Date Open High Low Close Shares Tra Turnover (Rs.

Cr)
12-Apr-18 10410.65 10469.9 10395.25 10458.65 2.46E+08 12249.66
13-Apr-18 10495.3 10519.9 10451.45 10480.6 2.2E+08 12354.55
16-Apr-18 10398.3 10540.15 10396.35 10528.35 2.01E+08 11242.05
17-Apr-18 10557.3 10560.45 10495.65 10548.7 2.12E+08 10501.71
18-Apr-18 10578.9 10594.2 10509.7 10526.2 2.12E+08 9888.65
19-Apr-18 10563.65 10572.2 10546.2 10565.3 2.71E+08 12559.11
20-Apr-18 10560.35 10582.35 10527.45 10564.05 2.52E+08 15372.66
23-Apr-18 10592.8 10638.35 10514.95 10584.7 2E+08 13642.67
24-Apr-18 10578.1 10636.8 10569 10614.35 2.26E+08 12281.53
25-Apr-18 10612.4 10612.6 10536.45 10570.55 1.95E+08 11125.11
26-Apr-18 10586.5 10628.4 10559.65 10617.8 3.46E+08 19200.41
27-Apr-18 10651.65 10719.8 10647.55 10692.3 3.07E+08 16886.89
30-Apr-18 10705.75 10759 10704.6 10739.35 1.79E+08 10412.57
2-May-18 10783.85 10784.65 10689.8 10718.05 2.37E+08 14820.58
3-May-18 10720.15 10720.6 10647.45 10679.65 1.91E+08 11018.21
4-May-18 10700.45 10700.45 10601.6 10618.25 1.92E+08 9721.56
7-May-18 10653.15 10725.65 10635.65 10715.5 1.74E+08 9239.44
8-May-18 10757.9 10758.55 10689.4 10717.8 2.78E+08 12783.49
9-May-18 10693.35 10766.25 10689.85 10741.7 2.22E+08 10390.92
### 10779.65 10785.55 10705 10716.55 1.98E+08 10526.38
### 10741.95 10812.05 10724.45 10806.5 2.09E+08 10432.43
### 10815.15 10834.85 10774.75 10806.6 1.77E+08 9075.44
### 10812.6 10929.2 10781.4 10801.85 2.62E+08 13582.7
### 10751.95 10790.45 10699.7 10741.1 2.38E+08 11359.48
### 10775.6 10777.25 10664.5 10682.7 2.21E+08 12506.3
### 10671.85 10674.95 10589.1 10596.4 2.3E+08 13908.47
### 10616.7 10621.7 10505.8 10516.7 1.97E+08 11346.13
### 10518.45 10558.6 10490.55 10536.7 2.49E+08 12017.36
### 10521.1 10533.55 10417.8 10430.35 3E+08 13456.6
### 10464.85 10535.15 10419.8 10513.85 3.07E+08 12914.16
### 10533.05 10628.05 10524 10605.15 2.69E+08 12431.16
### 10648.35 10709.8 10640.55 10688.65 2.4E+08 11764.35
### 10689.4 10717.25 10616.1 10633.3 2.33E+08 11817.39
### 10579 10648.7 10558.45 10614.35 2.46E+08 12224.76
### 10670.1 10763.8 10620.4 10736.15 6.29E+08 29479.77
1-Jun-18 10738.45 10764.75 10681.5 10696.2 2.27E+08 12965.01
4-Jun-18 10765.95 10770.3 10618.35 10628.5 2.1E+08 14120.49
5-Jun-18 10630.7 10633.15 10550.9 10593.15 1.73E+08 10027.54
6-Jun-18 10603.45 10698.35 10587.5 10684.65 1.96E+08 9920.75
7-Jun-18 10722.6 10818 10722.6 10768.35 2.28E+08 11315.24
8-Jun-18 10736.4 10779.45 10709.05 10767.65 2.16E+08 12360.88
11-Jun-18 10781.85 10850.55 10777.05 10786.95 2.18E+08 11384.97
12-Jun-18 10816.15 10856.55 10789.4 10842.85 2.04E+08 11989.07
13-Jun-18 10887.5 10893.25 10842.65 10856.7 2.2E+08 12982.8
14-Jun-18 10832.9 10833.7 10773.55 10808.05 1.9E+08 11659.79
15-Jun-18 10808.65 10834 10755.4 10817.7 3.15E+08 19271.43
18-Jun-18 10830.2 10830.2 10787.35 10799.85 2.03E+08 11182.48
19-Jun-18 10789.45 10789.45 10701.2 10710.45 2.31E+08 12290.16
20-Jun-18 10734.65 10781.8 10724.05 10772.05 1.99E+08 10858.35
21-Jun-18 10808.45 10809.6 10725.9 10741.1 2.31E+08 12211.18
22-Jun-18 10742.7 10837 10710.45 10821.85 2.37E+08 13520.01
25-Jun-18 10822.9 10831.05 10753.05 10762.45 2.37E+08 12012.41
26-Jun-18 10742.7 10805.25 10732.55 10769.15 2.27E+08 12113.53
27-Jun-18 10785.5 10785.5 10652.4 10671.4 2.54E+08 13837.03
28-Jun-18 10660.8 10674.2 10557.7 10589.1 3.63E+08 20187.98
29-Jun-18 10612.85 10723.05 10612.35 10714.3 2.5E+08 14440.17
2-Jul-18 10732.35 10736.15 10604.65 10657.3 3.05E+08 13591.3
3-Jul-18 10668.6 10713.3 10630.25 10699.9 2.08E+08 10896.89
4-Jul-18 10715 10777.15 10677.75 10769.9 1.79E+08 10388.69
5-Jul-18 10786.05 10786.05 10726.25 10749.75 2.27E+08 13676.58
6-Jul-18 10744.15 10816.35 10735.05 10772.65 2.57E+08 14006.48
9-Jul-18 10838.3 10860.35 10807.15 10852.9 1.89E+08 10843.92
10-Jul-18 10902.75 10956.9 10876.65 10947.25 2.03E+08 12834.85
11-Jul-18 10956.4 10976.65 10923 10948.3 2.29E+08 15944.45
12-Jul-18 11006.95 11078.3 10999.65 11023.2 2.56E+08 15787.28
13-Jul-18 11056.9 11071.35 10999.75 11018.9 2.42E+08 14744.56
16-Jul-18 11018.95 11019.5 10926.25 10936.85 2.17E+08 13709.57
17-Jul-18 10939.65 11018.5 10925.6 11008.05 2.17E+08 12649.4
18-Jul-18 11060.2 11076.2 10956.3 10980.45 2.33E+08 13320.2
19-Jul-18 10999.5 11006.5 10935.45 10957.1 2.22E+08 12199.98
20-Jul-18 10963.5 11030.25 10946.2 11010.2 1.93E+08 14105.94
23-Jul-18 11019.85 11093.4 11010.95 11084.75 2.36E+08 14932.51
24-Jul-18 11109 11143.4 11092.5 11134.3 2.12E+08 13931.15
25-Jul-18 11148.4 11157.15 11113.25 11132 2.12E+08 12528.8
26-Jul-18 11132.95 11185.85 11125.7 11167.3 3.77E+08 21595.33
27-Jul-18 11232.75 11283.4 11210.25 11278.35 3.24E+08 15203.09
30-Jul-18 11296.65 11328.1 11261.45 11319.55 2.87E+08 14716.66
31-Jul-18 11311.05 11366 11267.75 11356.5 2.64E+08 15297.4
1-Aug-18 11359.8 11390.55 11313.55 11346.2 2.78E+08 14436.12
2-Aug-18 11328.9 11328.9 11234.95 11244.7 2.17E+08 12267.66
3-Aug-18 11297.8 11368 11294.55 11360.8 2.25E+08 12984.66
6-Aug-18 11401.5 11427.65 11370.6 11387.1 2.1E+08 11321.55
7-Aug-18 11423.15 11428.95 11359.7 11389.45 2.33E+08 12457.71
8-Aug-18 11412.5 11459.95 11379.3 11450 2.17E+08 12422.62
9-Aug-18 11493.25 11495.2 11454.1 11470.7 3.12E+08 15842.76
### 11474.95 11478.75 11419.65 11429.5 3.36E+08 15738.26
### 11369.6 11406.3 11340.3 11355.75 2.54E+08 12899.22
### 11381.7 11452.45 11370.8 11435.1 2.4E+08 13935.35
### 11397.15 11449.85 11366.25 11385.05 3E+08 17081.62
### 11437.15 11486.45 11431.8 11470.75 2.42E+08 13275.31
### 11502.1 11565.3 11499.65 11551.75 2.4E+08 14119.93
### 11576.2 11581.75 11539.6 11570.9 2.31E+08 13528.83
### 11620.7 11620.7 11546.7 11582.75 2.56E+08 16117.77
 ### 11566.6 11604.6 11532 11557.1 2.26E+08 13019.55
### 11605.85 11700.95 11595.6 11691.95 2.06E+08 11707.5
### 11731.95 11760.2 11710.5 11738.5 2.49E+08 13946.7
### 11744.95 11753.2 11678.85 11691.9 2.59E+08 14324.65
### 11694.75 11698.8 11639.7 11676.8 3.23E+08 18275.54
### 11675.85 11727.65 11640.1 11680.5 3.57E+08 20755.73
3-Sep-18 11751.8 11751.8 11567.4 11582.35 2.42E+08 16139.58
4-Sep-18 11598.75 11602.55 11496.85 11520.3 2.63E+08 16254.78
5-Sep-18 11514.85 11542.65 11393.85 11476.95 2.54E+08 15078.23
6-Sep-18 11514.15 11562.25 11436.05 11536.9 2.56E+08 15161
7-Sep-18 11558.25 11603 11484.4 11589.1 3.05E+08 16441.02
### 11570.25 11573 11427.3 11438.1 2.96E+08 16513.89
### 11476.85 11479.4 11274 11287.5 3.18E+08 18745.54
### 11340.1 11380.75 11250.2 11369.9 2.77E+08 15567.9
### 11443.5 11523.25 11430.55 11515.2 2.85E+08 16423.36
### 11464.95 11464.95 11366.9 11377.75 2.08E+08 11294.84
### 11381.55 11411.45 11268.95 11278.9 2.48E+08 13814.11
### 11326.65 11332.05 11210.9 11234.35 2.58E+08 15116.69
### 11271.3 11346.8 10866.45 11143.1 7.41E+08 35131.19
### 11164.4 11170.15 10943.6 10967.4 3.99E+08 23023.34
### 10969.95 11080.6 10882.85 11067.45 4.18E+08 22878.57
### 11145.55 11145.55 10993.05 11053.8 3.51E+08 17803.68
### 11079.8 11089.45 10953.35 10977.55 4.18E+08 22582.86
### 11008.1 11034.1 10850.3 10930.45 4.93E+08 23227.86
1-Oct-18 10930.9 11035.65 10821.55 11008.3 3.99E+08 20391.72
3-Oct-18 10982.7 10989.05 10843.75 10858.25 3.99E+08 21225.59
4-Oct-18 10754.7 10754.7 10547.25 10599.25 4.38E+08 23711.57
5-Oct-18 10514.1 10540.65 10261.9 10316.45 6.25E+08 25254.21
8-Oct-18 10310.15 10398.35 10198.4 10348.05 4.7E+08 22130.94
9-Oct-18 10390.3 10397.6 10279.35 10301.05 4.44E+08 18285.41
10-Oct-18 10331.85 10482.35 10318.25 10460.1 3.74E+08 19592.59
11-Oct-18 10169.8 10335.95 10138.6 10234.65 4.99E+08 21907.13
12-Oct-18 10331.55 10492.45 10322.15 10472.5 3.54E+08 18606.04
15-Oct-18 10524.2 10526.3 10410.15 10512.5 2.68E+08 14372.15
16-Oct-18 10550.15 10604.9 10525.3 10584.75 2.73E+08 15453.03
17-Oct-18 10688.7 10710.15 10436.45 10453.05 2.94E+08 17173.14
19-Oct-18 10339.7 10380.1 10249.6 10303.55 3.69E+08 20505.66
22-Oct-18 10405.85 10408.55 10224 10245.25 3.06E+08 17241.94
23-Oct-18 10152.6 10222.1 10102.35 10146.8 3.12E+08 18114.71
24-Oct-18 10278.15 10290.65 10126.7 10224.75 3.62E+08 19413.24
25-Oct-18 10135.05 10166.6 10079.3 10124.9 5.22E+08 23503.76
26-Oct-18 10122.35 10128.85 10004.55 10030 3.76E+08 16120.14
29-Oct-18 10078.1 10275.3 10020.35 10250.85 3.76E+08 17514.85
30-Oct-18 10239.4 10285.1 10175.35 10198.4 2.99E+08 14789.51
31-Oct-18 10209.55 10396 10105.1 10386.6 3.87E+08 21513.85
1-Nov-18 10441.7 10441.9 10341.9 10380.45 3.59E+08 18111.88
2-Nov-18 10462.3 10606.95 10457.7 10553 4.34E+08 21758.8
5-Nov-18 10558.75 10558.8 10477 10524 3.11E+08 14761.17
6-Nov-18 10552 10600.25 10491.45 10530 3.1E+08 14006.19
7-Nov-18 10614.45 10616.45 10582.3 10598.4 32194181 1534.08
9-Nov-18 10614.7 10619.55 10544.85 10585.2 3.06E+08 15294.83
### 10607.8 10645.5 10464.05 10482.2 2.68E+08 13445.33
### 10451.9 10596.25 10440.55 10582.5 2.63E+08 13078.98
### 10634.9 10651.6 10532.7 10576.3 3.96E+08 19374.89
### 10580.6 10646.5 10557.5 10616.7 3.06E+08 14937.67
### 10644 10695.15 10631.15 10682.2 3.53E+08 16728.88
### 10731.25 10774.7 10688.8 10763.4 2.81E+08 13540.9
### 10740.1 10740.85 10640.85 10656.2 3.04E+08 13077.24
### 10670.95 10671.3 10562.35 10600.05 3.1E+08 15382.32
### 10612.65 10646.25 10512 10526.75 2.47E+08 12254.36
### 10568.3 10637.8 10489.75 10628.6 3.33E+08 15927.25
### 10621.45 10695.15 10596.35 10685.6 3.83E+08 17296.28
### 10708.75 10757.8 10699.85 10728.85 4.38E+08 17737.28
### 10808.7 10883.05 10782.35 10858.7 7.13E+08 26283.43
### 10892.1 10922.45 10835.1 10876.75 4.68E+08 19964.33
3-Dec-18 10930.7 10941.2 10845.35 10883.75 4.22E+08 18484.91
4-Dec-18 10877.1 10890.95 10833.35 10869.5 3.32E+08 15857.16
5-Dec-18 10820.45 10821.05 10747.95 10782.9 3.22E+08 15176.26
6-Dec-18 10718.15 10722.65 10588.25 10601.15 3.28E+08 16488.87
7-Dec-18 10644.8 10704.55 10599.35 10693.7 3.36E+08 18597.83
### 10508.7 10558.85 10474.95 10488.45 3.93E+08 16524.36
### 10350.05 10567.15 10333.85 10549.15 4.39E+08 20112.91
### 10591 10752.2 10560.8 10737.6 3.72E+08 17447.45
### 10810.75 10838.6 10749.5 10791.55 3.88E+08 17582.8
### 10784.5 10815.75 10752.1 10805.45 3.51E+08 14486.1
### 10853.2 10900.35 10844.85 10888.35 3.06E+08 12528.59
### 10850.9 10915.4 10819.1 10908.7 2.95E+08 13556.45
### 10930.55 10985.15 10928 10967.3 3.22E+08 17172.64
### 10885.2 10962.55 10880.05 10951.7 3.29E+08 14945.94
### 10944.25 10963.65 10738.65 10754 3.89E+08 18663.85
### 10780.9 10782.3 10649.25 10663.5 2.3E+08 10695.6
### 10635.45 10747.5 10534.55 10729.85 2.72E+08 12831.99
### 10817.9 10834.2 10764.45 10779.8 4.7E+08 19119.88
### 10820.95 10893.6 10817.15 10859.9 2.53E+08 12615.01
### 10913.2 10923.55 10853.2 10862.55 1.86E+08 10176.13
1-Jan-19 10881.7 10923.6 10807.1 10910.1 1.59E+08 8688.26
2-Jan-19 10868.85 10895.35 10735.05 10792.5 3.1E+08 15352.25
3-Jan-19 10796.8 10814.05 10661.25 10672.25 2.86E+08 15030.45
4-Jan-19 10699.7 10741.05 10628.65 10727.35 2.97E+08 14516.74
7-Jan-19 10804.85 10835.95 10750.15 10771.8 2.69E+08 12731.29
8-Jan-19 10786.25 10818.45 10733.25 10802.15 2.78E+08 13433.48
9-Jan-19 10862.4 10870.4 10749.4 10855.15 3.33E+08 16213.3
10-Jan-19 10859.35 10859.35 10801.8 10821.6 2.54E+08 12031.26
11-Jan-19 10834.75 10850.15 10739.4 10794.95 2.61E+08 13084.6
14-Jan-19 10807 10808 10692.35 10737.6 2.99E+08 12732.57
15-Jan-19 10777.55 10896.95 10777.55 10886.8 3.11E+08 14879.91
16-Jan-19 10899.65 10928.15 10876.9 10890.3 2.77E+08 13081.63
17-Jan-19 10920.85 10930.65 10844.65 10905.2 2.72E+08 13215.83
18-Jan-19 10914.85 10928.2 10852.2 10906.95 3.24E+08 16408.83
21-Jan-19 10919.35 10987.45 10885.75 10961.85 2.89E+08 17289.7
22-Jan-19 10949.8 10949.8 10864.15 10922.75 3.01E+08 17483.62
23-Jan-19 10931.05 10944.8 10811.95 10831.5 2.99E+08 14736.91
24-Jan-19 10844.05 10866.6 10798.65 10849.8 3.61E+08 15298.48
25-Jan-19 10859.75 10931.7 10756.45 10780.55 4.63E+08 20542.36
28-Jan-19 10792.45 10804.45 10630.95 10661.55 4.2E+08 21144.33
29-Jan-19 10653.7 10690.35 10583.65 10652.2 3.57E+08 18832.06
30-Jan-19 10702.25 10710.2 10612.85 10651.8 4.1E+08 21214.81
31-Jan-19 10690.55 10838.05 10678.55 10830.95 6.05E+08 27471.18
1-Feb-19 10851.35 10983.45 10813.45 10893.65 4.82E+08 23112.37
4-Feb-19 10876.75 10927.9 10814.15 10912.25 3.18E+08 15478.81
5-Feb-19 10908.65 10956.7 10886.7 10934.35 2.68E+08 13435.13
6-Feb-19 10965.1 11072.6 10962.7 11062.45 2.99E+08 15172.85
7-Feb-19 11070.45 11118.1 11043.6 11069.4 2.64E+08 13542.69
8-Feb-19 11023.5 11041.2 10925.45 10943.6 3.53E+08 15507.05
### 10930.9 10930.9 10857.1 10888.8 2.86E+08 13818.92
### 10879.7 10910.9 10823.8 10831.4 2.92E+08 14424.78
### 10870.55 10891.65 10772.1 10793.65 3.22E+08 15360.98
### 10786.1 10792.7 10718.75 10746.05 6.27E+08 20797.41
### 10780.25 10785.75 10620.4 10724.4 5.22E+08 20733.95
### 10738.65 10759.9 10628.4 10640.95 3.45E+08 14903.19
### 10636.7 10722.85 10585.65 10604.35 2.92E+08 13765.01
### 10655.45 10752.7 10646.4 10735.45 2.89E+08 13209.71
### 10744.1 10808.85 10721.5 10789.85 2.8E+08 14758.5
### 10782.7 10801.55 10758.4 10791.65 3.97E+08 24386.42
### 10813.25 10887.1 10788.05 10880.1 3.86E+08 16466.09
### 10775.3 10888.75 10729.3 10835.3 4.15E+08 19186.75
### 10881.2 10939.7 10751.2 10806.65 3.81E+08 18313.85
### 10865.7 10865.7 10784.85 10792.5 6.44E+08 27123.34
1-Mar-19 10842.65 10877.9 10823.1 10863.5 3.09E+08 15010.06
5-Mar-19 10864.85 10994.9 10817 10987.45 3.73E+08 17960.03
6-Mar-19 11024.85 11062.3 10998.85 11053 3.73E+08 17850.93
7-Mar-19 11077.95 11089.05 11027.1 11058.2 3.21E+08 15321.68
8-Mar-19 11038.85 11049 11008.95 11035.4 3.27E+08 14369.77
### 11068.75 11180.9 11059.85 11168.05 3.52E+08 17349.95
### 11231.35 11320.4 11227 11301.2 3.91E+08 20861.35
### 11326.2 11352.3 11276.6 11341.7 3.83E+08 20851.67
### 11382.5 11383.45 11313.75 11343.25 2.94E+08 15661.05
### 11376.85 11487 11370.8 11426.85 4.64E+08 25143.26
### 11473.85 11530.15 11412.5 11462.2 3.2E+08 16942.22
### 11500.3 11543.85 11451.25 11532.4 3.26E+08 16179.92
### 11553.35 11556.1 11503.1 11521.05 3.66E+08 18311.44
 ### 11549.2 11572.8 11434.55 11456.9 3.86E+08 19755.74
### 11395.65 11395.65 11311.6 11354.25 2.94E+08 14101.14
### 11375.2 11496.75 11352.45 11483.25 2.83E+08 14611.68
### 11531.45 11546.2 11413 11445.05 3.5E+08 18356.52
### 11463.65 11588.5 11452.45 11570 5.28E+08 25719.65
### 11625.45 11630.35 11570.15 11623.9 4.16E+08 20515.25
1-Apr-19 11665.2 11738.1 11644.75 11669.15 3.8E+08 18977.99
2-Apr-19 11711.55 11729.35 11655.85 11713.2 3.86E+08 18673.7
3-Apr-19 11735.3 11761 11629.15 11643.95 3.66E+08 19050.95
4-Apr-19 11660.2 11662.55 11559.2 11598 3.49E+08 19713.01
5-Apr-19 11638.4 11689.65 11609.5 11665.95 2.67E+08 15000.35
8-Apr-19 11704.35 11710.3 11549.1 11604.5 2.61E+08 14203.96
9-Apr-19 11612.05 11683.9 11569.7 11671.95 3E+08 15984.39
10-Apr-19 11646.85 11680.05 11571.75 11584.3 3.6E+08 22258.46
11-Apr-19 11592.55 11606.7 11550.55 11596.7 2.8E+08 14332.2