Date Open PriceHigh Price Low Price Close PriceWAP No.of SharNo.

of Tra Total TurnoDeliverabl

### 1064.4 1076.7 1044.85 1060.65 1064.851 134 58 142690 54
### 1055.85 1061.4 1055.1 1059.15 1056.664 140 38 147933 103
### 1064.95 1078.45 1042.5 1052 1057.61 415 103 438908 288
### 1058 1085 1042 1062.7 1067.647 447 165 477238 139
### 1080.35 1097.6 1047.5 1080.1 1070.738 164 91 175601 63
### 1084.8 1101.5 1079.05 1080.8 1082.338 133 28 143951 105
### 1079 1099 1062.8 1079.85 1081.099 151 50 163246 73
### 1084 1084 1075 1078.7 1078.97 134 36 144582 93
### 1077.7 1085.85 1077.65 1079.95 1082.797 138 34 149426 78
### 1083.1 1083.1 1068.4 1080.85 1073.313 540 106 579589 366
### 1092.95 1092.95 1073.3 1082.75 1083.735 219 68 237338 92
### 1087.45 1102 1080.15 1083.85 1089.563 661 128 720201 310
### 1110.5 1113.15 1089.1 1095.15 1102.497 445 75 490611 204
### 1093.55 1120 1085.15 1114.8 1107.203 778 144 861404 516
### 1099.85 1124 1087.05 1109.7 1100.863 765 113 842160 359
### 1110.55 1110.55 1102.25 1105.35 1104.808 307 39 339176 267
### 1100.6 1113 1095.85 1103.85 1102.347 432 125 476214 243
### 1096.65 1109.95 1081 1097.35 1087.891 431 63 468881 315
### 1085 1092.65 1085 1090.2 1090.087 23 11 25072 10
### 1108.55 1112.95 1083.6 1094.1 1093.08 150 53 163962 74
### 1077.25 1098 1077.25 1088.4 1085.47 368 46 399453 225
### 1086.2 1110 1081.9 1093.85 1092.196 286 93 312368 168
### 1120.9 1136.4 1083.5 1096.6 1106.876 218 98 241299 86
### 1100.65 1140 1097.35 1116.1 1115.275 378 82 421574 184
### 1087 1122.95 1087 1106.85 1096.676 222 66 243462 113
### 1094.3 1099 1075.05 1081.95 1085.009 435 86 471979 217
### 1113.15 1113.15 1083.05 1096.25 1101.708 568 90 625770 265
### 1095.15 1127.45 1075 1113.95 1087.745 667 115 725526 370
### 1111.2 1120 1095.5 1096.9 1112.663 187 52 208068 81
### 1105.25 1107.15 1090 1093.45 1098.936 47 21 51650 25
### 1098 1114.75 1096 1105.35 1101.35 120 30 132162 64
### 1097.05 1099.4 1090 1095.1 1095.915 47 17 51508 22
### 1101 1101 1090.2 1098.55 1097.218 285 52 312707 128
### 1115 1115 1087.5 1093.7 1099.058 121 53 132986 55
### 1105.4 1120 1097.2 1118.3 1107.308 428 110 473928 213
### 1134 1135.35 1106.55 1118.95 1120.735 831 168 931331 494
### 1098.25 1145 1076.05 1136.35 1118.7 861 257 963201 385
### 1073.4 1111 1073.25 1098.6 1092.629 151 37 164987 54
### 1124.05 1124.05 1072 1077.85 1090.169 925 163 1008406 431
### 1120 1130.9 1106.6 1128.65 1121.558 156 43 174963 73
### 1121 1135 1117 1129.75 1129.243 457 88 516064 267
### 1133.65 1133.65 1120 1122 1123.553 255 35 286506 131
### 1128.3 1142.25 1123.95 1134.9 1132.416 305 48 345387 132
### 1139.55 1146.8 1129 1133.7 1136.218 133 34 151117 72
### 1135 1143 1121.5 1142.35 1136.271 325 61 369288 167
### 1122.2 1126.5 1122.2 1125 1126.042 733 29 825389 645
### 1141.2 1142.25 1105.75 1119.15 1118.976 1125 65 1258848 522
### 1126.05 1147.3 1110 1142.25 1126.296 510 114 574411 181
### 1140 1154 1116 1136 1133.549 874 109 990722 404
### 1133 1150 1129.05 1145.65 1138.332 440 67 500866 131
### 1130 1142.35 1121 1131.4 1129.89 327 66 369474 183
### 1127.05 1133 1119.5 1130.25 1125.316 376 59 423119 195
### 1087.05 1142.65 1087.05 1126.85 1121.077 816 203 914799 396
### 1086.35 1097.5 1071.85 1093.05 1085.833 150 24 162875 87
### 1071 1081.95 1070.1 1073.5 1071.603 441 92 472577 221
### 1079 1095 1067.85 1074.9 1074.25 600 65 644550 270
### 1073.4 1089 1066.25 1070.2 1069.516 62 18 66310 33
### 1070.1 1087.15 1069 1079.55 1078.978 457 101 493093 340
### 1088.4 1105.4 1070 1088.8 1083.142 562 94 608726 201
% Deli. QtySpread Hi Spread Close-Open
40.3 31.85 -3.75
73.57 6.3 3.3
69.4 35.95 -12.95
31.1 43 4.7
38.41 50.1 -0.25
78.95 22.45 -4
48.34 36.2 0.85
69.4 9 -5.3
56.52 8.2 2.25
67.78 14.7 -2.25
42.01 19.65 -10.2
46.9 21.85 -3.6
45.84 24.05 -15.35
66.32 34.85 21.25
46.93 36.95 9.85
86.97 8.3 -5.2
56.25 17.15 3.25
73.09 28.95 0.7
43.48 7.65 5.2
49.33 29.35 -14.45
61.14 20.75 11.15
58.74 28.1 7.65
39.45 52.9 -24.3
48.68 42.65 15.45
50.9 35.95 19.85
49.88 23.95 -12.35
46.65 30.1 -16.9
55.47 52.45 18.8
43.32 24.5 -14.3
53.19 17.15 -11.8
53.33 18.75 7.35
46.81 9.4 -1.95
44.91 10.8 -2.45
45.45 27.5 -21.3
49.77 22.8 12.9
59.45 28.8 -15.05
44.72 68.95 38.1
35.76 37.75 25.2
46.59 52.05 -46.2
46.79 24.3 8.65
58.42 18 8.75
51.37 13.65 -11.65
43.28 18.3 6.6
54.14 17.8 -5.85
51.38 21.5 7.35
87.99 4.3 2.8
 46.4 36.5 -22.05
35.49 37.3 16.2
46.22 38 -4
29.77 20.95 12.65
55.96 21.35 1.4
51.86 13.5 3.2
48.53 55.6 39.8
58 25.65 6.7
50.11 11.85 2.5
45 27.15 -4.1
53.23 22.75 -3.2
74.4 18.15 9.45
35.77 35.4 0.4