Date series OPEN HIGH LOW PREV.

CLOSE ltp close

4-Sep-17 EQ 7840 7876 7756.75 7812.3 7804.95 7821.5
5-Sep-17 EQ 7843 7855.95 7801 7821.5 7817 7817.2
6-Sep-17 EQ 7800 7904 7770 7817.2 7851.35 7846.65
7-Sep-17 EQ 7888 7949 7858.5 7846.65 7920 7919.2
8-Sep-17 EQ 7940.45 7979.75 7892 7919.2 7968 7970.75
11-Sep-17 EQ 8000 8168 8000 7970.75 8144 8142.4
12-Sep-17 EQ 8192 8192 8116 8142.4 8136.3 8154.5
13-Sep-17 EQ 8161.9 8200 8100.15 8154.5 8110.45 8122.6
14-Sep-17 EQ 8139.95 8164.95 8042.05 8122.6 8071.3 8070.25
15-Sep-17 EQ 8076.95 8119.1 8043.5 8070.25 8099 8099.75
18-Sep-17 EQ 8130.7 8185 8130.7 8099.75 8168 8157.85
19-Sep-17 EQ 8178 8184.95 8124.45 8157.85 8143.9 8131.7
20-Sep-17 EQ 8164.4 8164.4 8109.1 8131.7 8118.5 8120.15
21-Sep-17 EQ 8101 8170.9 8075.1 8120.15 8170 8144.95
22-Sep-17 EQ 8145 8175.5 8050 8144.95 8058 8068.2
25-Sep-17 EQ 8074 8089 7855.05 8068.2 7978.15 7964.95
26-Sep-17 EQ 7980 7980.05 7869.1 7964.95 7879 7889.9
27-Sep-17 EQ 7949 7978 7715 7889.9 7735 7739.95
28-Sep-17 EQ 7735.1 7920 7651 7739.95 7902.3 7897.35
29-Sep-17 EQ 7960 8007.8 7925 7897.35 7984 7978.2
3-Oct-17 EQ 8055.35 8069.05 7855 7978.2 7867.15 7888.3
4-Oct-17 EQ 7894 7933.9 7830.6 7888.3 7838 7847.2
5-Oct-17 EQ 7836 7901 7807.2 7847.2 7832 7831.05
6-Oct-17 EQ 7864.95 7919 7845.05 7831.05 7906.9 7903.2
9-Oct-17 EQ 7909 7957 7866.7 7903.2 7891.2 7896.7
10-Oct-17 EQ 7890.5 7934.9 7885.3 7896.7 7886 7893.7
11-Oct-17 EQ 7892 7898.85 7801 7893.7 7830 7825.15
12-Oct-17 EQ 7845 7918 7830 7825.15 7897.85 7904.25
13-Oct-17 EQ 7900 7940 7860.05 7904.25 7872 7874.15
16-Oct-17 EQ 7900 7935 7814 7874.15 7847 7842
17-Oct-17 EQ 7851 7902.3 7830.9 7842 7856 7838.9
18-Oct-17 EQ 7859 7873.05 7748.2 7838.9 7780 7784.05
19-Oct-17 EQ 7803 7803 7690 7784.05 7694 7731.1
23-Oct-17 EQ 7748.8 7860 7714 7731.1 7859 7818.5
24-Oct-17 EQ 7865.3 7932.2 7841.6 7818.5 7875 7875
25-Oct-17 EQ 7930 7945 7810.3 7875 7855.1 7870.2
26-Oct-17 EQ 7900 8086 7866.2 7870.2 8063.6 8068.05
27-Oct-17 EQ 8123.95 8240 8062.6 8068.05 8101.2 8114.45
30-Oct-17 EQ 8200 8279 8163.3 8114.45 8195 8195.25
31-Oct-17 EQ 8195 8226.5 8167.2 8195.25 8220 8211.25
1-Nov-17 EQ 8251 8256.45 8160 8211.25 8246 8238.4
2-Nov-17 EQ 8250 8273.95 8201 8238.4 8227.6 8225.8
3-Nov-17 EQ 8235 8242.9 8175 8225.8 8220 8219.4
6-Nov-17 EQ 8209.5 8370.55 8199.35 8219.4 8305 8310.2
7-Nov-17 EQ 8348 8348 8210 8310.2 8218 8220.3
8-Nov-17 EQ 8218 8285.05 8204.9 8220.3 8250 8232
9-Nov-17 EQ 8273.7 8273.7 8148.7 8232 8230 8204.8
### EQ 8198.8 8234.9 8111.05 8204.8 8198.6 8183.5
### EQ 8185 8219.05 8080 8183.5 8105 8109.2
### EQ 8129 8186 8109 8109.2 8130.05 8122.95
### EQ 8100 8180 8087 8122.95 8139 8127.25
### EQ 8130 8234.85 8129.25 8127.25 8188 8163.7
### EQ 8218 8362.45 8218 8163.7 8337 8348.35
### EQ 8377 8449 8350 8348.35 8439.9 8425.65
### EQ 8446 8449.45 8401 8425.65 8425 8424.8
### EQ 8448 8525 8444 8424.8 8517 8513.15
### EQ 8512 8519 8443.5 8513.15 8456 8463.4
### EQ 8463.4 8540 8463.4 8463.4 8485.25 8487.95
### EQ 8486 8524.2 8445 8487.95 8511 8508.6
### EQ 8490.6 8658 8476.05 8508.6 8627 8624.15
### EQ 8649 8696 8576 8624.15 8670 8671.35
### EQ 8650 8676 8575 8671.35 8595 8599.1
1-Dec-17 EQ 8660 8695 8593 8599.1 8615 8609
4-Dec-17 EQ 8659.75 8659.95 8480.55 8609 8510 8500.8
5-Dec-17 EQ 8519.95 8554.95 8476.5 8500.8 8500 8500.4
6-Dec-17 EQ 8494 8638.75 8450.05 8500.4 8617 8612.4
7-Dec-17 EQ 8615.9 8988.25 8614.55 8612.4 8900 8882.4
8-Dec-17 EQ 8929.8 9119 8899 8882.4 9064.9 9042.25
### EQ 9108 9167 9089.75 9042.25 9145 9133.8
### EQ 9150 9218.5 9100 9133.8 9126.2 9131.35
### EQ 9091 9176 9075 9131.35 9130.1 9120.65
### EQ 9127 9146.8 9046 9120.65 9132 9112.75
### EQ 9170 9236.3 9147.3 9112.75 9150 9165.9
### EQ 9110 9344 8990.15 9165.9 9313.95 9309.1
### EQ 9345 9858 9326 9309.1 9846 9801.5
### EQ 9966 9996.4 9700.25 9801.5 9755.4 9733.9
### EQ 9788 9817.4 9610.05 9733.9 9621 9631.05
### EQ 9665 9824.8 9605 9631.05 9700 9700
### EQ 9741 9765 9616.2 9700 9678 9679
### EQ 9694 9750.7 9629.1 9679 9633 9644.1
### EQ 9693.5 9693.5 9615.8 9644.1 9641 9629.2
### EQ 9659 9769 9650 9629.2 9735.3 9729.55
1-Jan-18 EQ 9749 9789 9629.8 9729.55 9644 9651.9
2-Jan-18 EQ 9699 9718.6 9525 9651.9 9562 9554.05
3-Jan-18 EQ 9597 9598 9402 9554.05 9420 9416.6
4-Jan-18 EQ 9450 9488 9367.2 9416.6 9393.35 9386.25
5-Jan-18 EQ 9458 9532 9412.55 9386.25 9448.7 9433.85
8-Jan-18 EQ 9488 9495 9425 9433.85 9432 9448.95
 9-Jan-18 EQ 9464.8 9491.45 9361 9448.95 9385.1 9383.55
10-Jan-18 EQ 9387.8 9454.85 9315.9 9383.55 9375 9375.85
11-Jan-18 EQ 9410 9430 9326 9375.85 9333.65 9339.8
12-Jan-18 EQ 9387 9494.75 9355.1 9339.8 9460 9459.15
15-Jan-18 EQ 9499.95 9508.55 9340 9459.15 9352 9358.45
16-Jan-18 EQ 9371 9408.65 9300 9358.45 9323.3 9322.05
17-Jan-18 EQ 9316 9368.8 9256 9322.05 9316 9313.9
18-Jan-18 EQ 9350 9518.9 9332 9313.9 9360 9368.7
19-Jan-18 EQ 9325 9396 9282 9368.7 9335 9323.95
22-Jan-18 EQ 9349 9356.75 9271.6 9323.95 9316 9310.1
23-Jan-18 EQ 9347 9429.3 9290 9310.1 9405 9393.4
24-Jan-18 EQ 9419 9519.95 9340.45 9393.4 9431 9434.95
25-Jan-18 EQ 9485 9485 9250 9434.95 9299.9 9278.2
29-Jan-18 EQ 9481 9714 9461 9278.2 9612.45 9630.7
30-Jan-18 EQ 9620 9675.5 9550 9630.7 9569.8 9571.55
31-Jan-18 EQ 9558.05 9585 9458.9 9571.55 9500 9509.7
1-Feb-18 EQ 9545 9563.7 9312 9509.7 9389 9401.85
2-Feb-18 EQ 9359 9359 8940 9401.85 8990.6 8990.6
5-Feb-18 EQ 8850.15 9120 8688 8990.6 9118.9 9080.6
6-Feb-18 EQ 8700 9113.5 8661.6 9080.6 9015 8984.6
7-Feb-18 EQ 9170 9170 8873 8984.6 8885.2 8921.8
8-Feb-18 EQ 8988.9 9060 8915 8921.8 9040 9030.7
9-Feb-18 EQ 8906 8986.55 8870 9030.7 8940 8936.1
12-Feb-18 EQ 8960 9150 8960 8936.1 9099.5 9117.85
14-Feb-18 EQ 9149.9 9157.5 8986 9117.85 8992 9001.6
15-Feb-18 EQ 9049 9090 9001 9001.6 9021 9020.25
16-Feb-18 EQ 9039.9 9070 8806.85 9020.25 8848 8836.95
19-Feb-18 EQ 8856 8865.85 8691.65 8836.95 8734 8724.85
20-Feb-18 EQ 8745 8768.95 8650 8724.85 8715 8722.65
21-Feb-18 EQ 8771 8795 8708.2 8722.65 8779 8782.75
22-Feb-18 EQ 8769 8769 8601.5 8782.75 8624.95 8634.05
23-Feb-18 EQ 8665 8738.95 8655.05 8634.05 8706 8698.8
26-Feb-18 EQ 8758 9055 8750.05 8698.8 9050 9005.35
27-Feb-18 EQ 9093 9114.95 8872.6 9005.35 8889 8891.2
28-Feb-18 EQ 8870 8934 8772 8891.2 8854 8850.95
1-Mar-18 EQ 8874 8936.05 8811.35 8850.95 8875.2 8873.45
5-Mar-18 EQ 8867 8867 8775 8873.45 8800.9 8795.1
6-Mar-18 EQ 8855.55 8885 8600 8795.1 8621.8 8616.5
7-Mar-18 EQ 8621.8 8713.85 8552 8616.5 8695 8679.1
8-Mar-18 EQ 8700.2 8775 8651 8679.1 8725.2 8729.35
9-Mar-18 EQ 8760 8774 8650 8729.35 8676.9 8660.6
### EQ 8719 8826.8 8681.1 8660.6 8815 8810.3
### EQ 8810 8848 8691 8810.3 8760 8756.05
### EQ 8735 8874 8725.05 8756.05 8850 8846.3
### EQ 8839.9 8875 8800.95 8846.3 8819.8 8837.55
 ### EQ 8869 8869 8649.4 8837.55 8692 8676.55
### EQ 8711.5 8800 8703.55 8676.55 8768.75 8773.5
### EQ 8764.45 8845.5 8735 8773.5 8809 8802.4
### EQ 8839.9 8945 8825.05 8802.4 8870 8874.65
### EQ 8870 8910.5 8684.4 8874.65 8694 8696.55
### EQ 8612.55 8640.5 8542.1 8696.55 8590 8607.25
### EQ 8607 8798 8605 8607.25 8773 8765.3
### EQ 8815 8887 8767.15 8765.3 8855 8852.3
### EQ 8812 9084 8801 8852.3 8854 8861.1
2-Apr-18 EQ 8990 9088 8953.25 8861.1 9015 9008.2
3-Apr-18 EQ 9008.95 9060 8955 9008.2 9022 9026.45
4-Apr-18 EQ 9078 9149.4 8980.6 9026.45 9011 9013.5
5-Apr-18 EQ 9050 9157.65 9050 9013.5 9116.8 9132.6
6-Apr-18 EQ 9165 9230 9042.55 9132.6 9195 9206.2
9-Apr-18 EQ 9220 9308.15 9184.7 9206.2 9304 9292.65
10-Apr-18 EQ 9290 9315.45 9239 9292.65 9253 9273.45
11-Apr-18 EQ 9290 9350 9208.55 9273.45 9294 9302.5
12-Apr-18 EQ 9290 9290 9181.1 9302.5 9202.45 9204.45
13-Apr-18 EQ 9267 9267 9106.25 9204.45 9126 9123.95
16-Apr-18 EQ 9100 9245 9065 9123.95 9223.3 9232
17-Apr-18 EQ 9241 9242 9137.55 9232 9162 9160.35
18-Apr-18 EQ 9178 9227.45 9095.9 9160.35 9130 9121.5
19-Apr-18 EQ 9144 9183.75 9068 9121.5 9088 9077.65
20-Apr-18 EQ 9082 9108.15 9012.95 9077.65 9035.75 9025
23-Apr-18 EQ 9039.9 9125 9005.95 9025 9069.9 9064.85
24-Apr-18 EQ 9095 9142.55 9031 9064.85 9080 9064.65
25-Apr-18 EQ 9059 9068.8 8908 9064.65 8937 8934.6
26-Apr-18 EQ 8949 8981 8890 8934.6 8945 8946.45
27-Apr-18 EQ 9015 9137 8715.1 8946.45 8769 8783.35
30-Apr-18 EQ 8790 8904.2 8760.3 8783.35 8808.85 8814.95
2-May-18 EQ 8915 8998 8725 8814.95 8765.15 8744.5
3-May-18 EQ 8765 8799 8700 8744.5 8759 8755.95
4-May-18 EQ 8784 8790 8665 8755.95 8680 8678.2
7-May-18 EQ 8693 8770 8660 8678.2 8736.05 8743.7
8-May-18 EQ 8785 8806.2 8690 8743.7 8770.15 8775.2
9-May-18 EQ 8795 8795 8705 8775.2 8720.85 8718.35
### EQ 8758 8758 8690 8718.35 8708.55 8704.95
### EQ 8738 8765 8702.05 8704.95 8721.6 8750.3
### EQ 8751 8760 8688.1 8750.3 8702.35 8707
### EQ 8725 8750.35 8639 8707 8725 8726.6
### EQ 8675 8733.45 8675 8726.6 8695.6 8695.6
### EQ 8725 8766.45 8661.2 8695.6 8672 8697.5
### EQ 8700.8 8725 8496 8697.5 8518 8510.95
### EQ 8518 8524.8 8255.5 8510.95 8434.95 8428.5
### EQ 8416 8586.4 8371.25 8428.5 8556.1 8560.65
 ### EQ 8560 8564.8 8458.2 8560.65 8482 8497.4
### EQ 8500.1 8518.3 8400 8497.4 8429 8410.75
### EQ 8412 8574 8395.15 8410.75 8564 8548.15
### EQ 8560 8785 8555.1 8548.15 8710 8709.3
### EQ 8718 8840 8680 8709.3 8704.65 8714.9
### EQ 8669 8669 8572.85 8714.9 8587.65 8588.2
### EQ 8639 8639.1 8515.9 8588.2 8552.05 8537.2
1-Jun-18 EQ 8610 8848.4 8590.05 8537.2 8798 8808.85
4-Jun-18 EQ 8840 8840 8726.05 8808.85 8746 8749.85
5-Jun-18 EQ 8750 8830 8680 8749.85 8825 8810.4
6-Jun-18 EQ 8829 8870 8810 8810.4 8830 8842.35
7-Jun-18 EQ 8874 8934.8 8865 8842.35 8908 8911.25
8-Jun-18 EQ 8894 8950 8871 8911.25 8945 8932.45
11-Jun-18 EQ 8960 9046 8921.5 8932.45 9034.95 9022.65
12-Jun-18 EQ 9039 9065 8955 9022.65 9016.75 9016.75
13-Jun-18 EQ 9030 9094.95 8943 9016.75 8960 8967.35
14-Jun-18 EQ 8932.05 9019.95 8908 8967.35 8986.25 8958
15-Jun-18 EQ 8995 8995 8901 8958 8965 8951.6
18-Jun-18 EQ 8947.5 9050.4 8937.95 8951.6 8973.5 8973.45
19-Jun-18 EQ 8970 8984.8 8820.05 8973.45 8849 8862.6
20-Jun-18 EQ 8873 8970 8863 8862.6 8945.5 8948.3
21-Jun-18 EQ 8978 8986 8852.95 8948.3 8860 8863.05
22-Jun-18 EQ 8865 8887 8810 8863.05 8866 8874.9
25-Jun-18 EQ 8869 8869 8780 8874.9 8792 8793
26-Jun-18 EQ 8793 8985.35 8750 8793 8920 8931.35
27-Jun-18 EQ 8935.95 9012 8873 8931.35 8879.2 8898.3
28-Jun-18 EQ 8892 8894.05 8735.05 8898.3 8760.05 8771.3
29-Jun-18 EQ 8750.3 8900 8750.3 8771.3 8815.3 8825.6
2-Jul-18 EQ 8878 8935 8800.05 8825.6 8806.3 8821.05
3-Jul-18 EQ 8825 8995 8750 8821.05 8988.75 8975.15
4-Jul-18 EQ 9014 9249.25 8952.5 8975.15 9224.95 9220.8
5-Jul-18 EQ 9228 9395 9225.75 9220.8 9345.1 9347.05
6-Jul-18 EQ 9315 9413.95 9260 9347.05 9310 9317.5
9-Jul-18 EQ 9395 9419.85 9350 9317.5 9368 9374.9
10-Jul-18 EQ 9380 9545.9 9380 9374.9 9540 9531
11-Jul-18 EQ 9529 9529.35 9361 9531 9390.95 9384.7
12-Jul-18 EQ 9448 9508 9325.25 9384.7 9355 9347
13-Jul-18 EQ 9408 9495 9362.25 9347 9399.55 9431.05
16-Jul-18 EQ 9429 9498.9 9355 9431.05 9383 9385.3
17-Jul-18 EQ 9351.15 9479.7 9347 9385.3 9439.7 9445.4
18-Jul-18 EQ 9482.3 9534 9296.9 9445.4 9371.15 9366.8
19-Jul-18 EQ 9408 9434 9350 9366.8 9392 9389.1
20-Jul-18 EQ 9392 9464 9335 9389.1 9400 9398.95
23-Jul-18 EQ 9448 9750 9372 9398.95 9703.6 9701
24-Jul-18 EQ 9778 9929 9725 9701 9842 9832.45
 25-Jul-18 EQ 9853 9875.85 9701 9832.45 9769 9758.95
26-Jul-18 EQ 9819.8 9831.7 9361 9758.95 9390 9396.25
27-Jul-18 EQ 9402 9442.2 9290 9396.25 9318 9310.4
30-Jul-18 EQ 9320 9404.5 9233 9310.4 9390 9381.9
31-Jul-18 EQ 9400 9548.85 9355 9381.9 9535 9520.55
1-Aug-18 EQ 9535 9587.75 9300 9520.55 9327 9341.6
2-Aug-18 EQ 9327 9327 9120 9341.6 9129.4 9142.4
3-Aug-18 EQ 9150 9230 9150 9142.4 9195 9187
6-Aug-18 EQ 9247.5 9300 9200 9187 9287 9286.4
7-Aug-18 EQ 9316 9420 9271 9286.4 9409 9411.5
8-Aug-18 EQ 9449 9449 9183.05 9411.5 9210 9207.4
9-Aug-18 EQ 9239 9239 9060 9207.4 9146 9146.05
### EQ 9150 9210 9105 9146.05 9119.9 9148.25
### EQ 9119.45 9185 9012.2 9148.25 9107 9080.85
### EQ 9079 9158.8 9046.25 9080.85 9135 9132.6
### EQ 9124 9235.95 9085 9132.6 9202.2 9200.55
### EQ 9243 9286.5 9130 9200.55 9149.95 9152.1
### EQ 9170.7 9217.8 9062 9152.1 9075 9074.35
### EQ 9110 9130 9050.4 9074.35 9110.1 9113.3
### EQ 9145 9256 9100.1 9113.3 9225.15 9223.3
### EQ 9240 9279.9 9142.1 9223.3 9163 9163.8
### EQ 9209 9274 9200 9163.8 9255 9245.25
### EQ 9277.55 9446.5 9215 9245.25 9407.4 9427.95
### EQ 9421 9468.3 9339.65 9427.95 9354.75 9368.1
### EQ 9370 9370 9182.65 9368.1 9215 9205.8
### EQ 9208 9255 9080.3 9205.8 9099 9096.4
3-Sep-18 EQ 9100 9118.95 8875 9096.4 8876 8902.15
4-Sep-18 EQ 8912 8999 8835.45 8902.15 8890.9 8868.5
5-Sep-18 EQ 8871 8950 8790.6 8868.5 8935 8896.1
6-Sep-18 EQ 8967.7 8967.7 8741 8896.1 8754.5 8759.85
7-Sep-18 EQ 8775 8789 8634.25 8759.85 8714.9 8719.2
10-Sep-18 EQ 8700 8750 8625 8719.2 8634.85 8639.4
11-Sep-18 EQ 8668 8699.9 8479.6 8639.4 8485 8517.05
12-Sep-18 EQ 8539 8539 8401 8517.05 8505 8493.95
14-Sep-18 EQ 8593 8700 8580.35 8493.95 8600.15 8626.7
17-Sep-18 EQ 8587 8659.7 8517 8626.7 8520 8537.8
18-Sep-18 EQ 8537.7 8596.5 8380.2 8537.8 8395 8399.15
19-Sep-18 EQ 8425.5 8448.4 8191.05 8399.15 8202 8210.35
21-Sep-18 EQ 8260 8325 7599.65 8210.35 8044 8040.15
24-Sep-18 EQ 8070 8070 7590.7 8040.15 7793.1 7793.05
25-Sep-18 EQ 7750 8018.25 7680 7793.05 8001 7999.45
26-Sep-18 EQ 8075 8089.9 7822.55 7999.45 7835.05 7842.55
27-Sep-18 EQ 7850 7878 7510.2 7842.55 7584 7553.05
28-Sep-18 EQ 7620 7648.2 7292.65 7553.05 7320.5 7347.95
1-Oct-18 EQ 7354 7485 7206 7347.95 7465 7463.95
 3-Oct-18 EQ 7400 7410.7 7211 7463.95 7217 7246
4-Oct-18 EQ 7150 7288 7021 7246 7155.3 7198.75
5-Oct-18 EQ 7054.8 7220 6801.85 7198.75 6826 6904.35
8-Oct-18 EQ 6915 6989 6774.25 6904.35 6877 6889.75
9-Oct-18 EQ 6819.75 6940 6661 6889.75 6675 6699.45
10-Oct-18 EQ 6748 7050 6723.25 6699.45 6997 6985.85
11-Oct-18 EQ 6800 6950 6705.2 6985.85 6886 6875.5
12-Oct-18 EQ 6950 7326 6950 6875.5 7303 7287.2
15-Oct-18 EQ 7320 7340 7126.05 7287.2 7166 7182
16-Oct-18 EQ 7214 7278 7123.8 7182 7137.55 7150.9
17-Oct-18 EQ 7237.65 7245 6853.45 7150.9 6901 6885.6
19-Oct-18 EQ 6830 6965 6715.5 6885.6 6760 6756.45
22-Oct-18 EQ 6818 6905 6722.05 6756.45 6827 6812.2
23-Oct-18 EQ 6779 6857 6666 6812.2 6785 6771.3
24-Oct-18 EQ 6850 6885 6690 6771.3 6750.05 6768.3
25-Oct-18 EQ 6700 6853.7 6620.2 6768.3 6725 6723.2
26-Oct-18 EQ 6750 6795 6500 6723.2 6705 6717.3
29-Oct-18 EQ 6722 6810 6691.05 6717.3 6800 6798.7
30-Oct-18 EQ 6798 6868.95 6675.2 6798.7 6687.4 6697
31-Oct-18 EQ 6760 6760 6500 6697 6600 6616.4
1-Nov-18 EQ 6648.95 6739.95 6600 6616.4 6702 6711.75
2-Nov-18 EQ 6769.8 7159 6750.05 6711.75 7135.5 7135.45
5-Nov-18 EQ 7138 7254.7 7060.05 7135.45 7165 7177.25
6-Nov-18 EQ 7195 7238 7050 7177.25 7059 7075
7-Nov-18 EQ 7140 7143 7090 7075 7119 7127.9
9-Nov-18 EQ 7130 7315 7040.85 7127.9 7276.45 7283.5
### EQ 7300 7352.5 7052 7283.5 7057.7 7087.8
### EQ 7049.95 7168.75 7021 7087.8 7140 7150.45
### EQ 7180.1 7409 7180.1 7150.45 7350.2 7369.05
### EQ 7378.9 7515.1 7333.55 7369.05 7459.6 7478.3
### EQ 7500 7544.05 7302.55 7478.3 7340 7341.2
### EQ 7360 7449 7290 7341.2 7444.75 7411.65
### EQ 7411.65 7444.5 7311.65 7411.65 7323.6 7333.95
### EQ 7340 7466 7331.5 7333.95 7419 7424.5
### EQ 7393.95 7480 7361.2 7424.5 7390.05 7411.1
### EQ 7425 7577.75 7387.3 7411.1 7565 7554.7
### EQ 7570 7657.8 7500.75 7554.7 7650 7647.6
### EQ 7658 7680.5 7549.6 7647.6 7550.2 7574.2
### EQ 7613 7642 7531 7574.2 7546.8 7546.75
### EQ 7574 7727 7570.05 7546.75 7649 7661.6
3-Dec-18 EQ 7688.5 7800 7630.1 7661.6 7773.8 7779.95
4-Dec-18 EQ 7780 7784.95 7701 7779.95 7715 7721.65
5-Dec-18 EQ 7696.7 7739.9 7520 7721.65 7546.9 7554.05
6-Dec-18 EQ 7450.05 7486.3 7180 7554.05 7201 7209.7
7-Dec-18 EQ 7244 7349.95 7201 7209.7 7315.1 7313.95
 ### EQ 7200 7395 7170 7313.95 7325 7350.5
### EQ 7240.5 7346 7215.55 7350.5 7305 7305.35
### EQ 7340 7507.3 7295 7305.35 7464.5 7471.85
### EQ 7477.5 7700 7477.5 7471.85 7666.5 7670.5
### EQ 7684 7690 7545.95 7670.5 7676 7662.15
### EQ 7691.9 7800 7650 7662.15 7717.65 7734.05
### EQ 7710 7785 7655 7734.05 7768 7772.35
### EQ 7781 7949.75 7781 7772.35 7915.1 7936
### EQ 7850 7919 7763.65 7936 7812.3 7807.05
### EQ 7830 7835 7515 7807.05 7539 7536.3
### EQ 7560 7595.65 7470 7536.3 7529.15 7529.15
### EQ 7488 7600 7402 7529.15 7552.5 7569.1
### EQ 7649 7668.85 7479.3 7569.1 7501.1 7499.95
### EQ 7548 7580 7490 7499.95 7518 7505.55
### EQ 7550 7572.75 7443.1 7505.55 7452 7465.5
1-Jan-19 EQ 7449.75 7494 7395 7465.5 7476.85 7476.8
2-Jan-19 EQ 7445 7460 7244 7476.8 7269 7267.85
3-Jan-19 EQ 7280 7350 7185.6 7267.85 7191 7203.95
4-Jan-19 EQ 7239 7309 7161.2 7203.95 7249.95 7234.5
7-Jan-19 EQ 7310 7407 7300 7234.5 7376 7362.05
8-Jan-19 EQ 7380 7454.8 7322.1 7362.05 7440 7439.5
9-Jan-19 EQ 7460.5 7529 7414 7439.5 7481 7492.9
10-Jan-19 EQ 7500 7511 7360.15 7492.9 7367 7391.6
11-Jan-19 EQ 7382.7 7400 7282 7391.6 7307 7320.5
14-Jan-19 EQ 7330 7433.35 7257 7320.5 7425 7408.7
15-Jan-19 EQ 7430 7470 7317 7408.7 7349 7355.15
16-Jan-19 EQ 7349.5 7384 7291.1 7355.15 7304.05 7310.25
17-Jan-19 EQ 7339 7398.95 7307.5 7310.25 7330 7336.25
18-Jan-19 EQ 7345 7379.95 7318 7336.25 7370 7357.95
21-Jan-19 EQ 7358 7380 7161 7357.95 7188 7208.4
22-Jan-19 EQ 7180 7180 7054.5 7208.4 7056 7068.85
23-Jan-19 EQ 7050 7132.25 7025 7068.85 7044 7045.4
24-Jan-19 EQ 7059.9 7098 7014.4 7045.4 7058.7 7040.6
25-Jan-19 EQ 7054 7133 6410 7040.6 6469.9 6513.4
28-Jan-19 EQ 6512.5 6610 6317.7 6513.4 6510.5 6511.05
29-Jan-19 EQ 6480 6619.15 6447.4 6511.05 6520 6526.95
30-Jan-19 EQ 6559 6588 6508 6526.95 6565 6548.25
31-Jan-19 EQ 6575 6660.05 6460.05 6548.25 6635 6641.15
1-Feb-19 EQ 6679 7204 6652.55 6641.15 6930 6962.3
4-Feb-19 EQ 6975 7039 6851.65 6962.3 7005.65 6988.2
5-Feb-19 EQ 6995 7125 6985.4 6988.2 7125 7093.6
6-Feb-19 EQ 7120 7220 7067 7093.6 7195.05 7183.4
7-Feb-19 EQ 7201 7320 7185.1 7183.4 7286 7302.55
8-Feb-19 EQ 7270 7300 7100 7302.55 7115.2 7134.25
11-Feb-19 EQ 7150 7209.95 7051.1 7134.25 7198.65 7177.9
12-Feb-19 EQ 7193 7230 7127.95 7177.9 7141 7162.5
13-Feb-19 EQ 7157 7165 6994.35 7162.5 7061 7028.25
14-Feb-19 EQ 7036.7 7111.2 6990 7028.25 7039.9 7017.5
15-Feb-19 EQ 7027.4 7058.7 6900 7017.5 6915 6930.05
18-Feb-19 EQ 6964.7 6997.8 6817 6930.05 6834.95 6842.7
19-Feb-19 EQ 6855 6915.9 6771 6842.7 6815 6804.55
20-Feb-19 EQ 6842 6888 6804.4 6804.55 6849.95 6849.9
21-Feb-19 EQ 6868.95 6879.65 6715 6849.9 6818.05 6801.55
22-Feb-19 EQ 6827 6939 6819.05 6801.55 6919 6912.4
25-Feb-19 EQ 6948 6984.9 6870.05 6912.4 6930.2 6924.9
26-Feb-19 EQ 6885 6975 6812.6 6924.9 6900 6904.3
27-Feb-19 EQ 6943 7048 6853.2 6904.3 6947.25 6968.5
28-Feb-19 EQ 7010 7040 6801 6968.5 6831.95 6829.7
1-Mar-19 EQ 6876.8 6950 6827.25 6829.7 6938.95 6935.15
5-Mar-19 EQ 6950 7158.15 6894.45 6935.15 7130 7117.75
6-Mar-19 EQ 7137.85 7144.9 7010 7117.75 7053 7056.9
7-Mar-19 EQ 7078 7092.5 7002 7056.9 7020 7029.05
8-Mar-19 EQ 6975 7025 6951 7029.05 6960 6967.7
### EQ 6980 7121.6 6975 6967.7 7068.05 7081.9
### EQ 7097 7232 7096 7081.9 7130.3 7157.2
### EQ 7177 7202.95 7050 7157.2 7094 7091.05
### EQ 7103 7148 7047.25 7091.05 7091 7086.3
### EQ 7109 7157 7060 7086.3 7103.6 7084
### EQ 7077.45 7077.45 6776.6 7084 6902 6909.1
### EQ 6900 6901.95 6809.25 6909.1 6816 6825.2
### EQ 6860 6860 6650 6825.2 6652 6673.55
### EQ 6567 6716.3 6532.35 6673.55 6555 6552.7
### EQ 6515 6621 6491.2 6552.7 6520 6522.6
### EQ 6558 6600 6480 6522.6 6595 6585.7
### EQ 6628 6640 6500 6585.7 6505.05 6518
### EQ 6535 6625 6501.2 6518 6609.8 6596.25
### EQ 6610 6775 6565.1 6596.25 6672 6672.55
1-Apr-19 EQ 6730.8 6870 6700 6672.55 6840 6840.7
2-Apr-19 EQ 6859.45 6900.7 6785.5 6840.7 6890 6889.7
3-Apr-19 EQ 6896 7098 6896 6889.7 7091 7072.9
4-Apr-19 EQ 7120 7170 7061.65 7072.9 7108.9 7113.1
5-Apr-19 EQ 7095 7143.95 7050 7113.1 7103.7 7107.7
8-Apr-19 EQ 7107 7150 7044.7 7107.7 7127 7129.45
9-Apr-19 EQ 7134 7235 7080 7129.45 7230 7216.55
10-Apr-19 EQ 7218.95 7218.95 7144.6 7216.55 7176.5 7186.35
11-Apr-19 EQ 7186.95 7220 7150 7186.35 7196 7187.85
12-Apr-19 EQ 7188.9 7357 7161.05 7187.85 7348 7342.85
15-Apr-19 EQ 7351.05 7389.95 7295 7342.85 7352 7352.5
16-Apr-19 EQ 7369.9 7475 7350 7352.5 7460.95 7458.55
18-Apr-19 EQ 7533.1 7539.35 7434.05 7458.55 7440 7447.45
22-Apr-19 EQ 7422 7424.9 7300 7447.45 7325 7321.25
23-Apr-19 EQ 7327 7388.9 7006 7321.25 7061 7048.9
24-Apr-19 EQ 7065 7101.95 6910 7048.9 6994.35 7016.7
25-Apr-19 EQ 7014.75 7144.95 6865 7016.7 6880 6905.25
26-Apr-19 EQ 6805 6886.85 6750 6905.25 6844.4 6842.85
30-Apr-19 EQ 6700 6750 6630 6842.85 6638.6 6666.4
2-May-19 EQ 6550 6709.95 6525 6666.4 6670 6683.25
3-May-19 EQ 6675 6780 6675 6683.25 6705.5 6710
6-May-19 EQ 6659 6732 6639.3 6710 6706.25 6709.65
7-May-19 EQ 6744.9 6785.25 6680 6709.65 6693 6702
8-May-19 EQ 6679 6693 6616 6702 6650 6650.15
9-May-19 EQ 6637 6678 6600 6650.15 6609.85 6624.95
### EQ 6623 6664.9 6575 6624.95 6630 6631.6
### EQ 6626 6659.3 6500 6631.6 6523 6543.75
### EQ 6511 6612 6450 6543.75 6580 6576.2
### EQ 6590 6640 6463.3 6576.2 6467 6493.75
### EQ 6506 6527.3 6441.4 6493.75 6480 6479.65
### EQ 6497 6790 6485 6479.65 6769.95 6706.85
### EQ 6875 7150 6860 6706.85 7089 7084.6
### EQ 7105 7137.75 6818 7084.6 6871.8 6875.35
### EQ 6877.2 6930.55 6841 6875.35 6900 6899.8
### EQ 6996 7049.1 6830 6899.8 6902.2 6929.25
### EQ 6964.95 7120 6886.75 6929.25 7090 7093.15
### EQ 7095 7193.9 6900.05 7093.15 7036.65 7068.45
### EQ 7067 7130 7031.5 7068.45 7043.5 7054.65
### EQ 7001 7009 6870 7054.65 6880 6891.45
### EQ 6890 6921 6825 6891.45 6847.55 6867.7
### EQ 6891 6961.3 6825 6867.7 6830 6869.85
3-Jun-19 EQ 6760 7055 6760 6869.85 7035.05 7022.9
4-Jun-19 EQ 7000 7099 6971.75 7022.9 7080.65 7051.8
6-Jun-19 EQ 7060.2 7099 6928 7051.8 6980 6988.7
7-Jun-19 EQ 6990 6990 6862.65 6988.7 6950 6948.25
10-Jun-19 EQ 6980 7043.3 6922 6948.25 6995 6969.95
11-Jun-19 EQ 6989.95 7018.2 6930 6969.95 6963.7 6978.3
12-Jun-19 EQ 6963.8 6967.95 6825.05 6978.3 6866 6852
13-Jun-19 EQ 6843 6863.7 6766.3 6852 6770 6784.7
14-Jun-19 EQ 6775 6839 6727.35 6784.7 6744 6747.4
17-Jun-19 EQ 6749.4 6768.05 6560.5 6747.4 6590 6581.65
18-Jun-19 EQ 6604.5 6649 6390 6581.65 6485 6439
19-Jun-19 EQ 6485 6560.65 6380 6439 6389.95 6424.65
20-Jun-19 EQ 6390 6649 6340.25 6424.65 6629 6616.75
21-Jun-19 EQ 6549 6549 6370.2 6616.75 6425 6417.25
24-Jun-19 EQ 6411 6497.1 6322.85 6417.25 6456 6459.9
25-Jun-19 EQ 6459 6540 6427.35 6459.9 6509 6522.5
26-Jun-19 EQ 6519 6557.8 6460.1 6522.5 6468 6480.3
27-Jun-19 EQ 6496.2 6575 6475 6480.3 6482 6486.7
28-Jun-19 EQ 6500 6550 6475 6486.7 6539 6534.65
1-Jul-19 EQ 6600 6618 6490 6534.65 6501 6507.85
2-Jul-19 EQ 6510.05 6588.8 6482 6507.85 6582 6560
3-Jul-19 EQ 6582 6590 6515.05 6560 6532.35 6533.8
4-Jul-19 EQ 6540 6588 6510.2 6533.8 6531 6544.45
5-Jul-19 EQ 6547.2 6579 6300 6544.45 6320 6360
8-Jul-19 EQ 6280.1 6283.15 5985.65 6360 6052.85 6038.7
9-Jul-19 EQ 6060 6070 5910 6038.7 5950 5945.45
10-Jul-19 EQ 5959 5995 5900 5945.45 5920 5927.9
11-Jul-19 EQ 5974 6050 5930 5927.9 6013 6031.2
12-Jul-19 EQ 6017.7 6090 5951.95 6031.2 5956 5971.45
15-Jul-19 EQ 5980 6096 5955 5971.45 6079.95 6079.7
16-Jul-19 EQ 6079.95 6172 6056 6079.7 6153.95 6158.05
17-Jul-19 EQ 6168 6174 6050 6158.05 6059 6075.7
18-Jul-19 EQ 6054.4 6055.7 5857.5 6075.7 5875 5882.35
19-Jul-19 EQ 5885 5910.95 5710.1 5882.35 5775 5769.1
22-Jul-19 EQ 5780 5940 5745.05 5769.1 5910 5912.5
23-Jul-19 EQ 5910 5972.4 5820.2 5912.5 5855.3 5873.75
24-Jul-19 EQ 5865 5865 5725.3 5873.75 5765.05 5768
25-Jul-19 EQ 5789.1 5844.95 5701.05 5768 5747.5 5756.75
26-Jul-19 EQ 5728 5955 5683.9 5756.75 5820 5805.65
29-Jul-19 EQ 5770 5770 5540 5805.65 5545 5561.25
30-Jul-19 EQ 5562 5644.85 5492 5561.25 5521.8 5507.15
31-Jul-19 EQ 5525.8 5582.3 5446.05 5507.15 5470 5469.7
1-Aug-19 EQ 5469.7 5615 5450 5469.7 5586 5572.6
2-Aug-19 EQ 5539.6 5724 5485 5572.6 5710 5689.35
5-Aug-19 EQ 5600 5695 5452 5689.35 5667.5 5670.35
6-Aug-19 EQ 5640 5849 5640 5670.35 5830 5833.3
7-Aug-19 EQ 5833.95 5867 5735.7 5833.3 5736 5775
8-Aug-19 EQ 5725 5947 5725 5775 5934.25 5902.25
9-Aug-19 EQ 5937.65 6155 5927.2 5902.25 6100.25 6099.9
### EQ 6099.7 6123 5791.55 6099.9 5792 5815.45
### EQ 5792 5933.4 5710 5815.45 5823 5816
### EQ 5805 5995 5590 5816 5970 5975.05
### EQ 5999 6024.4 5911.6 5975.05 6003 5982.55
### EQ 6003 6233 5959.05 5982.55 6223 6190.95
### EQ 6223 6276 6141 6190.95 6250.9 6228.9
### EQ 6200 6298.5 6168 6228.9 6198 6208.55
### EQ 6160 6279.6 6040 6208.55 6250.9 6254.35
### EQ 6460 6466.7 6116.15 6254.35 6234.15 6255.55
### EQ 6297.5 6340 6256 6255.55 6260.2 6277.75
### EQ 6248 6248 6070 6277.75 6109.95 6103.4
### EQ 6103.4 6198 6065 6103.4 6150 6110.2
### EQ 6144 6159.25 6052.9 6110.2 6108.35 6123.75
3-Sep-19 EQ 6035 6130 6002.25 6123.75 6049.7 6049.7
vwap 52W H 52W L VOLUME VALUE No of trades
7822.24 7920 4765.3 362724 2.84E+09 33764
7828.47 7920 4765.3 182518 1.43E+09 20755
7849.13 7920 4765.3 340420 2.67E+09 31039
7915.91 7949 4765.3 389478 3.08E+09 43184
7951.99 7979.75 4765.3 341309 2.71E+09 38432
8108.94 8168 4765.3 547463 4.44E+09 53484
8157.53 8192 4765.3 387447 3.16E+09 33808
8151.6 8200 4765.3 371832 3.03E+09 34721
8088.42 8200 4765.3 293890 2.38E+09 36115
8092.26 8200 4765.3 400099 3.24E+09 31988
8160 8200 4765.3 219992 1.8E+09 22767
8155.04 8200 4765.3 245577 2E+09 26708
8124.92 8200 4765.3 185837 1.51E+09 24416
8120.19 8200 4765.3 258168 2.1E+09 31776
8101.02 8200 4765.3 366359 2.97E+09 55761
7929.98 8200 4765.3 626129 4.97E+09 60944
7910.53 8200 4765.3 440508 3.48E+09 52873
7831.68 8200 4765.3 564788 4.42E+09 48920
7820.87 8200 4765.3 768225 6.01E+09 72357
7970.25 8200 4765.3 486217 3.88E+09 55603
7911.91 8200 4765.3 516298 4.08E+09 78087
7883.88 8200 4765.3 301347 2.38E+09 33581
7850.97 8200 4765.3 272177 2.14E+09 36700
7882.2 8200 4765.3 440453 3.47E+09 36002
7906.04 8200 4765.3 261839 2.07E+09 34666
7909.7 8200 4765.3 224485 1.78E+09 32869
7837.28 8200 4765.3 644166 5.05E+09 96296
7878.22 8200 4765.3 396436 3.12E+09 33477
7885.25 8200 4765.3 328108 2.59E+09 38728
7854.84 8200 4765.3 502632 3.95E+09 58158
7861.99 8200 4765.3 304861 2.4E+09 29378
7802.69 8200 4765.3 489207 3.82E+09 45687
7754.3 8200 4765.3 115449 8.95E+08 13032
7769.78 8200 4765.3 471496 3.66E+09 60700
7888.17 8200 4765.3 354257 2.79E+09 41502
7870.86 8200 4765.3 254379 2E+09 34624
8006.01 8200 4765.3 684763 5.48E+09 67778
8173.53 8240 4765.3 1201080 9.82E+09 93252
8228.63 8279 4765.3 726605 5.98E+09 74718
8203.57 8279 4765.3 318652 2.61E+09 42480
8211.73 8279 4765.3 631375 5.18E+09 64104
8232.59 8279 4765.3 247753 2.04E+09 29360
8211.87 8279 4765.3 288916 2.37E+09 28858
8311.45 8370.55 4765.3 392588 3.26E+09 53195
8258.42 8370.55 4765.3 348296 2.88E+09 38541
8238.43 8370.55 4765.3 199176 1.64E+09 35425
8207.2 8370.55 4765.3 442672 3.63E+09 52502
8184.39 8370.55 4765.3 351694 2.88E+09 36501
8150.26 8370.55 4765.3 181361 1.48E+09 25071
8145.31 8370.55 4765.3 237427 1.93E+09 39671
8132.61 8370.55 4765.3 275441 2.24E+09 34870
8178.27 8370.55 4765.3 321844 2.63E+09 36729
8297.68 8370.55 4765.3 419255 3.48E+09 40095
8411.14 8449 4765.3 372037 3.13E+09 45047
8423.36 8449.45 4765.3 255180 2.15E+09 45061
8487.13 8525 4765.3 383442 3.25E+09 37823
8483.14 8525 4765.3 289808 2.46E+09 31433
8502.23 8540 4765.3 343432 2.92E+09 38999
8485.46 8540 4833 172254 1.46E+09 27035
8603.03 8658 4833 456041 3.92E+09 44156
8621.32 8696 4833 382984 3.3E+09 40703
8612.19 8696 4833 582023 5.01E+09 61073
8646.25 8696 4833 436589 3.77E+09 35601
8541.44 8696 5035.05 242191 2.07E+09 33504
8510 8696 5035.05 213998 1.82E+09 24230
8545.6 8696 5035.05 420876 3.6E+09 40290
8793.19 8988.25 5035.05 834850 7.34E+09 70927
9050.19 9119 5035.05 1006694 9.11E+09 90359
9121.82 9167 5041 564023 5.14E+09 50800
9156.37 9218.5 5041 491488 4.5E+09 53060
9122.37 9218.5 5041 446829 4.08E+09 52453
9091.86 9218.5 5041 655484 5.96E+09 51393
9179.96 9236.3 5041 620495 5.7E+09 88978
9221.68 9344 5041 658668 6.07E+09 77589
9603.52 9858 5041 1275759 1.23E+10 113969
9848.56 9996.4 5041 1216280 1.2E+10 127449
9670.56 9996.4 5041 849633 8.22E+09 87710
9722.76 9996.4 5041 814330 7.92E+09 85605
9681.71 9996.4 5117.2 542587 5.25E+09 53215
9688.52 9996.4 5117.2 402886 3.9E+09 41249
9641.7 9996.4 5117.2 659995 6.36E+09 47922
9717.74 9996.4 5117.2 471554 4.58E+09 41973
9708.58 9996.4 5267.8 426354 4.14E+09 37440
9595.64 9996.4 5267.8 451227 4.33E+09 61125
9473.05 9996.4 5267.8 658281 6.24E+09 106581
9414.19 9996.4 5267.8 562919 5.3E+09 65015
9467.87 9996.4 5267.8 732512 6.94E+09 54879
9454.08 9996.4 5610.6 294549 2.78E+09 49765
9404.84 9996.4 5610.6 427590 4.02E+09 54413
9391.06 9996.4 5610.6 394826 3.71E+09 43035
9369.98 9996.4 5610.6 369158 3.46E+09 64488
9434.22 9996.4 5610.6 685141 6.46E+09 78642
9399.27 9996.4 5642 385462 3.62E+09 61177
9339.32 9996.4 5642 364816 3.41E+09 55695
9313.66 9996.4 5642 390461 3.64E+09 50530
9423.35 9996.4 5642 686971 6.47E+09 77350
9325.82 9996.4 5642 542339 5.06E+09 54917
9302.6 9996.4 5643.8 454188 4.23E+09 51211
9361.77 9996.4 5643.8 561948 5.26E+09 63992
9453.29 9996.4 5643.8 568489 5.37E+09 55283
9360.69 9996.4 5643.8 705224 6.6E+09 93277
9613.06 9996.4 5800 1546624 1.49E+10 153005
9611.01 9996.4 5800 573988 5.52E+09 84126
9524.06 9996.4 5800 462650 4.41E+09 56342
9446.91 9996.4 5800 550971 5.2E+09 66405
9108.42 9996.4 5800 984189 8.96E+09 114727
8969.13 9996.4 5800 651062 5.84E+09 94033
8888.85 9996.4 5800 840339 7.47E+09 98644
9029.42 9996.4 5800 509440 4.6E+09 73755
9016.3 9996.4 5800 465683 4.2E+09 57917
8943.68 9996.4 5800 364892 3.26E+09 56541
9072.79 9996.4 5800 408523 3.71E+09 51209
9069.53 9996.4 5800 357737 3.24E+09 36057
9042.07 9996.4 5800 250781 2.27E+09 31051
8896.11 9996.4 5800 632659 5.63E+09 66036
8754.02 9996.4 5800 436138 3.82E+09 66470
8702.71 9996.4 5800 517802 4.51E+09 62723
8756.38 9996.4 5800 471756 4.13E+09 48956
8675.34 9996.4 5800 638857 5.54E+09 63126
8703.19 9996.4 5800 567960 4.94E+09 60544
8885.19 9996.4 5800 869374 7.72E+09 86734
8979.17 9996.4 5800 684609 6.15E+09 75237
8857.66 9996.4 5800 680125 6.02E+09 78550
8874.72 9996.4 5800 609369 5.41E+09 57421
8815.67 9996.4 5800 388180 3.42E+09 54455
8763.87 9996.4 5800 543686 4.76E+09 65967
8652.76 9996.4 5800 598715 5.18E+09 67299
8719.51 9996.4 5800 533856 4.65E+09 75601
8707.51 9996.4 5800 323450 2.82E+09 42682
8754.34 9996.4 5929.35 438339 3.84E+09 57071
8753.68 9996.4 5929.35 521943 4.57E+09 63425
8796.27 9996.4 5929.35 411769 3.62E+09 36105
8835.8 9996.4 5929.35 313431 2.77E+09 39119
8724.13 9996.4 5929.35 622932 5.43E+09 78294
8756.26 9996.4 5929.35 571830 5.01E+09 84389
8798.05 9996.4 5929.35 408924 3.6E+09 47220
8900.34 9996.4 5929.35 516020 4.59E+09 75934
8785.75 9996.4 5929.35 471749 4.14E+09 65846
8599.85 9996.4 5929.35 644482 5.54E+09 68284
8717.28 9996.4 5929.35 447858 3.9E+09 63469
8835.89 9996.4 5929.35 423455 3.74E+09 48066
8934.72 9996.4 5929.35 1194227 1.07E+10 139727
9023.67 9996.4 6021 552649 4.99E+09 72289
9007.49 9996.4 6021 339709 3.06E+09 40301
9080.88 9996.4 6021 488280 4.43E+09 49912
9112.9 9996.4 6021 236956 2.16E+09 28727
9119.91 9996.4 6021 429514 3.92E+09 40778
9274.91 9996.4 6021 426170 3.95E+09 46131
9276.95 9996.4 6021 299119 2.77E+09 39329
9289.43 9996.4 6021 318010 2.95E+09 43880
9229.75 9996.4 6021 300797 2.78E+09 46854
9168.37 9996.4 6021 366224 3.36E+09 43992
9179.58 9996.4 6021 271057 2.49E+09 30288
9169.1 9996.4 6021 342578 3.14E+09 58922
9173.66 9996.4 6021 452854 4.15E+09 35789
9113.4 9996.4 6021 256088 2.33E+09 43040
9047.84 9996.4 6021 303913 2.75E+09 36943
9075.48 9996.4 6200 302205 2.74E+09 43912
9083.8 9996.4 6200 312103 2.84E+09 36510
8968.63 9996.4 6200 488641 4.38E+09 58982
8937.26 9996.4 6200 614321 5.49E+09 49096
8916.98 9996.4 6200 1873816 1.67E+10 158265
8816.14 9996.4 6602 497504 4.39E+09 64158
8855.06 9996.4 6602 806846 7.14E+09 118240
8738.32 9996.4 6602 406825 3.55E+09 56850
8698.54 9996.4 6602 490244 4.26E+09 72979
8717.56 9996.4 6612.55 342702 2.99E+09 63174
8764.95 9996.4 6612.55 404969 3.55E+09 44865
8726.68 9996.4 6612.55 314057 2.74E+09 51561
8712.78 9996.4 6612.55 298598 2.6E+09 48550
8730.04 9996.4 6612.55 264405 2.31E+09 38803
8717.46 9996.4 6689.25 276620 2.41E+09 47216
8719.2 9996.4 6689.25 506107 4.41E+09 66001
8705.02 9996.4 6689.25 288597 2.51E+09 63410
8726.05 9996.4 6689.25 379606 3.31E+09 46952
8587.18 9996.4 6689.25 603507 5.18E+09 65350
8380.22 9996.4 6689.25 872463 7.31E+09 107122
8508.98 9996.4 6689.25 410467 3.49E+09 57096
 8504.3 9996.4 6689.25 399631 3.4E+09 65778
8430.91 9996.4 6689.25 292331 2.46E+09 32920
8487.93 9996.4 6689.25 519151 4.41E+09 67053
8700.69 9996.4 6700 446264 3.88E+09 63851
8775.99 9996.4 6700 665121 5.84E+09 70286
8603.9 9996.4 6700 508262 4.37E+09 83679
8550.12 9996.4 6700 679959 5.81E+09 73456
8752.36 9996.4 6700 1002010 8.77E+09 100027
8762.81 9996.4 6700 380690 3.34E+09 56992
8782.85 9996.4 6700 400886 3.52E+09 43772
8845.48 9996.4 6700 328784 2.91E+09 45366
8907.55 9996.4 6700 267961 2.39E+09 33259
8909.74 9996.4 6700 287823 2.56E+09 32321
8995.01 9996.4 6700 337828 3.04E+09 55837
9024.47 9996.4 6700 343452 3.1E+09 43633
9042.7 9996.4 6700 369407 3.34E+09 45044
8957.01 9996.4 6700 269078 2.41E+09 38691
8940.05 9996.4 6700 496572 4.44E+09 57928
9006.03 9996.4 6700 305144 2.75E+09 48765
8883.62 9996.4 6700 350407 3.11E+09 51603
8926.33 9996.4 6700 325981 2.91E+09 60896
8890.24 9996.4 6700 313349 2.79E+09 41271
8849.51 9996.4 6700 319027 2.82E+09 40213
8808.49 9996.4 6700 254954 2.25E+09 37727
8894.8 9996.4 6700 387769 3.45E+09 53269
8944.28 9996.4 6700 501622 4.49E+09 55762
8829.7 9996.4 6700 376404 3.32E+09 47478
8828.9 9996.4 6700 458807 4.05E+09 53434
8853.08 9996.4 6700 298529 2.64E+09 37422
8923.42 9996.4 6700 375718 3.35E+09 47597
9113.47 9996.4 6700 656141 5.98E+09 69720
9314.16 9996.4 6700 887919 8.27E+09 78918
9358.18 9996.4 6700 508241 4.76E+09 58785
9383.82 9996.4 6700 331872 3.11E+09 41013
9479.88 9996.4 6700 485745 4.6E+09 79830
9443.81 9996.4 6700 328446 3.1E+09 56681
9423.58 9996.4 6700 336960 3.18E+09 51403
9431.65 9996.4 6700 511150 4.82E+09 58259
9422.16 9996.4 7380 216426 2.04E+09 30569
9413.01 9996.4 7380 457123 4.3E+09 55263
9425 9996.4 7380 430624 4.06E+09 64268
9396.82 9996.4 7380 199983 1.88E+09 32778
9412.41 9996.4 7380 272916 2.57E+09 39966
9583.03 9996.4 7380 607813 5.82E+09 75407
9850.96 9996.4 7380 749626 7.38E+09 96801
 9770.8 9996.4 7380 384750 3.76E+09 51181
9510.08 9996.4 7380 1261317 1.2E+10 151687
9355.78 9996.4 7380 672141 6.29E+09 90158
9314.18 9996.4 7380 539464 5.02E+09 67499
9475.97 9996.4 7380 426388 4.04E+09 54998
9378.71 9996.4 7380 700719 6.57E+09 100095
9183.33 9996.4 7380 875157 8.04E+09 130492
9190.74 9996.4 7380 470958 4.33E+09 55423
9270.91 9996.4 7380 237693 2.2E+09 35886
9353.03 9996.4 7380 381993 3.57E+09 50950
9293.66 9996.4 7380 638498 5.93E+09 88880
9129.02 9996.4 7380 651728 5.95E+09 87329
9160.32 9996.4 7380 427827 3.92E+09 53676
9118.51 9996.4 7475.1 348201 3.18E+09 43632
9113.52 9996.4 7475.1 344056 3.14E+09 44020
9185.68 9996.4 7475.1 465479 4.28E+09 64361
9214.55 9996.4 7475.1 477538 4.4E+09 54995
9106.91 9996.4 7475.1 449317 4.09E+09 67184
9096.64 9996.4 7475.1 380824 3.46E+09 51706
9184.06 9996.4 7475.1 751705 6.9E+09 81564
9201.91 9996.4 7475.1 401110 3.69E+09 53533
9247.24 9996.4 7495.05 326945 3.02E+09 53735
9373.68 9996.4 7495.05 684054 6.41E+09 77077
9397.28 9996.4 7495.05 433440 4.07E+09 49961
9263.86 9996.4 7495.05 674292 6.25E+09 74010
9149.81 9996.4 7495.05 634522 5.81E+09 74988
8976.04 9996.4 7651 992161 8.91E+09 102638
8914.14 9996.4 7651 530967 4.73E+09 74198
8849.61 9996.4 7651 491163 4.35E+09 69587
8797.28 9996.4 7651 687535 6.05E+09 110563
8717.15 9996.4 7651 636918 5.55E+09 96643
8660.35 9996.4 7651 577299 5E+09 82186
8583.77 9996.4 7651 552622 4.74E+09 65367
8474.03 9996.4 7651 634678 5.38E+09 95051
8650.71 9996.4 7651 754169 6.52E+09 93703
8571.77 9996.4 7651 422191 3.62E+09 50692
8479.84 9996.4 7651 507455 4.3E+09 72260
8294.38 9996.4 7651 959340 7.96E+09 123995
8106.09 9996.4 7599.65 1646047 1.33E+10 155883
7756.61 9996.4 7590.7 1801469 1.4E+10 218317
7899.77 9996.4 7590.7 1159438 9.16E+09 125218
7903.25 9996.4 7590.7 754963 5.97E+09 88383
7630.87 9996.4 7510.2 1594739 1.22E+10 147460
7438.2 9996.4 7292.65 1413254 1.05E+10 154117
7349.5 9996.4 7206 1034603 7.6E+09 115011
7294.28 9996.4 7206 1148091 8.37E+09 163628
7178.1 9996.4 7021 1104174 7.93E+09 145923
7032.74 9996.4 6801.85 1481376 1.04E+10 165927
6895.52 9996.4 6774.25 1393849 9.61E+09 164404
6793.47 9996.4 6661 1079041 7.33E+09 139061
6943.34 9996.4 6661 1162309 8.07E+09 138552
6840.64 9996.4 6661 869569 5.95E+09 110684
7202.65 9996.4 6661 1053651 7.59E+09 156061
7196.72 9996.4 6661 682234 4.91E+09 91140
7201.98 9996.4 6661 637012 4.59E+09 78853
7003.51 9996.4 6661 1021019 7.15E+09 137424
6808.89 9996.4 6661 903940 6.15E+09 128810
6828.04 9996.4 6661 774016 5.29E+09 81920
6761.6 9996.4 6661 734440 4.97E+09 107060
6769.63 9996.4 6661 681526 4.61E+09 82132
6715.7 9996.4 6620.2 2101936 1.41E+10 212468
6709.99 9996.4 6500 874526 5.87E+09 107735
6757.99 9996.4 6500 505428 3.42E+09 60608
6777.51 9996.4 6500 771389 5.23E+09 92315
6587.75 9996.4 6500 1315746 8.67E+09 156184
6680.99 9996.4 6500 842039 5.63E+09 105325
7012.52 9996.4 6500 1834118 1.29E+10 186815
7187.58 9996.4 6500 1040315 7.48E+09 124693
7131.54 9996.4 6500 667413 4.76E+09 73701
7124.05 9996.4 6500 127507 9.08E+08 16406
7235.45 9996.4 6500 986090 7.13E+09 133000
7193.93 9996.4 6500 687443 4.95E+09 87178
7117.04 9996.4 6500 572295 4.07E+09 73260
7300.09 9996.4 6500 1112945 8.12E+09 131257
7454.84 9996.4 6500 1048278 7.81E+09 125768
7422.99 9996.4 6500 806420 5.99E+09 99480
7356.99 9996.4 6500 577408 4.25E+09 80709
7374.4 9996.4 6500 637243 4.7E+09 83909
7394.39 9996.4 6500 701156 5.18E+09 85499
7427.17 9996.4 6500 668352 4.96E+09 93783
7492.68 9996.4 6500 899481 6.74E+09 101376
7594.62 9996.4 6500 783389 5.95E+09 88904
7612.09 9996.4 6500 686734 5.23E+09 72251
7578.45 9996.4 6500 725583 5.5E+09 60407
7665.85 9996.4 6500 869715 6.67E+09 99703
7714.77 9996.4 6500 772869 5.96E+09 81780
7730.29 9996.4 6500 551195 4.26E+09 70895
7639.45 9996.4 6500 704296 5.38E+09 80941
7277.83 9996.4 6500 1339030 9.75E+09 150020
7288.07 9996.4 6500 688881 5.02E+09 73287
 7315 9996.4 6500 785024 5.74E+09 89077
7281.39 9996.4 6500 843166 6.14E+09 104002
7455.41 9996.4 6500 643037 4.79E+09 72063
7622.8 9996.4 6500 881204 6.72E+09 101662
7613.76 9996.4 6500 676653 5.15E+09 90491
7739.25 9996.4 6500 712296 5.51E+09 89891
7732.85 9996.4 6500 658919 5.1E+09 73064
7886 9996.4 6500 856358 6.75E+09 105351
7845.5 9996.4 6500 824303 6.47E+09 84180
7618.48 9996.4 6500 1257227 9.58E+09 147049
7533.81 9929 6500 611297 4.61E+09 61083
7507.34 9929 6500 594156 4.46E+09 61884
7575.64 9929 6500 704523 5.34E+09 63646
7529.16 9929 6500 616845 4.64E+09 69397
7516.95 9929 6500 547975 4.12E+09 55374
7443.84 9929 6500 625360 4.66E+09 55211
7338.3 9929 6500 891844 6.54E+09 97563
7271.97 9929 6500 715168 5.2E+09 86856
7236.84 9929 6500 774445 5.6E+09 76134
7360.72 9929 6500 687845 5.06E+09 66024
7400.56 9929 6500 516841 3.82E+09 59758
7490.62 9929 6500 740580 5.55E+09 77462
7444.34 9929 6500 452699 3.37E+09 48105
7332.02 9929 6500 488399 3.58E+09 52691
7336.79 9929 6500 424152 3.11E+09 53821
7381.23 9929 6500 491196 3.63E+09 62664
7329.03 9929 6500 424769 3.11E+09 52831
7352.95 9929 6500 462725 3.4E+09 58345
7350.76 9929 6500 334555 2.46E+09 36092
7266.86 9929 6500 654537 4.76E+09 99182
7095.48 9929 6500 896521 6.36E+09 128669
7065.07 9929 6500 702474 4.96E+09 67947
7058.58 9929 6500 520703 3.68E+09 58624
6687.48 9929 6410 3062762 2.05E+10 279196
6463.35 9929 6317.7 2398091 1.55E+10 264941
6538.7 9929 6317.7 1101399 7.2E+09 124843
6542.56 9929 6317.7 583773 3.82E+09 70798
6548.88 9929 6317.7 926270 6.07E+09 110666
6951.19 9929 6317.7 2545419 1.77E+10 263029
6954.72 9929 6317.7 658776 4.58E+09 76227
7059.63 9929 6317.7 681498 4.81E+09 73807
7140.65 9929 6317.7 567827 4.05E+09 61950
7272.3 9929 6317.7 690174 5.02E+09 76768
7191.38 9929 6317.7 576159 4.14E+09 78367
7133.32 9929 6317.7 502244 3.58E+09 63736
7188.98 9929 6317.7 494592 3.56E+09 65794
7082.84 9929 6317.7 563690 3.99E+09 87718
7040.3 9929 6317.7 622311 4.38E+09 78325
6972.04 9929 6317.7 768798 5.36E+09 85622
6877.06 9929 6317.7 509963 3.51E+09 67398
6866.95 9929 6317.7 493861 3.39E+09 59750
6844.34 9929 6317.7 534284 3.66E+09 58220
6779.81 9929 6317.7 722938 4.9E+09 90347
6899.91 9929 6317.7 764535 5.28E+09 67465
6926.21 9929 6317.7 495728 3.43E+09 62728
6895.74 9929 6317.7 673415 4.64E+09 67933
6960.32 9929 6317.7 961829 6.69E+09 100907
6881.48 9929 6317.7 1031563 7.1E+09 120214
6894.86 9929 6317.7 768822 5.3E+09 70081
7040.88 9929 6317.7 838538 5.9E+09 88633
7071.79 9929 6317.7 557197 3.94E+09 57525
7036.35 9929 6317.7 396771 2.79E+09 48429
6987.8 9929 6317.7 486432 3.4E+09 53304
7075.19 9929 6317.7 720905 5.1E+09 87743
7182.59 9929 6317.7 828847 5.95E+09 79990
7111.31 9929 6317.7 534982 3.8E+09 60144
7086.66 9929 6317.7 584482 4.14E+09 77800
7098.49 9929 6317.7 861945 6.12E+09 68340
6877.73 9929 6317.7 1525653 1.05E+10 203794
6849.5 9929 6317.7 816763 5.59E+09 86822
6743.05 9929 6317.7 1017560 6.86E+09 122454
6595.68 9929 6317.7 1715983 1.13E+10 146685
6538.23 9929 6317.7 1093184 7.15E+09 105876
6541.39 9929 6317.7 909087 5.95E+09 100956
6564.08 9929 6317.7 887601 5.83E+09 95393
6558.69 9929 6317.7 949713 6.23E+09 100996
6699.93 9929 6317.7 1458092 9.77E+09 148778
6812.42 9929 6317.7 1142386 7.78E+09 114137
6862.02 9929 6317.7 866805 5.95E+09 91325
7021.88 9929 6317.7 1491021 1.05E+10 115921
7117.87 9929 6317.7 1388375 9.88E+09 116312
7102.19 9929 6317.7 729603 5.18E+09 68649
7102.35 9929 6317.7 498374 3.54E+09 54468
7155.98 9929 6317.7 741669 5.31E+09 66791
7179.12 9929 6317.7 590107 4.24E+09 58826
7181.47 9929 6317.7 609539 4.38E+09 54248
7280.17 9929 6317.7 929935 6.77E+09 81115
7344.14 9929 6317.7 585205 4.3E+09 62806
7437.45 9929 6317.7 707823 5.26E+09 92307
7478.62 9929 6317.7 713163 5.33E+09 56292
7350.38 9929 6317.7 479609 3.53E+09 54650
7231.32 9929 6317.7 952628 6.89E+09 76805
6989.53 9929 6317.7 1063510 7.43E+09 122009
6965.15 9929 6317.7 3075510 2.14E+10 275395
6805.2 9929 6317.7 1999920 1.36E+10 174307
6683.07 9929 6317.7 1640025 1.1E+10 166409
6643.36 9929 6317.7 1337101 8.88E+09 115121
6743.66 9929 6317.7 795679 5.37E+09 67142
6698.71 9929 6317.7 480317 3.22E+09 50892
6737.56 9929 6317.7 586684 3.95E+09 69696
6655.7 9929 6317.7 552749 3.68E+09 59897
6646.86 9929 6317.7 570000 3.79E+09 71334
6622.41 9929 6317.7 608669 4.03E+09 75423
6603.04 9929 6317.7 555672 3.67E+09 74137
6549.98 9929 6317.7 843313 5.52E+09 92532
6571.26 9929 6317.7 612357 4.02E+09 71165
6478.72 9929 6317.7 555991 3.6E+09 53765
6608.78 9929 6317.7 782196 5.17E+09 82076
7032.43 9929 6317.7 1286198 9.05E+09 158544
6988.32 9929 6317.7 973836 6.81E+09 132504
6896.05 9929 6317.7 645280 4.45E+09 84382
6970.56 9929 6317.7 1364516 9.51E+09 172058
7027.47 9929 6317.7 1002742 7.05E+09 115405
7092.46 9929 6317.7 1022289 7.25E+09 118094
7071.19 9929 6317.7 915732 6.48E+09 100359
6936.62 9929 6317.7 768022 5.33E+09 77100
6872.77 9929 6317.7 850456 5.84E+09 75608
6894.5 9929 6317.7 1084204 7.48E+09 95717
6952.57 9929 6317.7 1157809 8.05E+09 103872
7020.96 9929 6317.7 575281 4.04E+09 61414
7023.41 9929 6317.7 720856 5.06E+09 82118
6939.99 9929 6317.7 470376 3.26E+09 58091
6974.91 9929 6317.7 395116 2.76E+09 50060
6970.4 9929 6317.7 387309 2.7E+09 51692
6881.07 9929 6317.7 494886 3.41E+09 61309
6809 9929 6317.7 561159 3.82E+09 64664
6768.04 9929 6317.7 449930 3.05E+09 47943
6645.88 9929 6317.7 567397 3.77E+09 70473
6512.14 9929 6317.7 1048826 6.83E+09 98693
6476.71 9929 6317.7 715496 4.63E+09 72465
6486.49 9929 6317.7 992450 6.44E+09 91432
6443.31 9929 6317.7 1345890 8.67E+09 143708
6417.75 9929 6317.7 911826 5.85E+09 87935
6501.51 9929 6317.7 580392 3.77E+09 55789
6501.77 9929 6317.7 572239 3.72E+09 56207
6521.87 9929 6317.7 1022011 6.67E+09 111315
6523.49 9929 6317.7 618701 4.04E+09 59961
6528.23 9929 6317.7 754667 4.93E+09 64626
6528.06 9929 6317.7 518084 3.38E+09 45162
6554.19 9929 6317.7 517709 3.39E+09 44855
6555.09 9929 6317.7 576449 3.78E+09 52529
6483.81 9929 6300 866460 5.62E+09 80160
6091.11 9929 5985.65 1927495 1.17E+10 202330
5990.44 9929 5910 1337999 8.02E+09 149864
5939.74 9929 5900 809385 4.81E+09 89147
5992.93 9929 5900 779113 4.67E+09 74508
6024.52 9929 5900 719883 4.34E+09 78770
6038.46 9929 5900 675004 4.08E+09 68190
6134.82 9929 5900 627259 3.85E+09 61750
6109.23 9929 5900 598778 3.66E+09 56232
5938.43 9929 5857.5 1097857 6.52E+09 105839
5791.16 9929 5710.1 1228672 7.12E+09 145071
5868.62 9929 5710.1 897510 5.27E+09 88243
5898.71 9929 5710.1 841517 4.96E+09 88218
5791.11 9929 5710.1 800687 4.64E+09 97250
5762.53 9929 5701.05 990461 5.71E+09 83962
5804.34 9929 5683.9 2346714 1.36E+10 201684
5618.36 9587.75 5540 1548125 8.7E+09 130316
5554.32 9587.75 5492 1189163 6.6E+09 119245
5516.5 9587.75 5446.05 1053202 5.81E+09 107035
5509.86 9587.75 5446.05 1134178 6.25E+09 131995
5627.21 9587.75 5446.05 1391678 7.83E+09 141373
5594.63 9468.3 5446.05 1122496 6.28E+09 112301
5774.41 9468.3 5446.05 1125521 6.5E+09 121115
5797.06 9468.3 5446.05 955090 5.54E+09 94517
5804.27 9468.3 5446.05 831725 4.83E+09 79045
6052.75 9468.3 5446.05 1445079 8.75E+09 139928
5906.6 9468.3 5446.05 909354 5.37E+09 92700
5831.34 9468.3 5446.05 1030939 6.01E+09 114881
5885.7 9468.3 5446.05 1207075 7.1E+09 129048
5974.86 9468.3 5446.05 902389 5.39E+09 85283
6124.73 9468.3 5446.05 2198337 1.35E+10 165532
6219.46 9468.3 5446.05 2128640 1.32E+10 164691
6228.18 9468.3 5446.05 1551394 9.66E+09 142240
6175.49 9468.3 5446.05 1232405 7.61E+09 138478
6243.79 9468.3 5446.05 1552155 9.69E+09 152471
6297.13 9468.3 5446.05 1078065 6.79E+09 107538
6147.63 9468.3 5446.05 1242304 7.64E+09 120487
6127.93 9468.3 5446.05 1006756 6.17E+09 84377
6111.18 9468.3 5446.05 794518 4.86E+09 81325
6064.24 9118.95 5446.05 1173373 7.12E+09 99898
Date series OPEN HIGH LOW PREV. CLO ltp close vwap 52W H
4-Sep-17 EQ 393 396.05 380.5 390.85 384.2 383.4 386.93 598.4
5-Sep-17 EQ 385.7 389.5 383.4 383.4 389.1 388.15 386.12 598.4
6-Sep-17 EQ 385 386.7 381.85 388.15 382.75 382.7 383.91 598.4
7-Sep-17 EQ 383.7 384.4 376 382.7 378.25 378.15 378.6 598.4
8-Sep-17 EQ 381 381.8 374.05 378.15 375.1 375.05 377.03 598.4
11-Sep-17 EQ 380 380 374.2 375.05 375 375.3 376.77 571.1
12-Sep-17 EQ 378.7 390 375.5 375.3 388.55 388.25 382.86 571.1
13-Sep-17 EQ 391 393.95 387.2 388.25 389.95 389.65 390.91 571.1
14-Sep-17 EQ 390.75 406.6 390.25 389.65 403.8 404.4 399.18 571.1
15-Sep-17 EQ 402.85 406.75 400 404.4 402 401.75 402.68 571.1
18-Sep-17 EQ 411.85 413 403.2 401.75 404.45 404.95 407.19 571.1
19-Sep-17 EQ 415 427.7 414 404.95 424.25 423.65 421.93 571.1
20-Sep-17 EQ 422.75 422.75 413 423.65 414.55 414.8 416.02 571.1
21-Sep-17 EQ 415.4 418.45 408.8 414.8 415.5 413.65 413.49 571.1
22-Sep-17 EQ 414 422.15 408.85 413.65 415 411.8 415.83 571.1
25-Sep-17 EQ 413.65 415.3 404.6 411.8 407.95 408.2 408.77 571.1
26-Sep-17 EQ 409.4 413.9 403.3 408.2 410.65 411.25 410.01 571.1
27-Sep-17 EQ 413.5 414.25 402 411.25 407 404.9 406.82 571.1
28-Sep-17 EQ 406.95 406.95 399 404.9 400.6 401.4 402.23 571.1
29-Sep-17 EQ 401.4 405 397.4 401.4 403.85 401.5 401.02 571.1
3-Oct-17 EQ 428 428 415 401.5 416 416 419.25 571.1
4-Oct-17 EQ 417.55 426 412.7 416 425.8 423.55 419.51 571.1
5-Oct-17 EQ 423 425.8 420.1 423.55 424.25 423.3 422.95 571.1
6-Oct-17 EQ 422 426 416.2 423.3 424.65 424.85 423.2 571.1
9-Oct-17 EQ 424 432.1 423.05 424.85 425.2 425.6 427.35 571.1
10-Oct-17 EQ 425.6 428.9 421.4 425.6 423.9 423.6 424.86 571.1
11-Oct-17 EQ 424.9 424.9 414.1 423.6 414.45 415.5 419.53 571.1
12-Oct-17 EQ 415.5 421.8 409.35 415.5 420 420.15 415.75 571.1
13-Oct-17 EQ 421 429.3 418.9 420.15 425.5 424.8 425.8 571.1
16-Oct-17 EQ 426.3 438 425.85 424.8 437.5 437.05 433.4 564
17-Oct-17 EQ 435.75 435.75 430.2 437.05 434 432.3 432.43 564
18-Oct-17 EQ 432.25 437.3 426.6 432.3 432.5 433.2 432.3 564
19-Oct-17 EQ 433 433.1 424.25 433.2 424.35 426.95 428.85 564
23-Oct-17 EQ 429.1 430.85 421 426.95 422 422.75 424.61 564
24-Oct-17 EQ 422.75 423.8 415.05 422.75 415.85 416.05 417.53 564
25-Oct-17 EQ 421 424.4 415.1 416.05 421.35 421.95 421.04 564
26-Oct-17 EQ 421.7 422.4 417 421.95 422 419.4 419.4 564
27-Oct-17 EQ 422.05 434.35 422.05 419.4 429.85 429.9 428.87 564
30-Oct-17 EQ 428.25 440.95 428.25 429.9 437.6 436.55 437.27 552
31-Oct-17 EQ 438.85 438.85 427.3 436.55 428.4 428.4 430.37 552
1-Nov-17 EQ 430.95 439.95 428.45 428.4 437.2 437.75 436.09 552
2-Nov-17 EQ 435.7 440.4 429.9 437.75 435.5 434.9 433.95 552
3-Nov-17 EQ 434 449.35 432.65 434.9 448.5 447.7 442.06 552
6-Nov-17 EQ 445.75 468 443.55 447.7 457.9 462.9 457.93 552
 7-Nov-17 EQ 458.2 465.9 450.05 462.9 451.7 451.85 457.37 552
8-Nov-17 EQ 448 455 431.3 451.85 440.5 438.2 443.57 552
9-Nov-17 EQ 442.1 450.9 425.65 438.2 440.35 440.15 441.67 552
10-Nov-17 EQ 438.95 438.95 420 440.15 421.55 422.55 426.07 552
13-Nov-17 EQ 423 427.5 416.1 422.55 417.85 418.1 422.06 552
14-Nov-17 EQ 418.55 421.85 410.65 418.1 414 414.3 416.06 552
15-Nov-17 EQ 414.3 417.55 407 414.3 409.65 408.65 411.75 552
16-Nov-17 EQ 411.35 415.9 411.35 408.65 415 413.45 413.82 552
17-Nov-17 EQ 419.45 423.45 417 413.45 421.7 421.8 420.22 552
20-Nov-17 EQ 421 425.7 420.1 421.8 423.35 423 422.71 552
21-Nov-17 EQ 424.45 430 422.5 423 424 424.25 425.97 552
22-Nov-17 EQ 425.45 433 424.5 424.25 428 428.6 429.12 552
23-Nov-17 EQ 428.6 431.05 422.45 428.6 426.4 426.25 427.13 552
24-Nov-17 EQ 427 429.95 424.25 426.25 425.5 425.5 426.88 552
27-Nov-17 EQ 423 424.75 417.8 425.5 421.65 421.4 421.35 552
28-Nov-17 EQ 419.8 422.25 414.5 421.4 414.8 415.95 418.52 552
29-Nov-17 EQ 415.9 419.45 412.05 415.95 412.5 413.95 416.59 552
30-Nov-17 EQ 410.4 412.25 402.25 413.95 404.85 404.15 406.29 552
1-Dec-17 EQ 407.9 410.25 396.5 404.15 399 398.9 404.69 552
4-Dec-17 EQ 405.8 411.25 401.7 398.9 404.25 403.65 406.2 552
5-Dec-17 EQ 404.55 405.5 396.55 403.65 402.25 402.25 400.26 552
6-Dec-17 EQ 400.2 404 395 402.25 395.75 397.05 398.34 552
7-Dec-17 EQ 398 405.3 397.15 397.05 402.55 402 401.72 552
8-Dec-17 EQ 406 413.75 406 402 410.85 411.15 410.36 552
11-Dec-17 EQ 412 415.2 409.05 411.15 410.2 410.15 411.64 552
12-Dec-17 EQ 411.55 415.5 405.95 410.15 406.25 406.85 410.29 552
13-Dec-17 EQ 407 409.85 400 406.85 401.65 401.95 405.31 552
14-Dec-17 EQ 404 404.55 398.2 401.95 402.95 402.4 401.19 552
15-Dec-17 EQ 406.5 409 404.2 402.4 404.95 405.1 405.91 552
18-Dec-17 EQ 399 409.9 389.3 405.1 406.5 405.8 404.05 552
19-Dec-17 EQ 407.35 421.7 407.35 405.8 420.55 420.1 415.14 552
20-Dec-17 EQ 421.95 427.75 419.25 420.1 422.65 422.6 424.43 552
21-Dec-17 EQ 424 426.05 419.55 422.6 420.85 420.8 422.01 552
22-Dec-17 EQ 422.05 426.4 420.9 420.8 421.4 422 423.68 552
26-Dec-17 EQ 422 425.15 421.15 422 423 424.2 423.33 552
27-Dec-17 EQ 423.5 428.45 420.3 424.2 421.1 422.45 425.01 552
28-Dec-17 EQ 423.5 423.7 416 422.45 417.5 418.6 419.81 552
29-Dec-17 EQ 418 433.45 417.15 418.6 431.2 431.85 427.34 552
1-Jan-18 EQ 430.95 436.4 422.25 431.85 424.5 424.45 430.49 552
2-Jan-18 EQ 428.85 440.85 422 424.45 438.2 439.3 433.41 552
3-Jan-18 EQ 440.4 441.4 431.95 439.3 433.45 433.9 435.06 552
4-Jan-18 EQ 430 433.3 425.75 433.9 430 429.95 429.56 552
5-Jan-18 EQ 431.25 436.35 429.8 429.95 430.35 431.6 432.92 552
8-Jan-18 EQ 432 436.2 431.65 431.6 432.75 433.55 433.92 552
9-Jan-18 EQ 434.25 443.5 433 433.55 435.5 437.55 438.96 552
 10-Jan-18 EQ 438 439.3 431.3 437.55 432.6 433.3 434.76 552
11-Jan-18 EQ 433.5 437.6 432.9 433.3 434 434.75 435.64 552
12-Jan-18 EQ 437 441.45 432.1 434.75 436 437.1 437.06 552
15-Jan-18 EQ 438.05 440.05 431.05 437.1 432.25 432.35 435.46 552
16-Jan-18 EQ 433 435.2 419.5 432.35 421.9 421.9 424.97 552
17-Jan-18 EQ 422.05 424.5 410.1 421.9 423.2 422.95 417.36 552
18-Jan-18 EQ 424 428.3 414.45 422.95 418 418.95 421.97 552
19-Jan-18 EQ 415.2 421.95 415.05 418.95 418.2 418.05 417.77 552
22-Jan-18 EQ 419.05 424.4 418.45 418.05 422.2 421.9 421.87 552
23-Jan-18 EQ 422.8 422.8 414.75 421.9 417.5 418 418.29 552
24-Jan-18 EQ 416 416.25 402.65 418 403.95 403.6 407.63 552
25-Jan-18 EQ 403.45 407.65 398 403.6 399.9 400.3 401.91 552
29-Jan-18 EQ 402.5 405.9 398.1 400.3 398.9 399.25 402.45 544.5
30-Jan-18 EQ 400 402.3 395 399.25 395.7 395.85 398.6 544.5
31-Jan-18 EQ 395.5 400.95 395.25 395.85 400 399.5 398.56 544.5
1-Feb-18 EQ 399.9 403.8 390.55 399.5 393.3 393.65 398.23 544.5
2-Feb-18 EQ 392 397.4 381.3 393.65 382.85 383.75 388.53 544.5
5-Feb-18 EQ 381 398 380 383.75 398 395.8 392.17 531.45
6-Feb-18 EQ 363 379.85 356.5 395.8 375.25 375.45 371.36 531.45
7-Feb-18 EQ 380.4 385.4 375.2 375.45 378 377.8 380.7 531.45
8-Feb-18 EQ 379.9 380 372.2 377.8 376.2 374.85 375.93 531.45
9-Feb-18 EQ 369.9 373.2 368 374.85 369.1 368.75 370.1 531.45
12-Feb-18 EQ 373.4 376.2 370.2 368.75 371 371.8 372.75 512.7
14-Feb-18 EQ 372.9 382.3 370.6 371.8 375.8 376.85 376.19 512.7
15-Feb-18 EQ 379.8 382.2 373.1 376.85 375.9 375.8 379.06 512.7
16-Feb-18 EQ 378 379.4 367.6 375.8 370.5 370.75 372.75 512.7
19-Feb-18 EQ 373.7 374.7 362.8 370.75 370.5 368.75 368.36 488.25
20-Feb-18 EQ 370.35 370.9 366.5 368.75 369.2 369.3 368.87 488.25
21-Feb-18 EQ 372.5 372.5 362.85 369.3 364.05 364.45 365.24 488.25
22-Feb-18 EQ 363 363 357.5 364.45 358.65 358.5 359.42 488.25
23-Feb-18 EQ 360.1 364.6 358.75 358.5 360.35 360.2 361.51 488.25
26-Feb-18 EQ 362 373.5 362 360.2 372.8 372.05 370.38 488.25
27-Feb-18 EQ 375 376.6 370.35 372.05 373.3 372.55 372.91 488.25
28-Feb-18 EQ 370 373.65 367.15 372.55 369.85 369.9 370.48 488.25
1-Mar-18 EQ 369.75 376.3 369.05 369.9 370.1 370.75 373.1 488.25
5-Mar-18 EQ 368.75 368.75 350.1 370.75 351.95 352.05 356.11 488.25
6-Mar-18 EQ 355.15 357.95 345 352.05 346.2 346.5 352.13 488.25
7-Mar-18 EQ 345 355.3 343.25 346.5 348.05 347.8 349.95 488.25
8-Mar-18 EQ 350.8 351.9 341.05 347.8 345.05 345.15 344.99 488.25
9-Mar-18 EQ 345.55 348.7 340.15 345.15 342 341.5 344.31 488.25
12-Mar-18 EQ 345 353.8 340.35 341.5 353.15 352.6 347.02 488.25
13-Mar-18 EQ 352.6 356.45 350 352.6 353.8 353.15 353.74 488.25
14-Mar-18 EQ 351 354.9 349.6 353.15 354.85 354.05 352.08 488.25
15-Mar-18 EQ 354.05 358.4 351.1 354.05 353.5 353.1 354.11 488.25
16-Mar-18 EQ 352.05 352.6 338.4 353.1 339.5 339.75 342.61 488.25
19-Mar-18 EQ 341.2 342.1 332.55 339.75 336 335.7 336.72 488.25
20-Mar-18 EQ 335.5 340.4 333.55 335.7 339.9 338.8 338.06 488.25
21-Mar-18 EQ 339.9 342.25 332.25 338.8 334.8 333.85 336.63 488.25
22-Mar-18 EQ 338.5 340.25 334.8 333.85 338.1 338.2 338 488.25
23-Mar-18 EQ 330 334.8 329.6 338.2 330.4 330.85 331.82 488.25
26-Mar-18 EQ 328.8 333.9 324.3 330.85 332.35 332.35 328.75 488.25
27-Mar-18 EQ 333.95 335.8 330.1 332.35 330.8 331.15 332.81 488.25
28-Mar-18 EQ 331.5 333.65 325.2 331.15 327.3 326.85 329.45 488.25
2-Apr-18 EQ 335 340.8 332.7 326.85 340.4 339.15 336.42 488.25
3-Apr-18 EQ 338.4 344.5 337.15 339.15 342.45 343.1 342.11 488.25
4-Apr-18 EQ 346.8 363.7 346.25 343.1 354.8 355.6 358.29 488.25
5-Apr-18 EQ 362.6 372.35 359.8 355.6 362 362.2 366.9 488.25
6-Apr-18 EQ 362 368.35 356.45 362.2 363.4 364.1 363.14 488.25
9-Apr-18 EQ 361.9 368.6 357 364.1 358.25 358.3 361.3 488.25
10-Apr-18 EQ 360.5 362.35 351.5 358.3 353.45 353.25 355.17 488.25
11-Apr-18 EQ 355 357.15 350.5 353.25 355.3 355.8 354.01 488.25
12-Apr-18 EQ 358 364.4 357 355.8 358.55 358.4 360.01 488.25
13-Apr-18 EQ 357.9 361 354.4 358.4 356.1 357.05 357.29 488.25
16-Apr-18 EQ 350.8 352.8 337.55 357.05 340 339.15 342.36 488.25
17-Apr-18 EQ 342.3 344.2 332.6 339.15 336.7 336.45 337.47 488.25
18-Apr-18 EQ 338.2 339.75 333.4 336.45 335.3 334.8 336.81 488.25
19-Apr-18 EQ 336.5 337 332.5 334.8 335 334.25 334.57 488.25
20-Apr-18 EQ 335.95 343.25 334.6 334.25 336.1 336 338.84 488.25
23-Apr-18 EQ 335.95 339.5 333 336 333.65 334.05 336 488.25
24-Apr-18 EQ 334.8 335 330.6 334.05 331.85 331.55 332.74 488.25
25-Apr-18 EQ 330.8 334 327.75 331.55 328.45 328.6 330.35 488.25
26-Apr-18 EQ 329.9 335.95 326 328.6 331.3 330.25 331.15 488.25
27-Apr-18 EQ 333 337.65 331.05 330.25 336.65 336.9 334.51 488.25
30-Apr-18 EQ 338.5 342.75 337.25 336.9 340.75 340.4 340.3 488.25
2-May-18 EQ 349.2 351.65 335 340.4 335.75 336.05 342.87 488.25
3-May-18 EQ 335.5 335.9 329.15 336.05 333.25 333.5 332 488.25
4-May-18 EQ 333.75 337.3 329.5 333.5 334.5 334.4 333.16 488.25
7-May-18 EQ 337.85 337.85 333.7 334.4 335.3 335.15 335.37 488.25
8-May-18 EQ 336.3 336.6 330.25 335.15 331.25 332.15 332.16 488.25
9-May-18 EQ 331 347.25 331 332.15 341.45 341.95 341.7 488.25
10-May-18 EQ 343.75 343.75 332.75 341.95 333.5 333.6 336.7 488.25
11-May-18 EQ 334 334 330 333.6 330.7 330.8 331.68 488.25
14-May-18 EQ 333 333 323 330.8 323.5 323.6 325.7 488.25
15-May-18 EQ 324 324.05 305.7 323.6 310.7 310.1 314.99 488.25
16-May-18 EQ 309.95 315.75 306.7 310.1 309.8 310.25 311.2 488.25
17-May-18 EQ 313.1 319.5 309.3 310.25 314.55 314.9 315.25 488.25
18-May-18 EQ 314.75 315 303.5 314.9 304.8 304.6 307.11 488.25
21-May-18 EQ 304.75 307.2 294.7 304.6 296.4 295.9 299.21 488.25
22-May-18 EQ 296.55 312.5 296.55 295.9 308 307.7 304.99 488.25
23-May-18 EQ 311.1 317.25 305.4 307.7 309.4 309.45 312.24 488.25
24-May-18 EQ 300 307.65 284.1 309.45 289.85 288.65 291.35 488.25
25-May-18 EQ 290.4 297.45 286.25 288.65 293.95 294.15 293.25 488.25
28-May-18 EQ 293.75 299.9 290.3 294.15 295.95 296.3 296.61 487
29-May-18 EQ 296.8 300 293 296.3 293.2 294.65 297.75 487
30-May-18 EQ 289.95 292.25 286.15 294.65 288.95 288.9 289.91 487
31-May-18 EQ 289.95 290.85 281.6 288.9 283.15 282.5 284.1 487
1-Jun-18 EQ 284.5 290.35 283.05 282.5 287.5 287.2 287.77 487
4-Jun-18 EQ 292.5 293.85 286 287.2 287.15 286.65 289.54 484.35
5-Jun-18 EQ 286.65 288.25 283.6 286.65 285.5 284.95 285.35 484.35
6-Jun-18 EQ 286.85 296.9 285.25 284.95 295.45 295.65 292.06 484.35
7-Jun-18 EQ 296.3 306.9 295.25 295.65 304.75 305.4 301.28 484.35
8-Jun-18 EQ 305.7 315.55 302.4 305.4 308.95 309.95 311.33 484.35
11-Jun-18 EQ 310.9 313.9 306.65 309.95 309.35 309.75 310.9 470.75
12-Jun-18 EQ 310.95 313.65 307.2 309.75 308.25 307.8 310.51 470.75
13-Jun-18 EQ 309.2 311.25 307 307.8 308.85 308.4 309.31 470.75
14-Jun-18 EQ 308.5 309.6 303.8 308.4 306.3 305.9 305.76 470.75
15-Jun-18 EQ 305.75 307.65 300.55 305.9 302.7 302.95 303.97 470.75
18-Jun-18 EQ 302.9 311 302.1 302.95 308.75 308.8 307.93 470.75
19-Jun-18 EQ 309.6 312.8 303.3 308.8 304.95 305.05 307.64 470.75
20-Jun-18 EQ 304.9 308.25 304.05 305.05 306 305.6 305.96 470.75
21-Jun-18 EQ 307.9 308.5 305.5 305.6 307 307 306.97 470.75
22-Jun-18 EQ 306.85 308.9 303.2 307 308 308 306.75 470.75
25-Jun-18 EQ 306.3 306.3 287.6 308 288.55 289.4 295.25 468.35
26-Jun-18 EQ 288.4 288.4 275.1 289.4 276.6 276.85 279.88 468.35
27-Jun-18 EQ 278.5 279.5 270 276.85 270.75 271.05 274.66 468.35
28-Jun-18 EQ 272 272.65 261.85 271.05 263.95 263.35 266.95 468.35
29-Jun-18 EQ 265.45 270.5 262.65 263.35 268.9 269.3 267.52 468.35
2-Jul-18 EQ 276 276.05 265.6 269.3 266.55 266.7 269.57 468.35
3-Jul-18 EQ 269.5 271.5 267.2 266.7 270.2 269.45 269.65 468.35
4-Jul-18 EQ 270 271.5 265.65 269.45 267.1 267.05 267.98 468.35
5-Jul-18 EQ 263.5 263.75 252.55 267.05 263.4 261.55 259.45 468.35
6-Jul-18 EQ 262 272.5 261.85 261.55 269.5 270.85 270.22 468.35
9-Jul-18 EQ 274.6 277 272.05 270.85 273.15 273.5 274.78 468.35
10-Jul-18 EQ 274.9 276.9 272.9 273.5 275.25 275.45 275.2 468.35
11-Jul-18 EQ 276.4 276.4 267.1 275.45 267.8 267.8 270.35 468.35
12-Jul-18 EQ 269.6 272 265.5 267.8 265.95 266.1 268.3 468.35
13-Jul-18 EQ 267.3 269.4 262.7 266.1 263 263.6 265.9 468.35
16-Jul-18 EQ 260.5 260.8 250.5 263.6 253 252.1 255.63 468.35
17-Jul-18 EQ 253 259 252.3 252.1 258.55 257.95 256.55 468.35
18-Jul-18 EQ 259.45 259.45 247.3 257.95 251.55 251.85 252.61 468.35
19-Jul-18 EQ 254 257.85 251.2 251.85 252.7 252.5 254.54 468.35
20-Jul-18 EQ 252.7 254 251 252.5 253.8 253.4 252.74 468.35
23-Jul-18 EQ 254.95 259.5 251.1 253.4 257.95 258.75 255.87 468.35
24-Jul-18 EQ 258.75 263.75 257.1 258.75 258.85 258.8 260.21 468.35
25-Jul-18 EQ 260 261.7 256.1 258.8 257.45 257.85 258.49 468.35
 26-Jul-18 EQ 260.1 263 257.5 257.85 258.25 258.25 260.04 468.35
27-Jul-18 EQ 259.1 269.7 258.55 258.25 268.3 268.15 266.19 468.35
30-Jul-18 EQ 267.75 271.65 266.2 268.15 268 267.5 269.2 468
31-Jul-18 EQ 268.95 270.45 262.2 267.5 263.6 264.1 264.96 468
1-Aug-18 EQ 250 268 250 264.1 264.4 265.05 260.06 468
2-Aug-18 EQ 263.45 266.45 258.7 265.05 260.25 260.85 262.61 468
3-Aug-18 EQ 262.15 263.85 257.6 260.85 258.2 258.45 260.96 468
6-Aug-18 EQ 259.95 261.8 252.5 258.45 253.5 254.05 257.56 468
7-Aug-18 EQ 255.2 256 250.55 254.05 251.9 251.6 253.14 468
8-Aug-18 EQ 253.5 258.25 251.85 251.6 255.25 255.15 255.37 468
9-Aug-18 EQ 256.65 260.4 255.5 255.15 257.75 257.85 258.39 468
10-Aug-18 EQ 257.25 258.65 249.55 257.85 250 250.1 252.57 468
13-Aug-18 EQ 249.25 249.7 243.1 250.1 249 248.7 247.37 468
14-Aug-18 EQ 248.6 249.85 247.2 248.7 248.6 248.8 248.55 468
16-Aug-18 EQ 245.8 252.8 245.25 248.8 251.8 251.3 250.19 468
17-Aug-18 EQ 253.7 260.1 253 251.3 259.05 258.25 256.76 468
20-Aug-18 EQ 261.85 271.85 259.2 258.25 270.55 270.1 267.63 468
21-Aug-18 EQ 271.85 274.7 266.7 270.1 268.5 268.8 271.73 468
23-Aug-18 EQ 269.2 269.2 256 268.8 256.55 256.9 260.16 468
24-Aug-18 EQ 257 258.65 255 256.9 255.15 255.5 256.79 468
27-Aug-18 EQ 257 259.5 256.5 255.5 259.2 258.8 258.25 468
28-Aug-18 EQ 261.7 263.25 259.05 258.8 259.8 260 261.14 468
29-Aug-18 EQ 261.05 263.5 261 260 261.9 261.7 262.36 468
30-Aug-18 EQ 262.3 263 259 261.7 259.9 259.35 260.38 468
31-Aug-18 EQ 259.1 268.25 258.1 259.35 266.95 267.5 264.41 468
3-Sep-18 EQ 271.4 273 265.25 267.5 266.65 266.6 269.2 468
4-Sep-18 EQ 270.5 270.8 260.35 266.6 261.4 261.95 265.69 468
5-Sep-18 EQ 261 271 255.4 261.95 268.75 266.5 262 468
6-Sep-18 EQ 269.7 272 263.85 266.5 268.65 269.95 268.39 468
7-Sep-18 EQ 269.55 279.9 269.25 269.95 277.05 277.4 276.39 468
10-Sep-18 EQ 276 282 271.75 277.4 274.4 275.7 277.42 468
11-Sep-18 EQ 277.25 278.85 265.7 275.7 266.75 267.3 272.84 468
12-Sep-18 EQ 268.2 268.2 258.85 267.3 261.75 262.4 262.05 468
14-Sep-18 EQ 265 269.6 263.4 262.4 266.1 266.6 266.66 468
17-Sep-18 EQ 263.35 264.1 259.65 266.6 259.85 260.25 262.12 468
18-Sep-18 EQ 257.75 259.8 250.6 260.25 251.25 251.5 255.4 468
19-Sep-18 EQ 253.55 255 251 251.5 252.75 252.6 253.1 468
21-Sep-18 EQ 255.05 257.7 228.85 252.6 250.2 250.35 249.89 468
24-Sep-18 EQ 250.2 251 239.35 250.35 241.2 240.2 244.4 468
25-Sep-18 EQ 241 243.5 235.45 240.2 241.1 240.8 239.95 468
26-Sep-18 EQ 242.3 243.2 229.55 240.8 233.35 233.35 233.88 468
27-Sep-18 EQ 234.8 236.55 223.1 233.35 226.85 225.25 228.36 468
28-Sep-18 EQ 227.9 230.7 219.5 225.25 224 223.7 225.65 468
1-Oct-18 EQ 225 230.45 220 223.7 229.7 229.35 225.4 468
3-Oct-18 EQ 230 232.8 225.8 229.35 227.3 227.6 229.17 468
 4-Oct-18 EQ 224 230.8 221.75 227.6 223.05 223.25 225.61 468
5-Oct-18 EQ 222.75 226.45 214.75 223.25 215.7 216.25 220.81 468
8-Oct-18 EQ 217.8 218.5 208.1 216.25 213 212.35 213.94 468
9-Oct-18 EQ 205.7 206 170.3 212.35 184.55 184.35 184.41 468
10-Oct-18 EQ 186 190.95 185.05 184.35 189.25 188.75 187.99 468
11-Oct-18 EQ 180.65 187.75 178 188.75 182.5 182.95 184.57 468
12-Oct-18 EQ 185.95 188.4 182.6 182.95 183.9 183.75 185.15 468
15-Oct-18 EQ 186.5 186.5 182.7 183.75 184.4 184.35 184.31 468
16-Oct-18 EQ 185.2 187.25 184.55 184.35 185.75 185.85 186.03 468
17-Oct-18 EQ 187.6 187.8 179.1 185.85 180 179.95 183.08 468
19-Oct-18 EQ 178.95 179.75 174 179.95 174.7 174.7 176.27 468
22-Oct-18 EQ 176.4 176.85 170.05 174.7 170.95 170.75 172.31 468
23-Oct-18 EQ 170 175.7 169.55 170.75 171.3 170.65 172.77 468
24-Oct-18 EQ 173.9 175 169 170.65 170.4 170.65 171.03 468
25-Oct-18 EQ 168.95 169.75 164.6 170.65 166.1 165.35 166.6 468
26-Oct-18 EQ 166 172.8 165.9 165.35 167.8 168.5 169.7 468
29-Oct-18 EQ 169.95 176.5 167.7 168.5 175 175.35 173.61 468
30-Oct-18 EQ 177 181.5 176.05 175.35 177.45 177.25 178.54 468
31-Oct-18 EQ 178.3 180 173.45 177.25 178.65 179.1 176.38 468
1-Nov-18 EQ 182 186.05 178.2 179.1 179.05 179.45 181.98 468
2-Nov-18 EQ 180.95 191.85 180.9 179.45 189.9 190.3 187.76 468
5-Nov-18 EQ 191.3 191.3 186.65 190.3 189.85 189.8 188.77 468
6-Nov-18 EQ 192.45 199.95 191.75 189.8 192.25 193.25 196.39 468
7-Nov-18 EQ 194.95 195.75 193.35 193.25 194.7 194.85 194.83 468
9-Nov-18 EQ 192.9 200.75 192 194.85 194.3 195.25 196.87 468
12-Nov-18 EQ 194.45 194.45 185.2 195.25 186.3 186.05 188.69 443.5
13-Nov-18 EQ 180.75 183 178.35 186.05 179.25 179.5 180.43 443.5
14-Nov-18 EQ 180.5 183 176.25 179.5 176.75 176.8 179.43 443.5
15-Nov-18 EQ 178 182.7 177.5 176.8 179.8 180.2 180.8 443.5
16-Nov-18 EQ 180.9 181.85 177.85 180.2 180.25 179.9 179.69 443.5
19-Nov-18 EQ 180.6 185.5 179.1 179.9 184.8 184.6 183.12 443.5
20-Nov-18 EQ 184.05 188.3 183.2 184.6 183.75 183.75 185.37 443.5
21-Nov-18 EQ 184.4 186.75 183.75 183.75 184.05 184.15 184.81 443.5
22-Nov-18 EQ 185.5 186.15 181.75 184.15 182.5 182.55 183.51 443.5
26-Nov-18 EQ 183.9 184.45 177 182.55 182 181.75 180.01 443.5
27-Nov-18 EQ 181.7 184.55 178.55 181.75 180.05 180.05 181.38 443.5
28-Nov-18 EQ 181 181.35 174 180.05 175.1 174.45 176.36 443.5
29-Nov-18 EQ 175.95 179.35 173.45 174.45 177.75 177.25 177.12 443.5
30-Nov-18 EQ 172 174.9 170.35 177.25 172.15 171.95 172.62 443.5
3-Dec-18 EQ 173.25 176.45 170 171.95 175.4 175.45 174.24 443.5
4-Dec-18 EQ 177.95 178.75 175.3 175.45 175.65 175.75 176.89 443.5
5-Dec-18 EQ 173 173 168.6 175.75 170.05 169.2 170.64 443.5
6-Dec-18 EQ 168.5 168.7 161.6 169.2 162.5 162.65 164.8 443.5
7-Dec-18 EQ 162.25 164.2 160.8 162.65 162.5 162.4 162.52 443.5
10-Dec-18 EQ 159.9 160.5 156.5 162.4 157.1 157.1 158.32 443.5
11-Dec-18 EQ 155 159.5 154.65 157.1 158.25 158.1 157.35 443.5
12-Dec-18 EQ 159.5 167.1 158 158.1 164 164.1 163.59 443.5
13-Dec-18 EQ 166 168 165.55 164.1 166.8 166.85 166.88 443.5
14-Dec-18 EQ 166 168.4 164.85 166.85 167 166.95 166.97 443.5
17-Dec-18 EQ 167.25 175.95 167.25 166.95 174.5 173.95 173.61 443.5
18-Dec-18 EQ 174 177.6 173.1 173.95 174.7 174.75 174.91 443.5
19-Dec-18 EQ 176.5 176.5 172.5 174.75 173.5 173.9 174.36 443.5
20-Dec-18 EQ 173 177.3 171.75 173.9 176.15 176.4 175 443.5
21-Dec-18 EQ 177 180.5 175.15 176.4 175.5 176.25 178.14 443.5
24-Dec-18 EQ 176.25 177.85 171.5 176.25 172.2 172.5 175.4 443.5
26-Dec-18 EQ 171.45 172.2 167.6 172.5 171.4 170.9 169.98 443.5
27-Dec-18 EQ 172.75 173.4 167.7 170.9 168.05 168.25 169.87 443.5
28-Dec-18 EQ 169.4 172.2 169.15 168.25 171.4 170.85 171.15 443.5
31-Dec-18 EQ 172.45 173.9 171.75 170.85 173.05 172.7 172.8 443.5
1-Jan-19 EQ 173.5 174.2 171.3 172.7 174 173.45 172.71 443.5
2-Jan-19 EQ 170.6 171.75 168 173.45 168.4 168.55 169.85 443.5
3-Jan-19 EQ 169 170.15 165.1 168.55 165.7 166.05 167.81 443.5
4-Jan-19 EQ 169 171.95 168.5 166.05 171.15 170.95 170.46 443.5
7-Jan-19 EQ 173.2 178.2 173.2 170.95 175.25 175.35 176.27 443.5
8-Jan-19 EQ 176.1 180.5 176.1 175.35 179.95 179.95 179.01 443.5
9-Jan-19 EQ 181.5 183.6 180.2 179.95 183.55 183.05 182.05 443.5
10-Jan-19 EQ 183.65 186.85 183.55 183.05 185.5 185.75 185.74 443.5
11-Jan-19 EQ 186.55 187.75 179.4 185.75 179.8 180.3 182.53 443.5
14-Jan-19 EQ 180.3 198.3 177.45 180.3 182.4 182.4 180.72 440.05
15-Jan-19 EQ 183.3 185.8 181.25 182.4 184.9 185.35 183.58 440.05
16-Jan-19 EQ 186 187.35 184.05 185.35 185.6 185.45 185.63 440.05
17-Jan-19 EQ 186 187.3 183.4 185.45 184.95 184.9 185.18 440.05
18-Jan-19 EQ 185.65 185.65 181.3 184.9 183.9 183.3 183.4 440.05
21-Jan-19 EQ 184.3 184.95 180.65 183.3 181.4 181.5 182.21 424.4
22-Jan-19 EQ 181.5 181.5 175.95 181.5 180.75 180.85 179.19 424.4
23-Jan-19 EQ 181.7 182.7 178.55 180.85 179.9 180.25 180.41 424.4
24-Jan-19 EQ 180 180.3 173.7 180.25 175.55 175.4 175.75 424.4
25-Jan-19 EQ 175.95 178.9 171.95 175.4 173.3 173.25 176.09 424.4
28-Jan-19 EQ 173.3 175.35 169.4 173.25 172.2 172.3 171.96 405.9
29-Jan-19 EQ 172.35 174.9 170.9 172.3 174 173.6 173.23 405.9
30-Jan-19 EQ 174.3 176.75 173.3 173.6 174.9 174.6 174.87 405.9
31-Jan-19 EQ 175.8 183.9 175.8 174.6 179.95 181.2 178.7 405.9
1-Feb-19 EQ 182 185.9 179.55 181.2 182 181.65 182.8 405.9
4-Feb-19 EQ 181 183.7 178.2 181.65 181.2 180.25 180.7 398
5-Feb-19 EQ 180.7 181.15 174.7 180.25 176 175.8 176.67 398
6-Feb-19 EQ 176 179.45 171.9 175.8 179.1 178.5 175.68 398
7-Feb-19 EQ 179 185 178.9 178.5 183.2 182.85 182.49 398
8-Feb-19 EQ 164.6 164.6 129 182.85 150.15 150.7 151.25 398
11-Feb-19 EQ 150.15 153.25 145.85 150.7 153 152.65 150.22 382.3
12-Feb-19 EQ 152.95 154.4 150.6 152.65 152 151.8 152.54 382.3
13-Feb-19 EQ 152.95 156.65 151.5 151.8 155.15 155 154.33 382.3
14-Feb-19 EQ 155.95 161 153.8 155 159.45 159.85 157.41 382.3
15-Feb-19 EQ 159.8 162.3 153.15 159.85 162.2 161.65 157.95 382.3
18-Feb-19 EQ 162.8 163.45 159.2 161.65 163.1 162.9 161.34 376.6
19-Feb-19 EQ 164 165.95 161.55 162.9 164.9 163.75 164.08 376.6
20-Feb-19 EQ 164.45 166.7 163.75 163.75 164.7 164.8 165.06 376.6
21-Feb-19 EQ 165.6 170.6 165.1 164.8 170 169.7 168.15 376.6
22-Feb-19 EQ 170 175.3 167.85 169.7 174.9 174.3 171.72 376.6
25-Feb-19 EQ 175.15 177.5 173.5 174.3 176.3 175.75 175.23 376.6
26-Feb-19 EQ 173 183.45 172.5 175.75 183 182.65 180.05 376.6
27-Feb-19 EQ 183.55 186.1 176.1 182.65 176.75 177.35 180.48 376.6
28-Feb-19 EQ 180 181.55 176.6 177.35 177.1 177.45 179.06 376.6
1-Mar-19 EQ 178.65 184 177.35 177.45 180.05 180.3 180.45 376.6
5-Mar-19 EQ 183.8 198.35 181.4 180.3 193.4 194.05 192.19 372.35
6-Mar-19 EQ 195.4 195.4 187.75 194.05 189.4 188.8 190.86 372.35
7-Mar-19 EQ 191.4 193.45 187.8 188.8 190.3 189.3 190.37 372.35
8-Mar-19 EQ 187.8 187.95 180 189.3 180.7 181.2 183.15 372.35
11-Mar-19 EQ 182 184.6 181.05 181.2 181.85 181.85 182.3 372.35
12-Mar-19 EQ 184.4 186 183.55 181.85 184.45 184.8 184.93 372.35
13-Mar-19 EQ 184.45 184.9 180.4 184.8 181.35 181.7 182.05 372.35
14-Mar-19 EQ 181.5 182.45 177.65 181.7 179.4 179.55 180.1 372.35
15-Mar-19 EQ 180.2 181.4 177.6 179.55 180 180 179.4 372.35
18-Mar-19 EQ 181 184.7 179.5 180 182.2 182.25 182.82 372.35
19-Mar-19 EQ 182 184.5 180.75 182.25 182.85 182.85 182.57 372.35
20-Mar-19 EQ 183 183.45 179.6 182.85 180.2 180.2 181.31 372.35
22-Mar-19 EQ 181.95 182 174.9 180.2 175.3 175.4 178.13 372.35
25-Mar-19 EQ 173.7 173.8 170.55 175.4 171 171.3 172.2 372.35
26-Mar-19 EQ 171.9 173.6 171.6 171.3 173.3 173.1 172.48 372.35
27-Mar-19 EQ 174 175 169.15 173.1 169.75 169.85 171.96 372.35
28-Mar-19 EQ 169 171.4 167.55 169.85 170.9 170.55 169.93 372.35
29-Mar-19 EQ 171.15 177.05 171 170.55 173.9 174.25 174.87 372.35
1-Apr-19 EQ 176.35 189.75 176.35 174.25 187.3 187.35 185.06 372.35
2-Apr-19 EQ 188.05 204.4 185.3 187.35 203.5 202.95 197.22 372.35
3-Apr-19 EQ 205 208.95 199.2 202.95 201.8 201.35 204.7 372.35
4-Apr-19 EQ 201.85 206.9 201.05 201.35 206.3 206.15 204.35 372.35
5-Apr-19 EQ 208 209.5 202.3 206.15 205.85 205.15 205.24 372.35
8-Apr-19 EQ 206 207.4 198.8 205.15 201.9 200.55 202.8 368.6
9-Apr-19 EQ 200 207.6 198.15 200.55 207 205.9 203.68 368.6
10-Apr-19 EQ 206 217.4 205.6 205.9 215.8 216.05 213.58 368.6
11-Apr-19 EQ 216.6 219.2 213.3 216.05 218.25 218.2 216.66 368.6
12-Apr-19 EQ 218.95 219 215 218.2 215.6 215.95 216.29 368.6
15-Apr-19 EQ 217.15 233.25 217.15 215.95 232 231.75 227.85 352.8
16-Apr-19 EQ 233.8 234.1 225.65 231.75 230.45 230.5 229.64 352.8
18-Apr-19 EQ 231.9 239.3 230.6 230.5 235.8 236.25 236.43 352.8
22-Apr-19 EQ 235 239.35 231.7 236.25 235.3 234.85 235.72 351.65
 23-Apr-19 EQ 235 235.85 230.25 234.85 232.8 231.65 233.63 351.65
24-Apr-19 EQ 231.65 232.95 217.6 231.65 224.25 223.6 221.97 351.65
25-Apr-19 EQ 223.4 225.9 220.25 223.6 221.2 221.85 222.66 351.65
26-Apr-19 EQ 221.9 221.9 214 221.85 215.45 215.6 216.99 351.65
30-Apr-19 EQ 216.2 218.65 210.3 215.6 214.6 214.3 213.34 351.65
2-May-19 EQ 211 212.65 206.5 214.3 206.9 207.3 209.34 351.65
3-May-19 EQ 205 213.65 203.05 207.3 209.55 209.45 210.42 351.65
6-May-19 EQ 204 204.5 198 209.45 200.1 199.8 200.26 347.25
7-May-19 EQ 201.7 202.85 189.35 199.8 190 190.95 196.51 347.25
8-May-19 EQ 190 190.9 183.8 190.95 185 185.1 187.16 347.25
9-May-19 EQ 184.3 189.8 182.3 185.1 186.2 186.35 186.1 347.25
10-May-19 EQ 187 190.6 184.3 186.35 184.95 185.9 187.54 347.25
13-May-19 EQ 186.2 187.15 179.6 185.9 180.2 180.75 183.68 333
14-May-19 EQ 178.25 186.05 177.8 180.75 185.2 184.5 182.3 333
15-May-19 EQ 185.55 185.95 167.4 184.5 170.7 169.45 175.18 333
16-May-19 EQ 176 177.55 172.8 169.45 175.25 175.4 174.86 333
17-May-19 EQ 174.95 177.7 170.2 175.4 176.85 176.85 174.06 333
20-May-19 EQ 181.45 192 179.25 176.85 189.5 190.15 186.02 317.25
21-May-19 EQ 185.25 186.9 174.05 190.15 177.6 176.8 179.38 317.25
22-May-19 EQ 177.6 180.4 174.8 176.8 179.5 179.1 177.76 317.25
23-May-19 EQ 182.85 182.85 173.5 179.1 175.35 175.15 178.72 317.25
24-May-19 EQ 177 183.5 175.35 175.15 181.7 182.3 179.93 317.25
27-May-19 EQ 181.75 183.5 179.3 182.3 181 181.35 181.44 315.55
28-May-19 EQ 181.35 185.3 179.8 181.35 179.85 180.25 182.08 315.55
29-May-19 EQ 179.85 180 175.35 180.25 176.45 176.35 176.89 315.55
30-May-19 EQ 177.5 178.5 173.1 176.35 175.4 175.15 175.47 315.55
31-May-19 EQ 177.8 177.85 170 175.15 172.55 172.6 173.13 315.55
3-Jun-19 EQ 170.5 175 168.4 172.6 175 174.5 172.8 315.55
4-Jun-19 EQ 174.25 177.2 172.4 174.5 173.1 173.25 173.94 315.55
6-Jun-19 EQ 174.05 175.85 168.85 173.25 169.9 169.7 172.06 315.55
7-Jun-19 EQ 169.9 171.7 167.25 169.7 169.3 169.5 169.75 315.55
10-Jun-19 EQ 170.9 172.05 163.55 169.5 166.85 166.2 166.98 313.9
11-Jun-19 EQ 166.85 171.9 165.65 166.2 170.9 170.75 169.32 313.9
12-Jun-19 EQ 170.9 172.2 168.1 170.75 169.3 169.05 169.98 313.9
13-Jun-19 EQ 166.9 168.9 164.5 169.05 167.65 167.4 166.56 313.9
14-Jun-19 EQ 167.5 167.5 163.5 167.4 163.75 164.2 165.48 313.9
17-Jun-19 EQ 163.75 164.15 158 164.2 158.5 158.75 160.84 312.8
18-Jun-19 EQ 159 161 156.75 158.75 158.7 158.3 159.07 312.8
19-Jun-19 EQ 160 163.75 152.5 158.3 155 154.65 156.49 312.8
20-Jun-19 EQ 153.45 160 152.15 154.65 158.95 159.25 155.76 312.8
21-Jun-19 EQ 155 160.75 154.5 159.25 158.75 158.9 157.72 312.8
24-Jun-19 EQ 158.7 160.2 156.2 158.9 158.9 159.3 158.37 306.3
25-Jun-19 EQ 158 161 156.85 159.3 160.35 160.45 159.27 306.3
26-Jun-19 EQ 160.1 162.2 158.75 160.45 160.9 161.1 160.65 306.3
27-Jun-19 EQ 161.85 168 161.1 161.1 165.1 165.85 165.14 306.3
28-Jun-19 EQ 165.2 166.75 161.35 165.85 162.45 162.55 164.36 306.3
1-Jul-19 EQ 163.7 169.4 163.2 162.55 167.6 168 167.23 282
2-Jul-19 EQ 166.8 167.35 161.35 168 163.5 163.75 164.09 282
3-Jul-19 EQ 163.75 165 161.7 163.75 162.55 162.3 163.01 282
4-Jul-19 EQ 162.5 167.75 162 162.3 165.15 165.2 165.5 282
5-Jul-19 EQ 165.15 166.95 159.5 165.2 159.85 160.2 163.57 282
8-Jul-19 EQ 159.35 159.5 153.5 160.2 155.1 154.55 155.32 282
9-Jul-19 EQ 154 157.15 152.75 154.55 155.8 155.8 155.18 282
10-Jul-19 EQ 156.25 156.25 149.1 155.8 151.9 151.65 151.34 282
11-Jul-19 EQ 153 157.7 150.35 151.65 156.5 156.8 154.52 282
12-Jul-19 EQ 155.9 162.85 154 156.8 159 159.3 159.01 282
15-Jul-19 EQ 159 162.6 157.85 159.3 160.35 160.95 160.48 282
16-Jul-19 EQ 159.8 170.95 159.05 160.95 170.35 170 167.26 282
17-Jul-19 EQ 170 172.35 166.3 170 168.05 167.9 168.87 282
18-Jul-19 EQ 167.25 167.25 160 167.9 161 160.75 162.83 282
19-Jul-19 EQ 161.45 162.4 153.85 160.75 155.2 154.85 156.94 282
22-Jul-19 EQ 155.45 159.3 155.25 154.85 156.65 156.75 157 282
23-Jul-19 EQ 157.4 159 154.8 156.75 156.15 156.2 156.69 282
24-Jul-19 EQ 156.35 157.55 150.5 156.2 151.3 151.25 152.73 282
25-Jul-19 EQ 151.3 152.5 143.75 151.25 144 144.3 147.11 282
26-Jul-19 EQ 138.1 150.15 138.1 144.3 148.2 147.15 146 282
29-Jul-19 EQ 146.9 146.9 136.85 147.15 137.8 137.55 140.25 282
30-Jul-19 EQ 138 139.7 132.6 137.55 133.7 133.45 136.39 282
31-Jul-19 EQ 133.5 136.4 132.5 133.45 135.75 135.6 134.39 282
1-Aug-19 EQ 135.5 136.3 127.55 135.6 129.7 129.55 130.54 282
2-Aug-19 EQ 128.5 133.2 127 129.55 130.15 130.7 130.37 282
5-Aug-19 EQ 128 128.2 122.3 130.7 124 123.75 124.57 282
6-Aug-19 EQ 123.05 126.55 121.75 123.75 122.25 122.5 123.83 282
7-Aug-19 EQ 122.6 123.85 116.5 122.5 117.2 117.4 120.41 282
8-Aug-19 EQ 118 125 116.9 117.4 124 124.05 120.72 282
9-Aug-19 EQ 124.5 126.5 120.7 124.05 122.55 122.05 123.11 282
13-Aug-19 EQ 123.8 126.3 121 122.05 121.65 121.95 123.42 282
14-Aug-19 EQ 122.7 123.8 118.6 121.95 120.75 120.9 121.03 282
16-Aug-19 EQ 119.9 122.45 117.35 120.9 120.65 121.35 119.73 282
19-Aug-19 EQ 121.2 122.6 120 121.35 121.25 120.8 121.12 282
20-Aug-19 EQ 120 124.8 119 120.8 123.8 123.85 122.2 282
21-Aug-19 EQ 123 123 109.5 123.85 112 112.4 114.84 282
22-Aug-19 EQ 112 114 106.2 112.4 108.05 107.7 110.03 282
23-Aug-19 EQ 108.9 111.6 107.65 107.7 111.5 111.05 109.52 282
26-Aug-19 EQ 114.55 115.4 106.8 111.05 110.5 110.55 110.45 282
27-Aug-19 EQ 112.7 121.4 111.8 110.55 120.45 120.35 117.85 282
28-Aug-19 EQ 120.55 124 114.8 120.35 116.7 116.35 119.62 282
29-Aug-19 EQ 116.5 118.5 112.1 116.35 114.45 114.3 114.85 282
30-Aug-19 EQ 115.6 117.3 112 114.3 116.5 116.7 114.6 282
3-Sep-19 EQ 113.05 115.35 111.2 116.7 112 112.65 113.05 282
52W L VOLUME VALUE No of trades
358.5 8433560 3.26E+09 102810
358.5 4477993 1.73E+09 44114
358.5 5953907 2.29E+09 57943
358.5 7938665 3.01E+09 117544
358.5 7471355 2.82E+09 81319
358.5 5402725 2.04E+09 59463
358.5 9266823 3.55E+09 109246
358.5 6537279 2.56E+09 76859
358.5 11476571 4.58E+09 107774
358.5 9675506 3.9E+09 102079
358.5 8966503 3.65E+09 99683
358.5 28208471 1.19E+10 169472
358.5 5179160 2.15E+09 79257
358.5 6946502 2.87E+09 83837
358.5 9781308 4.07E+09 113677
358.5 6957357 2.84E+09 76694
358.5 5077291 2.08E+09 83099
358.5 4727360 1.92E+09 57194
358.5 4850748 1.95E+09 49124
358.5 7520906 3.02E+09 73616
358.5 9696920 4.07E+09 119070
358.5 7663143 3.21E+09 90091
358.5 4606192 1.95E+09 55812
358.5 5308695 2.25E+09 57527
358.5 4414381 1.89E+09 52653
358.5 5057869 2.15E+09 66746
358.5 4320451 1.81E+09 57500
358.5 5442846 2.26E+09 68575
358.5 6969434 2.97E+09 80659
358.5 8476709 3.67E+09 84794
358.5 5135763 2.22E+09 50449
358.5 5539785 2.39E+09 50385
358.5 1313380 5.63E+08 15612
358.5 4013418 1.7E+09 47424
358.5 4541742 1.9E+09 123220
358.5 5666968 2.39E+09 68558
358.5 6207936 2.6E+09 42789
358.5 7414741 3.18E+09 83467
358.5 7675104 3.36E+09 100117
358.5 6214996 2.67E+09 61396
358.5 7310931 3.19E+09 60645
358.5 8262211 3.59E+09 58575
358.5 8116263 3.59E+09 109297
358.5 19456789 8.91E+09 156164
358.5 13266543 6.07E+09 127450
358.5 11193613 4.97E+09 142685
358.5 40547266 1.79E+10 338004
358.5 22534490 9.6E+09 213471
358.5 9857544 4.16E+09 97272
358.5 8987515 3.74E+09 90996
358.5 9867270 4.06E+09 104073
358.5 6291441 2.6E+09 81043
358.5 6191428 2.6E+09 91339
358.5 4051153 1.71E+09 42978
358.5 6745407 2.87E+09 72243
358.5 7899417 3.39E+09 91008
358.5 7374216 3.15E+09 67605
358.5 5108182 2.18E+09 55588
358.5 7946028 3.35E+09 89802
358.5 6217480 2.6E+09 64747
358.5 4327453 1.8E+09 61144
358.5 25646262 1.04E+10 162012
358.5 7959197 3.22E+09 80578
358.5 10043491 4.08E+09 89263
358.5 7144542 2.86E+09 70281
358.5 5573968 2.22E+09 58474
358.5 7998863 3.21E+09 78444
358.5 12288946 5.04E+09 131596
358.5 5066242 2.09E+09 59510
358.5 6151197 2.52E+09 57765
358.5 5140689 2.08E+09 60080
358.5 4674026 1.88E+09 58027
358.5 5614113 2.28E+09 79270
358.5 5356208 2.16E+09 56161
358.5 9686883 4.02E+09 118625
358.5 11191127 4.75E+09 143094
358.5 4885225 2.06E+09 54454
358.5 5345261 2.26E+09 62188
358.5 3700655 1.57E+09 43634
358.5 3673355 1.56E+09 42770
358.5 5018893 2.11E+09 37930
358.5 8640908 3.69E+09 83507
358.5 6807536 2.93E+09 58464
358.5 15331261 6.64E+09 139880
358.5 9794953 4.26E+09 89076
358.5 8395377 3.61E+09 79502
358.5 7021611 3.04E+09 69031
358.5 4635214 2.01E+09 52542
358.5 12629045 5.54E+09 145372
 358.5 4702579 2.04E+09 44185
358.5 4565005 1.99E+09 54034
358.5 7408870 3.24E+09 77270
358.5 4042775 1.76E+09 49934
358.5 5623745 2.39E+09 62106
358.5 10204447 4.26E+09 97965
358.5 9579830 4.04E+09 82077
358.5 3894062 1.63E+09 45961
358.5 4643782 1.96E+09 62493
358.5 6185011 2.59E+09 89579
358.5 10789570 4.4E+09 141190
358.5 16312167 6.56E+09 110636
358.5 5789602 2.33E+09 70351
358.5 6963005 2.78E+09 88413
358.5 5111454 2.04E+09 65628
358.5 7259426 2.89E+09 72213
358.5 10070356 3.91E+09 112517
358.5 9876017 3.87E+09 118669
356.5 25294860 9.39E+09 253993
356.5 12706795 4.84E+09 124643
356.5 12452396 4.68E+09 127386
356.5 8816777 3.26E+09 141909
356.5 6002369 2.24E+09 63325
356.5 9623436 3.62E+09 118765
356.5 10225880 3.88E+09 90362
356.5 8545282 3.19E+09 73419
356.5 5658765 2.08E+09 57354
356.5 3972114 1.47E+09 56127
356.5 8640166 3.16E+09 101084
356.5 10870704 3.91E+09 77743
356.5 6751064 2.44E+09 64044
356.5 10576794 3.92E+09 106827
356.5 6156672 2.3E+09 63985
356.5 8009429 2.97E+09 88145
356.5 6991806 2.61E+09 78996
350.1 14665325 5.22E+09 128205
345 8876632 3.13E+09 127268
343.25 15599393 5.46E+09 131424
341.05 7674221 2.65E+09 92335
340.15 5519224 1.9E+09 79391
340.15 8238960 2.86E+09 86481
340.15 6184241 2.19E+09 79499
340.15 3820313 1.35E+09 43291
340.15 4331145 1.53E+09 57848
338.4 14205582 4.87E+09 120580
332.55 9391347 3.16E+09 119660
332.55 5080453 1.72E+09 73027
332.25 6812442 2.29E+09 67296
332.25 9255091 3.13E+09 60124
329.6 8578297 2.85E+09 80119
324.3 8907023 2.93E+09 107091
324.3 6822448 2.27E+09 91016
324.3 10975624 3.62E+09 91171
324.3 9874486 3.32E+09 87501
324.3 6989584 2.39E+09 81593
324.3 27157199 9.73E+09 243264
324.3 28886070 1.06E+10 169067
324.3 13297051 4.83E+09 109844
324.3 9555113 3.45E+09 87454
324.3 8201215 2.91E+09 85954
324.3 5622957 1.99E+09 53355
324.3 13145938 4.73E+09 89462
324.3 5935628 2.12E+09 61727
324.3 19157051 6.56E+09 213724
324.3 14241074 4.81E+09 149758
324.3 6699271 2.26E+09 64651
324.3 7087115 2.37E+09 78546
324.3 11908652 4.04E+09 110315
324.3 8056732 2.71E+09 83673
324.3 9210931 3.06E+09 103937
324.3 6306039 2.08E+09 71066
324.3 16647689 5.51E+09 131634
324.3 8804236 2.95E+09 105006
324.3 5937740 2.02E+09 64783
324.3 16022148 5.49E+09 143225
324.3 6870513 2.28E+09 105823
324.3 6660062 2.22E+09 77016
324.3 3888627 1.3E+09 92157
324.3 8114997 2.7E+09 156582
324.3 19019847 6.5E+09 164649
324.3 11158000 3.76E+09 124964
324.3 7365579 2.44E+09 75917
323 8312976 2.71E+09 98756
305.7 15323964 4.83E+09 203938
305.7 12051269 3.75E+09 123384
305.7 10214660 3.22E+09 97633
303.5 11688577 3.59E+09 155665
294.7 11549490 3.46E+09 139373
294.7 17199292 5.25E+09 167034
294.7 17698475 5.53E+09 150970
 284.1 46104103 1.34E+10 415816
284.1 19240172 5.64E+09 184209
284.1 8516862 2.53E+09 90018
284.1 9816561 2.92E+09 115806
284.1 11649429 3.38E+09 122918
281.6 28771987 8.17E+09 177873
281.6 15840810 4.56E+09 129864
281.6 10835487 3.14E+09 136883
281.6 7456195 2.13E+09 89481
281.6 19754001 5.77E+09 155901
281.6 22839023 6.88E+09 171241
281.6 27249374 8.48E+09 195602
281.6 14650133 4.55E+09 151835
281.6 7932388 2.46E+09 74689
281.6 7280886 2.25E+09 78861
281.6 6532693 2E+09 80887
281.6 8224497 2.5E+09 79750
281.6 8787098 2.71E+09 82374
281.6 10498362 3.23E+09 107623
281.6 6607472 2.02E+09 73070
281.6 5085379 1.56E+09 71956
281.6 6033095 1.85E+09 63203
281.6 16392183 4.84E+09 137622
275.1 30728620 8.6E+09 278717
270 19077416 5.24E+09 145982
261.85 19507165 5.21E+09 150587
261.85 14765516 3.95E+09 145708
261.85 16495647 4.45E+09 147046
261.85 11484332 3.1E+09 89247
261.85 7394858 1.98E+09 62376
252.55 20820454 5.4E+09 169287
252.55 19215897 5.19E+09 138208
252.55 9387556 2.58E+09 81141
252.55 6351033 1.75E+09 76101
252.55 7356582 1.99E+09 77867
252.55 8573517 2.3E+09 83180
252.55 8352827 2.22E+09 76239
250.5 11067012 2.83E+09 104331
250.5 6350966 1.63E+09 58067
247.3 9348644 2.36E+09 99282
247.3 9556686 2.43E+09 87348
247.3 6422014 1.62E+09 47230
247.3 8891743 2.28E+09 68153
247.3 9906160 2.58E+09 87393
247.3 6721386 1.74E+09 66449
 247.3 8817721 2.29E+09 74857
247.3 15275469 4.07E+09 112709
247.3 7801098 2.1E+09 74045
247.3 10026055 2.66E+09 89004
247.3 53282545 1.39E+10 344274
247.3 17421472 4.58E+09 135851
247.3 9044248 2.36E+09 84897
247.3 11371744 2.93E+09 85599
247.3 14490829 3.67E+09 123125
247.3 16125867 4.12E+09 106451
247.3 7777719 2.01E+09 62645
247.3 14606037 3.69E+09 111029
243.1 13877900 3.43E+09 98989
243.1 9171033 2.28E+09 68640
243.1 14148347 3.54E+09 72491
243.1 16117660 4.14E+09 93097
243.1 25576718 6.85E+09 240049
243.1 19505584 5.3E+09 222999
243.1 18667622 4.86E+09 249176
243.1 8703468 2.23E+09 71872
243.1 6127707 1.58E+09 66022
243.1 8506857 2.22E+09 89370
243.1 5117552 1.34E+09 55817
243.1 6333570 1.65E+09 46799
243.1 12360078 3.27E+09 99108
243.1 14597832 3.93E+09 118115
243.1 14775900 3.93E+09 117155
243.1 10084307 2.64E+09 86534
243.1 14736214 3.96E+09 103471
243.1 26189156 7.24E+09 189486
243.1 21322969 5.92E+09 156900
243.1 13444031 3.67E+09 99917
243.1 14456273 3.79E+09 110943
243.1 10710620 2.86E+09 78605
243.1 9461420 2.48E+09 98336
243.1 11554420 2.95E+09 103016
243.1 7845650 1.99E+09 76689
228.85 18547453 4.63E+09 129476
228.85 8889259 2.17E+09 80075
228.85 9030367 2.17E+09 79738
228.85 17810869 4.17E+09 145381
223.1 17430781 3.98E+09 124772
219.5 14196824 3.2E+09 124193
219.5 9743094 2.2E+09 75151
219.5 9094685 2.08E+09 79793
 219.5 13898979 3.14E+09 94369
214.75 10471026 2.31E+09 109560
208.1 11854170 2.54E+09 117087
170.3 1.43E+08 2.63E+10 891690
170.3 35670907 6.71E+09 236722
170.3 19323517 3.57E+09 157125
170.3 18014894 3.34E+09 134325
170.3 11658409 2.15E+09 76113
170.3 9695745 1.8E+09 71969
170.3 12004524 2.2E+09 92322
170.3 10469358 1.85E+09 94673
170.05 11721075 2.02E+09 93212
169.55 15588511 2.69E+09 106565
169 15421903 2.64E+09 113578
164.6 14877057 2.48E+09 106888
164.6 19584723 3.32E+09 133143
164.6 14171750 2.46E+09 118254
164.6 15602414 2.79E+09 128233
164.6 12579712 2.22E+09 99299
164.6 28947802 5.27E+09 180237
164.6 29425248 5.52E+09 175396
164.6 14818506 2.8E+09 104949
164.6 35339222 6.94E+09 270547
164.6 3932893 7.66E+08 39044
164.6 22341961 4.4E+09 159521
164.6 20789180 3.92E+09 129707
164.6 22189598 4E+09 146072
164.6 15795883 2.83E+09 101682
164.6 18740276 3.39E+09 143274
164.6 10022823 1.8E+09 81166
164.6 14522581 2.66E+09 102507
164.6 13114982 2.43E+09 97001
164.6 8097107 1.5E+09 61295
164.6 9135857 1.68E+09 79289
164.6 9865426 1.78E+09 100951
164.6 11639680 2.11E+09 69377
164.6 12504717 2.21E+09 85679
164.6 20892744 3.7E+09 98501
164.6 18393012 3.18E+09 118940
164.6 14068885 2.45E+09 88740
164.6 11481923 2.03E+09 77401
164.6 14960527 2.55E+09 104924
161.6 15428019 2.54E+09 138289
160.8 13545006 2.2E+09 93721
156.5 13520495 2.14E+09 95871
154.65 12094881 1.9E+09 77588
154.65 22461175 3.67E+09 121969
154.65 12235499 2.04E+09 92984
154.65 10091732 1.69E+09 70024
154.65 28526103 4.95E+09 158893
154.65 18015933 3.15E+09 111145
154.65 11540042 2.01E+09 66466
154.65 15819006 2.77E+09 91578
154.65 23742481 4.23E+09 153930
154.65 11374468 2E+09 64834
154.65 12044191 2.05E+09 73360
154.65 15231581 2.59E+09 78643
154.65 8669584 1.48E+09 52303
154.65 8511388 1.47E+09 53654
154.65 6715543 1.16E+09 42618
154.65 13410104 2.28E+09 77641
154.65 9321842 1.56E+09 71994
154.65 17650435 3.01E+09 103949
154.65 21438351 3.78E+09 136086
154.65 20128985 3.6E+09 116893
154.65 17468948 3.18E+09 114177
154.65 16961888 3.15E+09 96659
154.65 25902974 4.73E+09 122548
154.65 18935120 3.42E+09 94255
154.65 13536578 2.49E+09 73236
154.65 11874245 2.2E+09 67725
154.65 9365756 1.73E+09 61476
154.65 6797621 1.25E+09 54111
154.65 6918258 1.26E+09 51105
154.65 9775717 1.75E+09 69527
154.65 9778926 1.76E+09 62779
154.65 13461254 2.37E+09 83379
154.65 12136892 2.14E+09 80117
154.65 8167430 1.4E+09 56550
154.65 6141180 1.06E+09 47983
154.65 7757847 1.36E+09 63499
154.65 22277646 3.98E+09 102976
154.65 14931422 2.73E+09 109454
154.65 11854351 2.14E+09 74380
154.65 12064426 2.13E+09 77228
154.65 10334594 1.82E+09 65918
154.65 16152722 2.95E+09 107038
129 1.02E+08 1.55E+10 550656
129 26161867 3.93E+09 148949
129 14174912 2.16E+09 89715
129 15340343 2.37E+09 92166
129 16348306 2.57E+09 102639
129 20705576 3.27E+09 117116
129 13503666 2.18E+09 82838
129 14533142 2.38E+09 84846
129 11610728 1.92E+09 97537
129 14811723 2.49E+09 155893
129 13011477 2.23E+09 82739
129 15554532 2.73E+09 114084
129 31859427 5.74E+09 174362
129 19723906 3.56E+09 134393
129 18692372 3.35E+09 146754
129 20539919 3.71E+09 118041
129 58138551 1.12E+10 328690
129 22468702 4.29E+09 134553
129 27051501 5.15E+09 172177
129 28012914 5.13E+09 172839
129 25669662 4.68E+09 102474
129 18657724 3.45E+09 111319
129 9769821 1.78E+09 63017
129 15737080 2.83E+09 94756
129 17490993 3.14E+09 87698
129 14690339 2.69E+09 129888
129 10318028 1.88E+09 80379
129 7543753 1.37E+09 46582
129 11505994 2.05E+09 77535
129 11864723 2.04E+09 80412
129 7820112 1.35E+09 54484
129 10047628 1.73E+09 65187
129 13203927 2.24E+09 97478
129 17780440 3.11E+09 112368
129 46389181 8.58E+09 241946
129 1.01E+08 1.99E+10 459286
129 81779620 1.67E+10 370107
129 41268908 8.43E+09 229445
129 32057373 6.58E+09 168573
129 23877595 4.84E+09 128483
129 29611268 6.03E+09 163842
129 69349488 1.48E+10 351825
129 41859862 9.07E+09 231220
129 21788548 4.71E+09 134047
129 57283251 1.31E+10 299058
129 41653657 9.57E+09 249211
129 42451178 1E+10 235133
129 30282217 7.14E+09 163979
129 18975358 4.43E+09 102982
129 50317411 1.12E+10 259007
129 27132908 6.04E+09 175688
129 26038093 5.65E+09 174394
129 21289116 4.54E+09 144149
129 21986007 4.6E+09 141091
129 37153857 7.82E+09 231544
129 30117667 6.03E+09 163024
129 30516908 6E+09 182524
129 28443735 5.32E+09 172330
129 32841616 6.11E+09 147186
129 28910719 5.42E+09 159321
129 15373536 2.82E+09 99001
129 21412933 3.9E+09 110728
129 31427815 5.51E+09 195711
129 30308248 5.3E+09 165112
129 21575989 3.76E+09 122883
129 29873588 5.56E+09 180652
129 57822527 1.04E+10 325921
129 25845734 4.59E+09 152934
129 22912106 4.09E+09 140448
129 22494409 4.05E+09 117944
129 14774311 2.68E+09 84608
129 23272915 4.24E+09 145073
129 15222008 2.69E+09 86308
129 18078726 3.17E+09 111853
129 21488115 3.72E+09 117718
129 21288078 3.68E+09 107128
129 17428731 3.03E+09 106012
129 16874819 2.9E+09 102208
129 14465703 2.46E+09 81066
129 20209862 3.37E+09 126663
129 20363493 3.45E+09 119877
129 12819208 2.18E+09 68194
129 15144315 2.52E+09 85391
129 10920508 1.81E+09 67150
129 14381813 2.31E+09 93749
129 14003043 2.23E+09 87506
129 25257018 3.95E+09 153493
129 19247947 3E+09 105331
129 23304207 3.68E+09 122483
129 13185118 2.09E+09 74307
129 13368928 2.13E+09 68267
129 18481332 2.97E+09 87056
129 26612983 4.39E+09 129181
 129 15092229 2.48E+09 81036
129 23990900 4.01E+09 125382
129 16903683 2.77E+09 91343
129 13606179 2.22E+09 68089
129 19512938 3.23E+09 99930
129 14374084 2.35E+09 80341
129 15149035 2.35E+09 91974
129 16112345 2.5E+09 86658
129 31737846 4.8E+09 158316
129 24099895 3.72E+09 129005
129 27307153 4.34E+09 140682
129 19924720 3.2E+09 106165
129 39025331 6.53E+09 193736
129 25236730 4.26E+09 133019
129 19055022 3.1E+09 113728
129 18954216 2.97E+09 105612
129 15995349 2.51E+09 88371
129 12942555 2.03E+09 73078
129 16292964 2.49E+09 91056
129 34364032 5.06E+09 183196
129 83905651 1.23E+10 353350
129 38844222 5.45E+09 201161
129 35725524 4.87E+09 185991
129 27024859 3.63E+09 136081
127.55 38991424 5.09E+09 207269
127 44016138 5.74E+09 221995
122.3 35452262 4.42E+09 180347
121.75 34790369 4.31E+09 154007
116.5 37287779 4.49E+09 159615
116.5 35876237 4.33E+09 158597
116.5 39245417 4.83E+09 178731
116.5 35498118 4.38E+09 165227
116.5 30136178 3.65E+09 152935
116.5 35264621 4.22E+09 144070
116.5 23194786 2.81E+09 85169
116.5 34809225 4.25E+09 139469
109.5 83509593 9.59E+09 298193
106.2 58612708 6.45E+09 188547
106.2 41178606 4.51E+09 153440
106.2 47757623 5.27E+09 175714
106.2 70636441 8.32E+09 281051
106.2 74245952 8.88E+09 291912
106.2 48098849 5.52E+09 170324
106.2 42250518 4.84E+09 160152
106.2 36905736 4.17E+09 136732
Date series OPEN HIGH LOW PREV. CLO ltp close vwap 52W H
4-Sep-17 EQ 1348 1348 1324.1 1347.6 1326.35 1328.3 1333.51 1500
5-Sep-17 EQ 1329.05 1331.45 1313.45 1328.3 1325 1324.65 1321.6 1500
6-Sep-17 EQ 1321.4 1324.65 1310 1324.65 1316.8 1316.55 1318.52 1500
7-Sep-17 EQ 1318.65 1343 1318.65 1316.55 1342 1339.95 1334 1500
8-Sep-17 EQ 1345 1346.85 1288.2 1339.95 1294.95 1295.4 1306.25 1500
11-Sep-17 EQ 1300 1330 1278 1295.4 1282.6 1280.2 1291.07 1458.95
12-Sep-17 EQ 1284 1304.9 1278.95 1280.2 1300 1300.75 1292.99 1458.95
13-Sep-17 EQ 1310 1320.05 1303 1300.75 1308 1307.35 1316.46 1458.95
14-Sep-17 EQ 1313 1313 1288.25 1307.35 1294 1290.75 1294.82 1458.95
15-Sep-17 EQ 1290 1304 1285 1290.75 1286 1294.25 1294.37 1458.95
18-Sep-17 EQ 1301 1306.2 1291 1294.25 1293.4 1295 1299.48 1458.95
19-Sep-17 EQ 1304 1304.7 1288.1 1295 1294.05 1294.75 1296.38 1458.95
20-Sep-17 EQ 1300.1 1306.2 1289.6 1294.75 1289.65 1292.45 1295.96 1458.95
21-Sep-17 EQ 1293.5 1296.65 1280.1 1292.45 1291 1291.45 1290.25 1458.95
22-Sep-17 EQ 1288 1297 1281.55 1291.45 1285.45 1287.15 1287.01 1458.95
25-Sep-17 EQ 1282.6 1292 1246 1287.15 1262 1260 1262.77 1458.95
26-Sep-17 EQ 1265.3 1265.45 1242.35 1260 1246.5 1247.15 1251.65 1458.95
27-Sep-17 EQ 1253 1255.4 1224 1247.15 1236.25 1232 1237.82 1458.95
28-Sep-17 EQ 1232 1249 1225 1232 1228 1230.55 1237.94 1458.95
29-Sep-17 EQ 1231 1260.5 1231 1230.55 1258 1254.25 1249.84 1458.95
3-Oct-17 EQ 1265 1291.45 1252.75 1254.25 1257.05 1264.3 1276.39 1458.95
4-Oct-17 EQ 1264 1291.8 1256.25 1264.3 1287 1288.75 1279.51 1458.95
5-Oct-17 EQ 1310 1316 1293 1288.75 1297 1300.75 1308.66 1458.95
6-Oct-17 EQ 1309.9 1321.2 1299.25 1300.75 1300 1303 1309.88 1458.95
9-Oct-17 EQ 1301.05 1312.9 1299 1303 1304.9 1304.85 1305.55 1458.95
10-Oct-17 EQ 1318 1319 1301.15 1304.85 1304.9 1305.1 1309.48 1458.95
11-Oct-17 EQ 1309 1330.25 1306 1305.1 1316 1319.45 1322.88 1458.95
12-Oct-17 EQ 1320.25 1341.6 1314.15 1319.45 1337.45 1338.15 1335.27 1458.95
13-Oct-17 EQ 1338 1345.65 1323 1338.15 1325 1325.3 1331.48 1458.95
16-Oct-17 EQ 1338.9 1375.9 1330.3 1325.3 1367 1368.6 1361.86 1458.95
17-Oct-17 EQ 1373.9 1375.5 1343.5 1368.6 1371.3 1373.35 1367.16 1458.95
18-Oct-17 EQ 1372 1378.5 1362.2 1373.35 1364 1370.55 1373.41 1458.95
19-Oct-17 EQ 1366.75 1379 1360.1 1370.55 1376.8 1375.75 1374.62 1458.95
23-Oct-17 EQ 1380 1393.95 1346.6 1375.75 1362 1367.05 1368.16 1458.95
24-Oct-17 EQ 1360.55 1365.9 1346.95 1367.05 1354 1350.65 1354.56 1458.95
25-Oct-17 EQ 1354 1373.6 1348.95 1350.65 1371.8 1364.7 1362.15 1458.95
26-Oct-17 EQ 1374.45 1380.7 1364.5 1364.7 1373.5 1372.95 1373.94 1458.95
27-Oct-17 EQ 1372.95 1390.7 1371.55 1372.95 1380.75 1387.7 1383.54 1458.95
30-Oct-17 EQ 1388 1392.65 1370.05 1387.7 1372.1 1374.75 1379.19 1458.95
31-Oct-17 EQ 1378 1378 1342.1 1374.75 1346 1344.8 1352.32 1458.95
1-Nov-17 EQ 1347.25 1363.2 1336 1344.8 1352.8 1350.75 1349.99 1458.95
2-Nov-17 EQ 1343 1349.4 1331.05 1350.75 1336 1335.35 1335.93 1458.95
3-Nov-17 EQ 1339 1342.95 1320.1 1335.35 1332.2 1330.75 1329.04 1458.95
6-Nov-17 EQ 1347.85 1377.7 1343.3 1330.75 1370.5 1366.15 1363.74 1458.95
 7-Nov-17 EQ 1380 1382 1348 1366.15 1353.8 1353.75 1369.2 1458.95
8-Nov-17 EQ 1361 1375 1354 1353.75 1373.95 1367 1367.72 1458.95
9-Nov-17 EQ 1373 1380.05 1340 1367 1360.05 1361.3 1358.06 1458.95
10-Nov-17 EQ 1362.1 1412.15 1347.2 1361.3 1395 1392.95 1384.33 1458.95
13-Nov-17 EQ 1408 1431.75 1408 1392.95 1411 1411.2 1421.09 1458.95
14-Nov-17 EQ 1419 1438.2 1415.05 1411.2 1424.9 1429.6 1426.53 1458.95
15-Nov-17 EQ 1429 1429 1407 1429.6 1416.05 1415.25 1414.29 1458.95
16-Nov-17 EQ 1415.05 1426 1408 1415.25 1414.05 1413.95 1417.43 1458.95
17-Nov-17 EQ 1425 1425 1412 1413.95 1413.95 1416.75 1420.39 1458.95
20-Nov-17 EQ 1419.75 1420.05 1400.1 1416.75 1404.9 1408 1406.64 1458.95
21-Nov-17 EQ 1420 1422 1408.2 1408 1415 1416 1415.99 1458.95
22-Nov-17 EQ 1424 1441.8 1419.6 1416 1432.5 1429.5 1433.89 1458.95
23-Nov-17 EQ 1434.4 1434.4 1412.55 1429.5 1420 1418.65 1422.43 1458.95
24-Nov-17 EQ 1425 1439.9 1420.05 1418.65 1435.35 1434.1 1433.31 1458.95
27-Nov-17 EQ 1435 1444 1425.05 1434.1 1431.9 1431 1430.26 1458.95
28-Nov-17 EQ 1432.65 1441.45 1426.8 1431 1436.8 1435 1434.43 1458.95
29-Nov-17 EQ 1438.95 1443.1 1430 1435 1431 1433.4 1434.48 1458.95
30-Nov-17 EQ 1430 1430 1400.55 1433.4 1407.1 1406.55 1409.45 1458.95
1-Dec-17 EQ 1414 1426.95 1406 1406.55 1409 1409.4 1415.77 1458.95
4-Dec-17 EQ 1420 1420 1392.75 1409.4 1400.5 1401 1400.7 1458.95
5-Dec-17 EQ 1400 1409.35 1383 1401 1387.8 1388.2 1395.18 1458.95
6-Dec-17 EQ 1387 1392.4 1363.45 1388.2 1368.7 1367.45 1374.94 1458.95
7-Dec-17 EQ 1376.8 1382.5 1368.1 1367.45 1380 1379.55 1375.48 1458.95
8-Dec-17 EQ 1386.7 1393.65 1379.4 1379.55 1387 1388.15 1387.23 1458.95
11-Dec-17 EQ 1395.85 1427.85 1392.5 1388.15 1417.85 1418.25 1415.18 1458.95
12-Dec-17 EQ 1419.8 1428.5 1411.1 1418.25 1420 1419.15 1419.62 1458.95
13-Dec-17 EQ 1421.8 1432 1410 1419.15 1411 1412.5 1421.14 1458.95
14-Dec-17 EQ 1417 1436 1413 1412.5 1432 1431.6 1428.93 1458.95
15-Dec-17 EQ 1442.5 1490 1441 1431.6 1483 1483.4 1471.96 1490
18-Dec-17 EQ 1484 1539 1455 1483.4 1521.8 1521.45 1518.14 1539
19-Dec-17 EQ 1535 1560.95 1522 1521.45 1550.4 1556.3 1539.87 1560.95
20-Dec-17 EQ 1560 1571.4 1533.1 1556.3 1534.2 1541.75 1557.09 1571.4
21-Dec-17 EQ 767 767 738.95 1541.75 742.85 742.2 746.46 1571.4
22-Dec-17 EQ 747 753.4 743 742.2 747.4 746.2 747.7 1571.4
26-Dec-17 EQ 748 749.95 736.7 746.2 741.55 741.55 740.16 1571.4
27-Dec-17 EQ 744.8 754.9 739.45 741.55 747 746.75 747.56 1571.4
28-Dec-17 EQ 747 753.95 745.35 746.75 751.9 749.95 749.75 1571.4
29-Dec-17 EQ 751 753 743.9 749.95 751.5 751.1 748.2 1571.4
1-Jan-18 EQ 751 758.9 743 751.1 745.5 744.65 750.77 1571.4
2-Jan-18 EQ 754 758 746.3 744.65 753 752.9 753.06 1571.4
3-Jan-18 EQ 755.9 759 750 752.9 753.7 754.9 756.16 1571.4
4-Jan-18 EQ 761 761 750.5 754.9 755.75 756 755.23 1571.4
5-Jan-18 EQ 756 758.5 753.6 756 755.6 756.35 756.82 1571.4
8-Jan-18 EQ 757.05 760 756.55 756.35 760 759.9 758.74 1571.4
9-Jan-18 EQ 760 766 757.2 759.9 761.85 762.45 761.91 1571.4
 10-Jan-18 EQ 762.05 765 754.2 762.45 760.3 759.85 759.64 1571.4
11-Jan-18 EQ 760.3 768.95 755.5 759.85 764.35 766.65 763.62 1571.4
12-Jan-18 EQ 767.1 769.5 761.75 766.65 766.85 767.5 765.5 1571.4
15-Jan-18 EQ 770 775.65 755.65 767.5 758.35 759.2 766.28 1571.4
16-Jan-18 EQ 759 762.55 741 759.2 748.35 746.7 749.79 1571.4
17-Jan-18 EQ 747.05 754 738.85 746.7 741.65 745.35 746 1571.4
18-Jan-18 EQ 750 765 745 745.35 759.3 759.25 759.25 1571.4
19-Jan-18 EQ 760 768.3 748.3 759.25 765.65 765.4 757.05 1571.4
22-Jan-18 EQ 762.1 769 756 765.4 759.05 759.6 760.53 1571.4
23-Jan-18 EQ 761.95 773 761.4 759.6 769.75 769.05 767.77 1571.4
24-Jan-18 EQ 769.05 771 752.4 769.05 756.5 755.4 758.37 1571.4
25-Jan-18 EQ 756.5 762 748.35 755.4 762 757.8 756.24 1571.4
29-Jan-18 EQ 757.3 772 757.3 757.8 763 764.35 765.82 1571.4
30-Jan-18 EQ 764 768.65 753.1 764.35 764.9 764.9 761.66 1571.4
31-Jan-18 EQ 764.8 771.15 756.65 764.9 765.9 763.05 764.35 1571.4
1-Feb-18 EQ 768.9 802.55 763 763.05 801 798.75 785.19 1571.4
2-Feb-18 EQ 798.75 800 765.55 798.75 770 770.25 785.84 1571.4
5-Feb-18 EQ 762.9 769.75 745 770.25 762.45 760.5 761.22 1571.4
6-Feb-18 EQ 743.8 759.9 730.75 760.5 751.8 751.8 749.27 1571.4
7-Feb-18 EQ 767.4 771.95 743.75 751.8 746 747.1 753.83 1571.4
8-Feb-18 EQ 754 760.7 746 747.1 755.9 752.2 755.16 1571.4
9-Feb-18 EQ 747 753.3 742 752.2 750 750.05 749.66 1571.4
12-Feb-18 EQ 770 770 743 750.05 746.05 746 752.01 1571.4
14-Feb-18 EQ 751.8 753.95 742.05 746 743.9 746.95 749.85 1571.4
15-Feb-18 EQ 748.1 751.3 743.5 746.95 748.95 749.35 748.66 1571.4
16-Feb-18 EQ 752.65 753.75 742 749.35 742.5 743.75 745.61 1571.4
19-Feb-18 EQ 744 744.8 716.05 743.75 726.3 724.65 726.95 1571.4
20-Feb-18 EQ 726.8 733.2 703 724.65 709 709 715.17 1571.4
21-Feb-18 EQ 716 716 701 709 708 708.4 706.54 1571.4
22-Feb-18 EQ 702 724.5 700.4 708.4 721.6 721.95 712.55 1571.4
23-Feb-18 EQ 722.55 724 714 721.95 719.9 718.65 718.51 1571.4
26-Feb-18 EQ 722 737 719.25 718.65 735.4 735.4 730.4 1571.4
27-Feb-18 EQ 741.9 742 731 735.4 738.9 739.8 738.2 1571.4
28-Feb-18 EQ 734 734.95 725.1 739.8 727 728.35 729.97 1571.4
1-Mar-18 EQ 728 736.5 727.5 728.35 731 732.55 733.15 1571.4
5-Mar-18 EQ 727 743 722.15 732.55 737 739.6 734.23 1571.4
6-Mar-18 EQ 743 743 716 739.6 719.9 719.9 728.8 1571.4
7-Mar-18 EQ 721 725.8 702.45 719.9 707.8 707.8 709.08 1571.4
8-Mar-18 EQ 710.55 729.2 707.1 707.8 724 726.65 721.59 1571.4
9-Mar-18 EQ 726.9 739.7 723.45 726.65 726 728.5 733.7 1571.4
12-Mar-18 EQ 735.05 739.25 731.2 728.5 737 737.1 735.01 1571.4
13-Mar-18 EQ 736.95 741 730.45 737.1 732 733 734.31 1571.4
14-Mar-18 EQ 730.95 734.3 723.1 733 728.7 728.2 728.46 1571.4
15-Mar-18 EQ 731 737.9 729.8 728.2 734.35 734.85 734.25 1571.4
16-Mar-18 EQ 739 752 735.55 734.85 742.15 740.75 744.81 1571.4
19-Mar-18 EQ 741.75 749 739 740.75 741 742.7 744.15 1571.4
20-Mar-18 EQ 740.4 744 732.05 742.7 741.2 740.95 736.12 1571.4
21-Mar-18 EQ 743 750.75 739.5 740.95 747 745.35 747.06 1571.4
22-Mar-18 EQ 747.05 748.9 726 745.35 731 730.85 733.92 1571.4
23-Mar-18 EQ 725 737.3 721.2 730.85 733 732.9 731.46 1571.4
26-Mar-18 EQ 734.35 750 727.05 732.9 745 746.5 741.7 1571.4
27-Mar-18 EQ 749 752 741.6 746.5 744 744.9 744.76 1571.4
28-Mar-18 EQ 744 746 735 744.9 737 738.9 738.54 1571.4
2-Apr-18 EQ 748.9 751.85 737.2 738.9 747.5 748.05 745.49 1571.4
3-Apr-18 EQ 748 771.4 745.05 748.05 770 770.1 760.57 1571.4
4-Apr-18 EQ 773 786.75 749.1 770.1 758 756.55 770.82 1571.4
5-Apr-18 EQ 770 781 766.6 756.55 771.8 774.6 775.6 1571.4
6-Apr-18 EQ 774.6 774.6 764.05 774.6 771.45 771.95 770.18 1571.4
9-Apr-18 EQ 772 788.2 770 771.95 786 786.2 783.68 1571.4
10-Apr-18 EQ 776.5 785 768.4 786.2 779 777.6 775 1571.4
11-Apr-18 EQ 781.5 790.6 773.95 777.6 787.5 789 783.72 1571.4
12-Apr-18 EQ 789.45 794.6 780.65 789 788 787.85 786.47 1571.4
13-Apr-18 EQ 795 795.5 783.15 787.85 786.6 789.6 791.37 1571.4
16-Apr-18 EQ 783.2 805 783.2 789.6 804 801.45 797.53 1571.4
17-Apr-18 EQ 816 818.8 806.5 801.45 810 809.35 811.68 1571.4
18-Apr-18 EQ 813 813 795.7 809.35 798.7 798.3 801.36 1571.4
19-Apr-18 EQ 801.4 804.5 793.7 798.3 802.7 801.9 801.69 1571.4
20-Apr-18 EQ 791.9 804.45 791.9 801.9 798.15 799.5 798.15 1571.4
23-Apr-18 EQ 803.9 833.8 800.05 799.5 823.05 824.3 819.87 1571.4
24-Apr-18 EQ 823.9 844 822.1 824.3 839.7 838.55 833.6 1571.4
25-Apr-18 EQ 842 862.5 838.55 838.55 853 853.85 849.88 1571.4
26-Apr-18 EQ 859 868.75 851 853.85 853.5 858.15 859.24 1571.4
27-Apr-18 EQ 859.9 866.8 851.2 858.15 861.5 862.7 861.22 1571.4
30-Apr-18 EQ 864.4 878.95 864.1 862.7 873.05 873.3 872.56 1571.4
2-May-18 EQ 879.5 879.8 861 873.3 863.5 863.15 868.86 1571.4
3-May-18 EQ 863 875.5 851.6 863.15 861.45 865.1 865.95 1571.4
4-May-18 EQ 864.95 868.5 852.35 865.1 855.1 854.3 858.07 1571.4
7-May-18 EQ 862 887.9 858.5 854.3 886.5 885.6 876.34 1571.4
8-May-18 EQ 886 886.5 859.5 885.6 865.25 865.3 866.65 1571.4
9-May-18 EQ 865 868.65 853.75 865.3 863.5 860.1 860.98 1571.4
10-May-18 EQ 860 872.75 852.15 860.1 853.4 856.5 864.84 1571.4
11-May-18 EQ 857.95 872.8 848.85 856.5 865.15 869.1 861.17 1571.4
14-May-18 EQ 872 874 850 869.1 850.05 852.65 856.82 1571.4
15-May-18 EQ 853.9 865 837.1 852.65 849.5 847.05 854.4 1571.4
16-May-18 EQ 845.5 857.75 834.2 847.05 854.5 853.1 847.83 1571.4
17-May-18 EQ 855.05 859.5 846 853.1 847.5 849 851.18 1571.4
18-May-18 EQ 848.25 853.8 828.05 849 836.05 836 839.34 1571.4
21-May-18 EQ 834 847.25 821.6 836 823 825.95 834.01 1571.4
22-May-18 EQ 822.2 837 812.25 825.95 830 830.2 826.39 1571.4
23-May-18 EQ 828.1 835.5 820.55 830.2 831.35 831.8 828.65 1571.4
24-May-18 EQ 837 847.8 831.9 831.8 842.6 843.05 841.56 1571.4
25-May-18 EQ 845 860.95 844 843.05 860 857.7 854.71 1571.4
28-May-18 EQ 862.4 864.65 845.05 857.7 851 849.95 851.99 1571.4
29-May-18 EQ 854 875.7 850 849.95 874.95 870.25 862.32 1571.4
30-May-18 EQ 879 901 875.05 870.25 894.5 897.95 891.39 1571.4
31-May-18 EQ 900 933.5 891 897.95 924 922.95 914.31 1571.4
1-Jun-18 EQ 922.5 927.5 897.05 922.95 901.65 901.6 912.31 1571.4
4-Jun-18 EQ 908 918.35 906 901.6 913 914.5 913.81 1571.4
5-Jun-18 EQ 912 915.9 898.5 914.5 905.8 901.3 906.51 1571.4
6-Jun-18 EQ 902.4 917.1 896.85 901.3 914.25 914.3 909.52 1571.4
7-Jun-18 EQ 919 927.95 916 914.3 918.95 920.3 921.76 1571.4
8-Jun-18 EQ 917 917.65 903.1 920.3 908.6 911.65 909.67 1571.4
11-Jun-18 EQ 912.2 920 910 911.65 915 916.85 916.44 1571.4
12-Jun-18 EQ 920 926.4 914.05 916.85 916 917.6 920.42 1571.4
13-Jun-18 EQ 918 921.4 914.75 917.6 915 917.65 918.25 1571.4
14-Jun-18 EQ 914.1 925 909.55 917.65 922.55 922.05 918.47 1571.4
15-Jun-18 EQ 922.55 924.4 902.85 922.05 908.35 909.45 910.78 1571.4
18-Jun-18 EQ 915 921.05 909 909.45 914.5 913.9 915.64 1571.4
19-Jun-18 EQ 915 915.05 886 913.9 893 891.4 898.84 1571.4
20-Jun-18 EQ 896 908.85 892.45 891.4 903.1 904.4 899.94 1571.4
21-Jun-18 EQ 909.8 909.8 874.1 904.4 883.1 883.6 888.01 1571.4
22-Jun-18 EQ 882.8 912.7 882.05 883.6 910 908.2 902.31 1571.4
25-Jun-18 EQ 912 914.5 901 908.2 905.15 905.6 906.38 1571.4
26-Jun-18 EQ 905 915 891.1 905.6 895.05 898 908.17 1571.4
27-Jun-18 EQ 900 906.3 885.55 898 892.85 892.65 897.11 1571.4
28-Jun-18 EQ 892.65 917.7 891.05 892.65 906.5 907.75 908.2 1571.4
29-Jun-18 EQ 909 914.9 894.85 907.75 896.6 897.7 899.64 1571.4
2-Jul-18 EQ 907 907.7 878.65 897.7 885.05 886.65 888.41 1571.4
3-Jul-18 EQ 886.9 898.5 879.05 886.65 894 894.2 891.23 1571.4
4-Jul-18 EQ 895 902.7 885.5 894.2 901.9 900.1 896.67 1571.4
5-Jul-18 EQ 901.6 916 901.6 900.1 911.5 912.35 910.24 1571.4
6-Jul-18 EQ 914.95 927 902.85 912.35 925.5 924.95 917.83 1571.4
9-Jul-18 EQ 931 940 927.6 924.95 932.5 932.75 934.41 1571.4
10-Jul-18 EQ 937.4 937.5 926.4 932.75 928.95 930.55 930.65 1571.4
11-Jul-18 EQ 928.95 939.7 926.45 930.55 931.55 931 932.71 1571.4
12-Jul-18 EQ 931 931 910 931 914.4 915.8 917.53 1571.4
13-Jul-18 EQ 918.5 925.9 902 915.8 907 906.7 911.13 1571.4
16-Jul-18 EQ 905 915.7 895 906.7 900 900.35 903.52 1571.4
17-Jul-18 EQ 903 925.3 901.1 900.35 924 922.45 916.2 1571.4
18-Jul-18 EQ 926.6 929.8 900 922.45 903.15 902.45 910.22 1571.4
19-Jul-18 EQ 906 922.4 906 902.45 912.45 913 914.21 1571.4
20-Jul-18 EQ 913 915.2 904 913 908.7 909.75 908.95 1571.4
23-Jul-18 EQ 910 913 904 909.75 907.2 910.4 909.27 1571.4
24-Jul-18 EQ 913.85 924.9 911.2 910.4 920 920.4 918.78 1571.4
25-Jul-18 EQ 924.9 925 908.7 920.4 909.6 910.1 913.93 1571.4
 26-Jul-18 EQ 914.4 916.9 906 910.1 912 913.6 911.85 1571.4
27-Jul-18 EQ 915 915.9 902.8 913.6 909.65 909.85 908.58 1571.4
30-Jul-18 EQ 916 935 912.05 909.85 933.3 933.25 926.91 1571.4
31-Jul-18 EQ 935 941.8 924.55 933.25 934.1 935.95 933.54 1571.4
1-Aug-18 EQ 939.5 943.4 926.1 935.95 929 929.75 934.28 1571.4
2-Aug-18 EQ 925.75 925.75 910.05 929.75 911.25 911.3 915.14 1571.4
3-Aug-18 EQ 914.05 925 914.05 911.3 920.25 920.65 919.66 1571.4
6-Aug-18 EQ 921.95 935.8 920.55 920.65 934 932.4 928.95 1571.4
7-Aug-18 EQ 940.95 944 923.3 932.4 926 927 934.1 1571.4
8-Aug-18 EQ 936.9 938.95 924 927 927.8 928.3 929.99 1571.4
9-Aug-18 EQ 929 940 927.5 928.3 932 933.2 934.19 1571.4
10-Aug-18 EQ 932 952.7 929.15 933.2 944.25 945.95 944.17 1571.4
13-Aug-18 EQ 944 966.4 938.6 945.95 955 954.5 956.73 1571.4
14-Aug-18 EQ 958.9 961.9 948 954.5 950 950.45 954.44 1571.4
16-Aug-18 EQ 945 965.25 944 950.45 950.7 951.25 956.02 1571.4
17-Aug-18 EQ 954.55 968.8 950.15 951.25 961.4 961.5 962.24 1571.4
20-Aug-18 EQ 967.65 982.25 962.1 961.5 969.55 969.55 972.93 1571.4
21-Aug-18 EQ 973 976.65 955.5 969.55 959 957.8 965.85 1571.4
23-Aug-18 EQ 960 970 954.3 957.8 960 963.1 962.2 1571.4
24-Aug-18 EQ 966.2 972.4 961.15 963.1 968 968.3 968.39 1571.4
27-Aug-18 EQ 974.3 983.9 967.8 968.3 979.5 976.45 973.76 1571.4
28-Aug-18 EQ 982 987.65 974.1 976.45 977.45 980.5 982.07 1571.4
29-Aug-18 EQ 981.35 993 975.45 980.5 984.95 983.85 987 1571.4
30-Aug-18 EQ 984.95 991.6 977.9 983.85 981.9 982.95 984.93 1571.4
31-Aug-18 EQ 982 988 959.15 982.95 965.3 965.3 968.14 1571.4
3-Sep-18 EQ 974.9 974.95 942 965.3 945.6 947.8 960.64 1571.4
4-Sep-18 EQ 952.2 955.7 928.1 947.8 934.75 931.75 941.85 1571.4
5-Sep-18 EQ 930 945 914.4 931.75 931.05 929.4 929.75 1571.4
6-Sep-18 EQ 935 943.7 927.5 929.4 932.2 934.95 934.56 1571.4
7-Sep-18 EQ 940.1 977.65 935.05 934.95 973.5 973.7 959.49 1571.4
10-Sep-18 EQ 970.65 976.15 934.6 973.7 939 937.35 955.52 1571.4
11-Sep-18 EQ 943 961 936.3 937.35 947 943.15 949.88 1571.4
12-Sep-18 EQ 948.45 951 912.4 943.15 937 938.15 930.96 1571.4
14-Sep-18 EQ 941.2 954.8 928.05 938.15 950.55 951.9 945.33 1571.4
17-Sep-18 EQ 947.65 956.4 936.6 951.9 952 950.85 950 1571.4
18-Sep-18 EQ 949.45 961 940.4 950.85 945.9 946.55 954.03 1571.4
19-Sep-18 EQ 947 965.65 938.2 946.55 949.25 948.9 954.05 1571.4
21-Sep-18 EQ 963 976.7 870 948.9 960 959.9 956.62 1571.4
24-Sep-18 EQ 955 958.2 885 959.9 898 896.05 904.51 1571.4
25-Sep-18 EQ 896 900 865.25 896.05 896 893 884.14 1571.4
26-Sep-18 EQ 903 917.85 885.3 893 887.5 893.35 900.84 1571.4
27-Sep-18 EQ 888 895.45 866.5 893.35 874 877.45 880.9 1571.4
28-Sep-18 EQ 877.45 880.95 839.55 877.45 864.5 860.95 859.14 1571.4
1-Oct-18 EQ 860.5 864.45 840.95 860.95 847.15 847.6 850 1571.4
3-Oct-18 EQ 845.5 845.5 787 847.6 788 791.6 809.31 1571.4
 4-Oct-18 EQ 780.15 800 765.45 791.6 791.5 794.7 787.24 1571.4
5-Oct-18 EQ 791 795.75 752.9 794.7 766 769.55 771.06 1571.4
8-Oct-18 EQ 768.75 780.95 753.3 769.55 776.05 774.85 768.34 1571.4
9-Oct-18 EQ 775.55 782.45 760.3 774.85 763 764.8 769.84 1571.4
10-Oct-18 EQ 768 774.6 750.9 764.8 764.9 764.1 762.79 1571.4
11-Oct-18 EQ 747 756.5 715 764.1 730 730.15 738.65 1571.4
12-Oct-18 EQ 738.5 775.9 735.55 730.15 768.5 768.5 766.79 1571.4
15-Oct-18 EQ 775 775.45 738 768.5 749.9 749 746.19 1571.4
16-Oct-18 EQ 753.6 780 750.1 749 779 777.7 770.65 1571.4
17-Oct-18 EQ 789.2 790.75 751.2 777.7 757.55 759.4 766.64 1571.4
19-Oct-18 EQ 748.1 758 732.1 759.4 742.85 741.2 743.06 1571.4
22-Oct-18 EQ 747 749 731 741.2 731.7 733.75 738.41 1571.4
23-Oct-18 EQ 730.5 734.4 716.2 733.75 732.95 729.95 724.46 1571.4
24-Oct-18 EQ 740.8 749.2 725.65 729.95 735 736.25 736.69 1571.4
25-Oct-18 EQ 728 744.5 724 736.25 733.35 733.75 736.04 1571.4
26-Oct-18 EQ 731 741.8 722.7 733.75 727 728.2 732.04 1571.4
29-Oct-18 EQ 728 752.85 728 728.2 745.4 749.5 744.66 1571.4
30-Oct-18 EQ 751 762.75 737 749.5 746.35 746.3 750.79 1571.4
31-Oct-18 EQ 749 769.1 735.15 746.3 764.5 765.95 752.03 1571.4
1-Nov-18 EQ 770.5 778.7 751 765.95 756 756.05 764.6 1571.4
2-Nov-18 EQ 765.05 795.9 765.05 756.05 783.6 783.55 784.05 1571.4
5-Nov-18 EQ 784 784.65 770 783.55 772.9 775.45 775.02 1571.4
6-Nov-18 EQ 780 782 768.85 775.45 777.3 778.4 775.24 1571.4
7-Nov-18 EQ 788 794 783.65 778.4 793.5 792.9 792.06 1571.4
9-Nov-18 EQ 800 805.9 791 792.9 795.25 795.25 797.54 1571.4
12-Nov-18 EQ 798 807.7 778.1 795.25 778.6 780.9 790.15 1571.4
13-Nov-18 EQ 775.5 793.8 773.85 780.9 788.85 790.05 785.81 1571.4
14-Nov-18 EQ 793.1 797.4 765.5 790.05 772.15 769.6 779.25 1571.4
15-Nov-18 EQ 774 775.8 755 769.6 767.5 766.5 765.04 1571.4
16-Nov-18 EQ 767.65 776.5 759.75 766.5 768.2 767.6 769.7 1571.4
19-Nov-18 EQ 775.3 783.6 770.1 767.6 781.2 781.35 778.35 1571.4
20-Nov-18 EQ 780 792.4 773.35 781.35 782 782.6 786.58 1571.4
21-Nov-18 EQ 787.8 787.8 764.7 782.6 769.4 769.1 772.01 1571.4
22-Nov-18 EQ 770.1 772.95 743.1 769.1 745.9 746.1 753.82 1571.4
26-Nov-18 EQ 748 755 739.25 746.1 747.6 747.9 746.92 1571.4
27-Nov-18 EQ 747 753.9 738.1 747.9 752.5 751.75 744.91 1571.4
28-Nov-18 EQ 754.7 759.2 745.55 751.75 749.95 748.4 752.23 1571.4
29-Nov-18 EQ 756 780.3 752 748.4 775.6 773.2 769.6 1571.4
30-Nov-18 EQ 778 796 776.7 773.2 790.95 790.9 790.42 1571.4
3-Dec-18 EQ 800 800.8 756.6 790.9 763.45 761.05 769.18 1571.4
4-Dec-18 EQ 762 762 738.5 761.05 741.65 740.3 744.28 1571.4
5-Dec-18 EQ 740.3 740.3 715.1 740.3 718.9 718.05 726.34 1571.4
6-Dec-18 EQ 717.5 722 706.5 718.05 712.45 710.95 713.49 1571.4
7-Dec-18 EQ 726.8 726.8 709.6 710.95 720 721.1 717.07 1571.4
10-Dec-18 EQ 710 725.5 700 721.1 710 710.55 715.56 1571.4
11-Dec-18 EQ 699.9 729.9 694 710.55 722.35 722.35 714.15 1571.4
12-Dec-18 EQ 725 753 721.25 722.35 750.5 750.8 743.74 1571.4
13-Dec-18 EQ 755 765.1 746.25 750.8 758.2 759.2 757.52 1571.4
14-Dec-18 EQ 753.1 764 751.6 759.2 757 757.25 757.08 1571.4
17-Dec-18 EQ 760 763 750.5 757.25 755.6 756.35 756.1 1571.4
18-Dec-18 EQ 755.6 772 752.4 756.35 772 770.95 767.24 1571.4
19-Dec-18 EQ 775 787 767.1 770.95 785.9 782.65 778.36 1571.4
20-Dec-18 EQ 779.7 797 778.5 782.65 794.95 795.45 791.12 1571.4
21-Dec-18 EQ 795 814 777.7 795.45 778.2 781.15 794.63 1571.4
24-Dec-18 EQ 782.9 792.5 775 781.15 788.15 788.65 786.12 993
26-Dec-18 EQ 785.65 793.5 772 788.65 789 787.7 782.92 993
27-Dec-18 EQ 794.5 802 788.1 787.7 793.05 795.65 795.31 993
28-Dec-18 EQ 799.35 807 797 795.65 803.8 803.55 803.62 993
31-Dec-18 EQ 808.9 810 801.2 803.55 804.8 803.85 804.38 993
1-Jan-19 EQ 805 805.85 771.3 803.85 773 773.35 779.59 993
2-Jan-19 EQ 772.8 772.8 735.1 773.35 740.55 741.7 746.6 993
3-Jan-19 EQ 743.4 744.85 716.2 741.7 718 718.3 727.46 993
4-Jan-19 EQ 720 728.3 712.5 718.3 726.7 725.6 721.99 993
7-Jan-19 EQ 734.55 735.9 723.55 725.6 730 729.55 729.45 993
8-Jan-19 EQ 720 733.2 717.5 729.55 723 723.4 724.84 993
9-Jan-19 EQ 729 729.95 720.15 723.4 725.8 726.3 724.68 993
10-Jan-19 EQ 728 734.85 722.8 726.3 732.5 733.2 731.85 993
11-Jan-19 EQ 735 735 721.25 733.2 725.4 727.9 725.77 993
14-Jan-19 EQ 725 726.4 714.3 727.9 726 724.55 721.22 993
15-Jan-19 EQ 727.5 730 723.35 724.55 726.75 726.9 726.92 993
16-Jan-19 EQ 727.3 732.5 724.55 726.9 726.6 726.25 728.21 993
17-Jan-19 EQ 729 740 727.95 726.25 734.5 734.65 735.93 993
18-Jan-19 EQ 734.5 737.9 728 734.65 735 734.95 734.38 993
21-Jan-19 EQ 738 738 727.35 734.95 728.5 730.3 732.42 993
22-Jan-19 EQ 727.7 727.7 705.15 730.3 707.75 708.5 710 993
23-Jan-19 EQ 708.5 709.75 693.6 708.5 694.1 695.85 701.71 993
24-Jan-19 EQ 699 700.05 686.05 695.85 697.7 697.3 693.18 993
25-Jan-19 EQ 702 703.5 681 697.3 683.55 683.5 691.37 993
28-Jan-19 EQ 683.5 683.5 667.5 683.5 677 673.05 674.68 993
29-Jan-19 EQ 671.95 676.9 661.6 673.05 670.5 669.65 670.85 993
30-Jan-19 EQ 671.9 680 670.3 669.65 674.3 678.65 676.57 993
31-Jan-19 EQ 678 683 672.75 678.65 680.75 680.05 678.2 993
1-Feb-19 EQ 689 715.4 680.55 680.05 687.3 688.4 698 993
4-Feb-19 EQ 688 688.4 670.35 688.4 674.4 674.45 673.94 993
5-Feb-19 EQ 675.25 692.6 672.65 674.45 687.55 684.9 686.68 993
6-Feb-19 EQ 687.9 698.25 682.05 684.9 695.85 695.1 690.76 993
7-Feb-19 EQ 695 708.9 693.1 695.1 702.65 700.9 703.16 993
8-Feb-19 EQ 702 706.7 678.55 700.9 680.95 682.1 691.22 993
11-Feb-19 EQ 669.4 673.4 645.2 682.1 650 647.55 656.37 993
12-Feb-19 EQ 647 657.8 644 647.55 647.6 648.7 651.06 993
13-Feb-19 EQ 649.05 652.35 637.25 648.7 641 641.5 643.38 993
14-Feb-19 EQ 640.7 642.4 632.3 641.5 634.45 634.4 636.83 993
15-Feb-19 EQ 635 636.9 618.8 634.4 627.55 627.55 624.19 993
18-Feb-19 EQ 630 630 615.6 627.55 623.4 624.7 622 993
19-Feb-19 EQ 627 642 625.25 624.7 634.25 632.6 635.52 993
20-Feb-19 EQ 637 637.3 628.15 632.6 632.65 633.55 632.14 993
21-Feb-19 EQ 633.55 635.95 625 633.55 634 634.2 630.6 993
22-Feb-19 EQ 635 648.6 632.25 634.2 646.25 646.6 643.82 993
25-Feb-19 EQ 649.9 653.95 642.3 646.6 650.3 650.7 648.77 993
26-Feb-19 EQ 644.8 656 640 650.7 650 651.3 648.63 993
27-Feb-19 EQ 654.5 662 647.15 651.3 651.8 656.15 656.07 993
28-Feb-19 EQ 663.75 663.75 642.5 656.15 645.55 645.9 650.02 993
1-Mar-19 EQ 650 652 641 645.9 648.9 649.7 646.84 993
5-Mar-19 EQ 649.85 657.9 642.05 649.7 656 656.75 651.53 993
6-Mar-19 EQ 660 664.85 654 656.75 658.2 658.9 659.93 993
7-Mar-19 EQ 661.7 677.5 654.2 658.9 671.8 671.8 667.85 993
8-Mar-19 EQ 672 679.7 666.4 671.8 669.3 670.15 674.23 993
11-Mar-19 EQ 671.95 683.85 671.5 670.15 680.5 681.05 680.24 993
12-Mar-19 EQ 686.9 693.1 683.35 681.05 684.4 687.9 688.02 993
13-Mar-19 EQ 688.4 689.4 681.25 687.9 683.9 684.2 685.04 993
14-Mar-19 EQ 683 688 677.15 684.2 685.5 685.9 684.4 993
15-Mar-19 EQ 688.25 697 687 685.9 696.3 694.6 693.73 993
18-Mar-19 EQ 696 704.2 682.05 694.6 685 685.4 690.91 993
19-Mar-19 EQ 686 693.8 675.1 685.4 690.95 689.4 683.82 993
20-Mar-19 EQ 689 694.35 676.15 689.4 679.4 678.6 683.96 993
22-Mar-19 EQ 678.7 684.5 670 678.6 677 678.8 677.49 993
25-Mar-19 EQ 672 675 663.4 678.8 663.8 664.6 667.86 993
26-Mar-19 EQ 664.65 672.4 661 664.6 669.5 669.6 665.6 993
27-Mar-19 EQ 672.05 672.65 658.55 669.6 659 660.05 664.74 993
28-Mar-19 EQ 659.05 662.75 653.6 660.05 655.2 655.95 657.01 993
29-Mar-19 EQ 659.6 675.75 657.75 655.95 675 673.9 670.41 993
1-Apr-19 EQ 678.15 689 659 673.9 661.9 660.9 672.29 993
2-Apr-19 EQ 665 670.9 661.45 660.9 670.5 668.6 665.9 993
3-Apr-19 EQ 672.8 676.75 656.9 668.6 659.65 658.45 666.6 993
4-Apr-19 EQ 661 662.7 651.2 658.45 653.05 653.35 653.98 993
5-Apr-19 EQ 657.5 663 654 653.35 658.1 658.2 657.1 993
8-Apr-19 EQ 660.4 668.35 658.3 658.2 666.65 667 665.36 993
9-Apr-19 EQ 667.8 669.8 660.45 667 668.1 667.85 665.24 993
10-Apr-19 EQ 672.6 675 663.1 667.85 669.95 670.25 670.25 993
11-Apr-19 EQ 669.3 679.75 669.3 670.25 674 672.75 674.24 993
12-Apr-19 EQ 674 679.5 667.55 672.75 677.95 678.2 672.42 993
15-Apr-19 EQ 680 686 673.3 678.2 684.8 683.2 680.23 993
16-Apr-19 EQ 687.25 695.5 684.8 683.2 689.8 688.1 690.06 993
18-Apr-19 EQ 689.6 691.95 681.25 688.1 682.05 684.65 685.38 993
22-Apr-19 EQ 681 685.75 670.9 684.65 673 673.4 676.31 993
 23-Apr-19 EQ 671 675.85 663.75 673.4 665 665.75 666.77 993
24-Apr-19 EQ 668 669.2 662.25 665.75 669 668.15 665.49 993
25-Apr-19 EQ 671.8 673 664 668.15 665 665.15 665.64 993
26-Apr-19 EQ 666.6 668.4 651.5 665.15 658.4 659.45 660.65 993
30-Apr-19 EQ 659.7 662.2 640 659.45 646 645.3 647.06 993
2-May-19 EQ 646 660.7 635.2 645.3 645.05 645.9 648 993
3-May-19 EQ 645.05 652.5 642.85 645.9 645 645.8 645.86 993
6-May-19 EQ 640 645 635.1 645.8 638 638.5 639.27 993
7-May-19 EQ 641.75 642.9 634.2 638.5 635.55 636 637.64 993
8-May-19 EQ 635.55 637 619 636 624.6 621.65 631.73 993
9-May-19 EQ 620.9 627.95 616.1 621.65 625.8 625.45 621.74 993
10-May-19 EQ 626.25 631.85 619 625.45 625.85 628.75 624.59 993
13-May-19 EQ 628.7 628.7 615 628.75 616.9 617.6 621.36 993
14-May-19 EQ 616.9 620.55 610.55 617.6 614.6 614.25 614.69 993
15-May-19 EQ 618 628.4 606.95 614.25 607.4 609.65 620.05 993
16-May-19 EQ 610 612.65 597.2 609.65 607.3 605.25 603.62 993
17-May-19 EQ 607 622.5 607 605.25 619.2 619.65 618.21 993
20-May-19 EQ 635 662.5 632.25 619.65 654.3 653.25 650.96 993
21-May-19 EQ 660 662.7 634.4 653.25 640.1 639.15 646.52 993
22-May-19 EQ 643.85 643.85 631.25 639.15 640.95 640.55 637.73 993
23-May-19 EQ 650 655 635.1 640.55 639.55 639.5 644.98 993
24-May-19 EQ 644.75 667.5 637.85 639.5 665.7 665.45 657.95 993
27-May-19 EQ 667.7 683 665 665.45 678.75 679.35 675.13 993
28-May-19 EQ 680 682.25 667.25 679.35 669.6 670.55 672.74 993
29-May-19 EQ 668 677.5 660.85 670.55 671.15 672.15 670.44 993
30-May-19 EQ 660 667.5 656.35 672.15 658.5 661.7 661.57 993
31-May-19 EQ 659.7 665.95 645.1 661.7 648 647.05 654.68 993
3-Jun-19 EQ 647.05 659 635.05 647.05 653.4 653.4 647.71 993
4-Jun-19 EQ 654.8 659.4 647.8 653.4 651 650.75 654.18 993
6-Jun-19 EQ 654.3 655.5 631.35 650.75 635 634.1 639.71 993
7-Jun-19 EQ 640 645.7 630.05 634.1 643 644.05 639.98 993
10-Jun-19 EQ 643.4 649.4 638.2 644.05 647 646.95 644.23 993
11-Jun-19 EQ 647.95 647.95 636 646.95 636.5 636.85 639.27 993
12-Jun-19 EQ 633 638.9 629.45 636.85 633 632.2 633.63 993
13-Jun-19 EQ 632 642.7 628.1 632.2 640.1 641.05 635.18 993
14-Jun-19 EQ 640.05 641 633.4 641.05 635.4 637.25 637.62 993
17-Jun-19 EQ 641 641.95 622.25 637.25 625 625.05 632.42 993
18-Jun-19 EQ 624 629.8 620.1 625.05 628 625.9 625.4 993
19-Jun-19 EQ 629.85 632.35 608 625.9 618 615.15 617.57 993
20-Jun-19 EQ 614.8 630.95 611.25 615.15 630.4 627.15 622.74 993
21-Jun-19 EQ 627 633.45 622.25 627.15 627.15 627.45 627.38 993
24-Jun-19 EQ 626 637 626 627.45 636.7 634.85 633.2 993
25-Jun-19 EQ 635 644.65 635 634.85 641.65 641.65 641.39 993
26-Jun-19 EQ 640 647.5 640 641.65 643.55 643.5 644.73 993
27-Jun-19 EQ 645 660.8 645 643.5 658.45 657.9 655.48 993
28-Jun-19 EQ 659.8 662.45 651.5 657.9 655.6 655.35 655.56 993
1-Jul-19 EQ 657.3 663.45 654.45 655.35 660 660 659.9 993
2-Jul-19 EQ 661 668.5 656.3 660 667.6 666.25 661.25 993
3-Jul-19 EQ 668.95 675 663.3 666.25 668.25 669.25 668.97 993
4-Jul-19 EQ 671.5 674.2 665.3 669.25 670.7 672.15 670.23 993
5-Jul-19 EQ 672 675.3 638.5 672.15 640.35 642.05 659.37 993
8-Jul-19 EQ 640.35 645.2 626.2 642.05 635.85 635.85 637.68 993
9-Jul-19 EQ 632 638.5 630 635.85 633.5 632.7 633.87 993
10-Jul-19 EQ 630 636.1 619.1 632.7 623.5 621.65 625.07 993
11-Jul-19 EQ 625.4 635.65 623.6 621.65 634.2 634.15 629.86 993
12-Jul-19 EQ 634.1 637 628.5 634.15 630.05 631.9 632.42 993
15-Jul-19 EQ 632.05 638 625.45 631.9 632.6 631.85 631.27 993
16-Jul-19 EQ 624.7 627.9 618.85 631.85 623.5 622.9 623.6 993
17-Jul-19 EQ 623 626.45 615.3 622.9 618.4 617.95 619.79 993
18-Jul-19 EQ 613.9 616.45 595 617.95 598.5 597.4 601.71 993
19-Jul-19 EQ 601.15 601.5 570 597.4 571.2 571.3 580.72 993
22-Jul-19 EQ 571.3 576.7 559.9 571.3 563.95 564.9 566.45 993
23-Jul-19 EQ 566.1 567 555.85 564.9 557.7 559.1 561.4 993
24-Jul-19 EQ 557 557.9 546 559.1 547.75 550 551.31 993
25-Jul-19 EQ 550 553 541.9 550 548 547.55 546.94 993
26-Jul-19 EQ 545.9 566.4 545 547.55 564.7 564.45 560.54 993
29-Jul-19 EQ 564 565 552.15 564.45 552.45 553.15 556.17 993
30-Jul-19 EQ 551.8 561.3 547.55 553.15 549.2 548.75 553.07 993
31-Jul-19 EQ 546.6 553.8 541.75 548.75 549.3 550 548.19 993
1-Aug-19 EQ 546 551.8 539.3 550 547.2 548.55 544.91 993
2-Aug-19 EQ 544.9 563.85 542.15 548.55 557.3 556.45 555.64 993
5-Aug-19 EQ 550.45 554.25 542.35 556.45 548.55 545.45 547.23 993
6-Aug-19 EQ 543 552.25 543 545.45 549.45 549.45 548.43 993
7-Aug-19 EQ 551.5 551.5 515 549.45 516.9 518.3 533.73 993
8-Aug-19 EQ 518.5 541.5 516.35 518.3 538 539.55 527.06 993
9-Aug-19 EQ 540.9 548.3 530 539.55 545.1 545.55 540.4 993
13-Aug-19 EQ 545 545 510.25 545.55 513.55 512.4 520.46 993
14-Aug-19 EQ 515.9 525.85 502.55 512.4 522 523.55 514.88 993
16-Aug-19 EQ 524.7 531.9 515.55 523.55 527.05 527.85 526.42 993
19-Aug-19 EQ 527 535.75 518 527.85 522 520.55 526.48 993
20-Aug-19 EQ 522.9 535 517.5 520.55 527.85 527.8 526.17 993
21-Aug-19 EQ 528.3 535.6 518.1 527.8 521.55 520.9 526.24 993
22-Aug-19 EQ 521.55 523.75 509.85 520.9 511.85 511.8 516.78 993
23-Aug-19 EQ 511 536.3 509.25 511.8 536 533.25 526.4 993
26-Aug-19 EQ 552.7 552.7 528.9 533.25 543.2 544.3 540.98 993
27-Aug-19 EQ 547 559 544.5 544.3 556.9 554.05 552.69 993
28-Aug-19 EQ 556.7 559.9 534.75 554.05 540.55 539.7 545.68 993
29-Aug-19 EQ 536 544.2 524.25 539.7 530.8 528 532.67 993
30-Aug-19 EQ 530.6 532.9 519.05 528 529.8 528.8 525.51 993
3-Sep-19 EQ 518.65 521.9 513 528.8 515.5 515.45 516.62 977.65
52W L VOLUME VALUE No of trades
1141.4 407303 5.43E+08 28007
1141.4 773888 1.02E+09 27611
1141.4 649266 8.56E+08 32912
1141.4 1164341 1.55E+09 37645
1141.4 1969487 2.57E+09 89869
1141.4 1665419 2.15E+09 68418
1141.4 1061452 1.37E+09 39769
1141.4 2388029 3.14E+09 35552
1141.4 715922 9.27E+08 25326
1141.4 840187 1.09E+09 31964
1141.4 651221 8.46E+08 27283
1141.4 487526 6.32E+08 17824
1141.4 838237 1.09E+09 35420
1141.4 485105 6.26E+08 18723
1141.4 858496 1.1E+09 33180
1141.4 1145208 1.45E+09 67063
1141.4 657247 8.23E+08 56194
1141.4 710275 8.79E+08 33381
1141.4 1541084 1.91E+09 58370
1141.4 1216715 1.52E+09 46670
1141.4 1785354 2.28E+09 52181
1141.4 1178243 1.51E+09 31204
1141.4 2106398 2.76E+09 64582
1141.4 912947 1.2E+09 22186
1141.4 417682 5.45E+08 15609
1141.4 693721 9.08E+08 39154
1141.4 1642780 2.17E+09 45357
1141.4 824166 1.1E+09 17354
1141.4 541640 7.21E+08 15670
1141.4 1170290 1.59E+09 37450
1141.4 1023744 1.4E+09 49939
1141.4 598422 8.22E+08 24670
1141.4 175195 2.41E+08 4034
1141.4 599664 8.2E+08 28670
1141.4 390953 5.3E+08 29196
1141.4 664152 9.05E+08 36269
1141.4 1652089 2.27E+09 69948
1141.4 774542 1.07E+09 32137
1141.4 563034 7.77E+08 28872
1141.4 799728 1.08E+09 37278
1141.4 1965358 2.65E+09 59092
1141.4 870329 1.16E+09 24893
1141.4 1084381 1.44E+09 25495
1141.4 2575346 3.51E+09 90250
1141.4 2213662 3.03E+09 31165
1141.4 685509 9.38E+08 42629
1141.4 484257 6.58E+08 34443
1141.4 2969900 4.11E+09 77163
1141.4 3238115 4.6E+09 109683
1141.4 1796055 2.56E+09 74649
1141.4 997036 1.41E+09 39787
1141.4 872446 1.24E+09 21237
1141.4 1448440 2.06E+09 32485
1141.4 1264801 1.78E+09 59511
1141.4 853763 1.21E+09 31579
1141.4 1439617 2.06E+09 62309
1141.4 490011 6.97E+08 21098
1141.4 966558 1.39E+09 24730
1141.4 867582 1.24E+09 26757
1141.4 743580 1.07E+09 28246
1141.4 691787 9.92E+08 34587
1141.4 2683675 3.78E+09 96875
1141.4 1077343 1.53E+09 30037
1141.4 1462814 2.05E+09 39083
1141.4 1299621 1.81E+09 42554
1141.4 1184822 1.63E+09 60137
1141.4 1556860 2.14E+09 47232
1141.4 1199696 1.66E+09 38460
1141.4 1323321 1.87E+09 38802
1141.4 1406120 2E+09 47037
1141.4 1893574 2.69E+09 28683
1141.4 2752965 3.93E+09 64401
1141.4 3552757 5.23E+09 100168
1141.4 4265351 6.48E+09 100737
1141.4 5673987 8.74E+09 78208
1141.4 4830014 7.52E+09 104321
738.95 6803736 5.08E+09 79258
738.95 2338232 1.75E+09 36522
736.7 3887128 2.88E+09 38647
736.7 2523905 1.89E+09 38307
736.7 5643656 4.23E+09 53488
736.7 2055582 1.54E+09 73331
736.7 2476302 1.86E+09 31240
736.7 3020597 2.27E+09 58268
736.7 2256643 1.71E+09 54539
736.7 1663380 1.26E+09 34624
736.7 1255982 9.51E+08 28943
736.7 2309604 1.75E+09 36787
736.7 1947163 1.48E+09 35374
 736.7 1275821 9.69E+08 23414
736.7 2291617 1.75E+09 44186
736.7 1363265 1.04E+09 32787
736.7 2127778 1.63E+09 46230
736.7 1611817 1.21E+09 67427
736.7 1940533 1.45E+09 52439
736.7 2810014 2.13E+09 64309
736.7 2005133 1.52E+09 31955
736.7 934811 7.11E+08 25213
736.7 2775928 2.13E+09 78122
736.7 2080315 1.58E+09 36248
736.7 2878048 2.18E+09 45389
736.7 2074165 1.59E+09 41464
736.7 1648188 1.26E+09 34725
736.7 2242045 1.71E+09 38342
736.7 6896060 5.41E+09 122264
736.7 3783976 2.97E+09 75961
736.7 2018332 1.54E+09 61130
730.75 5626253 4.22E+09 70135
730.75 1909559 1.44E+09 52968
730.75 3024010 2.28E+09 58172
730.75 2214895 1.66E+09 48257
730.75 2662221 2E+09 54819
730.75 1207191 9.05E+08 46664
730.75 1652980 1.24E+09 24107
730.75 1042980 7.78E+08 17042
716.05 1185926 8.62E+08 29659
703 2981323 2.13E+09 54968
701 2290218 1.62E+09 93312
700.4 3325355 2.37E+09 64376
700.4 1648932 1.18E+09 58671
700.4 1525511 1.11E+09 37699
700.4 1429191 1.06E+09 37912
700.4 1814444 1.32E+09 47123
700.4 1831321 1.34E+09 40238
700.4 2170367 1.59E+09 47618
700.4 1763292 1.29E+09 64751
700.4 2343794 1.66E+09 57817
700.4 2500680 1.8E+09 52819
700.4 2191343 1.61E+09 46970
700.4 1867680 1.37E+09 24168
700.4 1823994 1.34E+09 57031
700.4 1366237 9.95E+08 32697
700.4 1249262 9.17E+08 37029
700.4 4929069 3.67E+09 97289
700.4 2081202 1.55E+09 60872
700.4 1248986 9.19E+08 28659
700.4 2788242 2.08E+09 39066
700.4 1877037 1.38E+09 53019
700.4 2276332 1.67E+09 43761
700.4 1890961 1.4E+09 42750
700.4 2422064 1.8E+09 66328
700.4 3301815 2.44E+09 67315
700.4 3567965 2.66E+09 66835
700.4 2500384 1.9E+09 49920
700.4 3295198 2.54E+09 57547
700.4 2224647 1.73E+09 48616
700.4 1194886 9.2E+08 25031
700.4 1813902 1.42E+09 63475
700.4 2193150 1.7E+09 118863
700.4 1448946 1.14E+09 32473
700.4 1146053 9.01E+08 36428
700.4 2183881 1.73E+09 55196
700.4 2896629 2.31E+09 77090
700.4 4339790 3.52E+09 99396
700.4 1503151 1.2E+09 59564
700.4 2590266 2.08E+09 61106
700.4 2561105 2.04E+09 69113
700.4 2751312 2.26E+09 73505
700.4 2872669 2.39E+09 49465
700.4 3602302 3.06E+09 81330
700.4 5461957 4.69E+09 79080
700.4 1087577 9.37E+08 39945
700.4 1137366 9.92E+08 39070
700.4 1341643 1.17E+09 39897
700.4 2126154 1.84E+09 53132
700.4 961238 8.25E+08 45764
700.4 1916654 1.68E+09 43741
700.4 1834833 1.59E+09 39961
700.4 1630905 1.4E+09 46136
700.4 1369399 1.18E+09 45936
700.4 1304682 1.12E+09 50727
700.4 1492933 1.28E+09 49092
700.4 2060487 1.76E+09 45229
700.4 1559853 1.32E+09 48094
700.4 1065979 9.07E+08 49910
700.4 1983383 1.66E+09 54191
700.4 1670673 1.39E+09 59296
700.4 1937535 1.6E+09 74497
700.4 1315364 1.09E+09 52023
700.4 1394760 1.17E+09 38931
700.4 2069467 1.77E+09 63280
700.4 3096495 2.64E+09 45291
700.4 4666224 4.02E+09 99185
700.4 8212884 7.32E+09 174179
700.4 9417129 8.61E+09 174526
700.4 3431462 3.13E+09 111901
700.4 3364222 3.07E+09 102898
700.4 1836194 1.66E+09 76536
700.4 2102493 1.91E+09 76100
700.4 2668799 2.46E+09 112432
700.4 1335422 1.21E+09 46244
700.4 1747134 1.6E+09 86672
700.4 2032546 1.87E+09 73164
700.4 1353228 1.24E+09 78477
700.4 1385264 1.27E+09 53952
700.4 2619109 2.39E+09 75116
700.4 1496081 1.37E+09 70627
700.4 1878313 1.69E+09 80678
700.4 2671370 2.4E+09 83586
700.4 4202520 3.73E+09 148517
700.4 4589148 4.14E+09 102882
700.4 2984963 2.71E+09 77842
700.4 2106484 1.91E+09 65054
700.4 2168303 1.95E+09 71904
700.4 4493297 4.08E+09 89436
700.4 2441612 2.2E+09 86615
700.4 2180118 1.94E+09 71682
700.4 1406654 1.25E+09 60404
700.4 1457165 1.31E+09 36595
700.4 1935437 1.76E+09 66639
700.4 2998570 2.75E+09 96892
700.4 2472960 2.31E+09 81746
700.4 1617650 1.51E+09 86692
700.4 2732003 2.55E+09 109709
700.4 2173358 1.99E+09 107525
700.4 2296504 2.09E+09 66556
700.4 1901810 1.72E+09 70723
700.4 1791101 1.64E+09 54166
700.4 1442856 1.31E+09 95945
700.4 2040980 1.87E+09 72209
700.4 1667834 1.52E+09 64274
700.4 1179253 1.07E+09 39654
700.4 1982289 1.82E+09 76514
700.4 1433236 1.31E+09 59054
700.4 2785063 2.54E+09 87536
700.4 1658854 1.51E+09 61461
700.4 2458481 2.28E+09 56781
700.4 2011316 1.88E+09 86458
700.4 2000884 1.87E+09 63736
700.4 1652795 1.51E+09 41887
700.4 1575164 1.45E+09 51009
700.4 1702042 1.58E+09 41800
700.4 5202023 4.86E+09 137386
700.4 2056171 1.91E+09 83892
700.4 2452570 2.29E+09 104094
700.4 3163115 2.99E+09 100345
700.4 4285645 4.1E+09 108694
700.4 1801054 1.72E+09 50039
700.4 1832039 1.75E+09 72374
700.4 2246030 2.16E+09 52781
700.4 1877608 1.83E+09 64413
700.4 1557070 1.5E+09 73340
700.4 1978510 1.9E+09 81035
700.4 1634893 1.58E+09 51295
700.4 1635797 1.59E+09 62708
700.4 1460036 1.43E+09 53237
700.4 1795568 1.77E+09 64515
700.4 1831626 1.8E+09 45754
700.4 2243187 2.17E+09 98835
700.4 2189450 2.1E+09 65184
700.4 2067396 1.95E+09 70503
700.4 2133045 1.98E+09 79639
700.4 2144816 2E+09 120820
700.4 3132025 3.01E+09 74862
700.4 2151834 2.06E+09 67376
700.4 3909701 3.71E+09 88297
700.4 2787531 2.6E+09 84862
700.4 2803861 2.65E+09 80167
700.4 1978897 1.88E+09 65736
700.4 2227889 2.13E+09 82145
700.4 2083160 1.99E+09 96375
700.4 4633394 4.43E+09 110694
700.4 4569708 4.13E+09 141883
700.4 4269089 3.77E+09 143920
700.4 2357565 2.12E+09 58651
700.4 2588148 2.28E+09 86387
700.4 4188699 3.6E+09 139848
700.4 3060818 2.6E+09 76480
700.4 6680994 5.41E+09 253657
700.4 5036305 3.96E+09 201445
700.4 5157618 3.98E+09 166975
700.4 3874262 2.98E+09 146806
700.4 2933355 2.26E+09 116065
700.4 7578601 5.78E+09 149475
700.4 6199047 4.58E+09 187876
700.4 4477653 3.43E+09 167204
700.4 5282462 3.94E+09 103920
700.4 4357854 3.36E+09 126037
700.4 2634539 2.02E+09 82100
700.4 2985488 2.22E+09 102223
700.4 1842855 1.36E+09 81763
700.4 2967082 2.15E+09 79818
700.4 3729119 2.75E+09 101788
700.4 3966709 2.92E+09 95313
700.4 1813847 1.33E+09 68581
700.4 1954444 1.46E+09 50465
700.4 2756355 2.07E+09 73757
700.4 3093083 2.33E+09 108708
700.4 4171044 3.19E+09 101994
700.4 4117317 3.23E+09 105060
700.4 2168486 1.68E+09 114407
700.4 1839552 1.43E+09 42395
700.4 731279 5.79E+08 16440
700.4 3085813 2.46E+09 99506
700.4 2101138 1.66E+09 56802
700.4 3010295 2.37E+09 66274
700.4 4237768 3.3E+09 81970
700.4 4315301 3.3E+09 109133
700.4 2373384 1.83E+09 73162
700.4 2681651 2.09E+09 67818
700.4 2902880 2.28E+09 82452
700.4 1851514 1.43E+09 81516
700.4 2578750 1.94E+09 86596
700.4 2676798 2E+09 69774
700.4 2179714 1.62E+09 73613
700.4 2007876 1.51E+09 76611
700.4 5038807 3.88E+09 98685
700.4 5214780 4.12E+09 148027
700.4 5839713 4.49E+09 151234
700.4 7101096 5.29E+09 172141
700.4 4837874 3.51E+09 186878
700.4 3970063 2.83E+09 137368
700.4 2716587 1.95E+09 75894
700 3150111 2.25E+09 112237
 694 4383980 3.13E+09 140079
694 3460143 2.57E+09 105018
694 3510371 2.66E+09 119857
694 1760631 1.33E+09 58677
694 2022203 1.53E+09 53855
694 3600834 2.76E+09 112030
694 3361238 2.62E+09 96963
694 2707144 2.14E+09 88059
694 6125095 4.87E+09 174532
694 2034516 1.6E+09 68871
694 1683700 1.32E+09 41571
694 3156130 2.51E+09 101098
694 1820270 1.46E+09 46993
694 2232551 1.8E+09 57577
694 3442903 2.68E+09 77276
694 10596260 7.91E+09 216753
694 11084172 8.06E+09 213800
694 5919404 4.27E+09 151647
694 2792255 2.04E+09 78129
694 4764487 3.45E+09 132319
694 2569424 1.86E+09 87297
694 2550750 1.87E+09 84683
694 2215240 1.61E+09 51923
694 1713221 1.24E+09 54020
694 2138402 1.55E+09 72011
694 1288969 9.39E+08 37499
694 3318440 2.44E+09 75818
694 1601885 1.18E+09 46979
694 1341152 9.82E+08 63509
694 5097285 3.62E+09 181942
693.6 4714919 3.31E+09 102997
686.05 3891245 2.7E+09 139092
681 3421228 2.37E+09 93204
667.5 5762442 3.89E+09 147294
661.6 4860919 3.26E+09 91419
661.6 2738163 1.85E+09 80324
661.6 3496189 2.37E+09 71265
661.6 8005192 5.59E+09 134142
661.6 2652101 1.79E+09 106929
661.6 3550741 2.44E+09 78607
661.6 2221744 1.53E+09 51777
661.6 2710457 1.91E+09 59489
661.6 10858152 7.51E+09 132982
645.2 7931599 5.21E+09 121657
644 3357448 2.19E+09 82413
637.25 3420156 2.2E+09 78469
632.3 3530468 2.25E+09 90591
618.8 5765467 3.6E+09 109033
615.6 4750172 2.95E+09 114858
615.6 3526711 2.24E+09 75842
615.6 2369483 1.5E+09 69093
615.6 2813880 1.77E+09 80935
615.6 4053346 2.61E+09 110200
615.6 1863303 1.21E+09 47147
615.6 3862642 2.51E+09 81895
615.6 3193418 2.1E+09 90006
615.6 3955320 2.57E+09 132951
615.6 3957539 2.56E+09 64075
615.6 6039244 3.93E+09 85721
615.6 7495708 4.95E+09 56527
615.6 8703088 5.81E+09 114638
615.6 3877059 2.61E+09 89655
615.6 4027884 2.74E+09 173201
615.6 3876498 2.67E+09 96503
615.6 1808059 1.24E+09 97174
615.6 1901877 1.3E+09 40674
615.6 5208071 3.61E+09 97889
615.6 3050835 2.11E+09 68984
615.6 2331409 1.59E+09 63255
615.6 2369729 1.62E+09 45539
615.6 2770303 1.88E+09 75944
615.6 2337486 1.56E+09 46264
615.6 2434715 1.62E+09 50316
615.6 2426853 1.61E+09 54499
615.6 3910004 2.57E+09 82032
615.6 3955604 2.65E+09 77983
615.6 5458057 3.67E+09 105484
615.6 3802792 2.53E+09 79621
615.6 2745080 1.83E+09 63426
615.6 3684739 2.41E+09 140982
615.6 2694077 1.77E+09 49092
615.6 3413270 2.27E+09 61854
615.6 2401571 1.6E+09 57630
615.6 2499060 1.67E+09 42442
615.6 4863931 3.28E+09 76629
615.6 3302657 2.22E+09 72678
615.6 2408677 1.64E+09 66027
615.6 3002929 2.07E+09 118023
615.6 2996875 2.05E+09 110035
615.6 1483513 1E+09 66302
 615.6 3248237 2.17E+09 69266
615.6 2247998 1.5E+09 98363
615.6 3169504 2.11E+09 94312
615.6 3632433 2.4E+09 93699
615.6 5042085 3.26E+09 113311
615.6 3007579 1.95E+09 64274
615.6 2330580 1.51E+09 85881
615.6 1498420 9.58E+08 48879
615.6 3160875 2.02E+09 72445
615.6 3853705 2.43E+09 51461
615.6 1366143 8.49E+08 52412
615.6 2093110 1.31E+09 55778
615 1463136 9.09E+08 43320
610.55 2756314 1.69E+09 60479
606.95 2805369 1.74E+09 52615
597.2 1940170 1.17E+09 66062
597.2 2599966 1.61E+09 73521
597.2 4938702 3.21E+09 121938
597.2 2150188 1.39E+09 58058
597.2 1458607 9.3E+08 61986
597.2 3161573 2.04E+09 89038
597.2 3165620 2.08E+09 67984
597.2 2987573 2.02E+09 59554
597.2 5411769 3.64E+09 88294
597.2 5418102 3.63E+09 90056
597.2 5394745 3.57E+09 112557
597.2 4226041 2.77E+09 102072
597.2 4170532 2.7E+09 99650
597.2 1640476 1.07E+09 32626
597.2 3846513 2.46E+09 74403
597.2 2173168 1.39E+09 49714
597.2 2306052 1.49E+09 65270
597.2 2274832 1.45E+09 58902
597.2 1734002 1.1E+09 33052
597.2 2141936 1.36E+09 50043
597.2 1338649 8.54E+08 41734
597.2 2647789 1.67E+09 73918
597.2 2252507 1.41E+09 66031
597.2 2316163 1.43E+09 83675
597.2 2283701 1.42E+09 77280
597.2 2713987 1.7E+09 67839
597.2 2166403 1.37E+09 61754
597.2 3352119 2.15E+09 112562
597.2 2124949 1.37E+09 54178
597.2 3744033 2.45E+09 76388
 597.2 3503838 2.3E+09 54875
597.2 3547891 2.34E+09 65466
597.2 2275170 1.5E+09 40271
597.2 2615478 1.75E+09 131607
597.2 1777421 1.19E+09 105176
597.2 3039710 2E+09 49711
597.2 3903971 2.49E+09 94410
597.2 1260744 7.99E+08 35909
597.2 2081711 1.3E+09 72976
597.2 1399434 8.81E+08 47575
597.2 1806912 1.14E+09 57763
597.2 2223638 1.4E+09 41779
597.2 3177195 1.98E+09 74660
597.2 1881478 1.17E+09 46898
595 4915489 2.96E+09 100673
570 6294798 3.66E+09 135956
559.9 4198301 2.38E+09 106121
555.85 4805198 2.7E+09 74981
546 3041526 1.68E+09 104296
541.9 4763735 2.61E+09 79171
541.9 5063750 2.84E+09 99475
541.9 2984154 1.66E+09 57320
541.9 3186153 1.76E+09 60814
541.75 2986522 1.64E+09 58509
539.3 2737518 1.49E+09 62738
539.3 5848740 3.25E+09 91438
539.3 3152495 1.73E+09 74981
539.3 2811436 1.54E+09 113506
515 8411409 4.49E+09 154326
515 5648169 2.98E+09 95120
515 4313483 2.33E+09 80047
510.25 3618940 1.88E+09 87267
502.55 4641413 2.39E+09 95169
502.55 3120580 1.64E+09 63653
502.55 2998027 1.58E+09 66535
502.55 3175896 1.67E+09 71606
502.55 2709407 1.43E+09 42676
502.55 2516270 1.3E+09 77369
502.55 2807785 1.48E+09 73473
502.55 4036331 2.18E+09 108014
502.55 4144339 2.29E+09 124491
502.55 3322911 1.81E+09 66122
502.55 4399017 2.34E+09 119441
502.55 2929342 1.54E+09 76030
502.55 3379359 1.75E+09 64677
Date series OPEN HIGH LOW PREV. CLO ltp close vwap 52W H
4-Sep-17 EQ 113.85 115.8 111.3 112.85 113.45 113.35 113.85 115.8
5-Sep-17 EQ 114.45 114.9 112.05 113.35 113.05 113 113.41 115.8
6-Sep-17 EQ 112.65 113.8 111.4 113 112.25 112.15 112.33 115.8
7-Sep-17 EQ 112.5 113.35 110.8 112.15 112.1 111.9 112.14 115.8
8-Sep-17 EQ 113.15 116.8 112.7 111.9 115.4 115.15 115.1 116.8
11-Sep-17 EQ 116.75 117.4 115.75 115.15 116.4 116.2 116.61 117.4
12-Sep-17 EQ 116.9 118.75 116.2 116.2 118.7 118.3 117.47 118.75
13-Sep-17 EQ 118.7 119.15 117.1 118.3 118 117.7 118.26 119.15
14-Sep-17 EQ 117.5 119.1 116.7 117.7 117 117.05 117.57 119.15
15-Sep-17 EQ 116.2 117.8 114.65 117.05 116.85 116.8 116.28 119.15
18-Sep-17 EQ 117.45 119.35 117.3 116.8 118.5 118.55 118.69 119.35
19-Sep-17 EQ 118.95 118.95 117.15 118.55 118.2 118.15 117.96 119.35
20-Sep-17 EQ 118.35 120.2 118.35 118.15 119.55 119.35 119.62 120.2
21-Sep-17 EQ 119.75 120.05 115.9 119.35 117.25 117.3 117.58 120.2
22-Sep-17 EQ 117 117 113.7 117.3 114.85 114.3 115 120.2
25-Sep-17 EQ 114.45 114.45 109.7 114.3 113.1 113 111.94 120.2
26-Sep-17 EQ 113 114.7 112.75 113 113.55 113.5 113.48 120.2
27-Sep-17 EQ 113.75 114.45 111.4 113.5 112.7 112.2 112.7 120.2
28-Sep-17 EQ 113.7 117.75 112.3 112.2 117.7 116.75 115.84 120.2
29-Sep-17 EQ 118.4 123.9 118 116.75 123.3 123.1 121.51 123.9
3-Oct-17 EQ 125.75 126.2 121.25 123.1 122.4 122.45 123.55 126.2
4-Oct-17 EQ 122.9 123.95 121.25 122.45 123.75 122.5 122.19 126.2
5-Oct-17 EQ 123.5 124.85 122 122.5 122.85 122.5 123.02 126.2
6-Oct-17 EQ 123.4 125.25 122.65 122.5 124.8 124.85 124.16 126.2
9-Oct-17 EQ 125 125.5 122.8 124.85 124 123.8 124.1 126.2
10-Oct-17 EQ 123.8 126.9 123.3 123.8 126.5 126.45 125.92 126.9
11-Oct-17 EQ 127 127.45 122.4 126.45 124.7 124.55 125.32 127.45
12-Oct-17 EQ 125.2 125.85 123.9 124.55 125.5 125.35 124.95 127.45
13-Oct-17 EQ 126.55 126.85 124.65 125.35 125.35 125.35 125.62 127.45
16-Oct-17 EQ 125.8 128 124.45 125.35 127.65 127.45 126.28 128
17-Oct-17 EQ 127.4 128.9 126.3 127.45 128.1 128.45 127.97 128.9
18-Oct-17 EQ 127.8 131 126.7 128.45 131 130.6 129.27 131
19-Oct-17 EQ 130.45 130.45 128.35 130.6 129.15 129.15 129.68 131
23-Oct-17 EQ 128.1 129.7 127.35 129.15 128.5 128.2 128.24 131
24-Oct-17 EQ 128.9 129.35 127.5 128.2 128.45 128.6 128.54 131
25-Oct-17 EQ 129.35 130.4 126.7 128.6 128.5 128.5 128.41 131
26-Oct-17 EQ 128.45 133.9 127.55 128.5 130.75 131.15 130.81 133.9
27-Oct-17 EQ 131.75 131.75 126.9 131.15 127.85 127.8 128.72 133.9
30-Oct-17 EQ 128.45 129.4 127.9 127.8 129.1 128.7 128.66 133.9
31-Oct-17 EQ 129.25 131.5 128.5 128.7 131.2 131.2 130.24 133.9
1-Nov-17 EQ 131.8 132.8 125.05 131.2 126.8 126.45 128.95 133.9
2-Nov-17 EQ 126.8 128.8 124.25 126.45 124.6 124.6 125.86 133.9
3-Nov-17 EQ 124.6 125.3 123.1 124.6 123.5 123.65 123.85 133.9
6-Nov-17 EQ 123.9 126.8 122.7 123.65 125.45 125.7 125.53 133.9
7-Nov-17 EQ 126.05 126.7 121.05 125.7 121.6 122.05 123.37 133.9
8-Nov-17 EQ 122.8 124.35 117.05 122.05 119.6 119.15 120.66 133.9
9-Nov-17 EQ 120 121.45 112.1 119.15 115.6 115.35 116.43 133.9
### EQ 116.75 117.05 111.1 115.35 111.9 111.95 112.98 133.9
### EQ 112.45 113.75 107.7 111.95 113.5 113.3 111.12 133.9
### EQ 114.75 114.9 112.25 113.3 113.6 113.95 113.84 133.9
### EQ 114 115.75 112.75 113.95 113.8 113.4 114.29 133.9
### EQ 114.3 115 111.85 113.4 114.2 114.2 113.89 133.9
### EQ 115.7 117.2 115.5 114.2 115.85 116 116.36 133.9
### EQ 116.4 117.25 114.35 116 114.95 114.95 115.34 133.9
### EQ 115.35 115.6 113.6 114.95 114.35 114.75 114.69 133.9
### EQ 114.2 114.7 110.7 114.75 113.8 113.35 112.48 133.9
### EQ 113.9 115 112.3 113.35 114.7 114.7 113.7 133.9
### EQ 114 119.4 114 114.7 118.45 118.45 117.33 133.9
### EQ 118.3 124 118 118.45 123.4 123.6 122.08 133.9
### EQ 123.75 123.75 120.5 123.6 121.3 121.4 121.97 133.9
### EQ 121.3 122.25 119.7 121.4 120.8 120.85 120.79 133.9
### EQ 120.4 120.45 117.35 120.85 119 117.85 118.56 133.9
1-Dec-17 EQ 119.2 123.2 119.2 117.85 120.15 120.05 121.51 133.9
4-Dec-17 EQ 122.45 122.45 115.4 120.05 116.65 116.35 118.6 133.9
5-Dec-17 EQ 116.35 116.35 112.55 116.35 114.05 114.05 113.91 133.9
6-Dec-17 EQ 114 115.95 112.5 114.05 114.4 114.45 114.68 133.9
7-Dec-17 EQ 114.85 117.35 114.6 114.45 117.35 116.9 116.32 133.9
8-Dec-17 EQ 117.5 119.35 117.1 116.9 118.75 118.55 118.73 133.9
### EQ 120.35 120.4 117.4 118.55 117.8 117.9 118.54 133.9
### EQ 117.45 117.7 113.2 117.9 113.8 113.8 115.09 133.9
### EQ 113.9 115 112.6 113.8 114.5 114.05 114.01 133.9
### EQ 114.5 114.8 111.1 114.05 112.05 112.05 112.31 133.9
### EQ 114 114.4 112.3 112.05 112.9 112.75 112.98 133.9
### EQ 112 115.95 105.95 112.75 114.5 114.3 113.63 133.9
### EQ 115.25 118.55 114.5 114.3 118.2 118.15 116.57 133.9
### EQ 118.1 119.5 117.2 118.15 117.45 117.8 118.42 133.9
### EQ 117.95 119.05 116.7 117.8 117.4 117.55 117.83 133.9
### EQ 118.4 118.85 116.4 117.55 117.9 117.6 117.65 133.9
### EQ 118.6 120.35 118 117.6 119.1 119.15 119.2 133.9
### EQ 119.25 120.2 117.5 119.15 118.2 118.6 118.95 133.9
### EQ 118.65 118.8 117.2 118.6 117.6 117.7 118.08 133.9
### EQ 118 120 117.2 117.7 119.7 119.1 118.44 133.9
1-Jan-18 EQ 119.65 122.5 118.05 119.1 118.65 118.65 120.57 133.9
2-Jan-18 EQ 119.25 123.85 117 118.65 123.5 123.35 121.59 133.9
3-Jan-18 EQ 124.75 125.8 123.75 123.35 124.6 124.5 124.78 133.9
4-Jan-18 EQ 125.25 127.35 123.8 124.5 126.9 126.95 125.82 133.9
5-Jan-18 EQ 127 128.2 126 126.95 127.25 127.45 127.08 133.9
8-Jan-18 EQ 127.9 129 126.9 127.45 128.5 128.45 128.02 133.9
9-Jan-18 EQ 130.2 132.6 129.5 128.45 130.25 130.5 131 133.9
10-Jan-18 EQ 130.3 130.5 126.7 130.5 127.8 127.95 128.06 133.9
11-Jan-18 EQ 127 128.9 126.05 127.95 127.1 127.05 127.2 133.9
12-Jan-18 EQ 127.5 129.15 125.1 127.05 128.65 128.65 127.57 133.9
15-Jan-18 EQ 128.95 129.35 125 128.65 126.1 126.1 126.86 133.9
16-Jan-18 EQ 126.1 126.4 121.6 126.1 123 122.3 123.57 133.9
17-Jan-18 EQ 122.1 124.8 119.5 122.3 124.3 124.45 123.17 133.9
18-Jan-18 EQ 124.2 125.3 120.1 124.45 120.5 120.9 122.39 133.9
19-Jan-18 EQ 120.8 121.5 118.7 120.9 121.4 121.05 120.25 133.9
22-Jan-18 EQ 121.65 121.95 119.2 121.05 120.85 121.05 120.59 133.9
23-Jan-18 EQ 120.5 125.3 120.2 121.05 123.85 124 123.58 133.9
24-Jan-18 EQ 124 125.15 122.3 124 123.2 123.3 123.51 133.9
25-Jan-18 EQ 124.25 124.4 121.6 123.3 122.25 122.3 123.15 133.9
29-Jan-18 EQ 122.9 126.55 122.65 122.3 125.35 125.4 125.03 133.9
30-Jan-18 EQ 125.8 126.65 123.55 125.4 125.6 125.75 125.26 133.9
31-Jan-18 EQ 125.4 126.55 124.4 125.75 126.1 126.1 125.27 133.9
1-Feb-18 EQ 126.95 126.95 116.3 126.1 124.5 123.35 123.64 133.9
2-Feb-18 EQ 124.3 126.65 118.5 123.35 121.9 122.3 123.84 133.9
5-Feb-18 EQ 118.9 130 118.35 122.3 129.4 129.35 125.71 133.9
6-Feb-18 EQ 123 128.7 120.8 129.35 126.5 126.9 125.6 133.9
7-Feb-18 EQ 129.95 134 128.65 126.9 132.05 132.9 131.04 134
8-Feb-18 EQ 133.75 136.6 133.1 132.9 134.05 134.15 135.05 136.6
9-Feb-18 EQ 131 135.75 131 134.15 134.1 134.2 134.05 136.6
12-Feb-18 EQ 135.4 136.75 132.7 134.2 133.5 133.3 134.15 136.75
14-Feb-18 EQ 135.45 138.75 134.2 133.3 136.7 137.4 137.22 138.75
15-Feb-18 EQ 138.45 139.3 136.2 137.4 137.6 137.25 137.92 139.3
16-Feb-18 EQ 138.6 138.9 133.4 137.25 134 133.95 135.14 139.3
19-Feb-18 EQ 134.45 134.5 130.65 133.95 132.5 132.2 132.12 139.3
20-Feb-18 EQ 132.5 135.35 131.8 132.2 133.1 133.4 133.57 139.3
21-Feb-18 EQ 134 134.9 131.95 133.4 132.5 132.35 133.13 139.3
22-Feb-18 EQ 131.8 133.35 131.2 132.35 132.5 132.35 132.2 139.3
23-Feb-18 EQ 133 134.9 132.65 132.35 134.9 134.4 133.76 139.3
26-Feb-18 EQ 135.5 137.8 135.5 134.4 137.1 136.8 136.9 139.3
27-Feb-18 EQ 137.7 138.5 136.5 136.8 138 137.7 137.47 139.3
28-Feb-18 EQ 137.35 142.2 136.9 137.7 142 141.5 140.44 142.2
1-Mar-18 EQ 142.75 143.9 140.35 141.5 141.35 140.95 141.79 143.9
5-Mar-18 EQ 139.9 140.65 138.35 140.95 139.95 140.15 139.53 143.9
6-Mar-18 EQ 140.95 142.9 139.25 140.15 139.5 139.85 141.57 143.9
7-Mar-18 EQ 139.95 142.9 139.2 139.85 141.5 141.25 141.2 143.9
8-Mar-18 EQ 143.25 144.85 142.6 141.25 144.6 144.15 143.87 144.85
9-Mar-18 EQ 147 147.45 144.4 144.15 147.1 147 145.99 147.45
### EQ 148 148.6 144.6 147 145.6 145.4 146.04 148.6
### EQ 145.8 150.45 143.8 145.4 150.05 149.9 147.66 150.45
### EQ 149.2 150.3 148.6 149.9 149.7 149.7 149.41 150.45
### EQ 149.1 151.65 148.95 149.7 150.3 150.55 150.72 151.65
### EQ 150.3 150.6 146.7 150.55 147.4 147.15 148.19 151.65
 ### EQ 148 148.35 144 147.15 145.45 145.7 145.33 151.65
### EQ 145.45 148 144.7 145.7 146.05 146 146.59 151.65
### EQ 146.9 148.8 146.5 146 147.6 147.5 147.86 151.65
### EQ 148.2 148.2 141.55 147.5 142.15 142 144.6 151.65
### EQ 140 142.55 138.2 142 142.5 142.05 140.65 151.65
### EQ 143 145.3 142.2 142.05 145.2 144.4 143.57 151.65
### EQ 145.9 146.65 143.05 144.4 145.3 144.95 144.54 151.65
### EQ 144.55 146.7 143.9 144.95 145.4 145.45 145.46 151.65
2-Apr-18 EQ 146.55 148.95 146.15 145.45 148 148.1 147.53 151.65
3-Apr-18 EQ 147.95 149.45 147.35 148.1 147.75 147.75 148.22 151.65
4-Apr-18 EQ 148.4 150.6 145.05 147.75 146.15 145.85 147.9 151.65
5-Apr-18 EQ 147.35 148.65 146 145.85 147.15 147 146.94 151.65
6-Apr-18 EQ 147.4 147.4 143.2 147 146.15 146.45 145.21 151.65
9-Apr-18 EQ 146.85 148.95 145.75 146.45 146.25 146.35 146.99 151.65
10-Apr-18 EQ 146.9 147.6 144 146.35 145.3 145.3 145.42 151.65
11-Apr-18 EQ 145.9 146.45 144.5 145.3 144.7 144.8 145.14 151.65
12-Apr-18 EQ 145.3 145.95 144.1 144.8 145.5 145.1 145.12 151.65
13-Apr-18 EQ 145.9 150.55 145.5 145.1 149.3 149.4 149.04 151.65
16-Apr-18 EQ 149.2 152.5 148.65 149.4 151 151 151 152.5
17-Apr-18 EQ 151.6 152.1 148.05 151 149.55 149.4 149.85 152.5
18-Apr-18 EQ 149.85 151 148.05 149.4 149.75 149.4 149.65 152.5
19-Apr-18 EQ 150.65 151.45 149.45 149.4 151.25 151.1 150.39 152.5
20-Apr-18 EQ 151.45 156 150.65 151.1 155.3 155.55 154.04 156
23-Apr-18 EQ 155.95 159.95 155.65 155.55 159.4 159.45 157.78 159.95
24-Apr-18 EQ 159.9 161.75 158.2 159.45 158.75 159.05 159.99 161.75
25-Apr-18 EQ 158.9 164.6 158.4 159.05 164.3 164.2 162.14 164.6
26-Apr-18 EQ 164.2 166.35 161.25 164.2 162.4 162.65 163.43 166.35
27-Apr-18 EQ 163.9 164.45 161.1 162.65 162.1 162 162.62 166.35
30-Apr-18 EQ 163.55 165.55 162.2 162 164.35 164.45 164.08 166.35
2-May-18 EQ 164.75 166.2 160.5 164.45 161.65 161.45 162.46 166.35
3-May-18 EQ 162.4 164.55 160.8 161.45 163.8 163.75 163.12 166.35
4-May-18 EQ 163.95 165.5 163.15 163.75 164.05 163.95 164.25 166.35
7-May-18 EQ 164.75 165.8 163.55 163.95 165.7 165.35 164.83 166.35
8-May-18 EQ 166.35 167.5 164.75 165.35 165.35 165.55 166.27 167.5
9-May-18 EQ 165.55 165.65 161.55 165.55 162.5 162.1 163.17 167.5
### EQ 162.95 163.9 160.25 162.1 160.8 160.65 161.59 167.5
### EQ 161.5 162.25 160.3 160.65 162 161.85 161.41 167.5
### EQ 162.45 162.45 153.5 161.85 154.75 155.15 156.44 167.5
### EQ 154.75 157.55 148.55 155.15 151.4 151 153.06 167.5
### EQ 151.45 153.95 149.65 151 152.85 152.7 152.23 167.5
### EQ 153.25 155 152.05 152.7 154.7 154.3 153.53 167.5
### EQ 155.1 155.35 146.75 154.3 148.3 148.4 150.83 167.5
### EQ 147.95 147.95 133.35 148.4 133.75 134.3 137.94 167.5
### EQ 132.75 146 132.15 134.3 141.55 140.9 140.98 167.5
### EQ 141.6 146 141.05 140.9 145.85 145.35 144 167.5
 ### EQ 146.8 148.75 143.05 145.35 144.9 144.5 145.94 167.5
### EQ 145.8 146 143.2 144.5 145.75 145.1 145.04 167.5
### EQ 146.2 147.5 145.15 145.1 147.5 146.6 146.19 167.5
### EQ 147.5 150.5 146.1 146.6 149.25 149.55 148.9 167.5
### EQ 148.1 150.3 147.1 149.55 149.85 149.4 148.87 167.5
### EQ 150.75 151.25 147.5 149.4 148.5 148.05 148.87 167.5
1-Jun-18 EQ 148.8 152 148.75 148.05 150.65 150.85 150.37 167.5
4-Jun-18 EQ 151.4 151.8 146.55 150.85 147 146.9 148.57 167.5
5-Jun-18 EQ 145.55 147.5 141.7 146.9 146.6 146.2 144.52 167.5
6-Jun-18 EQ 147.75 149.9 144.5 146.2 149.25 149.05 147.73 167.5
7-Jun-18 EQ 149.75 150.45 147.2 149.05 147.8 147.8 148.5 167.5
8-Jun-18 EQ 146.55 147.45 144.5 147.8 144.95 145 145.81 167.5
11-Jun-18 EQ 145 145.1 140.5 145 142 142.2 142.68 167.5
12-Jun-18 EQ 142.1 144.9 141.2 142.2 144.6 144.15 142.71 167.5
13-Jun-18 EQ 144.4 146.15 141.85 144.15 142.7 142.65 143.95 167.5
14-Jun-18 EQ 142.65 146.15 141.5 142.65 145.05 144.95 143.79 167.5
15-Jun-18 EQ 145.2 145.2 141.75 144.95 142.2 142.25 143.04 167.5
18-Jun-18 EQ 142.25 143.5 138.45 142.25 138.6 138.9 140.42 167.5
19-Jun-18 EQ 139 139.5 135.55 138.9 136.55 136.5 137.12 167.5
20-Jun-18 EQ 136.95 138.3 136 136.5 137 137 137.08 167.5
21-Jun-18 EQ 137.05 138.55 134.65 137 135.4 135.1 135.91 167.5
22-Jun-18 EQ 136.15 136.9 133.5 135.1 136.25 136.4 135.39 167.5
25-Jun-18 EQ 136.15 136.15 131.35 136.4 131.9 132 133.61 167.5
26-Jun-18 EQ 132.5 134.15 131.3 132 132.5 132.6 132.97 167.5
27-Jun-18 EQ 132.5 132.85 127.25 132.6 128.85 129.35 129.28 167.5
28-Jun-18 EQ 128.7 129.8 123.25 129.35 125.25 124.1 126.46 167.5
29-Jun-18 EQ 125.9 127.2 124.6 124.1 126 125.8 125.86 167.5
2-Jul-18 EQ 126.8 129.95 126.1 125.8 127.3 127.3 127.93 167.5
3-Jul-18 EQ 127.7 130.3 124.4 127.3 129.85 129.5 127.11 167.5
4-Jul-18 EQ 129.3 129.5 126.55 129.5 127.9 127.85 127.78 167.5
5-Jul-18 EQ 127.85 127.85 124.7 127.85 125.25 125 125.83 167.5
6-Jul-18 EQ 125.2 133.9 125.05 125 132.05 132.3 131.54 167.5
9-Jul-18 EQ 134 135.6 130 132.3 130.95 130.9 133.01 167.5
10-Jul-18 EQ 131.55 135 131.5 130.9 134.4 133.95 133.95 167.5
11-Jul-18 EQ 134.05 135.6 132.2 133.95 133 133.15 133.81 167.5
12-Jul-18 EQ 134.2 137.1 133.6 133.15 134.4 133.95 135.41 167.5
13-Jul-18 EQ 135.25 136.25 132.05 133.95 132.75 132.5 133.32 167.5
16-Jul-18 EQ 133.05 133.45 120.4 132.5 125.35 125.7 126.69 167.5
17-Jul-18 EQ 126 133.9 125.7 125.7 128.7 128.55 129.55 167.5
18-Jul-18 EQ 129.75 129.75 109.3 128.55 110.45 110.55 116.4 167.5
19-Jul-18 EQ 112.35 113.55 105 110.55 106.2 105.7 108.61 167.5
20-Jul-18 EQ 106.5 110 105.8 105.7 107.35 107.45 108.36 167.5
23-Jul-18 EQ 109 110.4 107.9 107.45 108.95 109.1 108.88 167.5
24-Jul-18 EQ 109.3 113.25 109.25 109.1 113.05 112.75 111.81 167.5
25-Jul-18 EQ 113.5 113.65 109.6 112.75 110.15 110.15 111.27 167.5
 26-Jul-18 EQ 110.65 113 110.5 110.15 112.3 112.05 111.96 167.5
27-Jul-18 EQ 112.3 113.5 111.2 112.05 112.7 112.85 112.67 167.5
30-Jul-18 EQ 112.95 114.7 111.7 112.85 112.9 113 113.26 167.5
31-Jul-18 EQ 112.7 113.45 110.9 113 112.4 112.8 112.13 167.5
1-Aug-18 EQ 112.4 119.4 112 112.8 118.55 118.9 116.84 167.5
2-Aug-18 EQ 119.2 121.35 116.3 118.9 120.55 120.25 119.43 167.5
3-Aug-18 EQ 121.5 123.45 117.7 120.25 118.3 118.2 120.98 167.5
6-Aug-18 EQ 118.5 119.8 116.75 118.2 118.6 118.25 118.32 167.5
7-Aug-18 EQ 118.9 121.3 118.3 118.25 119.7 119.55 119.48 167.5
8-Aug-18 EQ 120 126.7 119.05 119.55 125.85 125.7 123.99 167.5
9-Aug-18 EQ 126 129.75 124.75 125.7 129.1 129.25 127.12 167.5
### EQ 129 131.65 126.5 129.25 127.35 127.55 128.83 167.5
### EQ 126.75 128.55 124.9 127.55 126 125.5 126.28 167.5
### EQ 125.9 127.2 123.75 125.5 126.05 126 125.44 167.5
### EQ 125.45 128 125.05 126 126.1 126.2 126.5 167.5
### EQ 126.6 129.2 126.6 126.2 128.1 128.35 128.42 167.5
### EQ 128.95 130.2 127.35 128.35 128.2 128.3 128.88 167.5
### EQ 128.5 129.6 127.6 128.3 128.6 128.7 128.52 167.5
### EQ 129 132.9 127.75 128.7 132.3 132.3 130.54 167.5
### EQ 131.95 133.35 128.6 132.3 129.15 129.2 130.95 167.5
### EQ 130.1 133.45 129.6 129.2 132.7 132.85 132.12 167.5
### EQ 134 134.65 131.75 132.85 132.6 132.35 133.12 167.5
### EQ 132.6 133.35 131.15 132.35 131.8 131.9 132.4 167.5
### EQ 132 132.7 130.55 131.9 131.15 130.85 131.24 167.5
### EQ 131.1 131.75 127.8 130.85 129.55 129.05 129.4 167.5
3-Sep-18 EQ 132.9 135 132.3 129.05 133.7 133.45 133.92 167.5
4-Sep-18 EQ 133.95 134.3 125.75 133.45 128.3 127.85 129.62 167.5
5-Sep-18 EQ 127.85 129 124.55 127.85 128.55 127.45 126.28 167.5
6-Sep-18 EQ 128.7 130.45 127.75 127.45 129.95 129.7 128.92 167.5
7-Sep-18 EQ 130.55 132.65 129.8 129.7 131.75 132 131.44 167.5
10-Sep-18 EQ 131.05 131.8 129.05 132 129.35 129.65 130.53 167.5
11-Sep-18 EQ 130.25 131.35 127.05 129.65 127.8 127.75 129.36 167.5
12-Sep-18 EQ 127.9 128.65 124.75 127.75 127.95 127.85 126.74 167.5
14-Sep-18 EQ 129.1 133.15 129.1 127.85 131 131.25 131.23 167.5
17-Sep-18 EQ 130.6 130.6 127.1 131.25 127.55 127.45 128.51 167.5
18-Sep-18 EQ 127.75 128.8 125.8 127.45 126.4 126.4 127.36 167.5
19-Sep-18 EQ 127.3 127.95 125 126.4 126.05 125.8 126.41 167.5
21-Sep-18 EQ 126.9 128.05 113.3 125.8 122.65 122.3 122.9 167.5
24-Sep-18 EQ 122.3 122.95 117.85 122.3 120.25 120.35 120.06 167.5
25-Sep-18 EQ 119.95 123.45 117.9 120.35 122.35 121.9 120.59 167.5
26-Sep-18 EQ 122.25 123.3 119.5 121.9 120.55 120.65 121.04 167.5
27-Sep-18 EQ 121.4 122.9 119.8 120.65 120.8 120.4 121.13 167.5
28-Sep-18 EQ 121.25 122 117.55 120.4 119.05 119.1 119.79 167.5
1-Oct-18 EQ 118.7 121.05 112.25 119.1 121 120.15 117.16 167.5
3-Oct-18 EQ 120.8 121.4 118.6 120.15 119 119.15 119.85 167.5
 4-Oct-18 EQ 117.4 120 115.2 119.15 117.1 118.05 117.32 167.5
5-Oct-18 EQ 117.1 117.95 101.65 118.05 107.75 107.75 112.52 167.5
8-Oct-18 EQ 107.75 111.9 104.1 107.75 109.5 109.15 108.36 167.5
9-Oct-18 EQ 110 111.65 107.3 109.15 110.4 110.85 109.92 167.5
10-Oct-18 EQ 110.9 115.4 110.55 110.85 114.55 114.55 113.9 167.5
11-Oct-18 EQ 109.7 114.2 108.25 114.55 112.05 111.8 112.18 167.5
12-Oct-18 EQ 113.7 118.5 112.55 111.8 116.25 115.8 116.31 167.5
15-Oct-18 EQ 117.35 117.9 115.5 115.8 117.25 117.05 116.64 167.5
16-Oct-18 EQ 118.25 121.9 117.6 117.05 120.6 120.55 120.11 167.5
17-Oct-18 EQ 122 123.1 112.55 120.55 114.7 114.3 117.05 167.5
19-Oct-18 EQ 114.2 115.35 111.8 114.3 113 112.5 113.26 167.5
22-Oct-18 EQ 114.25 115.2 112.05 112.5 113.4 112.8 113.62 167.5
23-Oct-18 EQ 112.4 113.35 109.8 112.8 112 111.45 111.56 167.5
24-Oct-18 EQ 113 118 112.05 111.45 116.95 116.8 114.47 167.5
25-Oct-18 EQ 113.6 115.4 111.45 116.8 113.2 112.85 113.22 167.5
26-Oct-18 EQ 112.9 114.65 111.1 112.85 113 113.15 113 167.5
29-Oct-18 EQ 113.5 115.7 111.6 113.15 115 115.25 113.47 167.5
30-Oct-18 EQ 114.5 116.75 114.2 115.25 115 115 115.53 167.5
31-Oct-18 EQ 115 115.9 112.2 115 114.4 114.7 113.87 167.5
1-Nov-18 EQ 115.5 116.85 112.35 114.7 113 113.35 113.84 167.5
2-Nov-18 EQ 114.4 118.45 113.8 113.35 117.7 117.7 116.42 167.5
5-Nov-18 EQ 117.65 121.85 116.2 117.7 120.95 120.7 119.83 167.5
6-Nov-18 EQ 121.35 122.15 118.7 120.7 120.9 120.9 120.71 167.5
7-Nov-18 EQ 122.75 122.85 121.5 120.9 121.95 121.85 122.04 167.5
9-Nov-18 EQ 122.4 122.4 117.8 121.85 118.2 118.25 119.81 167.5
### EQ 118.6 119.35 116.05 118.25 118.4 118.3 117.96 167.5
### EQ 118.25 119.35 117.1 118.3 118.75 119 118.26 167.5
### EQ 113.4 114 106 119 106.6 106.5 108.6 167.5
### EQ 107.5 108.05 105.5 106.5 106.25 106.1 106.43 167.5
### EQ 106.55 107.5 105.05 106.1 105.6 105.55 106.06 167.5
### EQ 105.95 109.5 105.5 105.55 108.95 108.8 107.57 167.5
### EQ 108.9 110.25 106.85 108.8 107.6 107.65 108.7 167.5
### EQ 107.6 110.9 107.2 107.65 110.6 110.3 109.43 167.5
### EQ 110.3 111.35 109 110.3 109.15 109.3 110.2 167.5
### EQ 109.9 110.6 107 109.3 108.9 108.9 109.08 167.5
### EQ 108.5 110.7 108.35 108.9 110.25 110.3 109.95 167.5
### EQ 110.45 111.5 108 110.3 108.15 108.35 109.6 167.5
### EQ 109.15 111.05 108.55 108.35 111 110.15 109.66 167.5
### EQ 110.25 112.65 110.25 110.15 112.1 112.35 111.78 167.5
3-Dec-18 EQ 112.45 112.45 106 112.35 107.25 107.15 107.55 167.5
4-Dec-18 EQ 107.2 108.25 106.4 107.15 107.25 107.3 107.27 167.5
5-Dec-18 EQ 106.65 106.9 102.65 107.3 103.9 103.6 104.08 167.5
6-Dec-18 EQ 102.35 102.7 101.1 103.6 102 102.1 101.91 167.5
7-Dec-18 EQ 102.4 103.7 101.25 102.1 102.8 102.9 102.58 167.5
### EQ 101 101.5 97.7 102.9 100.05 100.45 100.39 167.5
 ### EQ 98.75 104.3 98.4 100.45 104.05 103.2 101.5 167.5
### EQ 104.2 106.85 104.05 103.2 105.15 105.15 105.43 167.5
### EQ 106.95 106.95 103.75 105.15 104.5 104.4 105.36 167.5
### EQ 103.65 105.05 103 104.4 104.05 104.05 103.93 167.5
### EQ 104.75 106.3 104.4 104.05 106 106 105.48 167.5
### EQ 105.4 105.8 104 106 104.75 104.8 104.82 167.5
### EQ 105.1 108.5 105.1 104.8 108.4 107.7 106.88 167.5
### EQ 107.35 108.9 105.85 107.7 106.5 106.15 106.97 167.5
### EQ 106.45 107 103.55 106.15 105.25 105.35 104.84 167.5
### EQ 105.45 105.45 103.75 105.35 104.35 104.6 104.47 167.5
### EQ 104 104.3 102 104.6 103.9 103.9 103.29 167.5
### EQ 104.8 105 102.7 103.9 103 103 103.8 167.5
### EQ 103.05 104.4 102.55 103 102.95 102.75 103.36 167.5
### EQ 103.9 103.9 102.2 102.75 102.5 102.5 102.96 167.5
1-Jan-19 EQ 102.85 102.9 100.85 102.5 102.6 102.5 101.92 167.5
2-Jan-19 EQ 102.05 102.3 99 102.5 100.05 99.95 100.31 167.5
3-Jan-19 EQ 99.75 100.3 97.9 99.95 98.25 98.15 98.73 167.5
4-Jan-19 EQ 98.15 98.75 96 98.15 96.7 96.8 96.83 167.5
7-Jan-19 EQ 98 98.05 93.05 96.8 93.25 93.45 94.81 167.5
8-Jan-19 EQ 93.2 94.15 92.45 93.45 93.05 93.05 93.22 167.5
9-Jan-19 EQ 94.2 95.6 93.35 93.05 94.55 94.45 94.66 167.5
10-Jan-19 EQ 96.6 96.6 94.8 94.45 95.1 95 95.48 167.5
11-Jan-19 EQ 95.15 95.45 93.7 95 94.15 94.3 94.23 167.5
14-Jan-19 EQ 94.3 94.3 92.7 94.3 93.55 93.5 93.32 167.5
15-Jan-19 EQ 93.5 94.45 93.25 93.5 93.75 93.6 93.66 167.5
16-Jan-19 EQ 93.5 94.3 93.45 93.6 94.1 93.95 93.89 167.5
17-Jan-19 EQ 94.15 94.45 93.05 93.95 93.35 93.25 93.47 167.5
18-Jan-19 EQ 93.35 93.55 92 93.25 92.4 92.3 92.53 167.5
21-Jan-19 EQ 92.35 92.6 90.35 92.3 90.6 90.6 91.57 167.5
22-Jan-19 EQ 89.25 89.4 86.5 90.6 87.9 87.95 87.63 167.5
23-Jan-19 EQ 87.9 89.5 87.2 87.95 88.8 89.15 88.75 167.5
24-Jan-19 EQ 89.15 89.25 84.5 89.15 84.7 84.8 85.85 167.5
25-Jan-19 EQ 85.3 85.85 82.2 84.8 82.3 82.6 83.84 167.5
28-Jan-19 EQ 82.6 83.5 80.8 82.6 83.3 83 82.34 167.5
29-Jan-19 EQ 83 83.6 81.65 83 82.6 82.3 82.54 167.5
30-Jan-19 EQ 82.5 83.05 80.7 82.3 80.8 80.95 81.42 167.5
31-Jan-19 EQ 81.3 82.2 79.55 80.95 81.6 81.3 81.07 167.5
1-Feb-19 EQ 81.75 87.2 80.85 81.3 84.2 83.55 84.69 167.5
4-Feb-19 EQ 84.1 84.3 81.55 83.55 82.05 82.3 82.59 167.5
5-Feb-19 EQ 82 83.4 81.2 82.3 82.25 82.15 82.41 167.5
6-Feb-19 EQ 82.3 83.15 80.5 82.15 83 82.55 81.86 167.5
7-Feb-19 EQ 82.65 88.5 82.4 82.55 88.15 87.75 86.3 167.5
8-Feb-19 EQ 88 88.05 85.6 87.75 87.05 87.05 86.73 167.5
11-Feb-19 EQ 86.8 86.8 82.6 87.05 83.3 83.1 83.96 167.5
12-Feb-19 EQ 83 83.55 81 83.1 81.2 81.2 81.98 167.5
13-Feb-19 EQ 81.85 82 78.7 81.2 78.8 78.9 79.93 167.5
14-Feb-19 EQ 78.5 87.1 77.75 78.9 83.5 84.45 82.19 167.5
15-Feb-19 EQ 81.8 82.35 78 84.45 79.7 79.95 79.84 167.5
18-Feb-19 EQ 79.8 79.95 77.6 79.95 79.65 79.2 79.16 167.5
19-Feb-19 EQ 80 81.2 78.5 79.2 79.25 79.2 79.77 167.5
20-Feb-19 EQ 79.8 81.5 79.8 79.2 81.05 80.95 80.85 167.5
21-Feb-19 EQ 81.5 81.65 80.2 80.95 81.15 81.15 80.94 167.5
22-Feb-19 EQ 81 82.85 80.75 81.15 82.1 81.85 82.05 167.5
25-Feb-19 EQ 82.45 83.5 81.75 81.85 83.35 83.25 82.75 167.5
26-Feb-19 EQ 82.35 83.75 80.5 83.25 83.25 83.3 82.49 167.5
27-Feb-19 EQ 83.65 85.7 82.35 83.3 84.3 84.85 84.36 167.5
28-Feb-19 EQ 85.9 87 85.2 84.85 86.95 86.5 86.27 167.5
1-Mar-19 EQ 87.4 87.9 84.4 86.5 86.75 86.6 86.48 167.5
5-Mar-19 EQ 86.7 91 85.8 86.6 90.65 90.5 89.24 167.5
6-Mar-19 EQ 91.95 92.85 89.9 90.5 90.45 90.6 91.58 167.5
7-Mar-19 EQ 90.95 92.1 89.4 90.6 91.3 90.9 91.03 167.5
8-Mar-19 EQ 90.9 90.95 89.3 90.9 89.8 89.65 89.99 167.5
### EQ 90.8 93.6 90.1 89.65 93.4 93.05 92.13 167.5
### EQ 94.05 95.5 92.6 93.05 92.9 92.95 94.12 167.5
### EQ 92.95 94.4 92 92.95 94.2 93.8 93.05 167.5
### EQ 94.1 94.5 92.85 93.8 93.9 93.95 93.63 167.5
### EQ 93.95 95 93.65 93.95 93.85 94.1 94.27 167.5
### EQ 94.3 94.45 91.15 94.1 92.5 92.4 92.38 167.5
### EQ 92.4 92.65 90.9 92.4 91.5 91.4 91.45 167.5
### EQ 91.5 91.8 90.05 91.4 90.95 90.85 90.79 167.5
### EQ 91 92 89.25 90.85 89.9 89.6 90.47 167.5
### EQ 89 89.25 87.3 89.6 87.6 87.5 87.94 167.5
### EQ 87.6 88.1 85.35 87.5 86.7 86.3 86.41 167.5
### EQ 86.7 87.75 85.1 86.3 85.6 85.45 85.91 167.5
### EQ 85.6 89.7 85.3 85.45 89.1 88.6 87.46 167.5
### EQ 89.2 92.2 88.6 88.6 91.1 91.3 90.84 167.5
1-Apr-19 EQ 92.2 92.9 90.1 91.3 90.5 90.35 91.26 167.5
2-Apr-19 EQ 90.8 91.25 88.6 90.35 89.7 89.55 89.51 167.5
3-Apr-19 EQ 89.8 90.8 87.5 89.55 87.8 87.8 88.76 167.5
4-Apr-19 EQ 87.5 88.8 87 87.8 87.35 87.45 87.83 167.5
5-Apr-19 EQ 87.9 88.5 86.9 87.45 87.8 87.75 87.66 167.5
8-Apr-19 EQ 88.25 88.95 86.8 87.75 87.55 87.25 87.63 167.5
9-Apr-19 EQ 87.3 92.8 86.2 87.25 92.05 91.7 89.62 167.5
10-Apr-19 EQ 91.9 92.3 90.4 91.7 91.65 91.55 91.25 167.5
11-Apr-19 EQ 91.6 95 91.3 91.55 94.75 94.5 93.3 167.5
12-Apr-19 EQ 94.4 96.3 93.4 94.5 96.1 95.65 94.58 167.5
15-Apr-19 EQ 97 97.3 95.1 95.65 95.95 95.75 96.04 167.5
16-Apr-19 EQ 96.1 97.75 95.6 95.75 96.5 96.35 96.83 167.5
18-Apr-19 EQ 97 97.2 94.05 96.35 95.85 95.75 95.51 167.5
22-Apr-19 EQ 95.8 95.85 91.8 95.75 92.4 92.15 93.12 167.5
23-Apr-19 EQ 92.5 93.25 91.2 92.15 91.55 91.55 92.27 167.5
24-Apr-19 EQ 91.6 92.5 90.55 91.55 91.45 91.25 91.19 167.5
25-Apr-19 EQ 91.45 92.5 89.55 91.25 89.75 89.85 90.81 167.5
26-Apr-19 EQ 89.75 90.15 88.1 89.85 88.15 88.5 89.01 167.5
30-Apr-19 EQ 87.9 88.35 85.3 88.5 87.1 86.95 86.73 167.5
2-May-19 EQ 87.1 91.8 85.8 86.95 89.7 89.55 89.89 167.5
3-May-19 EQ 90 91 88.6 89.55 90.3 89.6 89.65 167.5
6-May-19 EQ 88.95 89.4 87.75 89.6 88.1 88.05 88.59 167.5
7-May-19 EQ 88.7 88.8 85.6 88.05 86.1 85.95 87.11 167.5
8-May-19 EQ 85.35 86.4 84.95 85.95 86.15 85.95 85.81 167.5
9-May-19 EQ 85.6 85.95 83 85.95 85.05 84.85 84.43 167.5
### EQ 84.85 86.25 84.85 84.85 85.8 85.9 85.71 167.5
### EQ 85.8 86.5 82.6 85.9 83.1 83 84.29 162.45
### EQ 83 85.6 82.05 83 85.05 84.6 83.71 162.45
### EQ 85 85.8 81.45 84.6 81.95 81.95 83.52 162.45
### EQ 81.95 83.95 81.4 81.95 83.2 82.9 82.26 162.45
### EQ 83.1 85.05 82.6 82.9 84.6 84.5 83.62 162.45
### EQ 87.8 88.3 86.2 84.5 87.7 87.55 87.4 152
### EQ 88.4 89.8 87.2 87.55 88.3 88.25 88.46 152
### EQ 88.85 89 85.9 88.25 88.7 87.85 87.27 152
### EQ 90 91.85 88.4 87.85 88.6 88.85 89.86 152
### EQ 88.85 95 88.85 88.85 94.25 93.8 92.47 152
### EQ 91.7 91.75 89.55 93.8 91.1 91.15 90.74 152
### EQ 92 93.85 90.8 91.15 91.2 91.2 91.91 152
### EQ 90.8 91 89.05 91.2 90.05 89.7 89.85 152
### EQ 89.9 90.75 89.2 89.7 90.2 90.45 90.12 152
### EQ 90.45 90.55 87.65 90.45 88.75 88.85 89.01 152
3-Jun-19 EQ 88.85 92.3 87.8 88.85 92.15 91.85 90.92 151.8
4-Jun-19 EQ 91.85 93.75 91.35 91.85 93.1 93.05 92.88 151.8
6-Jun-19 EQ 93.05 93.15 90.4 93.05 91.15 91.3 91.64 151.8
7-Jun-19 EQ 91.15 91.75 89.1 91.3 89.8 90 90.44 151.8
10-Jun-19 EQ 91.45 91.6 89.25 90 90.9 90.7 90.37 146.15
11-Jun-19 EQ 90.9 91.75 89.75 90.7 91.1 91.2 90.88 146.15
12-Jun-19 EQ 90.6 91.3 88.85 91.2 89.4 89.25 90.02 146.15
13-Jun-19 EQ 89.05 89.2 87.05 89.25 88.05 88.1 87.82 146.15
14-Jun-19 EQ 87.6 88.8 87.2 88.1 87.35 87.65 87.92 146.15
17-Jun-19 EQ 87.5 87.65 83.15 87.65 83.4 83.65 85.14 143.5
18-Jun-19 EQ 82.7 84.65 82.65 83.65 84.15 83.65 83.87 143.5
19-Jun-19 EQ 84.15 84.8 81.75 83.65 82.9 82.9 83.27 143.5
20-Jun-19 EQ 80.7 88.55 80.4 82.9 87.85 87.8 84.95 143.5
21-Jun-19 EQ 86.95 87.6 85.75 87.8 86.6 86.5 86.56 143.5
24-Jun-19 EQ 86.65 87.2 85.2 86.5 85.85 85.8 86.05 137.1
25-Jun-19 EQ 85.8 89.9 85.1 85.8 86 85.7 86.19 137.1
26-Jun-19 EQ 85.65 86.4 84.8 85.7 85.75 85.7 85.66 137.1
27-Jun-19 EQ 86.05 88.45 85.8 85.7 88.05 88 87.41 137.1
28-Jun-19 EQ 88.65 88.65 86.25 88 87.45 87.25 87.21 137.1
1-Jul-19 EQ 87.85 88.5 86.5 87.25 87 87.1 87.32 137.1
2-Jul-19 EQ 87.05 88.1 86.1 87.1 88 87.85 87.36 137.1
3-Jul-19 EQ 88 91 87.9 87.85 90.15 90.3 89.97 137.1
4-Jul-19 EQ 90.1 90.55 88.9 90.3 90.05 89.95 89.77 137.1
5-Jul-19 EQ 90.05 90.45 86.5 89.95 86.85 87.05 88.59 137.1
8-Jul-19 EQ 86 86.2 83.7 87.05 85.5 84.8 84.68 137.1
9-Jul-19 EQ 85.1 86.2 82.85 84.8 83.7 83.8 84.01 137.1
10-Jul-19 EQ 84 85.65 83.55 83.8 84.7 84.8 84.38 137.1
11-Jul-19 EQ 85.95 85.95 83.25 84.8 85.2 85.15 84.49 137.1
12-Jul-19 EQ 84.6 85.65 83.7 85.15 85.45 84.9 84.54 137.1
15-Jul-19 EQ 85.4 86.15 84.8 84.9 85.4 85.45 85.46 135
16-Jul-19 EQ 82.45 86.65 82.2 85.45 86.25 86.35 84.77 135
17-Jul-19 EQ 85.5 86.65 85 86.35 85.3 85.45 85.76 135
18-Jul-19 EQ 85.45 85.45 81.05 85.45 81.6 81.45 82.59 135
19-Jul-19 EQ 82 82.45 79 81.45 79.5 79.35 80.03 135
22-Jul-19 EQ 79.85 80.5 78.15 79.35 79.55 79.35 79.47 135
23-Jul-19 EQ 77.8 77.8 74.6 79.35 74.85 75 76.02 135
24-Jul-19 EQ 74.85 75.3 71.9 75 72.2 72.55 72.65 135
25-Jul-19 EQ 72.55 73.2 71.55 72.55 72.7 72.3 72.42 135
26-Jul-19 EQ 72.5 74.9 72.35 72.3 74.25 74.2 73.91 135
29-Jul-19 EQ 74.1 74.15 70.7 74.2 71.55 71.65 71.69 135
30-Jul-19 EQ 71.5 72.45 68 71.65 68.2 68.55 69.93 135
31-Jul-19 EQ 67.95 70.85 67.55 68.55 69.75 69.85 69.59 135
1-Aug-19 EQ 69.9 73.15 67.15 69.85 69.1 68.85 69.56 135
2-Aug-19 EQ 68.7 68.8 60.85 68.85 64.55 64.4 64.01 135
5-Aug-19 EQ 63.9 64.3 61.65 64.4 63.8 63.95 63.08 135
6-Aug-19 EQ 63.4 65.1 62.7 63.95 63.55 63.45 63.76 135
7-Aug-19 EQ 63.5 64.5 60.7 63.45 61.6 61.15 62.67 135
8-Aug-19 EQ 61.65 63.95 60.8 61.15 63.6 63.55 62.1 135
9-Aug-19 EQ 64.15 65.85 63.15 63.55 64.75 64.3 64.45 135
### EQ 64.5 64.65 61.3 64.3 61.8 61.55 62.76 135
### EQ 62 63.6 60.3 61.55 62.4 62.55 62.34 135
### EQ 61.8 64.45 61.35 62.55 63.75 63.65 63.11 135
### EQ 63.75 65.25 63.4 63.65 64.9 64.5 64.52 135
### EQ 64.5 64.6 63 64.5 64.15 63.85 63.83 135
### EQ 64 64.05 61.25 63.85 62.65 61.9 62.45 135
### EQ 62.3 62.5 57.4 61.9 57.7 57.9 59.49 135
### EQ 57.25 60.7 56.95 57.9 60.35 60.25 58.89 135
### EQ 65 66.25 59.6 60.25 63.25 63.15 62.91 135
### EQ 63.45 68.05 63.3 63.15 67.1 66.65 66.47 135
### EQ 67 67.55 65.65 66.65 66.75 66.75 66.54 135
### EQ 65.9 66.3 64.35 66.75 65.65 65.75 65.41 135
### EQ 65.65 65.9 63.05 65.75 64.45 64.45 64.24 135
3-Sep-19 EQ 63.5 66.7 61.8 64.45 65.05 65.35 64.67 135
52W L VOLUME VALUE No of trades
73.5 20583715 2.34E+09 73439
73.5 8912033 1.01E+09 33675
73.5 9787115 1.1E+09 50716
73.5 4923774 5.52E+08 24413
73.5 21891300 2.52E+09 75931
73.5 9303218 1.08E+09 37896
73.5 11942253 1.4E+09 38535
73.5 9561526 1.13E+09 26057
73.5 6972335 8.2E+08 23978
73.5 7428450 8.64E+08 29453
73.5 5864762 6.96E+08 19455
73.5 4525726 5.34E+08 17991
73.5 8463597 1.01E+09 32865
73.5 11036870 1.3E+09 36257
73.5 7710546 8.87E+08 32100
73.5 10393468 1.16E+09 37697
73.5 5815090 6.6E+08 31072
73.5 8792751 9.91E+08 28898
73.5 19023736 2.2E+09 58740
73.5 25414993 3.09E+09 91616
73.5 19862570 2.45E+09 70362
73.5 7026163 8.58E+08 48125
73.5 6382418 7.85E+08 37223
73.5 9362645 1.16E+09 36577
73.5 6174955 7.66E+08 28500
73.5 9899758 1.25E+09 48667
73.5 11182886 1.4E+09 37537
73.5 6036207 7.54E+08 27576
73.5 4216350 5.3E+08 21218
73.5 6794943 8.58E+08 32950
73.5 6854521 8.77E+08 34205
73.5 8381228 1.08E+09 35667
73.5 1483924 1.92E+08 9616
73.5 8245170 1.06E+09 30371
73.5 4188824 5.38E+08 23852
73.5 8699873 1.12E+09 39515
73.5 16059722 2.1E+09 52555
73.5 9672231 1.25E+09 65810
73.5 5067735 6.52E+08 24964
73.5 7814216 1.02E+09 40266
73.5 13531099 1.74E+09 48690
73.5 7928131 9.98E+08 44484
73.5 6614348 8.19E+08 57675
73.5 8459765 1.06E+09 62500
 73.5 11984860 1.48E+09 68517
73.5 32028125 3.86E+09 166025
73.5 21316008 2.48E+09 86598
73.5 16705495 1.89E+09 145484
73.5 21319577 2.37E+09 131622
73.5 15327606 1.74E+09 63022
73.5 11164273 1.28E+09 44257
73.5 8342249 9.5E+08 44459
73.5 10574972 1.23E+09 42941
73.5 9459111 1.09E+09 49065
73.5 11545276 1.32E+09 73561
73.5 23545581 2.65E+09 99845
73.5 13659083 1.55E+09 43194
73.5 15401284 1.81E+09 54687
74.3 24232866 2.96E+09 89326
74.3 9602574 1.17E+09 43426
74.3 9549129 1.15E+09 35071
74.3 13517247 1.6E+09 49423
74.3 21469285 2.61E+09 63889
74.8 14612462 1.73E+09 52163
74.8 15039479 1.71E+09 60156
74.8 9390524 1.08E+09 47053
74.8 8391644 9.76E+08 37832
74.8 10420608 1.24E+09 37837
75.05 7720936 9.15E+08 34496
75.05 12071975 1.39E+09 52209
75.05 10933962 1.25E+09 36716
75.05 11950647 1.34E+09 54334
75.05 9188447 1.04E+09 47945
75.05 16437780 1.87E+09 62907
75.05 12707741 1.48E+09 53767
75.05 8412028 9.96E+08 40704
75.05 9259990 1.09E+09 28738
75.05 6908953 8.13E+08 23909
75.05 8415655 1E+09 31007
75.05 8897773 1.06E+09 39797
75.05 5166001 6.1E+08 17527
75.05 7755733 9.19E+08 27504
79.15 10218058 1.23E+09 43098
79.15 27656711 3.36E+09 91859
79.15 22686568 2.83E+09 68757
79.15 17032019 2.14E+09 50307
79.15 8969607 1.14E+09 38238
80.75 8807108 1.13E+09 62497
80.75 20917588 2.74E+09 74428
80.75 8194879 1.05E+09 37564
80.75 10204509 1.3E+09 28420
80.75 8882198 1.13E+09 38128
80.75 9735164 1.24E+09 36644
80.75 11527983 1.42E+09 62974
80.75 10469892 1.29E+09 60756
80.75 10351616 1.27E+09 67876
80.75 9786893 1.18E+09 50955
80.75 7431883 8.96E+08 66120
80.75 10962021 1.35E+09 65649
80.75 12152677 1.5E+09 78884
80.75 11367419 1.4E+09 64786
80.75 13757107 1.72E+09 67431
80.75 12328142 1.54E+09 48165
80.75 10040333 1.26E+09 43286
80.75 15946691 1.97E+09 67731
80.75 38049390 4.71E+09 142950
80.75 22945256 2.88E+09 98981
80.75 24648572 3.1E+09 106143
80.75 25341574 3.32E+09 98170
80.75 24389428 3.29E+09 89370
80.75 17062623 2.29E+09 61270
80.75 11892807 1.6E+09 55890
80.75 27373293 3.76E+09 95528
80.75 14544353 2.01E+09 63284
80.75 14941293 2.02E+09 60618
80.75 12180808 1.61E+09 58649
80.75 9905274 1.32E+09 45494
80.75 9506894 1.27E+09 35390
80.75 10189228 1.35E+09 29383
80.75 7724163 1.03E+09 30830
80.75 12024593 1.65E+09 44149
80.75 9397195 1.29E+09 35652
80.75 24992386 3.51E+09 99045
80.75 19650623 2.79E+09 79295
80.75 14686149 2.05E+09 75876
80.75 12648186 1.79E+09 50064
80.75 15519404 2.19E+09 61471
80.75 19712214 2.84E+09 109279
80.75 30193142 4.41E+09 103024
80.75 17320780 2.53E+09 65660
80.75 24601040 3.63E+09 75761
80.75 11802575 1.76E+09 51007
80.75 13458378 2.03E+09 76210
80.75 14963488 2.22E+09 81109
80.75 17441635 2.53E+09 74864
80.75 11845334 1.74E+09 48845
80.75 14925709 2.21E+09 71598
80.75 12939722 1.87E+09 80726
80.75 18267529 2.57E+09 65860
80.75 11572005 1.66E+09 41338
80.75 12007027 1.74E+09 39712
80.75 18877771 2.75E+09 78613
81.05 22938236 3.38E+09 111107
81.05 14391152 2.13E+09 58598
81.05 20449016 3.02E+09 75786
81.05 11604724 1.71E+09 60166
81.05 12593378 1.83E+09 53860
81.05 13175463 1.94E+09 57016
81.05 14915410 2.17E+09 51676
81.05 10891005 1.58E+09 36240
81.05 9351738 1.36E+09 45884
81.05 27751300 4.14E+09 122244
81.05 15482321 2.34E+09 68112
81.05 10260588 1.54E+09 68516
81.05 13484322 2.02E+09 52670
81.05 9206006 1.38E+09 31514
81.05 18945689 2.92E+09 82594
81.5 22119097 3.49E+09 77297
81.5 18448201 2.95E+09 70493
81.5 27241565 4.42E+09 89171
81.5 21816930 3.57E+09 71674
81.5 9827879 1.6E+09 57036
81.5 9223162 1.51E+09 38042
81.5 13689459 2.22E+09 64280
81.5 14882240 2.43E+09 72645
81.5 9143747 1.5E+09 41197
81.5 6116182 1.01E+09 35673
81.5 9015082 1.5E+09 53910
81.5 10939607 1.78E+09 56673
81.5 9391475 1.52E+09 39824
81.5 6824338 1.1E+09 32628
81.5 18841306 2.95E+09 97832
81.5 19547700 2.99E+09 100534
81.5 11146366 1.7E+09 68410
81.5 9656184 1.48E+09 54031
81.5 18021955 2.72E+09 86147
81.5 53028114 7.31E+09 219011
81.5 65283103 9.2E+09 253059
81.5 28848076 4.15E+09 120132
 81.5 21080165 3.08E+09 99621
81.5 11504412 1.67E+09 66201
90 10561439 1.54E+09 55161
90 13459379 2E+09 60706
90 13237333 1.97E+09 70526
90 15790863 2.35E+09 75192
90 16393908 2.47E+09 84546
90 9461068 1.41E+09 52290
90 14155550 2.05E+09 74660
90 13774065 2.03E+09 73397
90 9139684 1.36E+09 51185
90 9888275 1.44E+09 75715
90 12524659 1.79E+09 62531
90 12575156 1.79E+09 87034
90 12471403 1.8E+09 70679
90 14625441 2.1E+09 64666
90 9644132 1.38E+09 57772
90 13515380 1.9E+09 95760
90 15102362 2.07E+09 96164
90 13655265 1.87E+09 66017
90 11600357 1.58E+09 71142
90 10862164 1.47E+09 84167
90 12422965 1.66E+09 75802
90 13579137 1.81E+09 83100
90 14750455 1.91E+09 72299
90 16952679 2.14E+09 75131
90 15460744 1.95E+09 108777
93.55 15699848 2.01E+09 77684
93.55 16965698 2.16E+09 104720
93.55 16028413 2.05E+09 135571
93.55 11998683 1.51E+09 65526
93.55 38919706 5.12E+09 164374
98.6 26299208 3.5E+09 120955
98.6 19578782 2.62E+09 94869
98.6 16056058 2.15E+09 71915
98.6 16815583 2.28E+09 123593
98.6 12610591 1.68E+09 63883
98.6 30874390 3.91E+09 129758
98.6 53446442 6.92E+09 233631
98.6 1.23E+08 1.44E+10 526591
98.6 1.37E+08 1.49E+10 504546
98.6 60955186 6.61E+09 235641
98.6 34426719 3.75E+09 116549
98.6 33378178 3.73E+09 154773
98.6 24700014 2.75E+09 126934
 98.6 23817204 2.67E+09 96643
98.6 20953092 2.36E+09 84612
98.6 22155360 2.51E+09 93022
98.6 19456358 2.18E+09 81028
98.6 64224716 7.5E+09 221042
98.6 46700886 5.58E+09 169812
98.6 35159247 4.25E+09 144502
98.6 17891904 2.12E+09 71695
98.6 18286075 2.18E+09 86858
98.6 50058805 6.21E+09 177945
98.6 27080247 3.44E+09 94360
98.6 27556350 3.55E+09 106544
100 21197774 2.68E+09 105328
100 17243718 2.16E+09 71633
100 12094950 1.53E+09 59578
100 13836217 1.78E+09 61569
100 13100525 1.69E+09 57261
100 10482675 1.35E+09 40668
100 25865132 3.38E+09 119232
100 21399785 2.8E+09 81896
103.25 18964772 2.51E+09 68679
103.25 16703462 2.22E+09 68929
103.25 13154649 1.74E+09 53289
103.25 14270655 1.87E+09 40185
103.25 17591019 2.28E+09 66931
105 32752122 4.39E+09 112673
105 24168492 3.13E+09 100120
105 23993277 3.03E+09 99558
105 12583886 1.62E+09 50111
105 15237272 2E+09 67517
105 9208973 1.2E+09 43179
105 14337826 1.85E+09 68132
105 15827735 2.01E+09 63191
105 18660836 2.45E+09 68684
105 13287955 1.71E+09 66050
105 10849235 1.38E+09 50742
105 10675955 1.35E+09 46980
105 19321909 2.37E+09 76199
105 18748891 2.25E+09 78359
105 24230423 2.92E+09 102873
105 11082330 1.34E+09 48363
105 13346245 1.62E+09 50322
105 20883121 2.5E+09 83441
105 33157247 3.88E+09 140504
105 17262790 2.07E+09 58897
 105 18820134 2.21E+09 78061
101.65 31157884 3.51E+09 125901
101.65 28067992 3.04E+09 139232
101.65 22219546 2.44E+09 96883
101.65 20790100 2.37E+09 84913
101.65 22962929 2.58E+09 113606
101.65 22021483 2.56E+09 78293
101.65 13466169 1.57E+09 57834
101.65 28775165 3.46E+09 93482
101.65 23817952 2.79E+09 106359
101.65 18222537 2.06E+09 99083
101.65 14948095 1.7E+09 85655
101.65 10546934 1.18E+09 49683
101.65 21635405 2.48E+09 81114
101.65 16808400 1.9E+09 60462
101.65 14901621 1.68E+09 65566
101.65 16836664 1.91E+09 79236
101.65 13868396 1.6E+09 58657
101.65 19798678 2.25E+09 115612
101.65 29711234 3.38E+09 113783
101.65 24471836 2.85E+09 91486
101.65 23855608 2.86E+09 94414
101.65 16862260 2.04E+09 67894
101.65 3042907 3.71E+08 25892
101.65 21816053 2.61E+09 96049
101.65 16269886 1.92E+09 69546
101.65 15407719 1.82E+09 72514
101.65 97513684 1.06E+10 415241
101.65 40979357 4.36E+09 149890
101.65 23698703 2.51E+09 114580
101.65 29892053 3.22E+09 117042
101.65 30908911 3.36E+09 102207
101.65 28795021 3.15E+09 105862
101.65 22767697 2.51E+09 83919
101.65 22402073 2.44E+09 90138
101.65 17013841 1.87E+09 54184
101.65 19349547 2.12E+09 71239
101.65 18550367 2.03E+09 73809
101.65 24350704 2.72E+09 103410
101.65 38877711 4.18E+09 149588
101.65 19205961 2.06E+09 82712
101.65 35663386 3.71E+09 153473
101.1 21429046 2.18E+09 84707
101.1 16073694 1.65E+09 59808
97.7 17819978 1.79E+09 72452
 97.7 19315997 1.96E+09 74288
97.7 18368690 1.94E+09 75506
97.7 14387333 1.52E+09 64521
97.7 12567569 1.31E+09 53875
97.7 11255782 1.19E+09 48824
97.7 10904597 1.14E+09 41378
97.7 18023307 1.93E+09 62339
97.7 14677973 1.57E+09 56228
97.7 19003345 1.99E+09 71830
97.7 9663127 1.01E+09 39009
97.7 10559085 1.09E+09 47352
97.7 10605851 1.1E+09 43241
97.7 12224599 1.26E+09 43456
97.7 11768308 1.21E+09 58876
97.7 13384173 1.36E+09 54366
97.7 40123864 4.02E+09 145318
97.7 24374807 2.41E+09 115240
96 24533568 2.38E+09 92806
93.05 34348346 3.26E+09 137211
92.45 30663741 2.86E+09 90127
92.45 27548584 2.61E+09 105348
92.45 32312717 3.09E+09 118673
92.45 14986175 1.41E+09 63309
92.45 12855740 1.2E+09 58234
92.45 11106564 1.04E+09 43911
92.45 10035208 9.42E+08 41243
92.45 8949001 8.36E+08 37109
92 10880766 1.01E+09 46840
90.35 11361469 1.04E+09 51780
86.5 28973401 2.54E+09 125616
86.5 13463017 1.19E+09 52178
84.5 31366207 2.69E+09 108857
82.2 24874754 2.09E+09 94450
80.8 20419146 1.68E+09 77626
80.8 23195132 1.91E+09 86292
80.7 17250863 1.4E+09 85088
79.55 36294901 2.94E+09 99490
79.55 65021097 5.51E+09 192210
79.55 17072907 1.41E+09 65491
79.55 16979058 1.4E+09 60235
79.55 13068393 1.07E+09 47877
79.55 42292682 3.65E+09 130146
79.55 20469839 1.78E+09 86238
79.55 18189713 1.53E+09 70235
79.55 15898399 1.3E+09 68438
 78.7 18100211 1.45E+09 79761
77.75 45263573 3.72E+09 149110
77.75 53819329 4.3E+09 187161
77.6 18434019 1.46E+09 64281
77.6 33017444 2.63E+09 92654
77.6 25543536 2.07E+09 74164
77.6 18529079 1.5E+09 55017
77.6 28694764 2.35E+09 70599
77.6 17273781 1.43E+09 60139
77.6 24243625 2E+09 71955
77.6 37470474 3.16E+09 123433
77.6 40784271 3.52E+09 125038
77.6 34521039 2.99E+09 99985
77.6 35128559 3.13E+09 112258
77.6 37509378 3.44E+09 105607
77.6 23050857 2.1E+09 77359
77.6 19294489 1.74E+09 60194
77.6 22713360 2.09E+09 75344
77.6 36928756 3.48E+09 111579
77.6 19828846 1.85E+09 61996
77.6 18356759 1.72E+09 50426
77.6 24437891 2.3E+09 58486
77.6 22606290 2.09E+09 74363
77.6 15395289 1.41E+09 48219
77.6 11856254 1.08E+09 43362
77.6 17105182 1.55E+09 56856
77.6 11836240 1.04E+09 45752
77.6 20235983 1.75E+09 74654
77.6 25086886 2.16E+09 75693
77.6 26677216 2.33E+09 90466
77.6 29043876 2.64E+09 100191
77.6 26616287 2.43E+09 85279
77.6 19323952 1.73E+09 72823
77.6 19962585 1.77E+09 73215
77.6 19328175 1.7E+09 61061
77.6 14721025 1.29E+09 56154
77.6 14834678 1.3E+09 53446
77.6 41766873 3.74E+09 116729
77.6 28021324 2.56E+09 76280
77.6 40272653 3.76E+09 113380
77.6 26390565 2.5E+09 79949
77.6 29805368 2.86E+09 78184
77.6 25209332 2.44E+09 79906
77.6 19780948 1.89E+09 59303
77.6 19341457 1.8E+09 58427
77.6 19425738 1.79E+09 56915
77.6 17671024 1.61E+09 70020
77.6 23972672 2.18E+09 73565
77.6 16125203 1.44E+09 70886
77.6 19935462 1.73E+09 73698
77.6 58223470 5.23E+09 133248
77.6 23708069 2.13E+09 64350
77.6 12211735 1.08E+09 39988
77.6 14500633 1.26E+09 55245
77.6 13038488 1.12E+09 42264
77.6 22648198 1.91E+09 63103
77.6 13767863 1.18E+09 42202
77.6 13918199 1.17E+09 50643
77.6 18328116 1.53E+09 55527
77.6 17950986 1.5E+09 61675
77.6 14994353 1.23E+09 51423
77.6 13305907 1.11E+09 40746
77.6 34895381 3.05E+09 75403
77.6 27443220 2.43E+09 69652
77.6 18235187 1.59E+09 61143
77.6 31464067 2.83E+09 102800
77.6 53728065 4.97E+09 149613
77.6 37249413 3.38E+09 104145
77.6 30575742 2.81E+09 92795
77.6 15951343 1.43E+09 55615
77.6 19711797 1.78E+09 46197
77.6 20759367 1.85E+09 60413
77.6 34358814 3.12E+09 96627
77.6 24114157 2.24E+09 78291
77.6 19319345 1.77E+09 65257
77.6 16922481 1.53E+09 56900
77.6 15352497 1.39E+09 55672
77.6 14535974 1.32E+09 45043
77.6 13506820 1.22E+09 44071
77.6 14582200 1.28E+09 52232
77.6 11149101 9.8E+08 36903
77.6 24248588 2.06E+09 100174
77.6 16736759 1.4E+09 59458
77.6 17456059 1.45E+09 55420
77.6 39656557 3.37E+09 107730
77.6 18399090 1.59E+09 87946
77.6 11625336 1E+09 38924
77.6 20836957 1.8E+09 54275
77.6 20424534 1.75E+09 53262
77.6 23155847 2.02E+09 64946
 77.6 14814608 1.29E+09 44252
77.6 14004525 1.22E+09 42758
77.6 12608552 1.1E+09 37934
77.6 24266937 2.18E+09 81607
77.6 12528964 1.12E+09 37698
77.6 14998747 1.33E+09 47586
77.6 15584784 1.32E+09 56201
77.6 17891519 1.5E+09 68893
77.6 14004112 1.18E+09 50358
77.6 21121339 1.78E+09 63600
77.6 17694386 1.5E+09 61554
77.6 11215658 9.59E+08 37566
77.6 28109904 2.38E+09 81612
77.6 11901649 1.02E+09 35441
77.6 24405105 2.02E+09 89648
77.6 22863618 1.83E+09 102306
77.6 19431095 1.54E+09 60074
74.6 33574191 2.55E+09 119087
71.9 29917145 2.17E+09 102460
71.55 17574892 1.27E+09 56388
71.55 20215434 1.49E+09 61987
70.7 21564172 1.55E+09 74310
68 28661597 2E+09 90235
67.55 30181821 2.1E+09 83369
67.15 58774538 4.09E+09 156430
60.85 1.41E+08 9E+09 298559
60.85 38872870 2.45E+09 89936
60.85 37426726 2.39E+09 104591
60.7 32589803 2.04E+09 91226
60.7 32732676 2.03E+09 78420
60.7 46588899 3E+09 114326
60.7 22999939 1.44E+09 66780
60.3 30875450 1.92E+09 85305
60.3 30292259 1.91E+09 78552
60.3 24171538 1.56E+09 63348
60.3 17439363 1.11E+09 47472
60.3 26647994 1.66E+09 66297
57.4 33586076 2E+09 111773
56.95 37001588 2.18E+09 103153
56.95 85564840 5.38E+09 179413
56.95 61055999 4.06E+09 157204
56.95 31618285 2.1E+09 92413
56.95 20369412 1.33E+09 58373
56.95 25897781 1.66E+09 67861
56.95 47837128 3.09E+09 107632
Date Open PriceHigh Price Low Price Close PriceWAP No.of SharNo. of TradTotal TurnoDeliverable
4-Sep-17 2456.45 2462.75 2440.2 2457.8 2453.164 62768 2006 1.54E+08 33969
5-Sep-17 2457.8 2482.5 2440 2477.65 2460.038 27606 1109 67911799 13531
6-Sep-17 2470 2474.95 2452 2456.45 2458.744 14382 986 35361650 4160
7-Sep-17 2456 2467 2452.35 2458.95 2458.917 18997 945 46712045 7970
8-Sep-17 2463 2475 2453.95 2470.15 2467.096 28066 838 69241526 16426
11-Sep-17 2474 2480.55 2456.2 2463.55 2465.722 49710 1685 1.23E+08 25892
12-Sep-17 2465 2494.45 2457 2486.8 2471.396 26016 1092 64295827 11321
13-Sep-17 2500 2528.05 2475.35 2488.1 2507.081 62997 1288 1.58E+08 45650
14-Sep-17 2490 2497.45 2473 2485.05 2478.809 35434 718 87834127 22876
15-Sep-17 2492 2514.45 2487.6 2498.55 2498.506 48080 1473 1.2E+08 22794
18-Sep-17 2507 2516.9 2491.1 2499.05 2501.348 22330 954 55855094 9350
19-Sep-17 2499.05 2503.35 2492.5 2498.3 2496.838 13318 623 33252890 4457
20-Sep-17 2498.3 2505 2478.05 2492.4 2489.175 17967 1056 44723009 6024
21-Sep-17 2487.5 2539.7 2479.95 2525.85 2519.158 29874 1611 75257336 9697
22-Sep-17 2525 2525.9 2495.2 2502.35 2508.385 25498 1144 63958812 9618
25-Sep-17 2528.8 2533 2495 2508.2 2516.288 43117 2751 1.08E+08 10933
26-Sep-17 2508.2 2526 2468 2474.9 2484.932 62103 2369 1.54E+08 36550
27-Sep-17 2490 2507.95 2474.1 2490.15 2492.133 331057 1900 8.25E+08 306122
28-Sep-17 2495 2511.05 2452.85 2478.45 2481.093 107850 2873 2.68E+08 69261
29-Sep-17 2478.45 2483.45 2420.65 2437 2443.028 95364 2501 2.33E+08 33743
3-Oct-17 2435 2455.45 2428 2447.05 2438.637 166457 3026 4.06E+08 115039
4-Oct-17 2470 2470 2429 2442.55 2439.264 132440 2537 3.23E+08 86403
5-Oct-17 2442 2442.55 2425 2430.15 2435.663 112284 1403 2.73E+08 94617
6-Oct-17 2428 2454.05 2427.6 2445.15 2444.303 24208 1015 59171686 11458
9-Oct-17 2448 2467 2442.6 2452.55 2457.095 20459 833 50269716 8158
10-Oct-17 2460 2470.6 2452.1 2459.55 2459.876 144372 1201 3.55E+08 125657
11-Oct-17 2460 2513.35 2457.7 2500.5 2501.219 127184 1835 3.18E+08 107723
12-Oct-17 2501.05 2555 2501.05 2548.55 2520.284 186877 2711 4.71E+08 155588
13-Oct-17 2549.9 2605.6 2525 2556.75 2563.486 93513 4662 2.4E+08 15983
16-Oct-17 2556.75 2590 2556 2585.1 2578.076 42996 1604 1.11E+08 23605
17-Oct-17 2586 2612.95 2581.1 2594.85 2601.541 31166 1897 81079635 12012
18-Oct-17 2590 2611.9 2580 2589.05 2590.697 16133 955 41795717 7239
19-Oct-17 2589.05 2594.95 2570.85 2580.95 2581.325 5143 370 13275754 2226
23-Oct-17 2581 2625.05 2555 2585.95 2593.972 91430 2081 2.37E+08 64803
24-Oct-17 2610 2619 2570.45 2580.6 2586.766 14593 719 37748676 4496
25-Oct-17 2582 2611 2558.75 2561.75 2586.9 13157 820 34035838 3552
26-Oct-17 2560 2566.4 2525.6 2543 2544.014 23932 1542 60883347 6863
27-Oct-17 2545 2590 2534.4 2579.2 2564.968 29661 1202 76079504 8203
30-Oct-17 2580 2618 2580 2613 2605.563 42757 1644 1.11E+08 9681
31-Oct-17 2595.05 2634.9 2595.05 2616.3 2624.199 35800 2043 93946342 14548
1-Nov-17 2622 2622 2581.1 2602.5 2595.116 25353 1199 65793983 7526
2-Nov-17 2586.5 2670 2586.5 2625.8 2635.128 40438 1813 1.07E+08 10419
3-Nov-17 2630 2635 2604.25 2612.7 2614.733 17951 1025 46937070 4494
6-Nov-17 2610 2672.95 2610 2667 2646.872 37160 3862 98357778 16927
 7-Nov-17 2671 2743.6 2668 2708.35 2717.176 116044 5765 3.15E+08 22357
8-Nov-17 2728 2753.1 2719.65 2730.45 2738.114 30591 4348 83761640 9732
9-Nov-17 2750 2750 2713.55 2733.85 2730.384 31389 1645 85704022 11426
10-Nov-17 2717 2729.95 2695.5 2703.3 2705.148 9064 597 24519462 2694
13-Nov-17 2703 2774 2700 2758.9 2754.096 67364 3391 1.86E+08 31094
14-Nov-17 2758 2758 2706.55 2716.75 2722.474 29722 2044 80917358 8966
15-Nov-17 2715 2749.95 2702.8 2706.15 2729.162 24591 1454 67112825 4323
16-Nov-17 2707 2761 2690 2746.6 2734.02 66179 3834 1.81E+08 14013
17-Nov-17 2759 2759 2706 2710.1 2721.854 15068 923 41012899 3569
20-Nov-17 2718.1 2725.65 2696.95 2704.65 2712.741 24222 1002 65708023 5287
21-Nov-17 2704.75 2704.75 2670 2676.65 2682.482 16157 939 43340855 5583
22-Nov-17 2670 2709.4 2670 2683.2 2686.758 73742 1293 1.98E+08 33729
23-Nov-17 2684.1 2694.25 2672.65 2682.75 2685.441 16585 686 44538040 3521
24-Nov-17 2674 2706 2674 2688.75 2688.748 21173 1279 56928851 8264
27-Nov-17 2677 2691.4 2665.2 2687.05 2676.861 17735 912 47474121 3555
28-Nov-17 2687 2697.5 2672.25 2684.9 2690.948 82373 1342 2.22E+08 58671
29-Nov-17 2679.8 2692.3 2651 2658.55 2673.774 13812 769 36930162 5357
30-Nov-17 2658 2668.55 2625 2634.25 2646.295 18252 951 48300170 5786
1-Dec-17 2637 2668.95 2625 2630.55 2650.074 24310 1661 64423310 10662
4-Dec-17 2627 2658.6 2603.7 2633.35 2629.627 17517 1101 46063180 7408
5-Dec-17 2620 2649 2620 2633.8 2640.184 11722 687 30948241 3411
6-Dec-17 2634 2640 2613.9 2631.45 2625.543 9762 602 25630548 3008
7-Dec-17 2631.45 2644.55 2615.05 2617.65 2623.639 17334 1505 45478157 7969
8-Dec-17 2617 2644 2595.05 2601 2615.823 19197 3084 50215953 7794
11-Dec-17 2605 2667 2605 2656 2631.153 16907 1019 44484898 5419
12-Dec-17 2656.05 2659.1 2605.1 2614.15 2622.617 31892 1431 83640502 14128
13-Dec-17 2595.1 2647.55 2595.1 2627.3 2631.375 27926 1256 73483786 3658
14-Dec-17 2620.25 2630 2531 2558.55 2559.909 56709 4308 1.45E+08 23989
15-Dec-17 2560 2587.3 2540.35 2547.85 2559.085 35266 2264 90248694 10296
18-Dec-17 2533 2585.2 2496.9 2577 2549.318 44039 2176 1.12E+08 7852
19-Dec-17 2570 2597.4 2567.5 2575.05 2585.554 26441 1742 68364632 7593
20-Dec-17 2570 2592 2540 2588 2563.36 156957 2696 4.02E+08 86274
21-Dec-17 2590 2606.9 2556.7 2594.1 2594.232 17025 735 44166793 4825
22-Dec-17 2600 2659.9 2590 2639.8 2632.472 90820 3933 2.39E+08 13617
26-Dec-17 2675.05 2688 2635 2642.8 2657.653 66571 2437 1.77E+08 14984
27-Dec-17 2636.1 2657.95 2611.05 2621.05 2631.945 15997 862 42103220 5217
28-Dec-17 2603 2650 2601.2 2628.85 2631.865 32201 2525 84748685 8217
29-Dec-17 2615 2711.7 2615 2700.4 2673.898 93556 5062 2.5E+08 34906
1-Jan-18 2689.8 2692.5 2642.85 2654.65 2667.222 36101 1426 96289366 10878
2-Jan-18 2642.95 2677.45 2622.7 2633.75 2640.005 22784 1308 60149868 10830
3-Jan-18 2634 2664.05 2630.15 2635.2 2647.55 20040 1075 53056894 5316
4-Jan-18 2660 2660 2640.4 2649.8 2647.683 14609 808 38680004 6232
5-Jan-18 2651 2694 2651 2684.45 2684.16 49142 1397 1.32E+08 27307
8-Jan-18 2695 2721.35 2681.45 2707.75 2707.339 28373 1613 76815320 9380
9-Jan-18 2710 2723.3 2678.9 2708.45 2702.048 41777 1820 1.13E+08 10595
 10-Jan-18 2712 2816 2697.45 2807.1 2764.35 98122 5594 2.71E+08 39052
11-Jan-18 2807.2 2820 2781.9 2788.4 2795.168 70315 3345 1.97E+08 13559
12-Jan-18 2813 2813 2744 2772.9 2763.846 85946 3770 2.38E+08 16863
15-Jan-18 2790 2803.05 2736.15 2747.2 2767.781 32498 1739 89947331 11100
16-Jan-18 2748.2 2860 2748.2 2850.85 2835.189 138886 7187 3.94E+08 40878
17-Jan-18 2857.1 2925 2857 2889.45 2904.22 152936 5131 4.44E+08 72566
18-Jan-18 2895 2925 2866.6 2910.1 2895.053 52949 2635 1.53E+08 11725
19-Jan-18 2920 2979 2903.05 2954.75 2929.035 54717 2566 1.6E+08 15522
22-Jan-18 2956 3130 2924 3113.15 3075.876 221945 8374 6.83E+08 84756
23-Jan-18 3115 3137.75 3092.6 3103.1 3109.968 307176 7952 9.55E+08 158979
24-Jan-18 3100 3254.8 3080 3174.6 3184.325 381174 13555 1.21E+09 112189
25-Jan-18 3180 3181 3080 3117.85 3123.669 87222 4549 2.72E+08 31380
29-Jan-18 3118.05 3224 3118 3195.1 3193.462 79686 4189 2.54E+08 25428
30-Jan-18 3119 3199.25 3119 3153.7 3164.882 44363 2781 1.4E+08 10285
31-Jan-18 3131 3147.1 3101 3111.75 3117.629 150788 4529 4.7E+08 93666
1-Feb-18 3120 3189 3091.55 3138.9 3147.296 63732 4432 2.01E+08 11413
2-Feb-18 3115 3190 3105.65 3149.15 3170.669 255102 9793 8.09E+08 177778
5-Feb-18 3111 3185.9 3078.35 3106.5 3132.494 231259 3100 7.24E+08 105146
6-Feb-18 3030 3077.85 2985.8 2995.35 3019.517 519635 4876 1.57E+09 456204
7-Feb-18 3015 3044 2950 2955.35 2973.154 125949 4696 3.74E+08 79520
8-Feb-18 2971 3026.75 2957.2 2966.25 3000.033 1271404 6634 3.81E+09 1177629
9-Feb-18 2960 2991.75 2900 2972.3 2936.608 59101 3283 1.74E+08 8819
12-Feb-18 3008 3018 2956 2967.9 2994.468 1196687 2910 3.58E+09 1145016
14-Feb-18 2965 2974 2894.25 2910.45 2937.905 55923 2631 1.64E+08 20040
15-Feb-18 2929 2942.5 2906.6 2925.75 2925.946 50746 2371 1.48E+08 12516
16-Feb-18 2925 2999 2924 2937.2 2973.876 304310 17139 9.05E+08 187705
19-Feb-18 2940 2952.45 2898.4 2924.55 2927.681 83672 3809 2.45E+08 24303
20-Feb-18 2930 2983.45 2929.1 2945.05 2958.883 41015 2076 1.21E+08 8288
21-Feb-18 2961 3060 2961 3043.05 3011.023 124985 6873 3.76E+08 59508
22-Feb-18 3045 3077.95 3022.55 3040.4 3044.356 74703 3490 2.27E+08 18198
23-Feb-18 3042 3100 2996.05 3076.9 3050.581 296669 6622 9.05E+08 197348
26-Feb-18 3078.1 3084.75 3027 3035.25 3047.578 49935 2353 1.52E+08 11421
27-Feb-18 3049.95 3077.8 3035 3043.25 3054.545 47771 1835 1.46E+08 17174
28-Feb-18 3040 3062.35 3023.35 3038.25 3042.906 101343 1667 3.08E+08 77336
1-Mar-18 3041 3060 3021.95 3037.1 3040.39 28280 1901 85982239 7201
5-Mar-18 3069 3112.45 3036.05 3104.3 3073.102 110815 4818 3.41E+08 43259
6-Mar-18 3133 3133 3030.65 3049.8 3082.897 49309 3159 1.52E+08 12659
7-Mar-18 3055 3089.75 3024.25 3029.25 3039.354 81051 2458 2.46E+08 13168
8-Mar-18 3060 3060 2983.9 3001.5 3029.104 56858 6649 1.72E+08 25197
9-Mar-18 3014 3059.95 2978.55 3034.5 3023.788 105106 3286 3.18E+08 15329
12-Mar-18 3035 3080 3035 3051.85 3058.977 71095 3179 2.17E+08 23288
13-Mar-18 2928 2929 2884.1 2892.45 2901.883 2197919 37530 6.38E+09 236501
14-Mar-18 2896 2925 2875.05 2886.1 2897.83 135708 5956 3.93E+08 42291
15-Mar-18 2891.15 2902.4 2857.65 2869.15 2882.835 162813 3957 4.69E+08 117836
16-Mar-18 2868.75 2870 2805 2825.5 2833.713 131088 8845 3.71E+08 37973
19-Mar-18 2840.7 2845 2820.05 2828.85 2829.174 111192 3896 3.15E+08 58170
20-Mar-18 2827.45 2870 2820.7 2859.15 2851.678 53704 2578 1.53E+08 23140
21-Mar-18 2860.25 2882 2845 2854.6 2857.42 99762 3253 2.85E+08 50828
22-Mar-18 2856 2870 2825 2829.95 2844.495 48635 1843 1.38E+08 12465
23-Mar-18 2806.7 2831 2800 2816.45 2815.946 96850 4126 2.73E+08 55819
26-Mar-18 2816.7 2822.9 2782.3 2813.05 2813.378 148180 3727 4.17E+08 106481
27-Mar-18 2820.1 2869 2820.1 2841.85 2843.987 37955 2559 1.08E+08 13619
28-Mar-18 2839 2874 2827.55 2849.3 2856.358 82057 4430 2.34E+08 37355
2-Apr-18 2845 2910 2845 2902.9 2885.694 50734 2797 1.46E+08 13822
3-Apr-18 2900 2927.15 2893 2908.1 2909.008 34299 1813 99776072 14227
4-Apr-18 2923 2933.3 2891.95 2907.05 2915.684 37617 1739 1.1E+08 9510
5-Apr-18 2915.55 2962 2915.55 2957.15 2951.333 65093 2621 1.92E+08 33069
6-Apr-18 2941 2961.35 2927 2949.7 2945.289 21207 1200 62460741 8279
9-Apr-18 2950 2963 2915 2921.15 2936.068 23227 2348 68196040 9641
10-Apr-18 2939 2955.85 2925.1 2931.85 2940.478 29989 1648 88181995 7709
11-Apr-18 2950 3026.9 2947.2 3015.5 2994.065 92455 4638 2.77E+08 54313
12-Apr-18 3015.5 3150 3010.15 3137.3 3093.156 921775 7737 2.85E+09 824729
13-Apr-18 3149 3238 3131.1 3151 3185.647 141936 8194 4.52E+08 24858
16-Apr-18 3132 3199 3108.05 3184.8 3172.151 117863 7252 3.74E+08 16358
17-Apr-18 3190 3190 3149.3 3165.9 3166.635 46360 2924 1.47E+08 9446
18-Apr-18 3172.95 3189.8 3147.3 3159.5 3164.429 52395 3866 1.66E+08 12749
19-Apr-18 3175 3215 3166.3 3190.65 3192.57 102072 6361 3.26E+08 27791
20-Apr-18 3250.2 3421.25 3245 3406.4 3337.054 771955 30055 2.58E+09 221977
23-Apr-18 3429 3557 3400 3415.2 3480.583 505816 24829 1.76E+09 63415
24-Apr-18 3412.95 3443.5 3345.9 3385.65 3387.188 195496 10185 6.62E+08 33844
25-Apr-18 3385 3481.5 3366 3467.9 3447.599 221933 10387 7.65E+08 28076
26-Apr-18 3471 3560 3469 3540.35 3519.387 150998 9408 5.31E+08 21971
27-Apr-18 3540 3543.15 3449.3 3454.8 3475.705 107456 6981 3.73E+08 28156
30-Apr-18 3455 3547 3438.2 3531.4 3523.082 92393 8571 3.26E+08 23578
2-May-18 3533 3560 3475.6 3497.8 3499.058 64856 3303 2.27E+08 13017
3-May-18 3502 3527.85 3475 3482.65 3500.543 72522 4342 2.54E+08 14960
4-May-18 3482 3504 3471.3 3480.85 3486.053 46996 2419 1.64E+08 11632
7-May-18 3482.25 3490 3420.1 3427.7 3442.212 63422 3868 2.18E+08 14047
8-May-18 3432 3487.95 3398.85 3441.05 3452.779 101282 4820 3.5E+08 18283
9-May-18 3449 3494.45 3443 3489.05 3479.368 49793 3758 1.73E+08 14775
10-May-18 3491 3509.45 3446 3452.75 3474.967 61821 3571 2.15E+08 13998
11-May-18 3455 3487.5 3446.4 3460.6 3461.766 35168 2117 1.22E+08 7611
14-May-18 3464 3479.85 3416 3436.75 3436.374 301896 2716 1.04E+09 7731
15-May-18 3454 3494.5 3436.9 3482.45 3476.611 39574 2911 1.38E+08 8124
16-May-18 3480 3509.95 3475 3495.55 3495.72 29127 2294 1.02E+08 6963
17-May-18 3515.85 3529.8 3475 3492.7 3508.651 48134 3135 1.69E+08 14492
18-May-18 3489.85 3518 3462.5 3502.35 3488.094 26085 1789 90986928 5939
21-May-18 3520 3591.85 3510 3557.95 3569.893 68336 4304 2.44E+08 17777
22-May-18 3558 3575 3495 3508.05 3522.049 51764 3502 1.82E+08 13954
23-May-18 3528 3544.95 3482.8 3497.05 3512.355 45347 2842 1.59E+08 12439
24-May-18 3500 3615 3500 3604.8 3577.391 96195 6374 3.44E+08 24716
25-May-18 3619 3674 3572.8 3589.45 3631.445 84575 5461 3.07E+08 23375
28-May-18 3601.1 3618 3488 3503.8 3523.004 131580 8147 4.64E+08 30550
29-May-18 3512 3549.5 3491.1 3522.7 3518.338 102881 5450 3.62E+08 31461
30-May-18 3520 3532.5 3484.6 3517.75 3510.476 77285 4455 2.71E+08 27662
31-May-18 1742.3 1758.7 1726.1 1744.8 1745.766 156722 9289 2.74E+08 57663
1-Jun-18 1758 1760 1719 1732.25 1743.049 117215 4209 2.04E+08 39157
4-Jun-18 1751.7 1752 1712.9 1744.55 1729.9 242609 4871 4.2E+08 157883
5-Jun-18 1745 1752.6 1713.45 1721.2 1728.826 104701 6539 1.81E+08 37823
6-Jun-18 1724.7 1735.3 1716.3 1727.25 1727.473 383083 2970 6.62E+08 20663
7-Jun-18 1725.4 1748.5 1725.4 1734.6 1736.94 118908 3443 2.07E+08 54478
8-Jun-18 1736 1757.5 1736 1748.2 1748.527 402906 2729 7.04E+08 358186
11-Jun-18 1747 1763.45 1742.8 1750.6 1754.687 58160 2353 1.02E+08 17988
12-Jun-18 1756 1784.95 1753.5 1781 1777.009 152861 3699 2.72E+08 81891
13-Jun-18 1815 1832 1800 1824.2 1818.652 353957 13670 6.44E+08 150466
14-Jun-18 1839 1840 1785 1792.25 1800.053 313381 11016 5.64E+08 117180
15-Jun-18 1801 1849 1791 1841.45 1821.934 765529 21913 1.39E+09 261573
18-Jun-18 1869 1870.7 1825.5 1830.7 1842.33 522045 18725 9.62E+08 287279
19-Jun-18 1822.65 1839.6 1822 1825.85 1830.897 721683 10297 1.32E+09 567882
20-Jun-18 1833 1836.6 1823 1826.3 1830.429 204010 7939 3.73E+08 108644
21-Jun-18 1830 1834 1818 1819.85 1823.608 184984 6940 3.37E+08 93180
22-Jun-18 1828.8 1829 1803.25 1811.8 1812.413 200191 7852 3.63E+08 102497
25-Jun-18 1812 1824 1809 1820.45 1817.884 215085 8218 3.91E+08 104621
26-Jun-18 1821 1862 1821 1852.7 1835.951 1065791 20665 1.96E+09 893456
27-Jun-18 1859.8 1886.2 1852 1859.8 1871.341 474432 14800 8.88E+08 268177
28-Jun-18 1865 1872 1830.15 1847.3 1848.326 333642 14288 6.17E+08 142048
29-Jun-18 1846 1868 1843 1847.2 1851.531 229631 12213 4.25E+08 106610
2-Jul-18 1829.95 1859.95 1829.95 1855.6 1854.448 151420 8013 2.81E+08 80437
3-Jul-18 1859.95 1880 1858 1875.9 1873.29 163967 7300 3.07E+08 73061
4-Jul-18 1879 1880 1860.1 1869.65 1867.084 138775 9587 2.59E+08 80734
5-Jul-18 1875.2 1887 1864 1881.7 1876.181 110452 5257 2.07E+08 46388
6-Jul-18 1882.8 1920.3 1880 1913.3 1908.634 211358 8164 4.03E+08 98826
9-Jul-18 1927.95 1930 1882 1887.65 1890.655 374551 11215 7.08E+08 206640
10-Jul-18 1895.2 1900 1872.6 1877 1882.594 433180 18579 8.16E+08 209864
11-Jul-18 1900 1995 1894 1979.6 1956.986 1157363 44817 2.26E+09 294374
12-Jul-18 1984 1992 1961.5 1971 1972.807 602500 13828 1.19E+09 359504
13-Jul-18 1975 1998 1975 1981.25 1983.594 975624 8702 1.94E+09 801754
16-Jul-18 1985.05 1996 1978.4 1988.8 1988.296 112080 5663 2.23E+08 39625
17-Jul-18 1988 2005.45 1982 1997.85 1994.731 117890 5198 2.35E+08 38259
18-Jul-18 2005.5 2009.9 1993 1997.3 1999.584 78031 3924 1.56E+08 27822
19-Jul-18 1999 2009.95 1970.55 1981.45 1984.886 83227 4013 1.65E+08 25400
20-Jul-18 1983.05 2000 1983 1995.95 1993.202 62274 3603 1.24E+08 21386
23-Jul-18 2000 2008.85 1991.2 2005.05 2005.096 86334 4188 1.73E+08 36751
24-Jul-18 2009.05 2012 1987 1996.85 1996.799 59826 3756 1.19E+08 17730
25-Jul-18 2000.15 2003 1971 1979.4 1979.68 91325 5758 1.81E+08 34064
 26-Jul-18 1975 1985.05 1955.55 1963.3 1969.396 83737 4277 1.65E+08 38383
27-Jul-18 1965 1966.8 1940 1943.1 1948.066 132170 7148 2.57E+08 67227
30-Jul-18 1948.55 1955.3 1935 1944.95 1943.436 96383 5887 1.87E+08 28663
31-Jul-18 1943.6 1948.5 1929.05 1941.25 1934.7 89586 7227 1.73E+08 46685
1-Aug-18 1951 1980 1950 1975.1 1971.337 112747 4804 2.22E+08 37875
2-Aug-18 1980.7 1984.6 1941 1950.65 1960.518 105704 7752 2.07E+08 40405
3-Aug-18 1956.9 1980 1956.9 1977.35 1972.883 57673 2830 1.14E+08 21994
6-Aug-18 1998 1998 1971 1976.35 1981.275 110668 4841 2.19E+08 50874
7-Aug-18 1977 1977.05 1961 1968.1 1968.114 78403 4101 1.54E+08 38925
8-Aug-18 1970 1978.3 1963.75 1974.6 1970.008 94389 4474 1.86E+08 53265
9-Aug-18 1985.9 1985.9 1966.3 1974.55 1973.643 101982 4147 2.01E+08 61425
10-Aug-18 1978.05 1997.05 1974 1993.85 1987.697 140439 4602 2.79E+08 80873
13-Aug-18 2000 2002.55 1988.25 2000.5 1996.705 364314 9039 7.27E+08 266747
14-Aug-18 1992 2024 1983.5 2001.25 2012.207 228939 9779 4.61E+08 95394
16-Aug-18 2002 2019 1996 2008.75 2010.169 132552 4513 2.66E+08 49123
17-Aug-18 2014 2021.15 2005 2011.85 2009.351 175463 3695 3.53E+08 125236
20-Aug-18 2023.5 2023.5 2005.25 2010.4 2012.538 69717 3003 1.4E+08 26579
21-Aug-18 2010 2022.75 2005 2013.65 2014.592 62718 2167 1.26E+08 20894
23-Aug-18 2020 2038.7 2020 2035.45 2030.844 162256 7026 3.3E+08 90008
24-Aug-18 2035.1 2046.05 2031 2042.2 2041.311 90110 4607 1.84E+08 42010
27-Aug-18 2042 2058.55 2036.55 2051.65 2051.884 102741 4277 2.11E+08 58088
28-Aug-18 2052.75 2072 2051.65 2065.55 2064.83 167682 8582 3.46E+08 96133
29-Aug-18 2072.9 2072.9 2046.1 2065.8 2064.06 96894 6173 2E+08 41854
30-Aug-18 2070 2080.2 2064.4 2079.45 2075.936 187645 7343 3.9E+08 94721
31-Aug-18 2080 2090.5 2073.05 2078.2 2083.252 166815 6901 3.48E+08 78907
3-Sep-18 2080.05 2089.95 2052.1 2054.95 2074.014 125871 3903 2.61E+08 40773
4-Sep-18 2055 2100 2055 2093.2 2091.235 318313 11948 6.66E+08 182492
5-Sep-18 2100 2105.95 2075 2078.15 2085.064 136884 5536 2.85E+08 84455
6-Sep-18 2080 2081.5 2063 2075.7 2071.826 64300 2876 1.33E+08 27126
7-Sep-18 2080 2083.95 2065.55 2079.7 2077.238 49201 2540 1.02E+08 19523
10-Sep-18 2082.95 2093.4 2074.1 2081.2 2084.883 59853 3289 1.25E+08 30966
11-Sep-18 2084 2089.25 2042 2045.95 2058.002 94049 4443 1.94E+08 53194
12-Sep-18 2051 2067.8 2040 2043.75 2048.897 162054 6631 3.32E+08 103442
14-Sep-18 2045 2070.85 2018.85 2063.3 2039.969 142167 5617 2.9E+08 44608
17-Sep-18 2070 2077 2054.85 2071.6 2066.319 49469 2868 1.02E+08 15587
18-Sep-18 2075 2077.3 2059 2070 2069.835 44727 3051 92577528 15118
19-Sep-18 2074 2088.1 2066 2076.9 2080.55 56494 4929 1.18E+08 26359
21-Sep-18 2078 2130.85 2052.5 2103.8 2089.456 124436 5854 2.6E+08 58452
24-Sep-18 2104 2214.15 2098.3 2198.7 2170.009 299610 15149 6.5E+08 133124
25-Sep-18 2200 2209.6 2155 2183.1 2187.089 128098 7172 2.8E+08 30780
26-Sep-18 2183 2197.1 2135 2141.45 2159.152 79677 5848 1.72E+08 24167
27-Sep-18 2150 2202 2136.6 2187.8 2165.221 121150 6747 2.62E+08 25506
28-Sep-18 2184 2190 2159.55 2184.5 2177.035 77824 5130 1.69E+08 22554
1-Oct-18 2186 2273 2186 2255.8 2240.376 186123 9298 4.17E+08 52663
3-Oct-18 2246.1 2253.85 2155 2162.45 2191.313 151560 8821 3.32E+08 44781
 4-Oct-18 2161 2161 2058.65 2064.25 2073.564 537593 13671 1.11E+09 366343
5-Oct-18 2059.8 2119.85 2024 2103.1 2080.771 166182 8126 3.46E+08 31778
8-Oct-18 2106.5 2122.9 2048 2080.1 2075.369 102738 5420 2.13E+08 21461
9-Oct-18 2080 2108 2054.4 2090.5 2084.395 127278 7010 2.65E+08 53758
10-Oct-18 2110 2110 2030.2 2043.05 2086.555 1935417 9335 4.04E+09 1791046
11-Oct-18 1998.7 2013.55 1943.05 1979.75 1986.623 358205 17841 7.12E+08 86482
12-Oct-18 1990 1990 1904.8 1918.4 1926.525 650422 26927 1.25E+09 130534
15-Oct-18 1937 1955 1921.7 1949.15 1938.812 174014 6201 3.37E+08 22912
16-Oct-18 1955 1969.15 1935 1961.7 1953.526 168016 6403 3.28E+08 47778
17-Oct-18 1974.5 1988.95 1920.1 1927.7 1945.635 306638 8093 5.97E+08 197071
19-Oct-18 1940 1940 1872.2 1917.05 1899.51 123953 6947 2.35E+08 26868
22-Oct-18 1918 1919.5 1888.45 1902.15 1903.452 55237 2980 1.05E+08 13923
23-Oct-18 1890 1896.5 1836.8 1844.15 1861.782 114276 6005 2.13E+08 39955
24-Oct-18 1858 1871.8 1812 1851.5 1842.664 172568 9093 3.18E+08 44253
25-Oct-18 1845 1875.45 1825.5 1852.65 1857.977 90640 4475 1.68E+08 19397
26-Oct-18 1857.8 1858 1791.3 1799.6 1812.868 167785 8009 3.04E+08 54623
29-Oct-18 1810 1878 1784 1869.75 1825.21 140665 6068 2.57E+08 26041
30-Oct-18 1866.95 1909 1846.55 1895.4 1890.461 143803 6699 2.72E+08 28018
31-Oct-18 1904.4 1944.6 1878.65 1937.6 1912.635 136726 5543 2.62E+08 22912
1-Nov-18 1940.1 1950 1902.55 1934.6 1918.554 98198 3423 1.88E+08 26550
2-Nov-18 1935.8 1953.5 1905.75 1909.8 1925.289 132521 4569 2.55E+08 25661
5-Nov-18 1914 1926.7 1885 1889.95 1902.995 89179 5949 1.7E+08 24821
6-Nov-18 1891 1936 1890 1931.95 1926.278 94811 4249 1.83E+08 23857
7-Nov-18 1948 1950.35 1935 1942.8 1943.361 24436 1550 47487973 9448
9-Nov-18 1955 1962.95 1904 1909.8 1918.742 70524 3231 1.35E+08 20028
12-Nov-18 1910 1944.85 1909.8 1915.9 1927.183 80898 3234 1.56E+08 16327
13-Nov-18 1925 1939.8 1903.05 1935.8 1928.094 46465 1908 89588910 9446
14-Nov-18 1935.9 1935.9 1872.5 1880.55 1884.142 150552 7261 2.84E+08 52287
15-Nov-18 1869 1898.95 1860 1865.5 1869.243 367665 4623 6.87E+08 276290
16-Nov-18 1889.9 1898.55 1868 1882.25 1874.93 315475 6303 5.91E+08 196007
19-Nov-18 1896 1907 1867.5 1902.05 1886.702 62108 3043 1.17E+08 17630
20-Nov-18 1903 1905.95 1875.1 1877.75 1883.469 67206 2672 1.27E+08 22008
21-Nov-18 1873 1873.05 1802 1811.75 1816.058 452436 12312 8.22E+08 279324
22-Nov-18 1822.45 1847.1 1810.4 1815.25 1830.476 157701 5963 2.89E+08 27418
26-Nov-18 1822.9 1859.5 1787 1846.1 1821.438 171396 8329 3.12E+08 36729
27-Nov-18 1865 1893.5 1834.6 1888.35 1866.957 130220 6646 2.43E+08 30691
28-Nov-18 1897 1982.15 1883.9 1976.55 1953.216 778970 11370 1.52E+09 569016
29-Nov-18 2000 2000 1943.65 1959.45 1964.335 193279 7566 3.8E+08 27006
30-Nov-18 1960.25 1989.4 1960.25 1970.6 1977.038 116167 4274 2.3E+08 19577
3-Dec-18 1980.1 1990 1969.05 1982.2 1979.264 73374 3982 1.45E+08 17527
4-Dec-18 1983 2019.3 1971.5 2009.4 2004.022 164306 6462 3.29E+08 32561
5-Dec-18 2009.4 2017.5 1985 2006.1 2002.996 127987 5330 2.56E+08 37278
6-Dec-18 2000 2017.95 1981.25 1991.75 1998.689 111506 4566 2.23E+08 21605
7-Dec-18 1991.75 2003.85 1975 1995.95 1991.082 101524 4092 2.02E+08 24376
10-Dec-18 1979 2009.9 1962.05 1974.9 1987.616 97246 4695 1.93E+08 17835
11-Dec-18 1973.5 2009.7 1961.15 1998.35 1990.199 100894 5732 2.01E+08 16286
12-Dec-18 1998.35 2022.05 1987.1 2018.7 2008.897 466804 3734 9.38E+08 17300
13-Dec-18 2020 2028.4 1975 1983.65 1995.719 157492 11569 3.14E+08 49481
14-Dec-18 1995 1995 1975.65 1989.25 1986.25 76627 2947 1.52E+08 10648
17-Dec-18 1990.15 2003 1985.5 1993.25 1994.529 62958 2174 1.26E+08 21253
18-Dec-18 1999.5 2001.95 1975.1 1987.7 1987.342 76444 3404 1.52E+08 21426
19-Dec-18 1985 1985 1960 1967.2 1969.178 123115 3852 2.42E+08 40336
20-Dec-18 1965 1975.45 1947 1956.35 1954.826 143401 3386 2.8E+08 78641
21-Dec-18 1949.9 1950 1890 1897.25 1921.229 167447 7099 3.22E+08 54208
24-Dec-18 1901 1938 1901 1915.55 1923.141 132496 4233 2.55E+08 35320
26-Dec-18 1916 1917.95 1872 1889.5 1885.073 111886 5684 2.11E+08 30375
27-Dec-18 1909.9 1940.1 1892.35 1909.45 1920.165 146915 6049 2.82E+08 28258
28-Dec-18 1909.45 1921 1893.75 1895.8 1905.537 178358 4109 3.4E+08 100966
31-Dec-18 1901 1910.15 1887 1893.55 1896.066 155314 3751 2.94E+08 84242
1-Jan-19 1905 1909 1885.1 1902.35 1899.901 144685 2800 2.75E+08 90664
2-Jan-19 1907.9 1933 1900.55 1923.15 1921.302 145042 5128 2.79E+08 31796
3-Jan-19 1913.5 1944 1891.7 1896.45 1914.16 155018 5675 2.97E+08 47656
4-Jan-19 1901 1901.05 1841.5 1873.95 1867.711 320877 12058 5.99E+08 77748
7-Jan-19 1891.1 1909 1880.25 1896.65 1894.04 98867 4087 1.87E+08 31343
8-Jan-19 1902 1908 1884 1893.05 1892.601 84481 3571 1.6E+08 20820
9-Jan-19 1915 1919 1869.05 1887.8 1895.874 156721 5261 2.97E+08 38750
10-Jan-19 1904 1906.8 1874.1 1888.15 1893.425 157549 8638 2.98E+08 35172
11-Jan-19 1875 1876.05 1836.1 1841.95 1848.478 530631 26351 9.81E+08 142980
14-Jan-19 1854.7 1854.85 1810.5 1814.4 1818.437 170020 10538 3.09E+08 67588
15-Jan-19 1813.55 1868 1809.55 1864.2 1847.758 180669 8717 3.34E+08 47074
16-Jan-19 1869.95 1874.8 1848.55 1870.1 1862.815 105630 4274 1.97E+08 21307
17-Jan-19 1871 1899 1871 1895.1 1887.927 138166 6277 2.61E+08 51023
18-Jan-19 1887 1904.45 1877.3 1900.4 1891.421 75507 3592 1.43E+08 26786
21-Jan-19 1900.4 1931.3 1896.55 1905.8 1917.108 145868 5952 2.8E+08 45795
22-Jan-19 1908 1918.2 1890.7 1900.35 1903.311 85612 3839 1.63E+08 27666
23-Jan-19 1900 1907.7 1874 1879.75 1883.72 64588 3027 1.22E+08 16349
24-Jan-19 1882 1904.5 1876 1901.75 1894.632 83595 3268 1.58E+08 33937
25-Jan-19 1904.4 1933.45 1900.75 1919.05 1920.732 97696 4731 1.88E+08 23765
28-Jan-19 1931.7 1958 1929.55 1951.95 1947.374 146761 6046 2.86E+08 45972
29-Jan-19 1956 1989.8 1937.3 1983.15 1962.169 126943 5389 2.49E+08 37245
30-Jan-19 1983.15 1983.95 1955.1 1977.85 1973.345 102628 4634 2.03E+08 30755
31-Jan-19 1988 2019.5 1985.05 2014.6 2006.351 145616 10664 2.92E+08 61344
1-Feb-19 2005 2035 1998.3 2030.75 2022.408 112449 4549 2.27E+08 22975
4-Feb-19 2030 2051 2018.3 2047.15 2039.088 82381 3148 1.68E+08 22564
5-Feb-19 2049 2054.75 2028.05 2044.35 2042.754 71284 2876 1.46E+08 19421
6-Feb-19 2052 2086 2040.4 2077.85 2066.175 355138 3807 7.34E+08 290618
7-Feb-19 2079.4 2097.8 2069.5 2079.9 2083.329 94880 3867 1.98E+08 36271
8-Feb-19 2078 2088.25 2054 2062.75 2082.531 856235 2882 1.78E+09 790434
11-Feb-19 2062 2093.45 2051.05 2065.55 2075.802 70084 3357 1.45E+08 14551
12-Feb-19 2070 2077 2020.35 2050.65 2043.344 88124 4670 1.8E+08 21701
13-Feb-19 2057 2082.75 2050.65 2068.6 2064.238 210280 4392 4.34E+08 143997
14-Feb-19 2064 2075 2033.15 2044.65 2050.896 40054 2346 82146607 10172
15-Feb-19 2045 2052 2013 2030.9 2031.947 69676 3141 1.42E+08 13632
18-Feb-19 2035 2044.1 1965.6 1971.75 1984.08 103574 4610 2.05E+08 41347
19-Feb-19 1971.75 1971.75 1895 1904.85 1927.497 173030 7153 3.34E+08 46777
20-Feb-19 1913.95 1933.8 1882 1914.45 1908.912 246655 8171 4.71E+08 83147
21-Feb-19 1924 1939.8 1898.65 1912.25 1922.571 199720 6301 3.84E+08 49271
22-Feb-19 1920 1930.5 1905 1925.9 1920.632 63686 2703 1.22E+08 13712
25-Feb-19 1927.15 1990 1927.15 1985 1963.844 124746 6033 2.45E+08 30710
26-Feb-19 1977 2038.65 1969.9 2032.35 2018.176 217075 8576 4.38E+08 46050
27-Feb-19 2037 2070 2020.85 2053.75 2048.69 142848 7002 2.93E+08 20605
28-Feb-19 2065 2070 1977.85 1984.25 2006.622 342425 13887 6.87E+08 119804
1-Mar-19 1990 2005.95 1982.5 1991.65 1993.503 141607 8958 2.82E+08 35422
5-Mar-19 2002 2005 1978.05 1987.85 1986.446 87491 4811 1.74E+08 24913
6-Mar-19 1990 2014.35 1986.45 1999.4 2002.277 110167 6353 2.21E+08 33273
7-Mar-19 2000.5 2021 2000.5 2011.5 2013.882 70885 5079 1.43E+08 19949
8-Mar-19 2029 2032.6 2010.05 2022.3 2023.187 96587 4480 1.95E+08 24130
11-Mar-19 2022.7 2032.8 2005.5 2014.1 2016.935 52839 2639 1.07E+08 14909
12-Mar-19 2018 2024.9 2003.35 2012.55 2014.939 55412 3045 1.12E+08 13945
13-Mar-19 2006.1 2015.15 1978.6 2001.15 2000.681 91421 4920 1.83E+08 32373
14-Mar-19 2009 2009 1982.3 1988.6 1991.858 47407 3402 94428022 13475
15-Mar-19 1993 2069 1993 2040.2 2040.033 184492 7657 3.76E+08 42397
18-Mar-19 2045 2062.9 2012 2021.3 2034.374 108133 4523 2.2E+08 21313
19-Mar-19 2026 2030 1996.4 2024.7 2010.777 82270 4832 1.65E+08 16056
20-Mar-19 2025 2044.6 2002 2015.5 2025.921 154786 5939 3.14E+08 31251
22-Mar-19 2015.5 2015.5 1985.5 2004.65 1997.99 151043 5535 3.02E+08 49252
25-Mar-19 2007 2010 1979.3 1986.9 2014.254 535545 5786 1.08E+09 461292
26-Mar-19 1985 1994 1959 1981.8 1971.845 133616 6422 2.63E+08 45268
27-Mar-19 1985 1998.25 1961 1968.2 1976.928 125014 5015 2.47E+08 49681
28-Mar-19 1978 2010.95 1972.4 2000.45 1991.721 204930 4876 4.08E+08 101190
29-Mar-19 2017.9 2024.9 1986.75 2000.4 2003.16 148516 5648 2.98E+08 38387
1-Apr-19 2010 2040 2009.25 2031.3 2009.366 532795 3804 1.07E+09 465054
2-Apr-19 2040 2084 2035.55 2079.5 2065.353 156214 6705 3.23E+08 52626
3-Apr-19 2089.8 2089.8 2060 2080.25 2075.846 126061 4606 2.62E+08 28333
4-Apr-19 2080 2080.75 2006 2014.3 2035.54 150806 7255 3.07E+08 48203
5-Apr-19 2029.7 2058.95 2020 2051.45 2042.883 152384 5206 3.11E+08 31490
8-Apr-19 2060 2078 2033.55 2069.75 2058.463 112239 5087 2.31E+08 34812
9-Apr-19 2074.7 2096.1 2057 2088.1 2085.448 124591 4965 2.6E+08 35281
10-Apr-19 2098.6 2098.6 2038.55 2043.8 2055.711 108591 5031 2.23E+08 26306
11-Apr-19 2048 2055.3 2012.35 2019.05 2030.151 133391 6837 2.71E+08 37100
12-Apr-19 2040 2040 2008.05 2013.75 2021.323 164813 6209 3.33E+08 50653
15-Apr-19 2071 2115 2041.05 2110.05 2085.436 397080 17124 8.28E+08 93127
16-Apr-19 2116 2153.8 2116 2132.45 2137.561 237129 10848 5.07E+08 61356
18-Apr-19 2141 2150.05 2116.3 2145.5 2137.708 88311 4079 1.89E+08 21185
22-Apr-19 2148 2175.95 2147.25 2164.35 2169.782 186485 5344 4.05E+08 99507
 23-Apr-19 2166 2167.6 2135.1 2157.7 2148.692 74839 3515 1.61E+08 19535
24-Apr-19 2157.7 2195 2155.4 2185.45 2175.116 114028 5518 2.48E+08 32359
25-Apr-19 2169 2199 2169 2191.7 2180.868 97687 6216 2.13E+08 29819
26-Apr-19 2200 2244.55 2193.75 2238.3 2226.298 149597 7924 3.33E+08 51617
30-Apr-19 2230 2265 2230 2254.95 2250.954 125430 7582 2.82E+08 45897
2-May-19 2260 2260 2209.45 2214.4 2227.54 67719 4309 1.51E+08 21829
3-May-19 2191 2191 2125.15 2132.5 2155.686 167475 9327 3.61E+08 53476
6-May-19 2113 2165 2104.55 2154.7 2150.103 123793 4983 2.66E+08 42450
7-May-19 2155 2185 2140.1 2150.35 2162.64 107919 4067 2.33E+08 52929
8-May-19 2158 2167.75 2130.2 2152.65 2153.965 59590 3302 1.28E+08 23867
9-May-19 2145 2182 2138 2168.7 2169.786 80051 4070 1.74E+08 24870
10-May-19 2174.35 2193.6 2125 2135.55 2157.376 105470 4688 2.28E+08 26259
13-May-19 2140 2167 2122.85 2131.1 2137.065 154027 5231 3.29E+08 69558
14-May-19 2137.5 2158.2 2074.5 2094.35 2101.133 107390 6246 2.26E+08 28696
15-May-19 2105 2125.55 2084.6 2094.5 2102.513 122743 4987 2.58E+08 46748
16-May-19 2096 2123.4 2078.05 2109.45 2110.699 85235 3468 1.8E+08 27415
17-May-19 2120.6 2134.95 2088.95 2096.35 2105.771 96029 3882 2.02E+08 29385
20-May-19 2126 2145 2050.25 2139.3 2114.68 131596 6546 2.78E+08 25508
21-May-19 2145 2149.95 2101.6 2109.2 2120.613 87743 4177 1.86E+08 35243
22-May-19 2114 2121.6 2076.7 2082.75 2091.544 122238 7052 2.56E+08 46714
23-May-19 2100 2115.1 2049 2053.75 2070.876 167233 8725 3.46E+08 71217
24-May-19 2074 2074 2034 2049.65 2052.205 102735 5345 2.11E+08 26443
27-May-19 2060 2067.75 2040.4 2053.8 2053.633 222227 4334 4.56E+08 147531
28-May-19 2060 2097.45 2047.25 2075 2077.857 212368 7995 4.41E+08 49071
29-May-19 2071 2121.75 2071 2105.25 2109.975 199565 7348 4.21E+08 91461
30-May-19 2120 2153.4 2116.4 2145.4 2141.913 170973 8241 3.66E+08 71407
31-May-19 2159.95 2205 2155 2196.85 2183.708 165501 9375 3.61E+08 61380
3-Jun-19 2207.8 2248 2186 2240.35 2224.256 292099 6946 6.5E+08 182472
4-Jun-19 2226 2226 2175 2182.45 2195.55 111042 6411 2.44E+08 28743
6-Jun-19 2199 2199 2151.45 2167.4 2169.009 125991 4297 2.73E+08 47591
7-Jun-19 2177 2189 2145.2 2178.95 2164.363 84031 3675 1.82E+08 22599
10-Jun-19 2194.9 2234.95 2189.25 2231.1 2220.018 94323 6132 2.09E+08 38369
11-Jun-19 2237.9 2263 2233 2252.85 2251.433 121513 7323 2.74E+08 44040
12-Jun-19 2249 2267 2219.5 2258.45 2238.972 71366 4671 1.6E+08 18021
13-Jun-19 2257 2285.05 2241.3 2250.25 2265.739 160534 6697 3.64E+08 33846
14-Jun-19 2255 2262.55 2236.4 2252.3 2248.992 102702 3972 2.31E+08 27694
17-Jun-19 2259.9 2262.8 2240.05 2245.6 2250.341 107409 3347 2.42E+08 64908
18-Jun-19 2249.8 2260 2232 2251.7 2247.373 84866 4341 1.91E+08 33235
19-Jun-19 2253 2275 2244.4 2259.9 2260.941 100800 4690 2.28E+08 42981
20-Jun-19 2230 2285 2214.05 2279 2252.28 133605 5227 3.01E+08 57549
21-Jun-19 2280 2290.65 2242.05 2249.95 2264.762 115557 4031 2.62E+08 74103
24-Jun-19 2250 2279.9 2250 2275 2266.18 83606 3116 1.89E+08 32129
25-Jun-19 2277 2277 2250.9 2266.75 2264.092 62663 3921 1.42E+08 27234
26-Jun-19 2272.9 2272.9 2251.1 2253.7 2260.093 67735 2580 1.53E+08 30908
27-Jun-19 2256.4 2264.8 2242.3 2252.65 2255.12 41248 2824 93019191 10698
28-Jun-19 2255 2261.25 2222.95 2227.25 2232.833 99596 3536 2.22E+08 58730
1-Jul-19 2239.65 2255 2207.65 2239.7 2238.106 106178 3612 2.38E+08 50546
2-Jul-19 2240 2257.35 2216.2 2252.75 2235.66 98136 3862 2.19E+08 35127
3-Jul-19 2259.9 2259.9 2232.5 2237.2 2240.34 59889 3201 1.34E+08 20549
4-Jul-19 2237.3 2251.8 2232 2242.6 2240.821 55390 3137 1.24E+08 23592
5-Jul-19 2241 2250 2139 2161.65 2169.338 1222990 18695 2.65E+09 898003
8-Jul-19 2159 2184 2131 2176.1 2168.08 131169 6935 2.84E+08 47009
9-Jul-19 2170.5 2175 2090 2131.45 2103.245 1132727 16578 2.38E+09 827633
10-Jul-19 2081 2127.65 2070.1 2107.7 2102.785 264565 14876 5.56E+08 41734
11-Jul-19 2124.6 2128.1 2087.05 2101.45 2102.606 102758 6238 2.16E+08 37214
12-Jul-19 2108.5 2118 2094.05 2107.95 2109.271 59397 3033 1.25E+08 28677
15-Jul-19 2120 2153 2099 2145.2 2125.81 74130 5002 1.58E+08 24849
16-Jul-19 2131.65 2131.65 2100.3 2105.3 2109.22 137617 5071 2.9E+08 87369
17-Jul-19 2106 2125 2092.55 2117.15 2112.343 94758 4404 2E+08 30968
18-Jul-19 2115 2115 2060 2065.6 2082.578 95604 6283 1.99E+08 41903
19-Jul-19 2095 2096.75 2064 2076.95 2082.868 89018 4561 1.85E+08 34037
22-Jul-19 2080 2117 2068.85 2109.7 2096.052 72161 4523 1.51E+08 23839
23-Jul-19 2127.8 2128.95 2102.95 2111.8 2117.551 90107 4025 1.91E+08 36997
24-Jul-19 2115 2120.65 2076.6 2096.7 2097.834 91060 4272 1.91E+08 23811
25-Jul-19 2115 2134.8 2094 2128.3 2117.198 60682 2952 1.28E+08 22990
26-Jul-19 2111 2130.1 2096 2108.8 2109.179 43813 2866 92409461 13866
29-Jul-19 2111 2141.75 2103.6 2129.5 2126.148 64054 3887 1.36E+08 15956
30-Jul-19 2125 2184.7 2121 2179 2163.716 81306 5314 1.76E+08 26377
31-Jul-19 2175 2210.95 2148.3 2205.4 2178.411 73304 4073 1.6E+08 21500
1-Aug-19 2206 2217 2166.85 2179.9 2195.282 59288 3548 1.3E+08 14770
2-Aug-19 2179.9 2210 2166.4 2206.05 2177.329 192986 4626 4.2E+08 61890
5-Aug-19 2185 2250.4 2185 2248.55 2239.941 105681 7414 2.37E+08 34735
6-Aug-19 2232 2251.75 2211.55 2215.45 2231.581 66361 4375 1.48E+08 20662
7-Aug-19 2220 2238.5 2208.4 2214 2224.317 59921 3491 1.33E+08 21461
8-Aug-19 2222 2280.85 2220 2258.85 2248.513 91474 5172 2.06E+08 28023
9-Aug-19 2270 2270 2242 2245.6 2253.189 47328 3921 1.07E+08 13461
13-Aug-19 2250.2 2250.2 2195 2200.2 2214.487 78148 4554 1.73E+08 24006
14-Aug-19 2182 2217.8 2168.8 2204.65 2197.708 254492 5561 5.59E+08 175274
16-Aug-19 2233 2237 2145.9 2163.5 2172.202 168125 6367 3.65E+08 95477
19-Aug-19 2167 2185 2158.2 2163.55 2171.44 45987 2891 99857989 10231
20-Aug-19 2168.5 2205.7 2168 2187.15 2178.112 294610 6908 6.42E+08 166705
21-Aug-19 2187 2202.5 2180.95 2185.85 2194.546 64591 3048 1.42E+08 10548
22-Aug-19 2186.05 2235 2171 2214.9 2212.937 67488 3953 1.49E+08 18818
23-Aug-19 2221.5 2260 2212.75 2247.55 2244.835 83246 4710 1.87E+08 21896
26-Aug-19 2254 2280 2225.2 2275.1 2257.713 78887 4397 1.78E+08 28981
27-Aug-19 2270 2273 2229 2237 2267.819 203658 5018 4.62E+08 165961
28-Aug-19 2242 2251.1 2216.05 2239.65 2232.566 38316 2932 85542989 9574
29-Aug-19 2239 2248 2222.05 2233.3 2236.165 31047 2455 69426210 8948
30-Aug-19 2236.05 2266.1 2218 2258.05 2240.105 56766 2812 1.27E+08 14553
3-Sep-19 2259 2296 2237.15 2252.25 2277.681 69973 4784 1.59E+08 19468
% Deli. QtySpread HigSpread Close-Open
54.12 22.55 1.35
49.01 42.5 19.85
28.93 22.95 -13.55
41.95 14.65 2.95
58.53 21.05 7.15
52.09 24.35 -10.45
43.52 37.45 21.8
72.46 52.7 -11.9
64.56 24.45 -4.95
47.41 26.85 6.55
41.87 25.8 -7.95
33.47 10.85 -0.75
33.53 26.95 -5.9
32.46 59.75 38.35
37.72 30.7 -22.65
25.36 38 -20.6
58.85 58 -33.3
92.47 33.85 0.15
64.22 58.2 -16.55
35.38 62.8 -41.45
69.11 27.45 12.05
65.24 41 -27.45
84.27 17.55 -11.85
47.33 26.45 17.15
39.87 24.4 4.55
87.04 18.5 -0.45
84.7 55.65 40.5
83.26 53.95 47.5
17.09 80.6 6.85
54.9 34 28.35
38.54 31.85 8.85
44.87 31.9 -0.95
43.28 24.1 -8.1
70.88 70.05 4.95
30.81 48.55 -29.4
27 52.25 -20.25
28.68 40.8 -17
27.66 55.6 34.2
22.64 38 33
40.64 39.85 21.25
29.68 40.9 -19.5
25.77 83.5 39.3
25.03 30.75 -17.3
45.55 62.95 57
19.27 75.6 37.35
31.81 33.45 2.45
36.4 36.45 -16.15
29.72 34.45 -13.7
46.16 74 55.9
30.17 51.45 -41.25
17.58 47.15 -8.85
21.17 71 39.6
23.69 53 -48.9
21.83 28.7 -13.45
34.55 34.75 -28.1
45.74 39.4 13.2
21.23 21.6 -1.35
39.03 32 14.75
20.05 26.2 10.05
71.23 25.25 -2.1
38.79 41.3 -21.25
31.7 43.55 -23.75
43.86 43.95 -6.45
42.29 54.9 6.35
29.1 29 13.8
30.81 26.1 -2.55
45.97 29.5 -13.8
40.6 48.95 -16
32.05 62 51
44.3 54 -41.9
13.1 52.45 32.2
42.3 99 -61.7
29.2 46.95 -12.15
17.83 88.3 44
28.72 29.9 5.05
54.97 52 18
28.34 50.2 4.1
14.99 69.9 39.8
22.51 53 -32.25
32.61 46.9 -15.05
25.52 48.8 25.85
37.31 96.7 85.4
30.13 49.65 -35.15
47.53 54.75 -9.2
26.53 33.9 1.2
42.66 19.6 -10.2
55.57 43 33.45
33.06 39.9 12.75
25.36 44.4 -1.55
 39.8 118.55 95.1
19.28 38.1 -18.8
19.62 69 -40.1
34.16 66.9 -42.8
29.43 111.8 102.65
47.45 68 32.35
22.14 58.4 15.1
28.37 75.95 34.75
38.19 206 157.15
51.76 45.15 -11.9
29.43 174.8 74.6
35.98 101 -62.15
31.91 106 77.05
23.18 80.25 34.7
62.12 46.1 -19.25
17.91 97.45 18.9
69.69 84.35 34.15
45.47 107.55 -4.5
87.79 92.05 -34.65
63.14 94 -59.65
92.62 69.55 -4.75
14.92 91.75 12.3
95.68 62 -40.1
35.83 79.75 -54.55
24.66 35.9 -3.25
61.68 75 12.2
29.05 54.05 -15.45
20.21 54.35 15.05
47.61 99 82.05
24.36 55.4 -4.6
66.52 103.95 34.9
22.87 57.75 -42.85
35.95 42.8 -6.7
76.31 39 -1.75
25.46 38.05 -3.9
39.04 76.4 35.3
25.67 102.35 -83.2
16.25 65.5 -25.75
44.32 76.1 -58.5
14.58 81.4 20.5
32.76 45 16.85
10.76 44.9 -35.55
31.16 49.95 -9.9
72.38 44.75 -22
28.97 65 -43.25
52.31 24.95 -11.85
43.09 49.3 31.7
50.95 37 -5.65
25.63 45 -26.05
57.63 31 9.75
71.86 40.6 -3.65
35.88 48.9 21.75
45.52 46.45 10.3
27.24 65 57.9
41.48 34.15 8.1
25.28 41.35 -15.95
50.8 46.45 41.6
39.04 34.35 8.7
41.51 48 -28.85
25.71 30.75 -7.15
58.75 79.7 65.5
89.47 139.85 121.8
17.51 106.9 2
13.88 90.95 52.8
20.38 40.7 -24.1
24.33 42.5 -13.45
27.23 48.7 15.65
28.76 176.25 156.2
12.54 157 -13.8
17.31 97.6 -27.3
12.65 115.5 82.9
14.55 91 69.35
26.2 93.85 -85.2
25.52 108.8 76.4
20.07 84.4 -35.2
20.63 52.85 -19.35
24.75 32.7 -1.15
22.15 69.9 -54.55
18.05 89.1 9.05
29.67 51.45 40.05
22.64 63.45 -38.25
21.64 41.1 5.6
2.56 63.85 -27.25
20.53 57.6 28.45
23.91 34.95 15.55
30.11 54.8 -23.15
22.77 55.5 12.5
26.01 81.85 37.95
26.96 80 -49.95
27.43 62.15 -30.95
25.69 115 104.8
27.64 101.2 -29.55
23.22 130 -97.3
30.58 58.4 10.7
35.79 47.9 -2.25
36.79 32.6 2.5
33.41 41 -25.75
65.08 39.1 -7.15
36.12 39.15 -23.8
5.39 19 2.55
45.82 23.1 9.2
88.9 21.5 12.2
30.93 20.65 3.6
53.57 31.45 25
42.51 32 9.2
37.39 55 -46.75
34.17 58 40.45
55.03 45.2 -38.3
78.69 17.6 3.2
53.25 13.6 -6.7
50.37 16 -10.15
51.2 25.75 -17
48.64 15 8.45
83.83 41 31.7
56.53 34.2 0
42.57 41.85 -17.7
46.43 25 1.2
53.12 30 25.65
44.56 22 15.95
58.18 19.9 -9.35
42 23 6.5
46.76 40.3 30.5
55.17 48 -40.3
48.45 27.4 -18.2
25.43 101 79.6
59.67 30.5 -13
82.18 23 6.25
35.35 17.6 3.75
32.45 23.45 9.85
35.66 16.9 -8.2
30.52 39.4 -17.55
34.34 17 12.9
42.57 17.65 5.05
29.64 25 -12.2
37.3 32 -20.75
45.84 29.5 -11.7
50.86 26.8 -21.9
29.74 20.3 -3.6
52.11 19.45 -2.35
33.59 30 24.1
38.22 43.6 -30.05
38.14 23.1 20.45
45.97 27 -21.65
49.65 16.05 -8.9
56.43 14.55 4.6
60.23 19.6 -11.35
57.59 23.05 15.8
73.22 14.3 0.5
41.67 40.5 9.25
37.06 23 6.75
71.37 16.15 -2.15
38.12 18.25 -13.1
33.31 17.75 3.65
55.47 18.7 15.45
46.62 15.05 7.1
56.54 22 9.65
57.33 20.35 12.8
43.2 26.8 -7.1
50.48 15.8 9.45
47.3 17.45 -1.8
32.39 37.85 -25.1
57.33 45 38.2
61.7 30.95 -21.85
42.19 18.5 -4.3
39.68 18.4 -0.3
51.74 19.3 -1.75
56.56 47.25 -38.05
63.83 27.8 -7.25
31.38 52 18.3
31.51 22.15 1.6
33.8 18.3 -5
46.66 22.1 2.9
46.97 78.35 25.8
44.43 115.85 94.7
24.03 54.6 -16.9
30.33 62.1 -41.55
21.05 65.4 37.8
28.98 30.45 0.5
28.29 87 69.8
29.55 98.85 -83.65
68.15 102.35 -96.75
19.12 95.85 43.3
20.89 74.9 -26.4
42.24 53.6 10.5
92.54 79.8 -66.95
24.14 70.5 -18.95
20.07 85.2 -71.6
13.17 33.3 12.15
28.44 34.15 6.7
64.27 68.85 -46.8
21.68 67.8 -22.95
25.21 31.05 -15.85
34.96 59.7 -45.85
25.64 59.8 -6.5
21.4 49.95 7.65
32.56 66.7 -58.2
18.51 94 59.75
19.48 62.45 28.45
16.76 65.95 33.2
27.04 47.45 -5.5
19.36 47.75 -26
27.83 41.7 -24.05
25.16 46 40.95
38.66 15.35 -5.2
28.4 58.95 -45.2
20.18 35.05 5.9
20.33 36.75 10.8
34.73 63.4 -55.35
75.15 38.95 -3.5
62.13 30.55 -7.65
28.39 39.5 6.05
32.75 30.85 -25.25
61.74 71.05 -61.25
17.39 36.7 -7.2
21.43 72.5 23.2
23.57 58.9 23.35
73.05 98.25 79.55
13.97 56.35 -40.55
16.85 29.15 10.35
23.89 20.95 2.1
19.82 47.8 26.4
29.13 32.5 -3.3
19.38 36.7 -8.25
24.01 28.85 4.2
18.34 47.85 -4.1
16.14 48.55 24.85
3.71 34.95 20.35
31.42 53.4 -36.35
13.9 19.35 -5.75
33.76 17.5 3.1
28.03 26.85 -11.8
32.76 25 -17.8
54.84 28.45 -8.65
32.37 60 -52.65
26.66 37 14.55
27.15 45.95 -26.5
19.23 47.75 -0.45
56.61 27.25 -13.65
54.24 23.15 -7.45
62.66 23.9 -2.65
21.92 32.45 15.25
30.74 52.3 -17.05
24.23 59.55 -27.05
31.7 28.75 5.55
24.64 24 -8.95
24.73 49.95 -27.2
22.32 32.7 -15.85
26.95 39.95 -33.05
39.75 44.35 -40.3
26.06 58.45 50.65
20.17 26.25 0.15
36.93 28 24.1
35.47 27.15 13.4
31.39 34.75 5.4
32.32 27.5 -7.65
25.31 33.7 -20.25
40.6 28.5 19.75
24.33 32.7 14.65
31.32 28.45 20.25
29.34 52.5 27.15
29.97 28.85 -5.3
42.13 34.45 26.6
20.43 36.7 25.75
27.39 32.7 17.15
27.24 26.7 -4.65
81.83 45.6 25.85
38.23 28.3 0.5
92.32 34.25 -15.25
20.76 42.4 3.55
24.63 56.65 -19.35
68.48 32.1 11.6
25.4 41.85 -19.35
19.56 39 -14.1
39.92 78.5 -63.25
27.03 76.75 -66.9
33.71 51.8 0.5
24.67 41.15 -11.75
21.53 25.5 5.9
24.62 62.85 57.85
21.21 68.75 55.35
14.42 49.15 16.75
34.99 92.15 -80.75
25.01 23.45 1.65
28.47 26.95 -14.15
30.2 27.9 9.4
28.14 20.5 11
24.98 22.55 -6.7
28.22 27.3 -8.6
25.17 21.55 -5.45
35.41 36.55 -4.95
28.42 26.7 -20.4
22.98 76 47.2
19.71 50.9 -23.7
19.52 33.6 -1.3
20.19 42.6 -9.5
32.61 30 -10.85
86.14 30.7 -20.1
33.88 35 -3.2
39.74 37.25 -16.8
49.38 38.55 22.45
25.85 38.15 -17.5
87.29 30.75 21.3
33.69 48.45 39.5
22.48 29.8 -9.55
31.96 74.75 -65.7
20.66 38.95 21.75
31.02 44.45 9.75
28.32 39.1 13.4
24.22 60.05 -54.8
27.81 42.95 -28.95
30.73 31.95 -26.25
23.45 73.95 39.05
25.87 37.8 16.45
23.99 33.75 4.5
53.36 28.7 16.35
 26.1 32.5 -8.3
28.38 39.6 27.75
30.52 30 22.7
34.5 50.8 38.3
36.59 35 24.95
32.23 50.55 -45.6
31.93 65.85 -58.5
34.29 60.45 41.7
49.05 44.9 -4.65
40.05 37.55 -5.35
31.07 44 23.7
24.9 68.6 -38.8
45.16 44.15 -8.9
26.72 83.7 -43.15
38.09 40.95 -10.5
32.16 45.35 13.45
30.6 46 -24.25
19.38 94.75 13.3
40.17 48.35 -35.8
38.22 44.9 -31.25
42.59 66.1 -46.25
25.74 40 -24.35
66.39 27.35 -6.2
23.11 50.2 15
45.83 50.75 34.25
41.76 37 25.4
37.09 50 36.9
62.47 62 32.55
25.88 51 -43.55
37.77 47.55 -31.6
26.89 43.8 1.95
40.68 45.7 36.2
36.24 30 14.95
25.25 47.5 9.45
21.08 43.75 -6.75
26.97 26.15 -2.7
60.43 22.75 -14.3
39.16 28 1.9
42.64 30.6 6.9
43.07 70.95 49
64.13 48.6 -30.05
38.43 29.9 25
43.46 26.1 -10.25
45.63 21.8 -19.2
25.94 22.5 -3.75
58.97 38.3 -27.75
47.6 47.35 0.05
35.79 41.15 12.75
34.31 27.4 -22.7
42.59 19.8 5.3
73.43 111 -79.35
35.84 53 17.1
73.07 85 -39.05
15.77 57.55 26.7
36.22 41.05 -23.15
48.28 23.95 -0.55
33.52 54 25.2
63.49 31.35 -26.35
32.68 32.45 11.15
43.83 55 -49.4
38.24 32.75 -18.05
33.04 48.15 29.7
41.06 26 -16
26.15 44.05 -18.3
37.89 40.8 13.3
31.65 34.1 -2.2
24.91 38.15 18.5
32.44 63.7 54
29.33 62.65 30.4
24.91 50.15 -26.1
32.07 43.6 26.15
32.87 65.4 63.55
31.14 40.2 -16.55
35.82 30.1 -6
30.63 60.85 36.85
28.44 28 -24.4
30.72 55.2 -50
68.87 49 22.65
56.79 91.1 -69.5
22.25 26.8 -3.45
56.58 37.7 18.65
16.33 21.55 -1.15
27.88 64 28.85
26.3 47.25 26.05
36.74 54.8 21.1
81.49 44 -33
24.99 35.05 -2.35
28.82 25.95 -5.7
25.64 48.1 22
27.82 58.85 -6.75
Date Open PriceHigh Price Low Price Close PriceWAP No.of SharNo. of TradTotal TurnoDeliverable
4-Sep-17 427 428.5 410.6 415.8 417.5893 185974 2341 77660744 64611
5-Sep-17 418 429.75 417.45 427.1 426.1646 123315 1585 52552493 26512
6-Sep-17 422 426.75 421.85 422.95 424.2618 117185 1332 49717122 23834
7-Sep-17 423.5 429.75 422.4 425.55 426.1543 45788 988 19512753 18806
8-Sep-17 426.15 431 425.95 429.95 428.7638 110497 1405 47377118 22794
11-Sep-17 432.2 441.05 432.2 440.3 438.8659 109663 1989 48127349 42985
12-Sep-17 442.8 443.5 434.1 440.05 437.5627 136881 1569 59894019 28313
13-Sep-17 439 452.65 437.45 439.5 444.7024 167576 2300 74521445 21298
14-Sep-17 438 442.25 436.5 440.65 439.1118 121965 1450 53556275 12593
15-Sep-17 439 447.3 439 443 443.5919 60682 975 26918046 15763
18-Sep-17 445 450.5 443.4 444.75 447.6189 135973 1608 60864081 22284
19-Sep-17 445 448.5 441 446.45 444.5432 154009 1849 68463647 47768
20-Sep-17 447.75 449.65 444.5 448.5 446.1262 82372 922 36748304 20386
21-Sep-17 450 462 449 460.25 454.3115 313788 3887 1.43E+08 71752
22-Sep-17 460 463.7 453 458.45 457.7897 192034 2137 87911189 59757
25-Sep-17 457.45 460.95 449.7 451.55 453.1813 74313 1265 33677259 22368
26-Sep-17 451.5 452.15 441.6 446 447.2134 122993 4536 55004113 16341
27-Sep-17 443.8 457.7 443.05 449.95 452.6823 84326 1277 38172887 27088
28-Sep-17 450 458 447.65 453.45 451.1318 316991 2323 1.43E+08 251118
29-Sep-17 454.3 459 450 457.25 453.4336 123858 1625 56161378 27570
3-Oct-17 458 466.4 457 463.2 462.2183 151511 1924 70031152 27317
4-Oct-17 465 468 462 464.1 465.5187 110577 1277 51475665 16188
5-Oct-17 464.4 464.4 448.2 450.65 456.6062 72054 2818 32900306 15867
6-Oct-17 460 460 447.3 455.35 453.3213 141079 1808 63954117 19714
9-Oct-17 456.9 464.15 453.7 463.55 461.1769 63296 1170 29190653 23744
10-Oct-17 463 466.35 461.8 464.9 463.5088 143322 1461 66431010 54397
11-Oct-17 467.9 469.7 461.9 466.3 465.7815 103153 1206 48046762 24969
12-Oct-17 468.1 474.95 467.4 474 472.0844 123598 2035 58348687 33440
13-Oct-17 475 479 473.7 475.05 475.6454 176510 2264 83956167 80041
16-Oct-17 470 476.55 470 474.25 474.3336 67755 1086 32138472 16583
17-Oct-17 471.8 475 468.8 471.9 471.4819 46763 598 22047907 13898
18-Oct-17 471.1 471.1 457.5 458.5 461.8618 55827 1114 25784356 23908
19-Oct-17 458 460 456.7 458.55 458.5606 8727 253 4001858 3418
23-Oct-17 455 464.5 453.85 462.1 460.6773 43185 727 19894350 15836
24-Oct-17 462.9 463 453.15 454.9 457.1703 41809 686 19113834 19207
25-Oct-17 457 473 454.9 468.25 467.7498 99824 1244 46692658 42756
26-Oct-17 468 479.9 462.05 477.25 473.9393 97919 1593 46407665 38944
27-Oct-17 477 479.6 472.25 476.15 475.2889 102333 1084 48637736 21699
30-Oct-17 475 488.55 474.95 485.55 484.0512 117068 1703 56666910 38381
31-Oct-17 485 485 476.85 481.35 480.9472 44509 807 21406481 13738
1-Nov-17 482.9 497.6 472 489 488.3171 239439 3493 1.17E+08 73739
2-Nov-17 485 485 461.7 467.8 470.1475 411772 5946 1.94E+08 71158
3-Nov-17 469.15 477 460.8 463.5 467.8858 68774 1235 32178380 23138
6-Nov-17 459 466.4 458.5 460.3 460.3581 99467 1201 45790440 17209
7-Nov-17 461.3 478.25 461.3 470.95 472.7673 222048 3386 1.05E+08 62023
8-Nov-17 474 491 474 488.75 485.4998 205349 3199 99696904 67470
9-Nov-17 492 495.7 487 489.4 491.9487 155001 2166 76252537 60380
### 490.25 496.2 484 490.15 490.3697 111201 1544 54529605 24823
### 488.6 500.95 488.15 491.6 496.9875 118353 1802 58819957 38239
### 493.1 494.5 481.85 488.8 487.2716 63362 1966 30874500 17088
### 483.95 498.5 483.95 495.2 495.5047 165436 2332 81974317 56331
### 496 499.95 488.85 498.55 495.704 210873 5662 1.05E+08 85062
### 500 500 482.75 485.05 488.024 166368 3145 81191583 52853
### 486 486 476.25 478.05 478.7727 68164 1136 32635062 20047
### 478.7 497 478.7 493.9 489.6899 171804 2228 84130685 54949
### 493.9 494 479.8 482.85 483.2717 111225 1392 53751890 38223
### 482.9 492.65 482.8 489.25 489.4391 77119 1355 37745054 19339
### 489.25 498.45 489 493.6 494.9015 109612 1412 54247144 34541
### 493 500 491.2 498.1 496.4711 60659 805 30115439 26994
### 499 502.45 494 498.05 499.6827 73291 979 36622248 22849
### 497.85 500 493 496.25 497.3082 100045 1000 49753202 56791
### 493.05 493.05 487.25 489.3 490.2493 33042 475 16198816 8929
1-Dec-17 495 495 470 472.8 478.5568 101638 1503 48639553 33522
4-Dec-17 474 486.75 466.15 473.55 476.0193 72152 1216 34345747 19893
5-Dec-17 473.55 473.75 463 466 465.8052 83204 2168 38756859 26955
6-Dec-17 466 474.05 464.25 471.55 470.4486 62871 879 29577571 16236
7-Dec-17 475.8 499 471.5 496.5 489.941 214033 3354 1.05E+08 52496
8-Dec-17 497 499.25 493.5 496.05 496.2883 109285 3045 54236870 53959
### 495 503.85 494.4 500.1 499.8976 113343 1564 56659892 49800
### 500.1 505.7 498.4 500.65 502.0264 102239 1591 51326680 29581
### 500 507 498.55 501.95 502.5305 390098 4050 1.96E+08 334022
### 506 517 500 514.25 512.8519 196068 3884 1.01E+08 64329
### 515 517 495.55 501.15 505.3619 112183 3081 56693013 49799
### 501 501 490.1 493.95 494.1393 105921 2235 52339732 30127
### 493.95 499.8 493.95 495.05 495.4224 177567 1990 87970674 139546
### 495.55 495.55 489.3 492.95 493.2373 55502 676 27375656 11143
### 495 496.55 486 492.05 493.9211 42256 946 20871129 11375
### 492.9 496.9 488.95 492.55 493.0669 47149 850 23247609 17925
### 494 497.95 490 493.15 493.7974 41398 617 20442225 12619
### 494 505.5 491.3 503.05 500.5059 162247 1760 81205582 66549
### 503.9 507.95 495.05 498.45 501.4549 126552 1873 63460122 35440
### 498.45 505 496 503.85 501.7153 77501 1007 38883435 30516
1-Jan-18 500 508 500 502.6 503.5965 63477 914 31966793 21398
2-Jan-18 503 514.4 503 512.35 511.4273 118739 2002 60726365 31408
3-Jan-18 515 524.8 515 519.15 520.9896 168830 2713 87958681 50517
4-Jan-18 520 523.25 513.75 520.45 518.0037 80724 1376 41815327 30183
5-Jan-18 520 526.4 515 523.8 521.6433 74134 1377 38671504 21425
8-Jan-18 519 541.35 519 534.15 535.203 234963 3312 1.26E+08 88149
9-Jan-18 530 536.95 528.75 531.4 533.06 217465 2815 1.16E+08 56664
10-Jan-18 534.05 542.5 533.35 541.2 537.6331 226122 2997 1.22E+08 35941
11-Jan-18 542 553.9 542 549.65 549.2447 213486 2841 1.17E+08 38353
12-Jan-18 554 554 546 550.45 551.7329 93676 1238 51684131 20105
15-Jan-18 550 554.25 542.7 543.9 547.5257 117903 1340 64554920 17053
16-Jan-18 548.1 562.5 548.1 557.8 559.3096 286279 3553 1.6E+08 57347
17-Jan-18 557.3 564 550.55 553.3 557.2275 76117 1918 42414484 19149
18-Jan-18 555.15 558.75 550 552.8 553.2387 87762 2257 48553335 24014
19-Jan-18 555 558 547.7 552.6 552.9644 87122 873 48175365 26788
22-Jan-18 550 572.5 550 569.55 564.0704 108162 1958 61010983 38635
23-Jan-18 568 589.5 564.05 587.85 581.4794 180280 4781 1.05E+08 57167
24-Jan-18 586.15 612 584.05 601.35 601.2288 1278419 7274 7.69E+08 903915
25-Jan-18 600 613.35 588.1 598.55 602.1432 184327 2928 1.11E+08 54409
29-Jan-18 596.5 608.7 596 605.4 601.3958 148984 2290 89598347 44473
30-Jan-18 603 610.4 593.6 601.35 603.0791 683977 4835 4.12E+08 44023
31-Jan-18 602.25 626 597.3 610.85 613.3055 605543 9488 3.71E+08 263625
1-Feb-18 612 619.2 606.75 610.55 612.1906 147670 2862 90402182 35748
2-Feb-18 608 619.8 599.5 616.95 613.8705 216533 4442 1.33E+08 56569
5-Feb-18 614.8 630.7 609.05 629.2 623.8244 243388 4209 1.52E+08 51556
6-Feb-18 608 621 591.1 606.15 610.6072 190489 4417 1.16E+08 43072
7-Feb-18 615 619.8 597.75 603.1 608.146 185366 2483 1.13E+08 39029
8-Feb-18 610 621.45 595.15 607.95 613.7609 212623 4811 1.3E+08 68303
9-Feb-18 600.05 603 590.1 595.85 595.2034 102797 1929 61185128 20211
12-Feb-18 595 604.2 585.85 589.3 594.524 198539 2997 1.18E+08 42247
14-Feb-18 590 613.2 589 609.9 604.4611 355517 3801 2.15E+08 181547
15-Feb-18 615 618.05 603.95 605.4 609.5189 185035 1960 1.13E+08 67619
16-Feb-18 607 613.65 581.4 584.6 596.9429 198095 2222 1.18E+08 81092
19-Feb-18 587.05 587.35 564.05 572.4 572.6529 186027 4499 1.07E+08 61183
20-Feb-18 576.8 582.35 569.2 573.05 575.2143 77098 1328 44347871 16501
21-Feb-18 575 596.75 569.35 594.4 589.581 788089 6350 4.65E+08 483992
22-Feb-18 594.8 606.9 591.8 602.15 601.5314 239090 3158 1.44E+08 126872
23-Feb-18 607.8 623 606 620.4 614.8332 322460 15583 1.98E+08 118826
26-Feb-18 623 627.1 610.35 612.85 616.2511 128695 1941 79308430 63518
27-Feb-18 613.1 618 602.85 610.65 606.975 163496 1699 99237992 79403
28-Feb-18 610.65 614.8 603.65 612.55 611.3453 72095 1168 44074942 26038
1-Mar-18 609.05 616.3 606.05 611.35 611.0368 57704 1306 35259269 12506
5-Mar-18 611 634.4 607 628.95 622.0528 145235 2969 90343836 36629
6-Mar-18 633.9 633.9 613.55 616.15 623.7101 64041 1242 39943017 17310
7-Mar-18 623 626.35 604.9 607.75 616.9971 81653 1387 50379663 21135
8-Mar-18 620 620 603 608.35 611.9252 175907 2086 1.08E+08 38479
9-Mar-18 610 624 606.6 619.15 616.4951 105519 4252 65051947 28756
### 620.5 635.4 616.65 619.85 625.8329 134241 2478 84012438 28083
### 620 625.15 613.15 617.4 618.8816 67031 1346 41484255 16559
### 620 640 618.65 638.2 633.2487 152081 2924 96305093 40852
### 640 651.9 628.35 632.15 642.5621 408948 7310 2.63E+08 136558
### 635.95 638.95 626.75 634.65 633.6855 83011 1662 52602866 19206
 ### 632.35 635.75 605 609.25 616.2976 103611 1771 63855209 27594
### 605 634 603 632.4 624.7898 162872 5289 1.02E+08 42737
### 633 635.15 621.55 625.25 626.7082 101649 1486 63704264 25462
### 625.35 630.95 616.8 619.8 622.2275 62554 1238 38922820 21293
### 611 625.45 607.55 623.55 619.0252 117142 2953 72513853 36588
### 625 628.1 616.5 619.3 620.9236 65329 1262 40564316 20341
### 625 628.95 619.1 620.95 621.7511 61523 1063 38251993 23359
### 620 641.3 620 638.3 634.3833 177408 3180 1.13E+08 44330
2-Apr-18 635.65 645.95 634.2 640.2 638.9497 87589 1785 55964962 16338
3-Apr-18 637.95 637.95 614.45 616.5 619.82 157060 2982 97348927 57027
4-Apr-18 618.55 622.4 603.1 606.35 610.7597 194414 2459 1.19E+08 92242
5-Apr-18 613 620.35 605 616.6 613.481 124490 1903 76372244 28595
6-Apr-18 615 621.8 614.55 618.25 618.3166 44120 960 27280127 11374
9-Apr-18 617 621.95 610.1 614.5 616.9618 47073 880 29042244 11946
10-Apr-18 618 627.9 612.2 625.15 622.3386 104012 2091 64730686 28980
11-Apr-18 629 635 620.8 631.95 626.9834 69424 1364 43527695 20018
12-Apr-18 631.95 654 631.95 652.15 647.4034 196519 6600 1.27E+08 61075
13-Apr-18 654.5 671 642.15 668.75 661.2799 217842 4313 1.44E+08 49462
16-Apr-18 658 682.6 657.95 669.7 672.9033 141599 2859 95282429 18696
17-Apr-18 670 672.25 662 668.4 667.4307 63989 1217 42708220 10913
18-Apr-18 674 674 654.65 656.4 659.1878 74213 1314 48920302 27141
19-Apr-18 663.85 669 656 665.3 664.4685 58853 924 39105965 10956
20-Apr-18 666 705.9 665.95 700.85 691.5215 286986 4608 1.98E+08 52285
23-Apr-18 693 729 690.55 702.15 717.0651 562526 4494 4.03E+08 335533
24-Apr-18 698 699.95 679.2 683.35 687.9635 138916 2288 95569131 28375
25-Apr-18 688 700.5 678.45 686.3 689.7385 197521 3329 1.36E+08 27648
26-Apr-18 684 696.35 680.6 690.9 689.5103 118230 2124 81520807 22314
27-Apr-18 695 695.15 669 671.25 674.9308 105783 2096 71396207 22001
30-Apr-18 680 684.8 669 671.55 674.8234 101843 1706 68726035 22340
2-May-18 672.1 672.1 655.5 662.1 661.8511 80195 1249 53077150 14016
3-May-18 658 666 646.2 651.75 653.9361 92288 1660 60350458 21028
4-May-18 652 667.55 637.45 662.65 655.3608 93949 2268 61570492 16739
7-May-18 670 675.85 654.5 657.9 665.0457 144465 2202 96075825 28509
8-May-18 651 666 651 653.55 657.3019 58677 1156 38568503 13233
9-May-18 655 665.3 650 655.55 659.0312 96959 3300 63899008 31191
### 656 671.25 656 663.35 664.0095 140483 3349 93282051 30608
### 665 671.5 654.5 665.65 662.5397 86556 1321 57346784 25463
### 669 669.15 658.9 665.5 664.3571 34279 805 22773497 7634
### 664.7 680 664.7 670.8 674.6169 106112 1621 71584949 21145
### 670 679.2 670 673.15 674.689 50254 863 33905820 12992
### 678 680.6 667 677.2 674.3715 36261 671 24453385 10052
### 678 696 671.6 690.75 689.1308 128413 2487 88493353 27994
### 690.75 695.15 679 685.45 687.0189 62991 1242 43276006 11163
### 685.45 689.95 675.75 686.2 683.5601 44459 765 30390397 7513
### 685.3 706.25 683.7 698.1 700.2872 137372 2164 96199850 51789
 ### 706 715 697 710.35 709.1299 145231 3122 1.03E+08 40497
### 711.55 718.3 696.95 702.45 710.8063 175970 3549 1.25E+08 47492
### 722 722 662.75 675.35 676.5685 1003536 10704 6.79E+08 592416
### 678 686 672 676.95 680.341 110887 2084 75440967 17304
### 674.8 690.4 674.8 686.4 685.6488 116972 3549 80201717 30208
### 686.95 715.95 683 711.95 707.164 269626 7144 1.91E+08 55116
1-Jun-18 711.95 720.75 699 701.4 711.7884 270588 4585 1.93E+08 65170
4-Jun-18 702 717 695 698.6 707.6043 114467 2438 80997344 24906
5-Jun-18 704 714.95 697.95 701.7 705.4089 248431 6785 1.75E+08 41760
6-Jun-18 703.1 707 685.8 692.6 691.3831 110855 2157 76643271 13529
7-Jun-18 693 703.7 683 701.6 693.8215 171720 3274 1.19E+08 34909
8-Jun-18 704.1 720.1 702 705.8 711.8298 137359 2813 97776227 24561
11-Jun-18 713.5 721.85 706.15 714.3 715.9083 144009 3134 1.03E+08 51139
12-Jun-18 716.05 719.05 706.25 709.2 710.8727 107093 1883 76129487 26545
13-Jun-18 713.1 715.6 707.5 713.45 712.7582 77496 1416 55235913 16800
14-Jun-18 711 717.9 690.05 698.8 701.1239 145958 4882 1.02E+08 49990
15-Jun-18 699.5 710.8 695.5 707.1 704.7238 61392 1478 43264405 15910
18-Jun-18 708.5 714.65 702 709.9 708.6056 64766 1674 45893552 20291
19-Jun-18 708 711.7 694 695.8 702.1081 65360 2782 45889786 25305
20-Jun-18 702 702 687 690.15 691.6325 90382 2131 62511129 22430
21-Jun-18 694.95 702.1 681.95 684.65 690.8625 242964 2577 1.68E+08 159177
22-Jun-18 681 692 679.55 690.85 686.9093 53295 1041 36608832 14713
25-Jun-18 686.4 699.9 686.4 695.7 696.1938 56900 2008 39613428 12897
26-Jun-18 691.05 699 682.25 688.35 690.2969 82119 1844 56686494 24863
27-Jun-18 695 717.9 687.5 714 708.3791 218635 5075 1.55E+08 59702
28-Jun-18 715.1 719.45 660 665.3 683.7876 295717 5935 2.02E+08 78792
29-Jun-18 676.1 676.1 635 656.45 651.8028 487323 11022 3.18E+08 94566
2-Jul-18 655.55 669.25 640.75 656.6 656.2142 199495 5312 1.31E+08 36559
3-Jul-18 658.1 672 655 659.9 660.4789 205565 2998 1.36E+08 84998
4-Jul-18 663 666.4 652 653.05 654.7365 132244 1564 86584979 55084
5-Jul-18 660 662.35 645.55 646.95 650.6941 72132 1267 46935870 21953
6-Jul-18 645 651 633 634.75 637.3211 295100 2800 1.88E+08 174365
9-Jul-18 640.05 648 638 644.35 643.3717 112454 2303 72349718 34337
10-Jul-18 650 660.95 646.25 649.85 652.4395 188530 4812 1.23E+08 56207
11-Jul-18 651 669.9 651 653.9 661.0984 295296 3961 1.95E+08 51327
12-Jul-18 655.1 663.6 645.45 647.7 652.2501 142153 3188 92719309 35058
13-Jul-18 640.1 655.75 635.5 640.7 645.1698 151521 3466 97756777 36395
16-Jul-18 641 660.5 640 655.8 652.0815 140723 2610 91762860 28626
17-Jul-18 660 664.65 644.8 646.2 651.3783 149687 2635 97502863 48661
18-Jul-18 654 655.15 640.55 646.2 645.9813 138182 1864 89262988 50510
19-Jul-18 650 654 639.75 641.95 643.8724 73476 1593 47309170 21378
20-Jul-18 645 661.9 644.55 659.05 656.2726 119247 4050 78258544 23787
23-Jul-18 655 660 639.6 646.6 646.4031 213724 2785 1.38E+08 90342
24-Jul-18 654.5 654.7 638.55 641.2 642.1986 200345 2408 1.29E+08 84366
25-Jul-18 641.1 646 626.6 631.5 637.2441 107049 2496 68216341 33360
 26-Jul-18 619.5 634 612.5 631.8 625.7996 140410 3434 87868526 50338
27-Jul-18 634 649 623.9 645.15 633.419 303492 3279 1.92E+08 147374
30-Jul-18 649 659.1 646.6 654.6 651.0278 411125 4073 2.68E+08 237415
31-Jul-18 660 684.2 660 680.3 678.9888 572692 8697 3.89E+08 177408
1-Aug-18 682 687.4 673.5 679.8 680.4295 429897 2387 2.93E+08 305305
2-Aug-18 680 683 666.75 668.9 670.385 160133 2736 1.07E+08 95577
3-Aug-18 675 675 655.5 662.15 658.9357 591678 3168 3.9E+08 421700
6-Aug-18 662 672.55 662 666.35 668.0227 120031 3959 80183435 42181
7-Aug-18 672.95 674.7 652.1 657.25 663.638 569724 4738 3.78E+08 321333
8-Aug-18 657.25 666.5 650.1 654.15 659.228 303396 3762 2E+08 96931
9-Aug-18 654.15 658.45 644 646.3 648.7034 450711 3795 2.92E+08 282142
### 650 650 634 645.8 638.7705 636873 5621 4.07E+08 350170
### 646 667.4 646 658.75 660.9092 872505 10277 5.77E+08 504697
### 662 677.7 660 671.15 672.5631 1194326 10452 8.03E+08 667049
### 678 679.95 664.6 667.1 670.9044 387771 3147 2.6E+08 232563
### 669.4 689.9 660 686.8 673.3678 342474 4456 2.31E+08 49687
### 685 695.1 678.9 685.9 688.2152 451439 5236 3.11E+08 130537
### 691 716.5 691 708.25 708.4865 709702 8190 5.03E+08 357983
### 711.95 738 709.3 727.05 718.3221 1906913 12649 1.37E+09 1477640
### 731.7 736.55 712.35 718.25 725.1995 268966 2925 1.95E+08 26049
### 720 742 719 737.95 734.1509 283980 4489 2.08E+08 123070
### 741 748.8 732 735.4 740.6803 151970 3537 1.13E+08 44761
### 738 740.15 722.7 734.15 731.652 86451 1946 63252050 21654
### 735 736.85 720.3 729.55 726.1569 79823 2711 57964023 20432
### 735 769.75 731.65 764.6 754.7177 311207 5684 2.35E+08 72289
3-Sep-18 767 776.6 742 746.45 762.3089 163334 3432 1.25E+08 37002
4-Sep-18 754.4 767.2 748 762.6 760.6743 205833 3936 1.57E+08 37497
5-Sep-18 766 778.45 757.35 764.25 768.3839 294713 5554 2.26E+08 53696
6-Sep-18 767.45 779.4 755.9 772.7 767.1197 207149 5116 1.59E+08 48149
7-Sep-18 773.05 774.25 764.35 770.4 771.0381 987192 2843 7.61E+08 859943
10-Sep-18 770.4 776 758.75 765.95 765.5294 101126 2517 77414923 40183
11-Sep-18 773 773 739.2 746.7 753.6698 1806965 2604 1.36E+09 1728676
12-Sep-18 753.4 753.4 728.9 740.3 742.6829 119947 3007 89082587 22752
14-Sep-18 727 761.95 722.3 760.25 745.3912 205983 3696 1.54E+08 27258
17-Sep-18 760 772 755.2 767.1 766.607 112771 2838 86451042 26760
18-Sep-18 765 775 750 754.95 757.4772 277313 4633 2.1E+08 20265
19-Sep-18 759.15 772 751.55 769.9 762.3517 106981 2987 81557142 26547
21-Sep-18 768 768.05 692.3 745.35 746.8048 252526 4424 1.89E+08 42663
24-Sep-18 756.95 764 738.5 749.85 753.3296 358414 2568 2.7E+08 25703
25-Sep-18 749.85 772.35 746 759.65 762.6281 138845 2888 1.06E+08 30843
26-Sep-18 763 768 739.2 747.6 750.9243 130743 3945 98178098 37951
27-Sep-18 749.7 758.9 737.9 745.45 749.5742 106954 2002 80169955 35991
28-Sep-18 745 755.75 725.3 744.95 743.8325 100590 2615 74822108 24960
1-Oct-18 748 765 742.7 760.95 754.8601 110160 2060 83155394 19430
3-Oct-18 761.2 780.05 744 749.95 763.1945 156301 3631 1.19E+08 26917
 4-Oct-18 745 745 712.9 719.1 722.686 197633 6558 1.43E+08 38551
5-Oct-18 713.5 723.8 695.55 714.75 712.7191 138966 5238 99043728 20666
8-Oct-18 714.75 719.3 684.1 695 700.5493 173083 6325 1.21E+08 69619
9-Oct-18 696.05 705 690.3 695.55 697.9291 80925 2605 56479909 18540
10-Oct-18 698 713.35 692.2 697.8 701.9151 103012 2295 72305675 19361
11-Oct-18 681.65 702 678 695.05 691.1095 68888 1581 47609149 19649
12-Oct-18 695.05 701.35 688 693.55 694.3607 80912 1808 56182116 12972
15-Oct-18 696.5 709.5 683 693.9 694.6504 71053 1800 49356992 9838
16-Oct-18 694.5 725.25 694.5 718.4 710.5011 127280 2622 90432586 24297
17-Oct-18 722 735 716.55 718.9 724.416 115004 2424 83310740 31169
19-Oct-18 719.1 719.1 685 690.3 697.253 65939 1555 45976167 15618
22-Oct-18 690 720 665 677.55 675.6275 119216 2587 80545613 11525
23-Oct-18 674.9 683.2 667.65 669.2 674.7683 40227 1183 27143903 8291
24-Oct-18 672.1 674.25 646.1 667 658.0727 95831 2339 63063763 18370
25-Oct-18 657 665.4 647.45 651.8 657.3839 57842 1477 38024399 24926
26-Oct-18 654.9 656.85 640.65 652.35 650.4655 44682 1136 29064099 7243
29-Oct-18 666 670 643 664.3 660.8021 71504 2033 47249994 12527
30-Oct-18 661.9 692.1 658 683.65 681.3631 206560 4196 1.41E+08 20779
31-Oct-18 694 750.4 671.25 744.15 720.559 711389 13625 5.13E+08 64618
1-Nov-18 744 746.35 716 722.15 724.0007 107904 2605 78122576 21269
2-Nov-18 722.15 727.7 687.65 691.2 704.8216 134644 2823 94899996 35796
5-Nov-18 691.2 708.95 685 695.1 700.0329 127500 2572 89254192 21183
6-Nov-18 696 704.5 690.85 693.05 697.5551 48082 1182 33539846 9534
7-Nov-18 695 705 692.4 697.85 697.2512 8882 393 6192985 4468
9-Nov-18 700.05 709 696.5 705.8 702.8956 52060 1476 36592743 11394
### 706 730.8 701.1 724.55 725.013 162807 3394 1.18E+08 52408
### 722 739.85 718 728.25 729.4749 103010 2029 75143205 18340
### 721.35 727.75 692.4 700.15 706.2662 105934 2411 74817608 30642
### 700 720 697.35 713.5 714.2513 87601 2792 62569132 10196
### 715.45 730.95 712 726.8 722.353 80432 1817 58100298 16223
### 730 734.4 723.45 730.5 730.3199 58005 1312 42362204 17336
### 732 732 704 709.35 709.1396 131738 2352 93420635 21721
### 714 714 685 690.95 691.0045 175573 3547 1.21E+08 30071
### 696 710.05 687 690.95 698.7205 153626 2829 1.07E+08 21107
### 691 698.75 671 693.9 685.316 106172 2440 72761368 18518
### 698.9 707.7 686.1 693.55 693.5451 98216 2270 68117226 19777
### 700.55 706 692.5 698.35 699.4149 97288 1876 68044673 18037
### 705.6 705.6 687.3 689.7 693.672 66924 1544 46423308 19001
### 690 708 687.9 705.5 697.6188 122985 2152 85796649 25580
3-Dec-18 706 717.4 704 711.7 710.8432 79233 1795 56322236 19159
4-Dec-18 715.5 726.3 704.8 723.85 711.7017 446087 3036 3.17E+08 21881
5-Dec-18 713.35 738 713.35 725.25 729.513 251824 3259 1.84E+08 36132
6-Dec-18 721 721.9 692.5 697.5 701.541 131487 3152 92243523 26655
7-Dec-18 710.95 710.95 685.3 692.9 696.1166 81869 1503 56990369 18916
### 690 704.8 682.05 686.4 692.1865 73283 1564 50725505 11011
 ### 687 708 685.8 695.5 699.2021 124112 2402 86779368 22322
### 700.9 710.6 691.45 704.75 702.916 126662 1886 89032752 10366
### 704.25 713.25 698 709.75 705.3957 122370 2144 86319277 14085
### 709.75 717 705.35 712.25 711.5293 83450 1303 59377124 25138
### 714 723.3 711.75 719.9 717.0435 57478 1543 41214227 19573
### 714.95 715 705 708.35 709.3155 59029 1238 41870182 13433
### 711 714 692.1 708.25 702.0403 118335 3356 83075942 26442
### 708.95 716.9 703 706 711.0334 63992 1536 45500451 12551
### 709.95 713.25 693.05 695.75 703.8418 64223 1466 45202830 12688
### 695 705 692.75 697.95 699.3799 62650 1190 43816148 15399
### 697 698.3 687 694.65 691.547 49096 1288 33952193 11524
### 696.8 714.3 696.8 708.1 707.4219 93302 1776 66003881 15182
### 708.95 718.2 708.8 712.3 713.4627 54933 1352 39192646 12187
### 716 724.2 715.4 721.1 719.0412 50512 1529 36320209 14595
1-Jan-19 715 722.4 714.3 719.65 718.3805 23448 541 16844587 4249
2-Jan-19 719 729.35 709.3 711.85 719.8755 64382 1501 46347025 13156
3-Jan-19 711 715.25 686.1 691.05 696.0315 99628 2784 69344223 27165
4-Jan-19 695.35 696.1 672.95 681.25 681.1399 114729 3047 78146499 26137
7-Jan-19 682.5 691.6 682.5 687.55 687.0635 291249 1336 2E+08 244975
8-Jan-19 691.4 692.7 685.1 689.9 688.6189 38821 1659 26732873 8778
9-Jan-19 695 701 685 694 695.2361 84282 1997 58595889 19933
10-Jan-19 694.75 696.7 688.9 693.35 693.1471 32897 818 22802460 6680
11-Jan-19 695 699.95 687 698.35 694.6755 37104 1197 25775239 10374
14-Jan-19 699.45 701.3 676.55 680.25 686.1551 55001 1877 37739214 15597
15-Jan-19 685 710 683.6 707.3 700.3524 91486 1801 64072444 26322
16-Jan-19 706.45 706.45 696.95 700.2 700.6993 55043 1953 38568594 16790
17-Jan-19 702 708.7 696.3 705.3 704.0553 57735 1346 40648632 14155
18-Jan-19 705.05 713.95 703.6 707.7 708.5846 48733 1024 34531453 8251
21-Jan-19 711.65 720.95 708.1 713.35 717.2764 88179 2152 63248719 30613
22-Jan-19 717 719.4 701.05 715.2 709.4637 66996 1437 47531229 10664
23-Jan-19 713.25 724.1 711.85 718.75 720.147 43285 1213 31171564 11578
24-Jan-19 720.5 730 717 728.1 724.4205 63930 1368 46312203 20324
25-Jan-19 730 734.85 724.5 728.6 731.0107 67383 1923 49257696 24461
28-Jan-19 730 738 721.7 735.7 731.523 382562 1640 2.8E+08 16649
29-Jan-19 735 741.75 722 731.85 730.0781 137357 1602 1E+08 83275
30-Jan-19 731.85 733 713.7 715.9 720.1226 38138 1120 27464036 8540
31-Jan-19 721.8 736.35 718.5 732.85 731.5656 74682 2641 54634780 24157
1-Feb-19 733 750.1 728.85 747.85 743.1002 105278 2352 78232099 37413
4-Feb-19 747.85 757 736.5 749.4 744.9584 80849 1811 60229142 21575
5-Feb-19 762 762 740.4 750 748.3471 142231 2632 1.06E+08 24781
6-Feb-19 782 814 774.1 811 799.443 735595 14877 5.88E+08 187636
7-Feb-19 805.3 817.2 799 804.35 806.098 144845 4040 1.17E+08 27610
8-Feb-19 803.8 824 800 803.55 809.0014 354113 2749 2.86E+08 39985
11-Feb-19 805.1 813.25 803.65 808.75 808.1717 129822 1870 1.05E+08 23058
12-Feb-19 810.1 814.35 796.4 805.35 802.4757 113440 2829 91032843 27940
13-Feb-19 806 814.55 798 809.85 806.6043 73999 2376 59687915 19848
14-Feb-19 802 811 800.45 805.35 807.9042 135052 1845 1.09E+08 90605
15-Feb-19 796.1 804 777.2 800.7 792.6395 71479 2197 56657077 20840
18-Feb-19 816 822.5 801 803.6 809.3035 159724 3580 1.29E+08 28871
19-Feb-19 805 808.3 790 792.5 795.319 94794 2166 75391468 17373
20-Feb-19 795 815 786 811.75 801.1242 110539 3046 88555464 33380
21-Feb-19 814.5 840.1 809.7 820.4 826.959 715934 14665 5.92E+08 245769
22-Feb-19 828.9 830.8 818.3 825.2 824.0108 246490 6574 2.03E+08 96782
25-Feb-19 832.5 833 822.85 830.8 827.399 147705 5726 1.22E+08 73062
26-Feb-19 826.8 838.35 820.85 833.2 830.1074 184742 4451 1.53E+08 73143
27-Feb-19 836 837.5 821.45 825.1 827.6405 216380 4578 1.79E+08 86739
28-Feb-19 832.05 837.9 825.3 832 831.9807 192150 5310 1.6E+08 77635
1-Mar-19 830 836.45 829.3 832 832.3443 267101 5815 2.22E+08 172921
5-Mar-19 821 824.8 807 809.55 812.2782 254865 7461 2.07E+08 84556
6-Mar-19 812.9 828 812.5 822.7 820.919 97293 3021 79869676 26868
7-Mar-19 822.95 824.5 806 808.1 813.4112 72959 3593 59345671 34992
8-Mar-19 808.25 812.85 802.4 811.2 809.2014 43296 1141 35035184 15080
### 813 814.65 803.65 807.8 808.1389 57577 2138 46530216 19926
### 810 813.25 801.55 804.75 805.4484 99033 2943 79765975 45912
### 806 815.95 789 791.05 798.5154 141606 3955 1.13E+08 51468
### 796.5 796.5 775.65 788.5 785.0937 82559 3215 64816551 25136
### 788.95 807 787.85 799.75 798.7009 93212 2430 74448504 19906
### 802.1 805.5 782.8 788.75 793.8738 83728 2127 66469467 23932
### 791 796.95 783.65 794.5 789.6945 52898 1920 41773259 16398
### 799.95 806.95 787.5 789.85 797.2279 184743 4062 1.47E+08 44839
### 790 798.4 783.55 789.6 788.5477 461529 1858 3.64E+08 419224
### 791 795.7 786.8 789.6 790.7672 68639 2772 54277467 26898
### 790.05 790.05 769.5 772.1 774.0995 147663 4946 1.14E+08 59696
### 772.1 772.9 762.35 764.4 765.1738 89835 2731 68739387 34988
### 770 782.1 769.1 771.85 775.471 105670 3114 81944023 37480
### 778 782.5 771.15 776.2 775.79 71261 1724 55283574 28485
1-Apr-19 782.5 794.45 779.35 785.7 787.4447 115780 2250 91170347 48595
2-Apr-19 788 793.85 785.35 791.95 789.9741 80647 1857 63709038 24340
3-Apr-19 794.6 794.6 778 780.05 783.1763 57841 1723 45299699 22768
4-Apr-19 780.9 781.65 767.05 774.15 771.9785 89622 3062 69186261 35395
5-Apr-19 777 787.15 774.5 779.2 780.9843 54272 1546 42385581 13236
8-Apr-19 779 791 774.85 787.1 782.8089 88566 1604 69330257 24641
9-Apr-19 790.9 797.4 785 788.95 792.7294 115914 2967 91888438 33144
10-Apr-19 789.4 798 787 789 791.0676 71643 2020 56674459 16713
11-Apr-19 792.95 795.4 777.2 780.95 787.0435 60254 1594 47422520 19116
12-Apr-19 779.95 786.5 775 784.7 780.0301 86052 2865 67123153 34610
15-Apr-19 786.75 800 785 796.45 795.8372 141484 4808 1.13E+08 65690
16-Apr-19 800 804 795.95 797.1 799.11 87099 2821 69601684 35032
18-Apr-19 797.2 808 797.2 799.35 803.8197 102545 3463 82427687 38198
22-Apr-19 803 810 800.2 803.6 804.9983 93516 2225 75280220 28825
23-Apr-19 804.1 807.95 800 803.8 803.3571 34544 1264 27751169 13838
24-Apr-19 805.05 819.9 805.05 818.6 814.4269 122822 4377 1E+08 53550
25-Apr-19 820 826.35 812.15 814.7 818.3905 87214 2670 71375110 29866
26-Apr-19 808.25 826.6 808.25 823 822.6074 68704 2308 56516418 20715
30-Apr-19 823 839 823 834.7 831.843 176564 5092 1.47E+08 80378
2-May-19 834.7 846 830 834.55 837.016 74804 3383 62612145 21738
3-May-19 831 832.85 814.2 816.55 817.127 323102 1793 2.64E+08 287530
6-May-19 810 825 810 819.15 820.313 44958 1627 36879634 11101
7-May-19 816 824 809.7 814.45 813.5682 414490 1025 3.37E+08 9206
8-May-19 814.55 814.55 800.1 802.35 805.9161 35180 914 28352127 9887
9-May-19 805 814.45 799.4 809.5 808.7637 39599 1491 32026234 9303
### 815.5 815.5 800.6 805.75 807.2021 48322 1347 39005621 15734
### 810 825.45 809.2 815.3 818.6993 71590 2297 58610682 15650
### 816 816 787 791.1 795.0242 90820 2923 72204101 25269
### 793.3 798.2 786 789.55 791.7702 46673 1942 36954292 14111
### 790 794.95 781.8 789.3 788.3757 28574 1246 22527048 8045
### 795.7 796.5 779 787.15 784.6203 52899 1447 41505630 14609
### 801 801 763.25 779 774.3167 185073 6147 1.43E+08 57861
### 784 784.8 769.45 773.45 775.5368 126494 3184 98100750 38192
### 760 767.25 745.3 750 753.354 234790 6520 1.77E+08 43448
### 756 760.15 740.6 743 748.0072 111362 3355 83299579 24879
### 745.5 746.15 732.1 736 736.7839 105556 4582 77771957 35033
### 736 737.95 720.9 725.1 727.5823 134178 3279 97625543 42561
### 734 746.85 727.9 739.55 738.1383 171747 4694 1.27E+08 71411
### 740 748.1 734.25 738.85 741.8618 132185 4458 98063008 50276
### 741.1 745.55 731 735.55 738.2016 61784 1697 45609046 21222
### 736.5 764.6 736.5 760.4 755.2408 207132 5925 1.56E+08 80688
3-Jun-19 764.95 764.95 750.1 757.8 756.0116 71161 2013 53798545 17039
4-Jun-19 758.9 762.7 747.6 748.55 753.7228 62774 1488 47314192 24134
6-Jun-19 749.95 749.95 733.9 741.05 739.4731 67986 2959 50273815 21235
7-Jun-19 741.9 752.5 729.4 749.85 741.1235 66224 2318 49080165 18512
10-Jun-19 755 769.25 755 767.4 764.8534 65824 2312 50345710 22938
11-Jun-19 769 770 760 761.9 763.9162 41371 1445 31603979 12665
12-Jun-19 763 764.85 743.4 747.4 749.7818 79332 2345 59481692 35657
13-Jun-19 747.4 752.85 738.65 744.35 744.6117 84806 2412 63147538 20249
14-Jun-19 747 747 735.65 740.75 740.3255 25003 1080 18510358 6669
17-Jun-19 741.9 743.35 734.05 736.75 737.9526 27319 1008 20160128 10867
18-Jun-19 737.2 744.5 736.25 741.1 740.4686 52551 1338 38912368 26763
19-Jun-19 742.9 744.35 729.55 735.85 736.0086 62919 1659 46308923 29656
20-Jun-19 729 731 718.45 725.6 724.2707 66546 1974 48197320 22980
21-Jun-19 725.95 743.4 725.95 739.85 735.4644 100466 2201 73889166 30577
24-Jun-19 739.85 739.85 727 728.85 730.2752 50252 1320 36697787 22736
25-Jun-19 728 728 720.6 724.5 724.2464 37394 1157 27082469 12366
26-Jun-19 725.1 730.85 716.75 718.2 722.2237 68849 1965 49724380 34599
27-Jun-19 716.75 718 692.05 701.95 701.2407 349143 6158 2.45E+08 208737
28-Jun-19 709 715 704.4 706.25 710.0813 107082 3148 76036925 29757
1-Jul-19 708 712.05 702.8 705.15 706.559 49912 1632 35265771 19492
2-Jul-19 704.5 713 700.25 711.4 706.9123 41420 1266 29280309 12528
3-Jul-19 716 716 699 701.15 703.9584 62796 3702 44205772 30080
4-Jul-19 704.65 706.6 697.15 701.1 701.154 56457 2040 39585054 22192
5-Jul-19 700 703 678.35 681.55 690.7293 95839 3771 66198807 47747
8-Jul-19 682 685 665.25 680.45 678.8021 73356 2431 49794204 24906
9-Jul-19 680 683.2 669 675.5 675.3415 54447 1616 36770320 16390
10-Jul-19 674.4 684.5 668.3 674.6 676.4542 78910 1918 53378999 13238
11-Jul-19 676.7 676.75 658.2 665.6 663.943 69630 2009 46230348 20362
12-Jul-19 666 672.6 663.45 666.55 668.0566 62521 1757 41767565 15204
15-Jul-19 670.55 680.4 666.35 678.1 673.0666 64713 2972 43556160 22314
16-Jul-19 682.4 682.4 670.7 675.55 675.4856 75517 3480 51010645 33810
17-Jul-19 677 695.1 675.5 691.15 688.9061 85032 2153 58579060 18531
18-Jul-19 687 694.2 680.65 687.1 687.2423 61816 1652 42482573 15015
19-Jul-19 693.8 693.8 664.55 674.95 672.3819 79314 2258 53329298 20074
22-Jul-19 677 678.7 670 672.35 673.8973 30103 936 20286329 10111
23-Jul-19 672 675.8 666.3 671.15 671.2815 51233 1438 34391763 17409
24-Jul-19 671.2 680 651.6 659.85 663.1339 50634 1673 33577120 11084
25-Jul-19 643 657.25 641.25 652.35 650.2357 41907 1168 27249428 8867
26-Jul-19 655 655 641.2 643.3 645.1163 32463 1321 20942409 12947
29-Jul-19 643 654.8 640.9 646.3 646.4368 388993 3485 2.51E+08 309712
30-Jul-19 645 650.5 633.3 640.3 642.4381 2686253 3393 1.73E+09 2636023
31-Jul-19 628.5 639.35 607.9 636.55 621.7272 207969 5077 1.29E+08 29110
1-Aug-19 632 633.45 619.05 625.6 625.6149 65615 2477 41049719 20180
2-Aug-19 625.65 639.35 618.6 636.35 623.3896 1354677 1933 8.44E+08 1312615
5-Aug-19 631 650.5 625.2 645.4 640.5212 64214 1771 41130431 21866
6-Aug-19 653.9 679.85 650 671 667.4044 153909 3823 1.03E+08 43439
7-Aug-19 672.1 678.5 670.85 674.75 675.9333 457878 1986 3.09E+08 408635
8-Aug-19 675.9 684 665.25 680.65 674.7773 591290 3148 3.99E+08 551429
9-Aug-19 678.3 680.8 659.8 663.65 674.868 99489 2628 67141947 44690
### 663.65 664 636.5 639 643.3224 43174 1691 27774803 15495
### 639.8 662.25 636.2 658.95 653.7063 57577 1829 37638449 12817
### 658 660.9 646.2 659.15 653.0322 49016 2042 32009027 20933
### 662.9 673.95 662.9 671.3 668.7351 56348 2507 37681885 15554
### 676 680 664.8 668.5 671.6431 78880 3396 52979207 17425
### 673 675.05 670.05 672.45 672.5598 55042 2458 37019038 24374
### 679 684.15 668.65 682.8 679.7254 88281 3936 60006835 35345
### 685.9 694.05 679.4 683.2 688.5241 146893 5872 1.01E+08 44654
### 690 692.8 670.35 691 684.5994 43937 1665 30079242 9129
### 691 691 673.5 676.35 683.1262 57689 2677 39408865 26838
### 678.8 693 676.7 690.55 688.6068 97718 2146 67289277 54156
### 691.25 693.75 680.9 691.1 689.9094 39002 1530 26907846 10550
### 692.55 700 676.35 695.65 685.8467 70926 2608 48644364 19226
3-Sep-19 699 716.4 698 704.3 709.1337 171807 5304 1.22E+08 53837
% Deli. QtySpread HigSpread Close-Open
34.74 17.9 -11.2
21.5 12.3 9.1
20.34 4.9 0.95
41.07 7.35 2.05
20.63 5.05 3.8
39.2 8.85 8.1
20.68 9.4 -2.75
12.71 15.2 0.5
10.33 5.75 2.65
25.98 8.3 4
16.39 7.1 -0.25
31.02 7.5 1.45
24.75 5.15 0.75
22.87 13 10.25
31.12 10.7 -1.55
30.1 11.25 -5.9
13.29 10.55 -5.5
32.12 14.65 6.15
79.22 10.35 3.45
22.26 9 2.95
18.03 9.4 5.2
14.64 6 -0.9
22.02 16.2 -13.75
13.97 12.7 -4.65
37.51 10.45 6.65
37.95 4.55 1.9
24.21 7.8 -1.6
27.06 7.55 5.9
45.35 5.3 0.05
24.47 6.55 4.25
29.72 6.2 0.1
42.83 13.6 -12.6
39.17 3.3 0.55
36.67 10.65 7.1
45.94 9.85 -8
42.83 18.1 11.25
39.77 17.85 9.25
21.2 7.35 -0.85
32.79 13.6 10.55
30.87 8.15 -3.65
30.8 25.6 6.1
17.28 23.3 -17.2
33.64 16.2 -5.65
17.3 7.9 1.3
27.93 16.95 9.65
32.86 17 14.75
38.95 8.7 -2.6
22.32 12.2 -0.1
32.31 12.8 3
26.97 12.65 -4.3
34.05 14.55 11.25
40.34 11.1 2.55
31.77 17.25 -14.95
29.41 9.75 -7.95
31.98 18.3 15.2
34.37 14.2 -11.05
25.08 9.85 6.35
31.51 9.45 4.35
44.5 8.8 5.1
31.18 8.45 -0.95
56.77 7 -1.6
27.02 5.8 -3.75
32.98 25 -22.2
27.57 20.6 -0.45
32.4 10.75 -7.55
25.82 9.8 5.55
24.53 27.5 20.7
49.37 5.75 -0.95
43.94 9.45 5.1
28.93 7.3 0.55
85.63 8.45 1.95
32.81 17 8.25
44.39 21.45 -13.85
28.44 10.9 -7.05
78.59 5.85 1.1
20.08 6.25 -2.6
26.92 10.55 -2.95
38.02 7.95 -0.35
30.48 7.95 -0.85
41.02 14.2 9.05
28 12.9 -5.45
39.37 9 5.4
33.71 8 2.6
26.45 11.4 9.35
29.92 9.8 4.15
37.39 9.5 0.45
28.9 11.4 3.8
37.52 22.35 15.15
26.06 8.2 1.4
15.89 9.15 7.15
17.97 11.9 7.65
21.46 8 -3.55
14.46 11.55 -6.1
20.03 14.4 9.7
25.16 13.45 -4
27.36 8.75 -2.35
30.75 10.3 -2.4
35.72 22.5 19.55
31.71 25.45 19.85
70.71 27.95 15.2
29.52 25.25 -1.45
29.85 12.7 8.9
6.44 16.8 -1.65
43.54 28.7 8.6
24.21 12.45 -1.45
26.12 20.3 8.95
21.18 21.65 14.4
22.61 29.9 -1.85
21.06 22.05 -11.9
32.12 26.3 -2.05
19.66 12.9 -4.2
21.28 18.35 -5.7
51.07 24.2 19.9
36.54 14.1 -9.6
40.94 32.25 -22.4
32.89 23.3 -14.65
21.4 13.15 -3.75
61.41 27.4 19.4
53.06 15.1 7.35
36.85 17 12.6
49.36 16.75 -10.15
48.57 15.15 -2.45
36.12 11.15 1.9
21.67 10.25 2.3
25.22 27.4 17.95
27.03 20.35 -17.75
25.88 21.45 -15.25
21.87 17 -11.65
27.25 17.4 9.15
20.92 18.75 -0.65
24.7 12 -2.6
26.86 21.35 18.2
33.39 23.55 -7.85
23.14 12.2 -1.3
26.63 30.75 -23.1
26.24 31 27.4
25.05 13.6 -7.75
34.04 14.15 -5.55
31.23 17.9 12.55
31.14 11.6 -5.7
37.97 9.85 -4.05
24.99 21.3 18.3
18.65 11.75 4.55
36.31 23.5 -21.45
47.45 19.3 -12.2
22.97 15.35 3.6
25.78 7.25 3.25
25.38 11.85 -2.5
27.86 15.7 7.15
28.83 14.2 2.95
31.08 22.05 20.2
22.71 28.85 14.25
13.2 24.65 11.7
17.05 10.25 -1.6
36.57 19.35 -17.6
18.62 13 1.45
18.22 39.95 34.85
59.65 38.45 9.15
20.43 20.75 -14.65
14 22.05 -1.7
18.87 15.75 6.9
20.8 26.15 -23.75
21.94 15.8 -8.45
17.48 16.6 -10
22.79 19.8 -6.25
17.82 30.1 10.65
19.73 21.35 -12.1
22.55 15 2.55
32.17 15.3 0.55
21.79 15.25 7.35
29.42 17 0.65
22.27 10.25 -3.5
19.93 15.3 6.1
25.85 9.2 3.15
27.72 13.6 -0.8
21.8 24.4 12.75
17.72 16.15 -5.3
16.9 14.2 0.75
37.7 22.55 12.8
27.88 18 4.35
26.99 21.35 -9.1
59.03 59.25 -46.65
15.61 14 -1.05
25.82 15.6 11.6
20.44 32.95 25
24.08 21.75 -10.55
21.76 22 -3.4
16.81 17 -2.3
12.2 21.2 -10.5
20.33 20.7 8.6
17.88 18.1 1.7
35.51 15.7 0.8
24.79 12.8 -6.85
21.68 8.1 0.35
34.25 27.85 -12.2
25.92 15.3 7.6
31.33 12.65 1.4
38.72 17.7 -12.2
24.82 15 -11.85
65.51 20.15 -10.3
27.61 12.45 9.85
22.67 13.5 9.3
30.28 16.75 -2.7
27.31 30.4 19
26.64 59.45 -49.8
19.41 41.1 -19.65
18.33 28.5 1.05
41.35 17 1.8
41.65 14.4 -9.95
30.43 16.8 -13.05
59.09 18 -10.25
30.53 10 4.3
29.81 14.7 -0.15
17.38 18.9 2.9
24.66 18.15 -7.4
24.02 20.25 0.6
20.34 20.5 14.8
32.51 19.85 -13.8
36.55 14.6 -7.8
29.1 14.25 -8.05
19.95 17.35 14.05
42.27 20.4 -8.4
42.11 16.15 -13.3
31.16 19.4 -9.6
35.85 21.5 12.3
48.56 25.1 11.15
57.75 12.5 5.6
30.98 24.2 20.3
71.02 13.9 -2.2
59.69 16.25 -11.1
71.27 19.5 -12.85
35.14 10.55 4.35
56.4 22.6 -15.7
31.95 16.4 -3.1
62.6 14.45 -7.85
54.98 16 -4.2
57.84 21.4 12.75
55.85 17.7 9.15
59.97 15.35 -10.9
14.51 29.9 17.4
28.92 16.2 0.9
50.44 25.5 17.25
77.49 28.7 15.1
9.68 24.2 -13.45
43.34 23 17.95
29.45 16.8 -5.6
25.05 17.45 -3.85
25.6 16.55 -5.45
23.23 38.1 29.6
22.65 34.6 -20.55
18.22 19.2 8.2
18.22 21.1 -1.75
23.24 23.5 5.25
87.11 9.9 -2.65
39.74 17.25 -4.45
95.67 33.8 -26.3
18.97 24.5 -13.1
13.23 39.65 33.25
23.73 16.8 7.1
7.31 25 -10.05
24.81 20.45 10.75
16.89 75.75 -22.65
7.17 25.5 -7.1
22.21 26.35 9.8
29.03 28.8 -15.4
33.65 21 -4.25
24.81 30.45 -0.05
17.64 22.3 12.95
17.22 36.05 -11.25
19.51 32.1 -25.9
14.87 28.25 1.25
40.22 35.2 -19.75
22.91 14.7 -0.5
18.79 21.15 -0.2
28.52 24 13.4
16.03 13.35 -1.5
13.85 26.5 -2.6
19.09 30.75 23.9
27.1 18.45 -3.1
23.69 34.1 -28.8
9.67 55 -12.45
20.61 15.55 -5.7
19.17 28.15 -5.1
43.09 17.95 -5.2
16.21 16.2 -2.55
17.52 27 -1.7
10.06 34.1 21.75
9.08 79.15 50.15
19.71 30.35 -21.85
26.59 40.05 -30.95
16.61 23.95 3.9
19.83 13.65 -2.95
50.3 12.6 2.85
21.89 12.5 5.75
32.19 29.7 18.55
17.8 21.85 6.25
28.93 35.35 -21.2
11.64 22.65 13.5
20.17 18.95 11.35
29.89 10.95 0.5
16.49 28 -22.65
17.13 29 -23.05
13.74 23.05 -5.05
17.44 27.75 2.9
20.14 21.6 -5.35
18.54 13.5 -2.2
28.39 18.3 -15.9
20.8 20.1 15.5
24.18 13.4 5.7
4.91 21.5 8.35
14.35 24.65 11.9
20.27 29.4 -23.5
23.11 25.65 -18.05
15.03 22.75 -3.6
17.99 22.2 8.5
8.18 19.15 3.85
11.51 15.25 5.5
30.12 11.65 2.5
34.05 11.55 5.9
22.76 10 -6.6
22.35 21.9 -2.75
19.61 13.9 -2.95
19.76 20.2 -14.2
24.58 12.25 2.95
23.47 11.3 -2.35
16.27 17.5 11.3
22.19 9.4 3.35
28.89 8.8 5.1
18.12 8.1 4.65
20.43 20.05 -7.15
27.27 29.15 -19.95
22.78 23.15 -14.1
84.11 9.1 5.05
22.61 7.6 -1.5
23.65 16 -1
20.31 7.8 -1.4
27.96 12.95 3.35
28.36 24.75 -19.2
28.77 26.4 22.3
30.5 9.5 -6.25
24.52 12.4 3.3
16.93 10.35 2.65
34.72 12.85 1.7
15.92 18.35 -1.8
26.75 12.25 5.5
31.79 13 7.6
36.3 10.35 -1.4
4.35 16.3 5.7
60.63 19.75 -3.15
22.39 19.3 -15.95
32.35 17.85 11.05
35.54 21.25 14.85
26.69 20.5 1.55
17.42 21.6 -12
25.51 39.9 29
19.06 18.2 -0.95
11.29 24 -0.25
17.76 9.6 3.65
24.63 17.95 -4.75
26.82 16.55 3.85
67.09 10.55 3.35
29.16 26.8 4.6
18.08 21.5 -12.4
18.33 18.3 -12.5
30.2 29 16.75
34.33 30.4 5.9
39.26 12.5 -3.7
49.46 10.15 -1.7
39.59 17.5 6.4
40.09 16.05 -10.9
40.4 12.6 -0.05
64.74 7.15 2
33.18 17.8 -11.45
27.62 15.5 9.8
47.96 18.5 -14.85
34.83 10.45 2.95
34.61 11 -5.2
46.36 11.7 -5.25
36.35 26.95 -14.95
30.45 20.85 -8
21.36 19.15 10.8
28.58 22.7 -13.35
31 13.3 3.5
24.27 19.45 -10.1
90.83 14.85 -0.4
39.19 8.9 -1.4
40.43 20.55 -17.95
38.95 10.55 -7.7
35.47 13 1.85
39.97 11.35 -1.8
41.97 15.1 3.2
30.18 8.5 3.95
39.36 16.6 -14.55
39.49 14.6 -6.75
24.39 12.65 2.2
27.82 16.15 8.1
28.59 12.4 -1.95
23.33 11 -0.4
31.73 18.2 -12
40.22 11.5 4.75
46.43 15 9.7
40.22 8.05 -2.9
37.25 10.8 2.15
30.82 9.8 0.6
40.06 7.95 -0.3
43.6 14.85 13.55
34.24 14.2 -5.3
30.15 18.35 14.75
45.52 16 11.7
29.06 16 -0.15
88.99 18.65 -14.45
24.69 15 9.15
2.22 14.3 -1.55
28.1 14.45 -12.2
23.49 15.05 4.5
32.56 14.9 -9.75
21.86 16.25 5.3
27.82 29 -24.9
30.23 12.2 -3.75
28.15 13.15 -0.7
27.62 17.5 -8.55
31.26 37.75 -22
30.19 15.35 -10.55
18.5 21.95 -10
22.34 19.55 -13
33.19 14.05 -9.5
31.72 17.05 -10.9
41.58 18.95 5.55
38.03 13.85 -1.15
34.35 14.55 -5.55
38.95 28.1 23.9
23.94 14.85 -7.15
38.45 15.1 -10.35
31.23 16.05 -8.9
27.95 23.1 7.95
34.85 14.25 12.4
30.61 10 -7.1
44.95 21.45 -15.6
23.88 14.2 -3.05
26.67 11.35 -6.25
39.78 9.3 -5.15
50.93 8.25 3.9
47.13 14.8 -7.05
34.53 12.55 -3.4
30.44 17.45 13.9
45.24 12.85 -11
33.07 7.4 -3.5
50.25 14.1 -6.9
59.79 25.95 -14.8
27.79 10.6 -2.75
39.05 9.25 -2.85
30.25 12.75 6.9
47.9 17 -14.85
39.31 9.45 -3.55
49.82 24.65 -18.45
33.95 19.75 -1.55
30.1 14.2 -4.5
16.78 16.2 0.2
29.24 18.55 -11.1
24.32 9.15 0.55
34.48 14.05 7.55
44.77 11.7 -6.85
21.79 19.6 14.15
24.29 13.55 0.1
25.31 29.25 -18.85
33.59 8.7 -4.65
33.98 9.5 -0.85
21.89 28.4 -11.35
21.16 16 9.35
39.88 13.8 -11.7
79.62 13.9 3.3
98.13 17.2 -4.7
14 31.45 8.05
30.76 14.4 -6.4
96.9 20.75 10.7
34.05 25.3 14.4
28.22 29.85 17.1
89.25 7.65 2.65
93.26 18.75 4.75
44.92 21 -14.65
35.89 27.5 -24.65
22.26 26.05 19.15
42.71 14.7 1.15
27.6 11.05 8.4
22.09 15.2 -7.5
44.28 5 -0.55
40.04 15.5 3.8
30.4 14.65 -2.7
20.78 22.45 1
46.52 17.5 -14.65
55.42 16.3 11.75
27.05 12.85 -0.15
27.11 23.65 3.1
31.34 18.4 5.3
Date nifty Maruti tata m&m ashok tcs tech mahindra
4-Sep-17 9,912.85 7821.5 383.4 1328.3 113.35 2457.8 415.8
5-Sep-17 9,952.20 7817.2 388.15 1324.65 113 2477.65 427.1
6-Sep-17 9,916.20 7846.65 382.7 1316.55 112.15 2456.45 422.95
7-Sep-17 9,929.90 7919.2 378.15 1339.95 111.9 2458.95 425.55
8-Sep-17 9,934.80 7970.75 375.05 1295.4 115.15 2470.15 429.95
11-Sep-17 10,006.05 8142.4 375.3 1280.2 116.2 2463.55 440.3
12-Sep-17 10,093.05 8154.5 388.25 1300.75 118.3 2486.8 440.05
13-Sep-17 10,079.30 8122.6 389.65 1307.35 117.7 2488.1 439.5
14-Sep-17 10,086.60 8070.25 404.4 1290.75 117.05 2485.05 440.65
15-Sep-17 10,085.40 8099.75 401.75 1294.25 116.8 2498.55 443
18-Sep-17 10,153.10 8157.85 404.95 1295 118.55 2499.05 444.75
19-Sep-17 10,147.55 8131.7 423.65 1294.75 118.15 2498.3 446.45
20-Sep-17 10,141.15 8120.15 414.8 1292.45 119.35 2492.4 448.5
21-Sep-17 10,121.90 8144.95 413.65 1291.45 117.3 2525.85 460.25
22-Sep-17 9,964.40 8068.2 411.8 1287.15 114.3 2502.35 458.45
25-Sep-17 9,872.60 7964.95 408.2 1260 113 2508.2 451.55
26-Sep-17 9,871.50 7889.9 411.25 1247.15 113.5 2474.9 446
27-Sep-17 9,735.75 7739.95 404.9 1232 112.2 2490.15 449.95
28-Sep-17 9,768.95 7897.35 401.4 1230.55 116.75 2478.45 453.45
29-Sep-17 9,788.60 7978.2 401.5 1254.25 123.1 2437 457.25
3-Oct-17 9,859.50 7888.3 416 1264.3 122.45 2447.05 463.2
4-Oct-17 9,914.90 7847.2 423.55 1288.75 122.5 2442.55 464.1
5-Oct-17 9,888.70 7831.05 423.3 1300.75 122.5 2430.15 450.65
6-Oct-17 9,979.70 7903.2 424.85 1303 124.85 2445.15 455.35
9-Oct-17 9,988.75 7896.7 425.6 1304.85 123.8 2452.55 463.55
10-Oct-17 10,016.95 7893.7 423.6 1305.1 126.45 2459.55 464.9
11-Oct-17 9,984.80 7825.15 415.5 1319.45 124.55 2500.5 466.3
12-Oct-17 10,096.40 7904.25 420.15 1338.15 125.35 2548.55 474
13-Oct-17 10,167.45 7874.15 424.8 1325.3 125.35 2556.75 475.05
16-Oct-17 10,230.85 7842 437.05 1368.6 127.45 2585.1 474.25
17-Oct-17 10,234.45 7838.9 432.3 1373.35 128.45 2594.85 471.9
18-Oct-17 10,210.85 7784.05 433.2 1370.55 130.6 2589.05 458.5
19-Oct-17 10,146.55 7731.1 426.95 1375.75 129.15 2580.95 458.55
23-Oct-17 10,184.85 7818.5 422.75 1367.05 128.2 2585.95 462.1
24-Oct-17 10,207.70 7875 416.05 1350.65 128.6 2580.6 454.9
25-Oct-17 10,295.35 7870.2 421.95 1364.7 128.5 2561.75 468.25
26-Oct-17 10,343.80 8068.05 419.4 1372.95 131.15 2543 477.25
27-Oct-17 10,323.05 8114.45 429.9 1387.7 127.8 2579.2 476.15
30-Oct-17 10,363.65 8195.25 436.55 1374.75 128.7 2613 485.55
31-Oct-17 10,335.30 8211.25 428.4 1344.8 131.2 2616.3 481.35
1-Nov-17 10,440.50 8238.4 437.75 1350.75 126.45 2602.5 489
2-Nov-17 10,423.80 8225.8 434.9 1335.35 124.6 2625.8 467.8
3-Nov-17 10,452.50 8219.4 447.7 1330.75 123.65 2612.7 463.5
6-Nov-17 10,451.80 8310.2 462.9 1366.15 125.7 2667 460.3
 7-Nov-17 10,350.15 8220.3 451.85 1353.75 122.05 2708.35 470.95
8-Nov-17 10,303.15 8232 438.2 1367 119.15 2730.45 488.75
9-Nov-17 10,308.95 8204.8 440.15 1361.3 115.35 2733.85 489.4
10-Nov-17 10,321.75 8183.5 422.55 1392.95 111.95 2703.3 490.15
13-Nov-17 10,224.95 8109.2 418.1 1411.2 113.3 2758.9 491.6
14-Nov-17 10,186.60 8122.95 414.3 1429.6 113.95 2716.75 488.8
15-Nov-17 10,118.05 8127.25 408.65 1415.25 113.4 2706.15 495.2
16-Nov-17 10,214.75 8163.7 413.45 1413.95 114.2 2746.6 498.55
17-Nov-17 10,283.60 8348.35 421.8 1416.75 116 2710.1 485.05
20-Nov-17 10,298.75 8425.65 423 1408 114.95 2704.65 478.05
21-Nov-17 10,326.90 8424.8 424.25 1416 114.75 2676.65 493.9
22-Nov-17 10,342.30 8513.15 428.6 1429.5 113.35 2683.2 482.85
23-Nov-17 10,348.75 8463.4 426.25 1418.65 114.7 2682.75 489.25
24-Nov-17 10,389.70 8487.95 425.5 1434.1 118.45 2688.75 493.6
27-Nov-17 10,399.55 8508.6 421.4 1431 123.6 2687.05 498.1
28-Nov-17 10,370.25 8624.15 415.95 1435 121.4 2684.9 498.05
29-Nov-17 10,361.30 8671.35 413.95 1433.4 120.85 2658.55 496.25
30-Nov-17 10,226.55 8599.1 404.15 1406.55 117.85 2634.25 489.3
1-Dec-17 10,121.80 8609 398.9 1409.4 120.05 2630.55 472.8
4-Dec-17 10,127.75 8500.8 403.65 1401 116.35 2633.35 473.55
5-Dec-17 10,118.25 8500.4 402.25 1388.2 114.05 2633.8 466
6-Dec-17 10,044.10 8612.4 397.05 1367.45 114.45 2631.45 471.55
7-Dec-17 10,166.70 8882.4 402 1379.55 116.9 2617.65 496.5
8-Dec-17 10,265.65 9042.25 411.15 1388.15 118.55 2601 496.05
11-Dec-17 10,322.25 9133.8 410.15 1418.25 117.9 2656 500.1
12-Dec-17 10,240.15 9131.35 406.85 1419.15 113.8 2614.15 500.65
13-Dec-17 10,192.95 9120.65 401.95 1412.5 114.05 2627.3 501.95
14-Dec-17 10,252.10 9112.75 402.4 1431.6 112.05 2558.55 514.25
15-Dec-17 10,333.25 9165.9 405.1 1483.4 112.75 2547.85 501.15
18-Dec-17 10,388.75 9309.1 405.8 1521.45 114.3 2577 493.95
19-Dec-17 10,463.20 9801.5 420.1 1556.3 118.15 2575.05 495.05
20-Dec-17 10,444.20 9733.9 422.6 1541.75 117.8 2588 492.95
21-Dec-17 10,440.30 9631.05 420.8 742.2 117.55 2594.1 492.05
22-Dec-17 10,493.00 9700 422 746.2 117.6 2639.8 492.55
26-Dec-17 10,531.50 9679 424.2 741.55 119.15 2642.8 493.15
27-Dec-17 10,490.75 9644.1 422.45 746.75 118.6 2621.05 503.05
28-Dec-17 10,477.90 9629.2 418.6 749.95 117.7 2628.85 498.45
29-Dec-17 10,530.70 9729.55 431.85 751.1 119.1 2700.4 503.85
1-Jan-18 10,435.55 9651.9 424.45 744.65 118.65 2654.65 502.6
2-Jan-18 10,442.20 9554.05 439.3 752.9 123.35 2633.75 512.35
3-Jan-18 10,443.20 9416.6 433.9 754.9 124.5 2635.2 519.15
4-Jan-18 10,504.80 9386.25 429.95 756 126.95 2649.8 520.45
5-Jan-18 10,558.85 9433.85 431.6 756.35 127.45 2684.45 523.8
8-Jan-18 10,623.60 9448.95 433.55 759.9 128.45 2707.75 534.15
9-Jan-18 10,637.00 9383.55 437.55 762.45 130.5 2708.45 531.4
 10-Jan-18 10,632.20 9375.85 433.3 759.85 127.95 2807.1 541.2
11-Jan-18 10,651.20 9339.8 434.75 766.65 127.05 2788.4 549.65
12-Jan-18 10,681.25 9459.15 437.1 767.5 128.65 2772.9 550.45
15-Jan-18 10,741.55 9358.45 432.35 759.2 126.1 2747.2 543.9
16-Jan-18 10,700.45 9322.05 421.9 746.7 122.3 2850.85 557.8
17-Jan-18 10,788.55 9313.9 422.95 745.35 124.45 2889.45 553.3
18-Jan-18 10,817.00 9368.7 418.95 759.25 120.9 2910.1 552.8
19-Jan-18 10,894.70 9323.95 418.05 765.4 121.05 2954.75 552.6
22-Jan-18 10,966.20 9310.1 421.9 759.6 121.05 3113.15 569.55
23-Jan-18 11,083.70 9393.4 418 769.05 124 3103.1 587.85
24-Jan-18 11,086.00 9434.95 403.6 755.4 123.3 3174.6 601.35
25-Jan-18 11,069.65 9278.2 400.3 757.8 122.3 3117.85 598.55
29-Jan-18 11,130.40 9630.7 399.25 764.35 125.4 3195.1 605.4
30-Jan-18 11,049.65 9571.55 395.85 764.9 125.75 3153.7 601.35
31-Jan-18 11,027.70 9509.7 399.5 763.05 126.1 3111.75 610.85
1-Feb-18 11,016.90 9401.85 393.65 798.75 123.35 3138.9 610.55
2-Feb-18 10,760.60 8990.6 383.75 770.25 122.3 3149.15 616.95
5-Feb-18 10,666.55 9080.6 395.8 760.5 129.35 3106.5 629.2
6-Feb-18 10,498.25 8984.6 375.45 751.8 126.9 2995.35 606.15
7-Feb-18 10,476.70 8921.8 377.8 747.1 132.9 2955.35 603.1
8-Feb-18 10,576.85 9030.7 374.85 752.2 134.15 2966.25 607.95
9-Feb-18 10,454.95 8936.1 368.75 750.05 134.2 2972.3 595.85
12-Feb-18 10,539.75 9117.85 371.8 746 133.3 2967.9 589.3
14-Feb-18 10,500.90 9001.6 376.85 746.95 137.4 2910.45 609.9
15-Feb-18 10,545.50 9020.25 375.8 749.35 137.25 2925.75 605.4
16-Feb-18 10,452.30 8836.95 370.75 743.75 133.95 2937.2 584.6
19-Feb-18 10,378.40 8724.85 368.75 724.65 132.2 2924.55 572.4
20-Feb-18 10,360.40 8722.65 369.3 709 133.4 2945.05 573.05
21-Feb-18 10,397.45 8782.75 364.45 708.4 132.35 3043.05 594.4
22-Feb-18 10,382.70 8634.05 358.5 721.95 132.35 3040.4 602.15
23-Feb-18 10,491.05 8698.8 360.2 718.65 134.4 3076.9 620.4
26-Feb-18 10,582.60 9005.35 372.05 735.4 136.8 3035.25 612.85
27-Feb-18 10,554.30 8891.2 372.55 739.8 137.7 3043.25 610.65
28-Feb-18 10,492.85 8850.95 369.9 728.35 141.5 3038.25 612.55
1-Mar-18 10,458.35 8873.45 370.75 732.55 140.95 3037.1 611.35
5-Mar-18 10,358.85 8795.1 352.05 739.6 140.15 3104.3 628.95
6-Mar-18 10,249.25 8616.5 346.5 719.9 139.85 3049.8 616.15
7-Mar-18 10,154.20 8679.1 347.8 707.8 141.25 3029.25 607.75
8-Mar-18 10,242.65 8729.35 345.15 726.65 144.15 3001.5 608.35
9-Mar-18 10,226.85 8660.6 341.5 728.5 147 3034.5 619.15
12-Mar-18 10,421.40 8810.3 352.6 737.1 145.4 3051.85 619.85
13-Mar-18 10,426.85 8756.05 353.15 733 149.9 2892.45 617.4
14-Mar-18 10,410.90 8846.3 354.05 728.2 149.7 2886.1 638.2
15-Mar-18 10,360.15 8837.55 353.1 734.85 150.55 2869.15 632.15
16-Mar-18 10,195.15 8676.55 339.75 740.75 147.15 2825.5 634.65
19-Mar-18 10,094.25 8773.5 335.7 742.7 145.7 2828.85 609.25
20-Mar-18 10,124.35 8802.4 338.8 740.95 146 2859.15 632.4
21-Mar-18 10,155.25 8874.65 333.85 745.35 147.5 2854.6 625.25
22-Mar-18 10,114.75 8696.55 338.2 730.85 142 2829.95 619.8
23-Mar-18 9,998.05 8607.25 330.85 732.9 142.05 2816.45 623.55
26-Mar-18 10,130.65 8765.3 332.35 746.5 144.4 2813.05 619.3
27-Mar-18 10,184.15 8852.3 331.15 744.9 144.95 2841.85 620.95
28-Mar-18 10,113.70 8861.1 326.85 738.9 145.45 2849.3 638.3
2-Apr-18 10,211.80 9008.2 339.15 748.05 148.1 2902.9 640.2
3-Apr-18 10,245.00 9026.45 343.1 770.1 147.75 2908.1 616.5
4-Apr-18 10,128.40 9013.5 355.6 756.55 145.85 2907.05 606.35
5-Apr-18 10,325.15 9132.6 362.2 774.6 147 2957.15 616.6
6-Apr-18 10,331.60 9206.2 364.1 771.95 146.45 2949.7 618.25
9-Apr-18 10,379.35 9292.65 358.3 786.2 146.35 2921.15 614.5
10-Apr-18 10,402.25 9273.45 353.25 777.6 145.3 2931.85 625.15
11-Apr-18 10,417.15 9302.5 355.8 789 144.8 3015.5 631.95
12-Apr-18 10,458.65 9204.45 358.4 787.85 145.1 3137.3 652.15
13-Apr-18 10,480.60 9123.95 357.05 789.6 149.4 3151 668.75
16-Apr-18 10,528.35 9232 339.15 801.45 151 3184.8 669.7
17-Apr-18 10,548.70 9160.35 336.45 809.35 149.4 3165.9 668.4
18-Apr-18 10,526.20 9121.5 334.8 798.3 149.4 3159.5 656.4
19-Apr-18 10,565.30 9077.65 334.25 801.9 151.1 3190.65 665.3
20-Apr-18 10,564.05 9025 336 799.5 155.55 3406.4 700.85
23-Apr-18 10,584.70 9064.85 334.05 824.3 159.45 3415.2 702.15
24-Apr-18 10,614.35 9064.65 331.55 838.55 159.05 3385.65 683.35
25-Apr-18 10,570.55 8934.6 328.6 853.85 164.2 3467.9 686.3
26-Apr-18 10,617.80 8946.45 330.25 858.15 162.65 3540.35 690.9
27-Apr-18 10,692.30 8783.35 336.9 862.7 162 3454.8 671.25
30-Apr-18 10,739.35 8814.95 340.4 873.3 164.45 3531.4 671.55
2-May-18 10,718.05 8744.5 336.05 863.15 161.45 3497.8 662.1
3-May-18 10,679.65 8755.95 333.5 865.1 163.75 3482.65 651.75
4-May-18 10,618.25 8678.2 334.4 854.3 163.95 3480.85 662.65
7-May-18 10,715.50 8743.7 335.15 885.6 165.35 3427.7 657.9
8-May-18 10,717.80 8775.2 332.15 865.3 165.55 3441.05 653.55
9-May-18 10,741.70 8718.35 341.95 860.1 162.1 3489.05 655.55
10-May-18 10,716.55 8704.95 333.6 856.5 160.65 3452.75 663.35
11-May-18 10,806.50 8750.3 330.8 869.1 161.85 3460.6 665.65
14-May-18 10,806.60 8707 323.6 852.65 155.15 3436.75 665.5
15-May-18 10,801.85 8726.6 310.1 847.05 151 3482.45 670.8
16-May-18 10,741.10 8695.6 310.25 853.1 152.7 3495.55 673.15
17-May-18 10,682.70 8697.5 314.9 849 154.3 3492.7 677.2
18-May-18 10,596.40 8510.95 304.6 836 148.4 3502.35 690.75
21-May-18 10,516.70 8428.5 295.9 825.95 134.3 3557.95 685.45
22-May-18 10,536.70 8560.65 307.7 830.2 140.9 3508.05 686.2
23-May-18 10,430.35 8497.4 309.45 831.8 145.35 3497.05 698.1
24-May-18 10,513.85 8410.75 288.65 843.05 144.5 3604.8 710.35
25-May-18 10,605.15 8548.15 294.15 857.7 145.1 3589.45 702.45
28-May-18 10,688.65 8709.3 296.3 849.95 146.6 3503.8 675.35
29-May-18 10,633.30 8714.9 294.65 870.25 149.55 3522.7 676.95
30-May-18 10,614.35 8588.2 288.9 897.95 149.4 3517.75 686.4
31-May-18 10,736.15 8537.2 282.5 922.95 148.05 1744.8 711.95
1-Jun-18 10,696.20 8808.85 287.2 901.6 150.85 1732.25 701.4
4-Jun-18 10,628.50 8749.85 286.65 914.5 146.9 1744.55 698.6
5-Jun-18 10,593.15 8810.4 284.95 901.3 146.2 1721.2 701.7
6-Jun-18 10,684.65 8842.35 295.65 914.3 149.05 1727.25 692.6
7-Jun-18 10,768.35 8911.25 305.4 920.3 147.8 1734.6 701.6
8-Jun-18 10,767.65 8932.45 309.95 911.65 145 1748.2 705.8
11-Jun-18 10,786.95 9022.65 309.75 916.85 142.2 1750.6 714.3
12-Jun-18 10,842.85 9016.75 307.8 917.6 144.15 1781 709.2
13-Jun-18 10,856.70 8967.35 308.4 917.65 142.65 1824.2 713.45
14-Jun-18 10,808.05 8958 305.9 922.05 144.95 1792.25 698.8
15-Jun-18 10,817.70 8951.6 302.95 909.45 142.25 1841.45 707.1
18-Jun-18 10,799.85 8973.45 308.8 913.9 138.9 1830.7 709.9
19-Jun-18 10,710.45 8862.6 305.05 891.4 136.5 1825.85 695.8
20-Jun-18 10,772.05 8948.3 305.6 904.4 137 1826.3 690.15
21-Jun-18 10,741.10 8863.05 307 883.6 135.1 1819.85 684.65
22-Jun-18 10,821.85 8874.9 308 908.2 136.4 1811.8 690.85
25-Jun-18 10,762.45 8793 289.4 905.6 132 1820.45 695.7
26-Jun-18 10,769.15 8931.35 276.85 898 132.6 1852.7 688.35
27-Jun-18 10,671.40 8898.3 271.05 892.65 129.35 1859.8 714
28-Jun-18 10,589.10 8771.3 263.35 907.75 124.1 1847.3 665.3
29-Jun-18 10,714.30 8825.6 269.3 897.7 125.8 1847.2 656.45
2-Jul-18 10,657.30 8821.05 266.7 886.65 127.3 1855.6 656.6
3-Jul-18 10,699.90 8975.15 269.45 894.2 129.5 1875.9 659.9
4-Jul-18 10,769.90 9220.8 267.05 900.1 127.85 1869.65 653.05
5-Jul-18 10,749.75 9347.05 261.55 912.35 125 1881.7 646.95
6-Jul-18 10,772.65 9317.5 270.85 924.95 132.3 1913.3 634.75
9-Jul-18 10,852.90 9374.9 273.5 932.75 130.9 1887.65 644.35
10-Jul-18 10,947.25 9531 275.45 930.55 133.95 1877 649.85
11-Jul-18 10,948.30 9384.7 267.8 931 133.15 1979.6 653.9
12-Jul-18 11,023.20 9347 266.1 915.8 133.95 1971 647.7
13-Jul-18 11,018.90 9431.05 263.6 906.7 132.5 1981.25 640.7
16-Jul-18 10,936.85 9385.3 252.1 900.35 125.7 1988.8 655.8
17-Jul-18 11,008.05 9445.4 257.95 922.45 128.55 1997.85 646.2
18-Jul-18 10,980.45 9366.8 251.85 902.45 110.55 1997.3 646.2
19-Jul-18 10,957.10 9389.1 252.5 913 105.7 1981.45 641.95
20-Jul-18 11,010.20 9398.95 253.4 909.75 107.45 1995.95 659.05
23-Jul-18 11,084.75 9701 258.75 910.4 109.1 2005.05 646.6
24-Jul-18 11,134.30 9832.45 258.8 920.4 112.75 1996.85 641.2
25-Jul-18 11,132.00 9758.95 257.85 910.1 110.15 1979.4 631.5
 26-Jul-18 11,167.30 9396.25 258.25 913.6 112.05 1963.3 631.8
27-Jul-18 11,278.35 9310.4 268.15 909.85 112.85 1943.1 645.15
30-Jul-18 11,319.55 9381.9 267.5 933.25 113 1944.95 654.6
31-Jul-18 11,356.50 9520.55 264.1 935.95 112.8 1941.25 680.3
1-Aug-18 11,346.20 9341.6 265.05 929.75 118.9 1975.1 679.8
2-Aug-18 11,244.70 9142.4 260.85 911.3 120.25 1950.65 668.9
3-Aug-18 11,360.80 9187 258.45 920.65 118.2 1977.35 662.15
6-Aug-18 11,387.10 9286.4 254.05 932.4 118.25 1976.35 666.35
7-Aug-18 11,389.45 9411.5 251.6 927 119.55 1968.1 657.25
8-Aug-18 11,450.00 9207.4 255.15 928.3 125.7 1974.6 654.15
9-Aug-18 11,470.70 9146.05 257.85 933.2 129.25 1974.55 646.3
10-Aug-18 11,429.50 9148.25 250.1 945.95 127.55 1993.85 645.8
13-Aug-18 11,355.75 9080.85 248.7 954.5 125.5 2000.5 658.75
14-Aug-18 11,435.10 9132.6 248.8 950.45 126 2001.25 671.15
16-Aug-18 11,385.05 9200.55 251.3 951.25 126.2 2008.75 667.1
17-Aug-18 11,470.75 9152.1 258.25 961.5 128.35 2011.85 686.8
20-Aug-18 11,551.75 9074.35 270.1 969.55 128.3 2010.4 685.9
21-Aug-18 11,570.90 9113.3 268.8 957.8 128.7 2013.65 708.25
23-Aug-18 11,582.75 9223.3 256.9 963.1 132.3 2035.45 727.05
24-Aug-18 11,557.10 9163.8 255.5 968.3 129.2 2042.2 718.25
27-Aug-18 11,691.95 9245.25 258.8 976.45 132.85 2051.65 737.95
28-Aug-18 11,738.50 9427.95 260 980.5 132.35 2065.55 735.4
29-Aug-18 11,691.90 9368.1 261.7 983.85 131.9 2065.8 734.15
30-Aug-18 11,676.80 9205.8 259.35 982.95 130.85 2079.45 729.55
31-Aug-18 11,680.50 9096.4 267.5 965.3 129.05 2078.2 764.6
3-Sep-18 11,582.35 8902.15 266.6 947.8 133.45 2054.95 746.45
4-Sep-18 11,520.30 8868.5 261.95 931.75 127.85 2093.2 762.6
5-Sep-18 11,476.95 8896.1 266.5 929.4 127.45 2078.15 764.25
6-Sep-18 11,536.90 8759.85 269.95 934.95 129.7 2075.7 772.7
7-Sep-18 11,589.10 8719.2 277.4 973.7 132 2079.7 770.4
10-Sep-18 11,438.10 8639.4 275.7 937.35 129.65 2081.2 765.95
11-Sep-18 11,287.50 8517.05 267.3 943.15 127.75 2045.95 746.7
12-Sep-18 11,369.90 8493.95 262.4 938.15 127.85 2043.75 740.3
14-Sep-18 11,515.20 8626.7 266.6 951.9 131.25 2063.3 760.25
17-Sep-18 11,377.75 8537.8 260.25 950.85 127.45 2071.6 767.1
18-Sep-18 11,278.90 8399.15 251.5 946.55 126.4 2070 754.95
19-Sep-18 11,234.35 8210.35 252.6 948.9 125.8 2076.9 769.9
21-Sep-18 11,143.10 8040.15 250.35 959.9 122.3 2103.8 745.35
24-Sep-18 10,967.40 7793.05 240.2 896.05 120.35 2198.7 749.85
25-Sep-18 11,067.45 7999.45 240.8 893 121.9 2183.1 759.65
26-Sep-18 11,053.80 7842.55 233.35 893.35 120.65 2141.45 747.6
27-Sep-18 10,977.55 7553.05 225.25 877.45 120.4 2187.8 745.45
28-Sep-18 10,930.45 7347.95 223.7 860.95 119.1 2184.5 744.95
1-Oct-18 11,008.30 7463.95 229.35 847.6 120.15 2255.8 760.95
3-Oct-18 10,858.25 7246 227.6 791.6 119.15 2162.45 749.95
 4-Oct-18 10,599.25 7198.75 223.25 794.7 118.05 2064.25 719.1
5-Oct-18 10,316.45 6904.35 216.25 769.55 107.75 2103.1 714.75
8-Oct-18 10,348.05 6889.75 212.35 774.85 109.15 2080.1 695
9-Oct-18 10,301.05 6699.45 184.35 764.8 110.85 2090.5 695.55
10-Oct-18 10,460.10 6985.85 188.75 764.1 114.55 2043.05 697.8
11-Oct-18 10,234.65 6875.5 182.95 730.15 111.8 1979.75 695.05
12-Oct-18 10,472.50 7287.2 183.75 768.5 115.8 1918.4 693.55
15-Oct-18 10,512.50 7182 184.35 749 117.05 1949.15 693.9
16-Oct-18 10,584.75 7150.9 185.85 777.7 120.55 1961.7 718.4
17-Oct-18 10,453.05 6885.6 179.95 759.4 114.3 1927.7 718.9
19-Oct-18 10,303.55 6756.45 174.7 741.2 112.5 1917.05 690.3
22-Oct-18 10,245.25 6812.2 170.75 733.75 112.8 1902.15 677.55
23-Oct-18 10,146.80 6771.3 170.65 729.95 111.45 1844.15 669.2
24-Oct-18 10,224.75 6768.3 170.65 736.25 116.8 1851.5 667
25-Oct-18 10,124.90 6723.2 165.35 733.75 112.85 1852.65 651.8
26-Oct-18 10,030.00 6717.3 168.5 728.2 113.15 1799.6 652.35
29-Oct-18 10,250.85 6798.7 175.35 749.5 115.25 1869.75 664.3
30-Oct-18 10,198.40 6697 177.25 746.3 115 1895.4 683.65
31-Oct-18 10,386.60 6616.4 179.1 765.95 114.7 1937.6 744.15
1-Nov-18 10,380.45 6711.75 179.45 756.05 113.35 1934.6 722.15
2-Nov-18 10,553.00 7135.45 190.3 783.55 117.7 1909.8 691.2
5-Nov-18 10,524.00 7177.25 189.8 775.45 120.7 1889.95 695.1
6-Nov-18 10,530.00 7075 193.25 778.4 120.9 1931.95 693.05
7-Nov-18 10,598.40 7127.9 194.85 792.9 121.85 1942.8 697.85
9-Nov-18 10,585.20 7283.5 195.25 795.25 118.25 1909.8 705.8
12-Nov-18 10,482.20 7087.8 186.05 780.9 118.3 1915.9 724.55
13-Nov-18 10,582.50 7150.45 179.5 790.05 119 1935.8 728.25
14-Nov-18 10,576.30 7369.05 176.8 769.6 106.5 1880.55 700.15
15-Nov-18 10,616.70 7478.3 180.2 766.5 106.1 1865.5 713.5
16-Nov-18 10,682.20 7341.2 179.9 767.6 105.55 1882.25 726.8
19-Nov-18 10,763.40 7411.65 184.6 781.35 108.8 1902.05 730.5
20-Nov-18 10,656.20 7333.95 183.75 782.6 107.65 1877.75 709.35
21-Nov-18 10,600.05 7424.5 184.15 769.1 110.3 1811.75 690.95
22-Nov-18 10,526.75 7411.1 182.55 746.1 109.3 1815.25 690.95
26-Nov-18 10,628.60 7554.7 181.75 747.9 108.9 1846.1 693.9
27-Nov-18 10,685.60 7647.6 180.05 751.75 110.3 1888.35 693.55
28-Nov-18 10,728.85 7574.2 174.45 748.4 108.35 1976.55 698.35
29-Nov-18 10,858.70 7546.75 177.25 773.2 110.15 1959.45 689.7
30-Nov-18 10,876.75 7661.6 171.95 790.9 112.35 1970.6 705.5
3-Dec-18 10,883.75 7779.95 175.45 761.05 107.15 1982.2 711.7
4-Dec-18 10,869.50 7721.65 175.75 740.3 107.3 2009.4 723.85
5-Dec-18 10,782.90 7554.05 169.2 718.05 103.6 2006.1 725.25
6-Dec-18 10,601.15 7209.7 162.65 710.95 102.1 1991.75 697.5
7-Dec-18 10,693.70 7313.95 162.4 721.1 102.9 1995.95 692.9
10-Dec-18 10,488.45 7350.5 157.1 710.55 100.45 1974.9 686.4
11-Dec-18 10,549.15 7305.35 158.1 722.35 103.2 1998.35 695.5
12-Dec-18 10,737.60 7471.85 164.1 750.8 105.15 2018.7 704.75
13-Dec-18 10,791.55 7670.5 166.85 759.2 104.4 1983.65 709.75
14-Dec-18 10,805.45 7662.15 166.95 757.25 104.05 1989.25 712.25
17-Dec-18 10,888.35 7734.05 173.95 756.35 106 1993.25 719.9
18-Dec-18 10,908.70 7772.35 174.75 770.95 104.8 1987.7 708.35
19-Dec-18 10,967.30 7936 173.9 782.65 107.7 1967.2 708.25
20-Dec-18 10,951.70 7807.05 176.4 795.45 106.15 1956.35 706
21-Dec-18 10,754.00 7536.3 176.25 781.15 105.35 1897.25 695.75
24-Dec-18 10,663.50 7529.15 172.5 788.65 104.6 1915.55 697.95
26-Dec-18 10,729.85 7569.1 170.9 787.7 103.9 1889.5 694.65
27-Dec-18 10,779.80 7499.95 168.25 795.65 103 1909.45 708.1
28-Dec-18 10,859.90 7505.55 170.85 803.55 102.75 1895.8 712.3
31-Dec-18 10,862.55 7465.5 172.7 803.85 102.5 1893.55 721.1
1-Jan-19 10,910.10 7476.8 173.45 773.35 102.5 1902.35 719.65
2-Jan-19 10,792.50 7267.85 168.55 741.7 99.95 1923.15 711.85
3-Jan-19 10,672.25 7203.95 166.05 718.3 98.15 1896.45 691.05
4-Jan-19 10,727.35 7234.5 170.95 725.6 96.8 1873.95 681.25
7-Jan-19 10,771.80 7362.05 175.35 729.55 93.45 1896.65 687.55
8-Jan-19 10,802.15 7439.5 179.95 723.4 93.05 1893.05 689.9
9-Jan-19 10,855.15 7492.9 183.05 726.3 94.45 1887.8 694
10-Jan-19 10,821.60 7391.6 185.75 733.2 95 1888.15 693.35
11-Jan-19 10,794.95 7320.5 180.3 727.9 94.3 1841.95 698.35
14-Jan-19 10,737.60 7408.7 182.4 724.55 93.5 1814.4 680.25
15-Jan-19 10,886.80 7355.15 185.35 726.9 93.6 1864.2 707.3
16-Jan-19 10,890.30 7310.25 185.45 726.25 93.95 1870.1 700.2
17-Jan-19 10,905.20 7336.25 184.9 734.65 93.25 1895.1 705.3
18-Jan-19 10,906.95 7357.95 183.3 734.95 92.3 1900.4 707.7
21-Jan-19 10,961.85 7208.4 181.5 730.3 90.6 1905.8 713.35
22-Jan-19 10,922.75 7068.85 180.85 708.5 87.95 1900.35 715.2
23-Jan-19 10,831.50 7045.4 180.25 695.85 89.15 1879.75 718.75
24-Jan-19 10,849.80 7040.6 175.4 697.3 84.8 1901.75 728.1
25-Jan-19 10,780.55 6513.4 173.25 683.5 82.6 1919.05 728.6
28-Jan-19 10,661.55 6511.05 172.3 673.05 83 1951.95 735.7
29-Jan-19 10,652.20 6526.95 173.6 669.65 82.3 1983.15 731.85
30-Jan-19 10,651.80 6548.25 174.6 678.65 80.95 1977.85 715.9
31-Jan-19 10,830.95 6641.15 181.2 680.05 81.3 2014.6 732.85
1-Feb-19 10,893.65 6962.3 181.65 688.4 83.55 2030.75 747.85
4-Feb-19 10,912.25 6988.2 180.25 674.45 82.3 2047.15 749.4
5-Feb-19 10,934.35 7093.6 175.8 684.9 82.15 2044.35 750
6-Feb-19 11,062.45 7183.4 178.5 695.1 82.55 2077.85 811
7-Feb-19 11,069.40 7302.55 182.85 700.9 87.75 2079.9 804.35
8-Feb-19 10,943.60 7134.25 150.7 682.1 87.05 2062.75 803.55
11-Feb-19 10,888.80 7177.9 152.65 647.55 83.1 2065.55 808.75
12-Feb-19 10,831.40 7162.5 151.8 648.7 81.2 2050.65 805.35
13-Feb-19 10,793.65 7028.25 155 641.5 78.9 2068.6 809.85
14-Feb-19 10,746.05 7017.5 159.85 634.4 84.45 2044.65 805.35
15-Feb-19 10,724.40 6930.05 161.65 627.55 79.95 2030.9 800.7
18-Feb-19 10,640.95 6842.7 162.9 624.7 79.2 1971.75 803.6
19-Feb-19 10,604.35 6804.55 163.75 632.6 79.2 1904.85 792.5
20-Feb-19 10,735.45 6849.9 164.8 633.55 80.95 1914.45 811.75
21-Feb-19 10,789.85 6801.55 169.7 634.2 81.15 1912.25 820.4
22-Feb-19 10,791.65 6912.4 174.3 646.6 81.85 1925.9 825.2
25-Feb-19 10,880.10 6924.9 175.75 650.7 83.25 1985 830.8
26-Feb-19 10,835.30 6904.3 182.65 651.3 83.3 2032.35 833.2
27-Feb-19 10,806.65 6968.5 177.35 656.15 84.85 2053.75 825.1
28-Feb-19 10,792.50 6829.7 177.45 645.9 86.5 1984.25 832
1-Mar-19 10,863.50 6935.15 180.3 649.7 86.6 1991.65 832
5-Mar-19 10,987.45 7117.75 194.05 656.75 90.5 1987.85 809.55
6-Mar-19 11,053.00 7056.9 188.8 658.9 90.6 1999.4 822.7
7-Mar-19 11,058.20 7029.05 189.3 671.8 90.9 2011.5 808.1
8-Mar-19 11,035.40 6967.7 181.2 670.15 89.65 2022.3 811.2
11-Mar-19 11,168.05 7081.9 181.85 681.05 93.05 2014.1 807.8
12-Mar-19 11,301.20 7157.2 184.8 687.9 92.95 2012.55 804.75
13-Mar-19 11,341.70 7091.05 181.7 684.2 93.8 2001.15 791.05
14-Mar-19 11,343.25 7086.3 179.55 685.9 93.95 1988.6 788.5
15-Mar-19 11,426.85 7084 180 694.6 94.1 2040.2 799.75
18-Mar-19 11,462.20 6909.1 182.25 685.4 92.4 2021.3 788.75
19-Mar-19 11,532.40 6825.2 182.85 689.4 91.4 2024.7 794.5
20-Mar-19 11,521.05 6673.55 180.2 678.6 90.85 2015.5 789.85
22-Mar-19 11,456.90 6552.7 175.4 678.8 89.6 2004.65 789.6
25-Mar-19 11,354.25 6522.6 171.3 664.6 87.5 1986.9 789.6
26-Mar-19 11,483.25 6585.7 173.1 669.6 86.3 1981.8 772.1
27-Mar-19 11,445.05 6518 169.85 660.05 85.45 1968.2 764.4
28-Mar-19 11,570.00 6596.25 170.55 655.95 88.6 2000.45 771.85
29-Mar-19 11,623.90 6672.55 174.25 673.9 91.3 2000.4 776.2
1-Apr-19 11,669.15 6840.7 187.35 660.9 90.35 2031.3 785.7
2-Apr-19 11,713.20 6889.7 202.95 668.6 89.55 2079.5 791.95
3-Apr-19 11,643.95 7072.9 201.35 658.45 87.8 2080.25 780.05
4-Apr-19 11,598.00 7113.1 206.15 653.35 87.45 2014.3 774.15
5-Apr-19 11,665.95 7107.7 205.15 658.2 87.75 2051.45 779.2
8-Apr-19 11,604.50 7129.45 200.55 667 87.25 2069.75 787.1
9-Apr-19 11,671.95 7216.55 205.9 667.85 91.7 2088.1 788.95
10-Apr-19 11,584.30 7186.35 216.05 670.25 91.55 2043.8 789
11-Apr-19 11,596.70 7187.85 218.2 672.75 94.5 2019.05 780.95
12-Apr-19 11,643.45 7342.85 215.95 678.2 95.65 2013.75 784.7
15-Apr-19 11,690.35 7352.5 231.75 683.2 95.75 2110.05 796.45
16-Apr-19 11,787.15 7458.55 230.5 688.1 96.35 2132.45 797.1
18-Apr-19 11,752.80 7447.45 236.25 684.65 95.75 2145.5 799.35
22-Apr-19 11,594.45 7321.25 234.85 673.4 92.15 2164.35 803.6
 23-Apr-19 11,575.95 7048.9 231.65 665.75 91.55 2157.7 803.8
24-Apr-19 11,726.15 7016.7 223.6 668.15 91.25 2185.45 818.6
25-Apr-19 11,641.80 6905.25 221.85 665.15 89.85 2191.7 814.7
26-Apr-19 11,754.65 6842.85 215.6 659.45 88.5 2238.3 823
30-Apr-19 11,748.15 6666.4 214.3 645.3 86.95 2254.95 834.7
2-May-19 11,724.75 6683.25 207.3 645.9 89.55 2214.4 834.55
3-May-19 11,712.25 6710 209.45 645.8 89.6 2132.5 816.55
6-May-19 11,598.25 6709.65 199.8 638.5 88.05 2154.7 819.15
7-May-19 11,497.90 6702 190.95 636 85.95 2150.35 814.45
8-May-19 11,359.45 6650.15 185.1 621.65 85.95 2152.65 802.35
9-May-19 11,301.80 6624.95 186.35 625.45 84.85 2168.7 809.5
10-May-19 11,278.90 6631.6 185.9 628.75 85.9 2135.55 805.75
13-May-19 11,148.20 6543.75 180.75 617.6 83 2131.1 815.3
14-May-19 11,222.05 6576.2 184.5 614.25 84.6 2094.35 791.1
15-May-19 11,157.00 6493.75 169.45 609.65 81.95 2094.5 789.55
16-May-19 11,257.10 6479.65 175.4 605.25 82.9 2109.45 789.3
17-May-19 11,407.15 6706.85 176.85 619.65 84.5 2096.35 787.15
20-May-19 11,828.25 7084.6 190.15 653.25 87.55 2139.3 779
21-May-19 11,709.10 6875.35 176.8 639.15 88.25 2109.2 773.45
22-May-19 11,737.90 6899.8 179.1 640.55 87.85 2082.75 750
23-May-19 11,657.05 6929.25 175.15 639.5 88.85 2053.75 743
24-May-19 11,844.10 7093.15 182.3 665.45 93.8 2049.65 736
27-May-19 11,924.75 7068.45 181.35 679.35 91.15 2053.8 725.1
28-May-19 11,928.75 7054.65 180.25 670.55 91.2 2075 739.55
29-May-19 11,861.10 6891.45 176.35 672.15 89.7 2105.25 738.85
30-May-19 11,945.90 6867.7 175.15 661.7 90.45 2145.4 735.55
31-May-19 11,922.80 6869.85 172.6 647.05 88.85 2196.85 760.4
3-Jun-19 12,088.55 7022.9 174.5 653.4 91.85 2240.35 757.8
4-Jun-19 12,021.65 7051.8 173.25 650.75 93.05 2182.45 748.55
6-Jun-19 11,843.75 6988.7 169.7 634.1 91.3 2167.4 741.05
7-Jun-19 11,870.65 6948.25 169.5 644.05 90 2178.95 749.85
10-Jun-19 11,922.70 6969.95 166.2 646.95 90.7 2231.1 767.4
11-Jun-19 11,965.60 6978.3 170.75 636.85 91.2 2252.85 761.9
12-Jun-19 11,906.20 6852 169.05 632.2 89.25 2258.45 747.4
13-Jun-19 11,914.05 6784.7 167.4 641.05 88.1 2250.25 744.35
14-Jun-19 11,823.30 6747.4 164.2 637.25 87.65 2252.3 740.75
17-Jun-19 11,672.15 6581.65 158.75 625.05 83.65 2245.6 736.75
18-Jun-19 11,691.50 6439 158.3 625.9 83.65 2251.7 741.1
19-Jun-19 11,691.45 6424.65 154.65 615.15 82.9 2259.9 735.85
20-Jun-19 11,831.75 6616.75 159.25 627.15 87.8 2279 725.6
21-Jun-19 11,724.10 6417.25 158.9 627.45 86.5 2249.95 739.85
24-Jun-19 11,699.65 6459.9 159.3 634.85 85.8 2275 728.85
25-Jun-19 11,796.45 6522.5 160.45 641.65 85.7 2266.75 724.5
26-Jun-19 11,847.55 6480.3 161.1 643.5 85.7 2253.7 718.2
27-Jun-19 11,841.55 6486.7 165.85 657.9 88 2252.65 701.95
28-Jun-19 11,788.85 6534.65 162.55 655.35 87.25 2227.25 706.25
1-Jul-19 11,865.60 6507.85 168 660 87.1 2239.7 705.15
2-Jul-19 11,910.30 6560 163.75 666.25 87.85 2252.75 711.4
3-Jul-19 11,916.75 6533.8 162.3 669.25 90.3 2237.2 701.15
4-Jul-19 11,946.75 6544.45 165.2 672.15 89.95 2242.6 701.1
5-Jul-19 11,811.15 6360 160.2 642.05 87.05 2161.65 681.55
8-Jul-19 11,558.60 6038.7 154.55 635.85 84.8 2176.1 680.45
9-Jul-19 11,555.90 5945.45 155.8 632.7 83.8 2131.45 675.5
10-Jul-19 11,498.90 5927.9 151.65 621.65 84.8 2107.7 674.6
11-Jul-19 11,582.90 6031.2 156.8 634.15 85.15 2101.45 665.6
12-Jul-19 11,552.50 5971.45 159.3 631.9 84.9 2107.95 666.55
15-Jul-19 11,588.35 6079.7 160.95 631.85 85.45 2145.2 678.1
16-Jul-19 11,662.60 6158.05 170 622.9 86.35 2105.3 675.55
17-Jul-19 11,687.50 6075.7 167.9 617.95 85.45 2117.15 691.15
18-Jul-19 11,596.90 5882.35 160.75 597.4 81.45 2065.6 687.1
19-Jul-19 11,419.25 5769.1 154.85 571.3 79.35 2076.95 674.95
22-Jul-19 11,346.20 5912.5 156.75 564.9 79.35 2109.7 672.35
23-Jul-19 11,331.05 5873.75 156.2 559.1 75 2111.8 671.15
24-Jul-19 11,271.30 5768 151.25 550 72.55 2096.7 659.85
25-Jul-19 11,252.15 5756.75 144.3 547.55 72.3 2128.3 652.35
26-Jul-19 11,284.30 5805.65 147.15 564.45 74.2 2108.8 643.3
29-Jul-19 11,189.20 5561.25 137.55 553.15 71.65 2129.5 646.3
30-Jul-19 11,085.40 5507.15 133.45 548.75 68.55 2179 640.3
1-Aug-19 10,980.00 5572.6 129.55 548.55 68.85 2179.9 625.6
2-Aug-19 10,997.35 5689.35 130.7 556.45 64.4 2206.05 636.35
5-Aug-19 10,862.60 5670.35 123.75 545.45 63.95 2248.55 645.4
6-Aug-19 10,948.25 5833.3 122.5 549.45 63.45 2215.45 671
7-Aug-19 10,855.50 5775 117.4 518.3 61.15 2214 674.75
8-Aug-19 11,032.45 5902.25 124.05 539.55 63.55 2258.85 680.65
9-Aug-19 11,109.65 6099.9 122.05 545.55 64.3 2245.6 663.65
13-Aug-19 10,925.85 5815.45 121.95 512.4 61.55 2200.2 639
14-Aug-19 11,029.40 5816 120.9 523.55 62.55 2204.65 658.95
16-Aug-19 11,047.80 5975.05 121.35 527.85 63.65 2163.5 659.15
19-Aug-19 11,053.90 5982.55 120.8 520.55 64.5 2163.55 671.3
20-Aug-19 11,017.00 6190.95 123.85 527.8 63.85 2187.15 668.5
21-Aug-19 10,918.70 6228.9 112.4 520.9 61.9 2185.85 672.45
22-Aug-19 10,741.35 6208.55 107.7 511.8 57.9 2214.9 682.8
23-Aug-19 10,829.35 6254.35 111.05 533.25 60.25 2247.55 683.2
26-Aug-19 11,057.85 6255.55 110.55 544.3 63.15 2275.1 691
27-Aug-19 11,105.35 6277.75 120.35 554.05 66.65 2237 676.35
28-Aug-19 11,046.10 6103.4 116.35 539.7 66.75 2239.65 690.55
29-Aug-19 10,948.30 6110.2 114.3 528 65.75 2233.3 691.1
30-Aug-19 11,023.25 6123.75 116.7 528.8 64.45 2258.05 695.65
3-Sep-19 10,797.90 6049.7 112.65 515.45 65.35 2252.25 704.3
Date nifty Maruti tata m&m ashok tcs tech mahindra
4-Sep-17
5-Sep-17 0.40% -0.1% 1.2% -0.3% -0.3% 0.81% 2.72%
6-Sep-17 -0.36% 0.4% -1.4% -0.6% -0.8% -0.86% -0.97%
7-Sep-17 0.14% 0.9% -1.2% 1.8% -0.2% 0.10% 0.61%
8-Sep-17 0.05% 0.7% -0.8% -3.3% 2.9% 0.46% 1.03%
11-Sep-17 0.72% 2.2% 0.1% -1.2% 0.9% -0.27% 2.41%
12-Sep-17 0.87% 0.1% 3.5% 1.6% 1.8% 0.94% -0.06%
13-Sep-17 -0.14% -0.4% 0.4% 0.5% -0.5% 0.05% -0.12%
14-Sep-17 0.07% -0.6% 3.8% -1.3% -0.6% -0.12% 0.26%
15-Sep-17 -0.01% 0.4% -0.7% 0.3% -0.2% 0.54% 0.53%
18-Sep-17 0.67% 0.7% 0.8% 0.1% 1.5% 0.02% 0.40%
19-Sep-17 -0.05% -0.3% 4.6% 0.0% -0.3% -0.03% 0.38%
20-Sep-17 -0.06% -0.1% -2.1% -0.2% 1.0% -0.24% 0.46%
21-Sep-17 -0.19% 0.3% -0.3% -0.1% -1.7% 1.34% 2.62%
22-Sep-17 -1.56% -0.9% -0.4% -0.3% -2.6% -0.93% -0.39%
25-Sep-17 -0.92% -1.3% -0.9% -2.1% -1.1% 0.23% -1.51%
26-Sep-17 -0.01% -0.9% 0.7% -1.0% 0.4% -1.33% -1.23%
27-Sep-17 -1.38% -1.9% -1.5% -1.2% -1.1% 0.62% 0.89%
28-Sep-17 0.34% 2.0% -0.9% -0.1% 4.1% -0.47% 0.78%
29-Sep-17 0.20% 1.0% 0.0% 1.9% 5.4% -1.67% 0.84%
3-Oct-17 0.72% -1.1% 3.6% 0.8% -0.5% 0.41% 1.30%
4-Oct-17 0.56% -0.5% 1.8% 1.9% 0.0% -0.18% 0.19%
5-Oct-17 -0.26% -0.2% -0.1% 0.9% 0.0% -0.51% -2.90%
6-Oct-17 0.92% 0.9% 0.4% 0.2% 1.9% 0.62% 1.04%
9-Oct-17 0.09% -0.1% 0.2% 0.1% -0.8% 0.30% 1.80%
10-Oct-17 0.28% 0.0% -0.5% 0.0% 2.1% 0.29% 0.29%
11-Oct-17 -0.32% -0.9% -1.9% 1.1% -1.5% 1.66% 0.30%
12-Oct-17 1.12% 1.0% 1.1% 1.4% 0.6% 1.92% 1.65%
13-Oct-17 0.70% -0.4% 1.1% -1.0% 0.0% 0.32% 0.22%
16-Oct-17 0.62% -0.4% 2.9% 3.3% 1.7% 1.11% -0.17%
17-Oct-17 0.04% 0.0% -1.1% 0.3% 0.8% 0.38% -0.50%
18-Oct-17 -0.23% -0.7% 0.2% -0.2% 1.7% -0.22% -2.84%
19-Oct-17 -0.63% -0.7% -1.4% 0.4% -1.1% -0.31% 0.01%
23-Oct-17 0.38% 1.1% -1.0% -0.6% -0.7% 0.19% 0.77%
24-Oct-17 0.22% 0.7% -1.6% -1.2% 0.3% -0.21% -1.56%
25-Oct-17 0.86% -0.1% 1.4% 1.0% -0.1% -0.73% 2.93%
26-Oct-17 0.47% 2.5% -0.6% 0.6% 2.1% -0.73% 1.92%
27-Oct-17 -0.20% 0.6% 2.5% 1.1% -2.6% 1.42% -0.23%
30-Oct-17 0.39% 1.0% 1.5% -0.9% 0.7% 1.31% 1.97%
31-Oct-17 -0.27% 0.2% -1.9% -2.2% 1.9% 0.13% -0.86%
1-Nov-17 1.02% 0.3% 2.2% 0.4% -3.6% -0.53% 1.59%
2-Nov-17 -0.16% -0.2% -0.7% -1.1% -1.5% 0.90% -4.34%
3-Nov-17 0.28% -0.1% 2.9% -0.3% -0.8% -0.50% -0.92%
6-Nov-17 -0.01% 1.1% 3.4% 2.7% 1.7% 2.08% -0.69%
 7-Nov-17 -0.97% -1.1% -2.4% -0.9% -2.9% 1.55% 2.31%
8-Nov-17 -0.45% 0.1% -3.0% 1.0% -2.4% 0.82% 3.78%
9-Nov-17 0.06% -0.3% 0.4% -0.4% -3.2% 0.12% 0.13%
10-Nov-17 0.12% -0.3% -4.0% 2.3% -2.9% -1.12% 0.15%
13-Nov-17 -0.94% -0.9% -1.1% 1.3% 1.2% 2.06% 0.30%
14-Nov-17 -0.38% 0.2% -0.9% 1.3% 0.6% -1.53% -0.57%
15-Nov-17 -0.67% 0.1% -1.4% -1.0% -0.5% -0.39% 1.31%
16-Nov-17 0.96% 0.4% 1.2% -0.1% 0.7% 1.49% 0.68%
17-Nov-17 0.67% 2.3% 2.0% 0.2% 1.6% -1.33% -2.71%
20-Nov-17 0.15% 0.9% 0.3% -0.6% -0.9% -0.20% -1.44%
21-Nov-17 0.27% 0.0% 0.3% 0.6% -0.2% -1.04% 3.32%
22-Nov-17 0.15% 1.0% 1.0% 1.0% -1.2% 0.24% -2.24%
23-Nov-17 0.06% -0.6% -0.5% -0.8% 1.2% -0.02% 1.33%
24-Nov-17 0.40% 0.3% -0.2% 1.1% 3.3% 0.22% 0.89%
27-Nov-17 0.09% 0.2% -1.0% -0.2% 4.3% -0.06% 0.91%
28-Nov-17 -0.28% 1.4% -1.3% 0.3% -1.8% -0.08% -0.01%
29-Nov-17 -0.09% 0.5% -0.5% -0.1% -0.5% -0.98% -0.36%
30-Nov-17 -1.30% -0.8% -2.4% -1.9% -2.5% -0.91% -1.40%
1-Dec-17 -1.02% 0.1% -1.3% 0.2% 1.9% -0.14% -3.37%
4-Dec-17 0.06% -1.3% 1.2% -0.6% -3.1% 0.11% 0.16%
5-Dec-17 -0.09% 0.0% -0.3% -0.9% -2.0% 0.02% -1.59%
6-Dec-17 -0.73% 1.3% -1.3% -1.5% 0.4% -0.09% 1.19%
7-Dec-17 1.22% 3.1% 1.2% 0.9% 2.1% -0.52% 5.29%
8-Dec-17 0.97% 1.8% 2.3% 0.6% 1.4% -0.64% -0.09%
11-Dec-17 0.55% 1.0% -0.2% 2.2% -0.5% 2.11% 0.82%
12-Dec-17 -0.80% 0.0% -0.8% 0.1% -3.5% -1.58% 0.11%
13-Dec-17 -0.46% -0.1% -1.2% -0.5% 0.2% 0.50% 0.26%
14-Dec-17 0.58% -0.1% 0.1% 1.4% -1.8% -2.62% 2.45%
15-Dec-17 0.79% 0.6% 0.7% 3.6% 0.6% -0.42% -2.55%
18-Dec-17 0.54% 1.6% 0.2% 2.6% 1.4% 1.14% -1.44%
19-Dec-17 0.72% 5.3% 3.5% 2.3% 3.4% -0.08% 0.22%
20-Dec-17 -0.18% -0.7% 0.6% -0.9% -0.3% 0.50% -0.42%
21-Dec-17 -0.04% -1.1% -0.4% -51.9% -0.2% 0.24% -0.18%
22-Dec-17 0.50% 0.7% 0.3% 0.5% 0.0% 1.76% 0.10%
26-Dec-17 0.37% -0.2% 0.5% -0.6% 1.3% 0.11% 0.12%
27-Dec-17 -0.39% -0.4% -0.4% 0.7% -0.5% -0.82% 2.01%
28-Dec-17 -0.12% -0.2% -0.9% 0.4% -0.8% 0.30% -0.91%
29-Dec-17 0.50% 1.0% 3.2% 0.2% 1.2% 2.72% 1.08%
1-Jan-18 -0.90% -0.8% -1.7% -0.9% -0.4% -1.69% -0.25%
2-Jan-18 0.06% -1.0% 3.5% 1.1% 4.0% -0.79% 1.94%
3-Jan-18 0.01% -1.4% -1.2% 0.3% 0.9% 0.06% 1.33%
4-Jan-18 0.59% -0.3% -0.9% 0.1% 2.0% 0.55% 0.25%
5-Jan-18 0.51% 0.5% 0.4% 0.0% 0.4% 1.31% 0.64%
8-Jan-18 0.61% 0.2% 0.5% 0.5% 0.8% 0.87% 1.98%
9-Jan-18 0.13% -0.7% 0.9% 0.3% 1.6% 0.03% -0.51%
 10-Jan-18 -0.05% -0.1% -1.0% -0.3% -2.0% 3.64% 1.84%
11-Jan-18 0.18% -0.4% 0.3% 0.9% -0.7% -0.67% 1.56%
12-Jan-18 0.28% 1.3% 0.5% 0.1% 1.3% -0.56% 0.15%
15-Jan-18 0.56% -1.1% -1.1% -1.1% -2.0% -0.93% -1.19%
16-Jan-18 -0.38% -0.4% -2.4% -1.6% -3.0% 3.77% 2.56%
17-Jan-18 0.82% -0.1% 0.2% -0.2% 1.8% 1.35% -0.81%
18-Jan-18 0.26% 0.6% -0.9% 1.9% -2.9% 0.71% -0.09%
19-Jan-18 0.72% -0.5% -0.2% 0.8% 0.1% 1.53% -0.04%
22-Jan-18 0.66% -0.1% 0.9% -0.8% 0.0% 5.36% 3.07%
23-Jan-18 1.07% 0.9% -0.9% 1.2% 2.4% -0.32% 3.21%
24-Jan-18 0.02% 0.4% -3.4% -1.8% -0.6% 2.30% 2.30%
25-Jan-18 -0.15% -1.7% -0.8% 0.3% -0.8% -1.79% -0.47%
29-Jan-18 0.55% 3.8% -0.3% 0.9% 2.5% 2.48% 1.14%
30-Jan-18 -0.73% -0.6% -0.9% 0.1% 0.3% -1.30% -0.67%
31-Jan-18 -0.20% -0.6% 0.9% -0.2% 0.3% -1.33% 1.58%
1-Feb-18 -0.10% -1.1% -1.5% 4.7% -2.2% 0.87% -0.05%
2-Feb-18 -2.33% -4.4% -2.5% -3.6% -0.9% 0.33% 1.05%
5-Feb-18 -0.87% 1.0% 3.1% -1.3% 5.8% -1.35% 1.99%
6-Feb-18 -1.58% -1.1% -5.1% -1.1% -1.9% -3.58% -3.66%
7-Feb-18 -0.21% -0.7% 0.6% -0.6% 4.7% -1.34% -0.50%
8-Feb-18 0.96% 1.2% -0.8% 0.7% 0.9% 0.37% 0.80%
9-Feb-18 -1.15% -1.0% -1.6% -0.3% 0.0% 0.20% -1.99%
12-Feb-18 0.81% 2.0% 0.8% -0.5% -0.7% -0.15% -1.10%
14-Feb-18 -0.37% -1.3% 1.4% 0.1% 3.1% -1.94% 3.50%
15-Feb-18 0.42% 0.2% -0.3% 0.3% -0.1% 0.53% -0.74%
16-Feb-18 -0.88% -2.0% -1.3% -0.7% -2.4% 0.39% -3.44%
19-Feb-18 -0.71% -1.3% -0.5% -2.6% -1.3% -0.43% -2.09%
20-Feb-18 -0.17% 0.0% 0.1% -2.2% 0.9% 0.70% 0.11%
21-Feb-18 0.36% 0.7% -1.3% -0.1% -0.8% 3.33% 3.73%
22-Feb-18 -0.14% -1.7% -1.6% 1.9% 0.0% -0.09% 1.30%
23-Feb-18 1.04% 0.7% 0.5% -0.5% 1.5% 1.20% 3.03%
26-Feb-18 0.87% 3.5% 3.3% 2.3% 1.8% -1.35% -1.22%
27-Feb-18 -0.27% -1.3% 0.1% 0.6% 0.7% 0.26% -0.36%
28-Feb-18 -0.58% -0.5% -0.7% -1.5% 2.8% -0.16% 0.31%
1-Mar-18 -0.33% 0.3% 0.2% 0.6% -0.4% -0.04% -0.20%
5-Mar-18 -0.95% -0.9% -5.0% 1.0% -0.6% 2.21% 2.88%
6-Mar-18 -1.06% -2.0% -1.6% -2.7% -0.2% -1.76% -2.04%
7-Mar-18 -0.93% 0.7% 0.4% -1.7% 1.0% -0.67% -1.36%
8-Mar-18 0.87% 0.6% -0.8% 2.7% 2.1% -0.92% 0.10%
9-Mar-18 -0.15% -0.8% -1.1% 0.3% 2.0% 1.10% 1.78%
12-Mar-18 1.90% 1.7% 3.3% 1.2% -1.1% 0.57% 0.11%
13-Mar-18 0.05% -0.6% 0.2% -0.6% 3.1% -5.22% -0.40%
14-Mar-18 -0.15% 1.0% 0.3% -0.7% -0.1% -0.22% 3.37%
15-Mar-18 -0.49% -0.1% -0.3% 0.9% 0.6% -0.59% -0.95%
16-Mar-18 -1.59% -1.8% -3.8% 0.8% -2.3% -1.52% 0.40%
19-Mar-18 -0.99% 1.1% -1.2% 0.3% -1.0% 0.12% -4.00%
20-Mar-18 0.30% 0.3% 0.9% -0.2% 0.2% 1.07% 3.80%
21-Mar-18 0.31% 0.8% -1.5% 0.6% 1.0% -0.16% -1.13%
22-Mar-18 -0.40% -2.0% 1.3% -1.9% -3.7% -0.86% -0.87%
23-Mar-18 -1.15% -1.0% -2.2% 0.3% 0.0% -0.48% 0.61%
26-Mar-18 1.33% 1.8% 0.5% 1.9% 1.7% -0.12% -0.68%
27-Mar-18 0.53% 1.0% -0.4% -0.2% 0.4% 1.02% 0.27%
28-Mar-18 -0.69% 0.1% -1.3% -0.8% 0.3% 0.26% 2.79%
2-Apr-18 0.97% 1.7% 3.8% 1.2% 1.8% 1.88% 0.30%
3-Apr-18 0.33% 0.2% 1.2% 2.9% -0.2% 0.18% -3.70%
4-Apr-18 -1.14% -0.1% 3.6% -1.8% -1.3% -0.04% -1.65%
5-Apr-18 1.94% 1.3% 1.9% 2.4% 0.8% 1.72% 1.69%
6-Apr-18 0.06% 0.8% 0.5% -0.3% -0.4% -0.25% 0.27%
9-Apr-18 0.46% 0.9% -1.6% 1.8% -0.1% -0.97% -0.61%
10-Apr-18 0.22% -0.2% -1.4% -1.1% -0.7% 0.37% 1.73%
11-Apr-18 0.14% 0.3% 0.7% 1.5% -0.3% 2.85% 1.09%
12-Apr-18 0.40% -1.1% 0.7% -0.1% 0.2% 4.04% 3.20%
13-Apr-18 0.21% -0.9% -0.4% 0.2% 3.0% 0.44% 2.55%
16-Apr-18 0.46% 1.2% -5.0% 1.5% 1.1% 1.07% 0.14%
17-Apr-18 0.19% -0.8% -0.8% 1.0% -1.1% -0.59% -0.19%
18-Apr-18 -0.21% -0.4% -0.5% -1.4% 0.0% -0.20% -1.80%
19-Apr-18 0.37% -0.5% -0.2% 0.5% 1.1% 0.99% 1.36%
20-Apr-18 -0.01% -0.6% 0.5% -0.3% 2.9% 6.76% 5.34%
23-Apr-18 0.20% 0.4% -0.6% 3.1% 2.5% 0.26% 0.19%
24-Apr-18 0.28% 0.0% -0.7% 1.7% -0.3% -0.87% -2.68%
25-Apr-18 -0.41% -1.4% -0.9% 1.8% 3.2% 2.43% 0.43%
26-Apr-18 0.45% 0.1% 0.5% 0.5% -0.9% 2.09% 0.67%
27-Apr-18 0.70% -1.8% 2.0% 0.5% -0.4% -2.42% -2.84%
30-Apr-18 0.44% 0.4% 1.0% 1.2% 1.5% 2.22% 0.04%
2-May-18 -0.20% -0.8% -1.3% -1.2% -1.8% -0.95% -1.41%
3-May-18 -0.36% 0.1% -0.8% 0.2% 1.4% -0.43% -1.56%
4-May-18 -0.57% -0.9% 0.3% -1.2% 0.1% -0.05% 1.67%
7-May-18 0.92% 0.8% 0.2% 3.7% 0.9% -1.53% -0.72%
8-May-18 0.02% 0.4% -0.9% -2.3% 0.1% 0.39% -0.66%
9-May-18 0.22% -0.6% 3.0% -0.6% -2.1% 1.39% 0.31%
10-May-18 -0.23% -0.2% -2.4% -0.4% -0.9% -1.04% 1.19%
11-May-18 0.84% 0.5% -0.8% 1.5% 0.7% 0.23% 0.35%
14-May-18 0.00% -0.5% -2.2% -1.9% -4.1% -0.69% -0.02%
15-May-18 -0.04% 0.2% -4.2% -0.7% -2.7% 1.33% 0.80%
16-May-18 -0.56% -0.4% 0.0% 0.7% 1.1% 0.38% 0.35%
17-May-18 -0.54% 0.0% 1.5% -0.5% 1.0% -0.08% 0.60%
18-May-18 -0.81% -2.1% -3.3% -1.5% -3.8% 0.28% 2.00%
21-May-18 -0.75% -1.0% -2.9% -1.2% -9.5% 1.59% -0.77%
22-May-18 0.19% 1.6% 4.0% 0.5% 4.9% -1.40% 0.11%
23-May-18 -1.01% -0.7% 0.6% 0.2% 3.2% -0.31% 1.73%
24-May-18 0.80% -1.0% -6.7% 1.4% -0.6% 3.08% 1.75%
25-May-18 0.87% 1.6% 1.9% 1.7% 0.4% -0.43% -1.11%
28-May-18 0.79% 1.9% 0.7% -0.9% 1.0% -2.39% -3.86%
29-May-18 -0.52% 0.1% -0.6% 2.4% 2.0% 0.54% 0.24%
30-May-18 -0.18% -1.5% -2.0% 3.2% -0.1% -0.14% 1.40%
31-May-18 1.15% -0.6% -2.2% 2.8% -0.9% -50.40% 3.72%
1-Jun-18 -0.37% 3.2% 1.7% -2.3% 1.9% -0.72% -1.48%
4-Jun-18 -0.63% -0.7% -0.2% 1.4% -2.6% 0.71% -0.40%
5-Jun-18 -0.33% 0.7% -0.6% -1.4% -0.5% -1.34% 0.44%
6-Jun-18 0.86% 0.4% 3.8% 1.4% 1.9% 0.35% -1.30%
7-Jun-18 0.78% 0.8% 3.3% 0.7% -0.8% 0.43% 1.30%
8-Jun-18 -0.01% 0.2% 1.5% -0.9% -1.9% 0.78% 0.60%
11-Jun-18 0.18% 1.0% -0.1% 0.6% -1.9% 0.14% 1.20%
12-Jun-18 0.52% -0.1% -0.6% 0.1% 1.4% 1.74% -0.71%
13-Jun-18 0.13% -0.5% 0.2% 0.0% -1.0% 2.43% 0.60%
14-Jun-18 -0.45% -0.1% -0.8% 0.5% 1.6% -1.75% -2.05%
15-Jun-18 0.09% -0.1% -1.0% -1.4% -1.9% 2.75% 1.19%
18-Jun-18 -0.17% 0.2% 1.9% 0.5% -2.4% -0.58% 0.40%
19-Jun-18 -0.83% -1.2% -1.2% -2.5% -1.7% -0.26% -1.99%
20-Jun-18 0.58% 1.0% 0.2% 1.5% 0.4% 0.02% -0.81%
21-Jun-18 -0.29% -1.0% 0.5% -2.3% -1.4% -0.35% -0.80%
22-Jun-18 0.75% 0.1% 0.3% 2.8% 1.0% -0.44% 0.91%
25-Jun-18 -0.55% -0.9% -6.0% -0.3% -3.2% 0.48% 0.70%
26-Jun-18 0.06% 1.6% -4.3% -0.8% 0.5% 1.77% -1.06%
27-Jun-18 -0.91% -0.4% -2.1% -0.6% -2.5% 0.38% 3.73%
28-Jun-18 -0.77% -1.4% -2.8% 1.7% -4.1% -0.67% -6.82%
29-Jun-18 1.18% 0.6% 2.3% -1.1% 1.4% -0.01% -1.33%
2-Jul-18 -0.53% -0.1% -1.0% -1.2% 1.2% 0.45% 0.02%
3-Jul-18 0.40% 1.7% 1.0% 0.9% 1.7% 1.09% 0.50%
4-Jul-18 0.65% 2.7% -0.9% 0.7% -1.3% -0.33% -1.04%
5-Jul-18 -0.19% 1.4% -2.1% 1.4% -2.2% 0.64% -0.93%
6-Jul-18 0.21% -0.3% 3.6% 1.4% 5.8% 1.68% -1.89%
9-Jul-18 0.74% 0.6% 1.0% 0.8% -1.1% -1.34% 1.51%
10-Jul-18 0.87% 1.7% 0.7% -0.2% 2.3% -0.56% 0.85%
11-Jul-18 0.01% -1.5% -2.8% 0.0% -0.6% 5.47% 0.62%
12-Jul-18 0.68% -0.4% -0.6% -1.6% 0.6% -0.43% -0.95%
13-Jul-18 -0.04% 0.9% -0.9% -1.0% -1.1% 0.52% -1.08%
16-Jul-18 -0.74% -0.5% -4.4% -0.7% -5.1% 0.38% 2.36%
17-Jul-18 0.65% 0.6% 2.3% 2.5% 2.3% 0.46% -1.46%
18-Jul-18 -0.25% -0.8% -2.4% -2.2% -14.0% -0.03% 0.00%
19-Jul-18 -0.21% 0.2% 0.3% 1.2% -4.4% -0.79% -0.66%
20-Jul-18 0.48% 0.1% 0.4% -0.4% 1.7% 0.73% 2.66%
23-Jul-18 0.68% 3.2% 2.1% 0.1% 1.5% 0.46% -1.89%
24-Jul-18 0.45% 1.4% 0.0% 1.1% 3.3% -0.41% -0.84%
25-Jul-18 -0.02% -0.7% -0.4% -1.1% -2.3% -0.87% -1.51%
 26-Jul-18 0.32% -3.7% 0.2% 0.4% 1.7% -0.81% 0.05%
27-Jul-18 0.99% -0.9% 3.8% -0.4% 0.7% -1.03% 2.11%
30-Jul-18 0.37% 0.8% -0.2% 2.6% 0.1% 0.10% 1.46%
31-Jul-18 0.33% 1.5% -1.3% 0.3% -0.2% -0.19% 3.93%
1-Aug-18 -0.09% -1.9% 0.4% -0.7% 5.4% 1.74% -0.07%
2-Aug-18 -0.89% -2.1% -1.6% -2.0% 1.1% -1.24% -1.60%
3-Aug-18 1.03% 0.5% -0.9% 1.0% -1.7% 1.37% -1.01%
6-Aug-18 0.23% 1.1% -1.7% 1.3% 0.0% -0.05% 0.63%
7-Aug-18 0.02% 1.3% -1.0% -0.6% 1.1% -0.42% -1.37%
8-Aug-18 0.53% -2.2% 1.4% 0.1% 5.1% 0.33% -0.47%
9-Aug-18 0.18% -0.7% 1.1% 0.5% 2.8% 0.00% -1.20%
10-Aug-18 -0.36% 0.0% -3.0% 1.4% -1.3% 0.98% -0.08%
13-Aug-18 -0.65% -0.7% -0.6% 0.9% -1.6% 0.33% 2.01%
14-Aug-18 0.70% 0.6% 0.0% -0.4% 0.4% 0.04% 1.88%
16-Aug-18 -0.44% 0.7% 1.0% 0.1% 0.2% 0.37% -0.60%
17-Aug-18 0.75% -0.5% 2.8% 1.1% 1.7% 0.15% 2.95%
20-Aug-18 0.71% -0.8% 4.6% 0.8% 0.0% -0.07% -0.13%
21-Aug-18 0.17% 0.4% -0.5% -1.2% 0.3% 0.16% 3.26%
23-Aug-18 0.10% 1.2% -4.4% 0.6% 2.8% 1.08% 2.65%
24-Aug-18 -0.22% -0.6% -0.5% 0.5% -2.3% 0.33% -1.21%
27-Aug-18 1.17% 0.9% 1.3% 0.8% 2.8% 0.46% 2.74%
28-Aug-18 0.40% 2.0% 0.5% 0.4% -0.4% 0.68% -0.35%
29-Aug-18 -0.40% -0.6% 0.7% 0.3% -0.3% 0.01% -0.17%
30-Aug-18 -0.13% -1.7% -0.9% -0.1% -0.8% 0.66% -0.63%
31-Aug-18 0.03% -1.2% 3.1% -1.8% -1.4% -0.06% 4.80%
3-Sep-18 -0.84% -2.1% -0.3% -1.8% 3.4% -1.12% -2.37%
4-Sep-18 -0.54% -0.4% -1.7% -1.7% -4.2% 1.86% 2.16%
5-Sep-18 -0.38% 0.3% 1.7% -0.3% -0.3% -0.72% 0.22%
6-Sep-18 0.52% -1.5% 1.3% 0.6% 1.8% -0.12% 1.11%
7-Sep-18 0.45% -0.5% 2.8% 4.1% 1.8% 0.19% -0.30%
10-Sep-18 -1.30% -0.9% -0.6% -3.7% -1.8% 0.07% -0.58%
11-Sep-18 -1.32% -1.4% -3.0% 0.6% -1.5% -1.69% -2.51%
12-Sep-18 0.73% -0.3% -1.8% -0.5% 0.1% -0.11% -0.86%
14-Sep-18 1.28% 1.6% 1.6% 1.5% 2.7% 0.96% 2.69%
17-Sep-18 -1.19% -1.0% -2.4% -0.1% -2.9% 0.40% 0.90%
18-Sep-18 -0.87% -1.6% -3.4% -0.5% -0.8% -0.08% -1.58%
19-Sep-18 -0.39% -2.2% 0.4% 0.2% -0.5% 0.33% 1.98%
21-Sep-18 -0.81% -2.1% -0.9% 1.2% -2.8% 1.30% -3.19%
24-Sep-18 -1.58% -3.1% -4.1% -6.7% -1.6% 4.51% 0.60%
25-Sep-18 0.91% 2.6% 0.2% -0.3% 1.3% -0.71% 1.31%
26-Sep-18 -0.12% -2.0% -3.1% 0.0% -1.0% -1.91% -1.59%
27-Sep-18 -0.69% -3.7% -3.5% -1.8% -0.2% 2.16% -0.29%
28-Sep-18 -0.43% -2.7% -0.7% -1.9% -1.1% -0.15% -0.07%
1-Oct-18 0.71% 1.6% 2.5% -1.6% 0.9% 3.26% 2.15%
3-Oct-18 -1.36% -2.9% -0.8% -6.6% -0.8% -4.14% -1.45%
 4-Oct-18 -2.39% -0.7% -1.9% 0.4% -0.9% -4.54% -4.11%
5-Oct-18 -2.67% -4.1% -3.1% -3.2% -8.7% 1.88% -0.60%
8-Oct-18 0.31% -0.2% -1.8% 0.7% 1.3% -1.09% -2.76%
9-Oct-18 -0.45% -2.8% -13.2% -1.3% 1.6% 0.50% 0.08%
10-Oct-18 1.54% 4.3% 2.4% -0.1% 3.3% -2.27% 0.32%
11-Oct-18 -2.16% -1.6% -3.1% -4.4% -2.4% -3.10% -0.39%
12-Oct-18 2.32% 6.0% 0.4% 5.3% 3.6% -3.10% -0.22%
15-Oct-18 0.38% -1.4% 0.3% -2.5% 1.1% 1.60% 0.05%
16-Oct-18 0.69% -0.4% 0.8% 3.8% 3.0% 0.64% 3.53%
17-Oct-18 -1.24% -3.7% -3.2% -2.4% -5.2% -1.73% 0.07%
19-Oct-18 -1.43% -1.9% -2.9% -2.4% -1.6% -0.55% -3.98%
22-Oct-18 -0.57% 0.8% -2.3% -1.0% 0.3% -0.78% -1.85%
23-Oct-18 -0.96% -0.6% -0.1% -0.5% -1.2% -3.05% -1.23%
24-Oct-18 0.77% 0.0% 0.0% 0.9% 4.8% 0.40% -0.33%
25-Oct-18 -0.98% -0.7% -3.1% -0.3% -3.4% 0.06% -2.28%
26-Oct-18 -0.94% -0.1% 1.9% -0.8% 0.3% -2.86% 0.08%
29-Oct-18 2.20% 1.2% 4.1% 2.9% 1.9% 3.90% 1.83%
30-Oct-18 -0.51% -1.5% 1.1% -0.4% -0.2% 1.37% 2.91%
31-Oct-18 1.85% -1.2% 1.0% 2.6% -0.3% 2.23% 8.85%
1-Nov-18 -0.06% 1.4% 0.2% -1.3% -1.2% -0.15% -2.96%
2-Nov-18 1.66% 6.3% 6.0% 3.6% 3.8% -1.28% -4.29%
5-Nov-18 -0.27% 0.6% -0.3% -1.0% 2.5% -1.04% 0.56%
6-Nov-18 0.06% -1.4% 1.8% 0.4% 0.2% 2.22% -0.29%
7-Nov-18 0.65% 0.7% 0.8% 1.9% 0.8% 0.56% 0.69%
9-Nov-18 -0.12% 2.2% 0.2% 0.3% -3.0% -1.70% 1.14%
12-Nov-18 -0.97% -2.7% -4.7% -1.8% 0.0% 0.32% 2.66%
13-Nov-18 0.96% 0.9% -3.5% 1.2% 0.6% 1.04% 0.51%
14-Nov-18 -0.06% 3.1% -1.5% -2.6% -10.5% -2.85% -3.86%
15-Nov-18 0.38% 1.5% 1.9% -0.4% -0.4% -0.80% 1.91%
16-Nov-18 0.62% -1.8% -0.2% 0.1% -0.5% 0.90% 1.86%
19-Nov-18 0.76% 1.0% 2.6% 1.8% 3.1% 1.05% 0.51%
20-Nov-18 -1.00% -1.0% -0.5% 0.2% -1.1% -1.28% -2.90%
21-Nov-18 -0.53% 1.2% 0.2% -1.7% 2.5% -3.51% -2.59%
22-Nov-18 -0.69% -0.2% -0.9% -3.0% -0.9% 0.19% 0.00%
26-Nov-18 0.97% 1.9% -0.4% 0.2% -0.4% 1.70% 0.43%
27-Nov-18 0.54% 1.2% -0.9% 0.5% 1.3% 2.29% -0.05%
28-Nov-18 0.40% -1.0% -3.1% -0.4% -1.8% 4.67% 0.69%
29-Nov-18 1.21% -0.4% 1.6% 3.3% 1.7% -0.87% -1.24%
30-Nov-18 0.17% 1.5% -3.0% 2.3% 2.0% 0.57% 2.29%
3-Dec-18 0.06% 1.5% 2.0% -3.8% -4.6% 0.59% 0.88%
4-Dec-18 -0.13% -0.7% 0.2% -2.7% 0.1% 1.37% 1.71%
5-Dec-18 -0.80% -2.2% -3.7% -3.0% -3.4% -0.16% 0.19%
6-Dec-18 -1.69% -4.6% -3.9% -1.0% -1.4% -0.72% -3.83%
7-Dec-18 0.87% 1.4% -0.2% 1.4% 0.8% 0.21% -0.66%
10-Dec-18 -1.92% 0.5% -3.3% -1.5% -2.4% -1.05% -0.94%
11-Dec-18 0.58% -0.6% 0.6% 1.7% 2.7% 1.19% 1.33%
12-Dec-18 1.79% 2.3% 3.8% 3.9% 1.9% 1.02% 1.33%
13-Dec-18 0.50% 2.7% 1.7% 1.1% -0.7% -1.74% 0.71%
14-Dec-18 0.13% -0.1% 0.1% -0.3% -0.3% 0.28% 0.35%
17-Dec-18 0.77% 0.9% 4.2% -0.1% 1.9% 0.20% 1.07%
18-Dec-18 0.19% 0.5% 0.5% 1.9% -1.1% -0.28% -1.60%
19-Dec-18 0.54% 2.1% -0.5% 1.5% 2.8% -1.03% -0.01%
20-Dec-18 -0.14% -1.6% 1.4% 1.6% -1.4% -0.55% -0.32%
21-Dec-18 -1.81% -3.5% -0.1% -1.8% -0.8% -3.02% -1.45%
24-Dec-18 -0.84% -0.1% -2.1% 1.0% -0.7% 0.96% 0.32%
26-Dec-18 0.62% 0.5% -0.9% -0.1% -0.7% -1.36% -0.47%
27-Dec-18 0.47% -0.9% -1.6% 1.0% -0.9% 1.06% 1.94%
28-Dec-18 0.74% 0.1% 1.5% 1.0% -0.2% -0.71% 0.59%
31-Dec-18 0.02% -0.5% 1.1% 0.0% -0.2% -0.12% 1.24%
1-Jan-19 0.44% 0.2% 0.4% -3.8% 0.0% 0.46% -0.20%
2-Jan-19 -1.08% -2.8% -2.8% -4.1% -2.5% 1.09% -1.08%
3-Jan-19 -1.11% -0.9% -1.5% -3.2% -1.8% -1.39% -2.92%
4-Jan-19 0.52% 0.4% 3.0% 1.0% -1.4% -1.19% -1.42%
7-Jan-19 0.41% 1.8% 2.6% 0.5% -3.5% 1.21% 0.92%
8-Jan-19 0.28% 1.1% 2.6% -0.8% -0.4% -0.19% 0.34%
9-Jan-19 0.49% 0.7% 1.7% 0.4% 1.5% -0.28% 0.59%
10-Jan-19 -0.31% -1.4% 1.5% 1.0% 0.6% 0.02% -0.09%
11-Jan-19 -0.25% -1.0% -2.9% -0.7% -0.7% -2.45% 0.72%
14-Jan-19 -0.53% 1.2% 1.2% -0.5% -0.8% -1.50% -2.59%
15-Jan-19 1.39% -0.7% 1.6% 0.3% 0.1% 2.74% 3.98%
16-Jan-19 0.03% -0.6% 0.1% -0.1% 0.4% 0.32% -1.00%
17-Jan-19 0.14% 0.4% -0.3% 1.2% -0.7% 1.34% 0.73%
18-Jan-19 0.02% 0.3% -0.9% 0.0% -1.0% 0.28% 0.34%
21-Jan-19 0.50% -2.0% -1.0% -0.6% -1.8% 0.28% 0.80%
22-Jan-19 -0.36% -1.9% -0.4% -3.0% -2.9% -0.29% 0.26%
23-Jan-19 -0.84% -0.3% -0.3% -1.8% 1.4% -1.08% 0.50%
24-Jan-19 0.17% -0.1% -2.7% 0.2% -4.9% 1.17% 1.30%
25-Jan-19 -0.64% -7.5% -1.2% -2.0% -2.6% 0.91% 0.07%
28-Jan-19 -1.10% 0.0% -0.5% -1.5% 0.5% 1.71% 0.97%
29-Jan-19 -0.09% 0.2% 0.8% -0.5% -0.8% 1.60% -0.52%
30-Jan-19 0.00% 0.3% 0.6% 1.3% -1.6% -0.27% -2.18%
31-Jan-19 1.68% 1.4% 3.8% 0.2% 0.4% 1.86% 2.37%
1-Feb-19 0.58% 4.8% 0.2% 1.2% 2.8% 0.80% 2.05%
4-Feb-19 0.17% 0.4% -0.8% -2.0% -1.5% 0.81% 0.21%
5-Feb-19 0.20% 1.5% -2.5% 1.5% -0.2% -0.14% 0.08%
6-Feb-19 1.17% 1.3% 1.5% 1.5% 0.5% 1.64% 8.13%
7-Feb-19 0.06% 1.7% 2.4% 0.8% 6.3% 0.10% -0.82%
8-Feb-19 -1.14% -2.3% -17.6% -2.7% -0.8% -0.82% -0.10%
11-Feb-19 -0.50% 0.6% 1.3% -5.1% -4.5% 0.14% 0.65%
12-Feb-19 -0.53% -0.2% -0.6% 0.2% -2.3% -0.72% -0.42%
13-Feb-19 -0.35% -1.9% 2.1% -1.1% -2.8% 0.88% 0.56%
14-Feb-19 -0.44% -0.2% 3.1% -1.1% 7.0% -1.16% -0.56%
15-Feb-19 -0.20% -1.2% 1.1% -1.1% -5.3% -0.67% -0.58%
18-Feb-19 -0.78% -1.3% 0.8% -0.5% -0.9% -2.91% 0.36%
19-Feb-19 -0.34% -0.6% 0.5% 1.3% 0.0% -3.39% -1.38%
20-Feb-19 1.24% 0.7% 0.6% 0.2% 2.2% 0.50% 2.43%
21-Feb-19 0.51% -0.7% 3.0% 0.1% 0.2% -0.11% 1.07%
22-Feb-19 0.02% 1.6% 2.7% 2.0% 0.9% 0.71% 0.59%
25-Feb-19 0.82% 0.2% 0.8% 0.6% 1.7% 3.07% 0.68%
26-Feb-19 -0.41% -0.3% 3.9% 0.1% 0.1% 2.39% 0.29%
27-Feb-19 -0.26% 0.9% -2.9% 0.7% 1.9% 1.05% -0.97%
28-Feb-19 -0.13% -2.0% 0.1% -1.6% 1.9% -3.38% 0.84%
1-Mar-19 0.66% 1.5% 1.6% 0.6% 0.1% 0.37% 0.00%
5-Mar-19 1.14% 2.6% 7.6% 1.1% 4.5% -0.19% -2.70%
6-Mar-19 0.60% -0.9% -2.7% 0.3% 0.1% 0.58% 1.62%
7-Mar-19 0.05% -0.4% 0.3% 2.0% 0.3% 0.61% -1.77%
8-Mar-19 -0.21% -0.9% -4.3% -0.2% -1.4% 0.54% 0.38%
11-Mar-19 1.20% 1.6% 0.4% 1.6% 3.8% -0.41% -0.42%
12-Mar-19 1.19% 1.1% 1.6% 1.0% -0.1% -0.08% -0.38%
13-Mar-19 0.36% -0.9% -1.7% -0.5% 0.9% -0.57% -1.70%
14-Mar-19 0.01% -0.1% -1.2% 0.2% 0.2% -0.63% -0.32%
15-Mar-19 0.74% 0.0% 0.3% 1.3% 0.2% 2.59% 1.43%
18-Mar-19 0.31% -2.5% 1.3% -1.3% -1.8% -0.93% -1.38%
19-Mar-19 0.61% -1.2% 0.3% 0.6% -1.1% 0.17% 0.73%
20-Mar-19 -0.10% -2.2% -1.4% -1.6% -0.6% -0.45% -0.59%
22-Mar-19 -0.56% -1.8% -2.7% 0.0% -1.4% -0.54% -0.03%
25-Mar-19 -0.90% -0.5% -2.3% -2.1% -2.3% -0.89% 0.00%
26-Mar-19 1.14% 1.0% 1.1% 0.8% -1.4% -0.26% -2.22%
27-Mar-19 -0.33% -1.0% -1.9% -1.4% -1.0% -0.69% -1.00%
28-Mar-19 1.09% 1.2% 0.4% -0.6% 3.7% 1.64% 0.97%
29-Mar-19 0.47% 1.2% 2.2% 2.7% 3.0% 0.00% 0.56%
1-Apr-19 0.39% 2.5% 7.5% -1.9% -1.0% 1.54% 1.22%
2-Apr-19 0.38% 0.7% 8.3% 1.2% -0.9% 2.37% 0.80%
3-Apr-19 -0.59% 2.7% -0.8% -1.5% -2.0% 0.04% -1.50%
4-Apr-19 -0.39% 0.6% 2.4% -0.8% -0.4% -3.17% -0.76%
5-Apr-19 0.59% -0.1% -0.5% 0.7% 0.3% 1.84% 0.65%
8-Apr-19 -0.53% 0.3% -2.2% 1.3% -0.6% 0.89% 1.01%
9-Apr-19 0.58% 1.2% 2.7% 0.1% 5.1% 0.89% 0.24%
10-Apr-19 -0.75% -0.4% 4.9% 0.4% -0.2% -2.12% 0.01%
11-Apr-19 0.11% 0.0% 1.0% 0.4% 3.2% -1.21% -1.02%
12-Apr-19 0.40% 2.2% -1.0% 0.8% 1.2% -0.26% 0.48%
15-Apr-19 0.40% 0.1% 7.3% 0.7% 0.1% 4.78% 1.50%
16-Apr-19 0.83% 1.4% -0.5% 0.7% 0.6% 1.06% 0.08%
18-Apr-19 -0.29% -0.1% 2.5% -0.5% -0.6% 0.61% 0.28%
22-Apr-19 -1.35% -1.7% -0.6% -1.6% -3.8% 0.88% 0.53%
 23-Apr-19 -0.16% -3.7% -1.4% -1.1% -0.7% -0.31% 0.02%
24-Apr-19 1.30% -0.5% -3.5% 0.4% -0.3% 1.29% 1.84%
25-Apr-19 -0.72% -1.6% -0.8% -0.4% -1.5% 0.29% -0.48%
26-Apr-19 0.97% -0.9% -2.8% -0.9% -1.5% 2.13% 1.02%
30-Apr-19 -0.06% -2.6% -0.6% -2.1% -1.8% 0.74% 1.42%
2-May-19 -0.20% 0.3% -3.3% 0.1% 3.0% -1.80% -0.02%
3-May-19 -0.11% 0.4% 1.0% 0.0% 0.1% -3.70% -2.16%
6-May-19 -0.97% 0.0% -4.6% -1.1% -1.7% 1.04% 0.32%
7-May-19 -0.87% -0.1% -4.4% -0.4% -2.4% -0.20% -0.57%
8-May-19 -1.20% -0.8% -3.1% -2.3% 0.0% 0.11% -1.49%
9-May-19 -0.51% -0.4% 0.7% 0.6% -1.3% 0.75% 0.89%
10-May-19 -0.20% 0.1% -0.2% 0.5% 1.2% -1.53% -0.46%
13-May-19 -1.16% -1.3% -2.8% -1.8% -3.4% -0.21% 1.19%
14-May-19 0.66% 0.5% 2.1% -0.5% 1.9% -1.72% -2.97%
15-May-19 -0.58% -1.3% -8.2% -0.7% -3.1% 0.01% -0.20%
16-May-19 0.90% -0.2% 3.5% -0.7% 1.2% 0.71% -0.03%
17-May-19 1.33% 3.5% 0.8% 2.4% 1.9% -0.62% -0.27%
20-May-19 3.69% 5.6% 7.5% 5.4% 3.6% 2.05% -1.04%
21-May-19 -1.01% -3.0% -7.0% -2.2% 0.8% -1.41% -0.71%
22-May-19 0.25% 0.4% 1.3% 0.2% -0.5% -1.25% -3.03%
23-May-19 -0.69% 0.4% -2.2% -0.2% 1.1% -1.39% -0.93%
24-May-19 1.60% 2.4% 4.1% 4.1% 5.6% -0.20% -0.94%
27-May-19 0.68% -0.3% -0.5% 2.1% -2.8% 0.20% -1.48%
28-May-19 0.03% -0.2% -0.6% -1.3% 0.1% 1.03% 1.99%
29-May-19 -0.57% -2.3% -2.2% 0.2% -1.6% 1.46% -0.09%
30-May-19 0.71% -0.3% -0.7% -1.6% 0.8% 1.91% -0.45%
31-May-19 -0.19% 0.0% -1.5% -2.2% -1.8% 2.40% 3.38%
3-Jun-19 1.39% 2.2% 1.1% 1.0% 3.4% 1.98% -0.34%
4-Jun-19 -0.55% 0.4% -0.7% -0.4% 1.3% -2.58% -1.22%
6-Jun-19 -1.48% -0.9% -2.0% -2.6% -1.9% -0.69% -1.00%
7-Jun-19 0.23% -0.6% -0.1% 1.6% -1.4% 0.53% 1.19%
10-Jun-19 0.44% 0.3% -1.9% 0.5% 0.8% 2.39% 2.34%
11-Jun-19 0.36% 0.1% 2.7% -1.6% 0.6% 0.97% -0.72%
12-Jun-19 -0.50% -1.8% -1.0% -0.7% -2.1% 0.25% -1.90%
13-Jun-19 0.07% -1.0% -1.0% 1.4% -1.3% -0.36% -0.41%
14-Jun-19 -0.76% -0.5% -1.9% -0.6% -0.5% 0.09% -0.48%
17-Jun-19 -1.28% -2.5% -3.3% -1.9% -4.6% -0.30% -0.54%
18-Jun-19 0.17% -2.2% -0.3% 0.1% 0.0% 0.27% 0.59%
19-Jun-19 0.00% -0.2% -2.3% -1.7% -0.9% 0.36% -0.71%
20-Jun-19 1.20% 3.0% 3.0% 2.0% 5.9% 0.85% -1.39%
21-Jun-19 -0.91% -3.0% -0.2% 0.0% -1.5% -1.27% 1.96%
24-Jun-19 -0.21% 0.7% 0.3% 1.2% -0.8% 1.11% -1.49%
25-Jun-19 0.83% 1.0% 0.7% 1.1% -0.1% -0.36% -0.60%
26-Jun-19 0.43% -0.6% 0.4% 0.3% 0.0% -0.58% -0.87%
27-Jun-19 -0.05% 0.1% 2.9% 2.2% 2.7% -0.05% -2.26%
28-Jun-19 -0.45% 0.7% -2.0% -0.4% -0.9% -1.13% 0.61%
1-Jul-19 0.65% -0.4% 3.4% 0.7% -0.2% 0.56% -0.16%
2-Jul-19 0.38% 0.8% -2.5% 0.9% 0.9% 0.58% 0.89%
3-Jul-19 0.05% -0.4% -0.9% 0.5% 2.8% -0.69% -1.44%
4-Jul-19 0.25% 0.2% 1.8% 0.4% -0.4% 0.24% -0.01%
5-Jul-19 -1.14% -2.8% -3.0% -4.5% -3.2% -3.61% -2.79%
8-Jul-19 -2.14% -5.1% -3.5% -1.0% -2.6% 0.67% -0.16%
9-Jul-19 -0.02% -1.5% 0.8% -0.5% -1.2% -2.05% -0.73%
10-Jul-19 -0.49% -0.3% -2.7% -1.7% 1.2% -1.11% -0.13%
11-Jul-19 0.73% 1.7% 3.4% 2.0% 0.4% -0.30% -1.33%
12-Jul-19 -0.26% -1.0% 1.6% -0.4% -0.3% 0.31% 0.14%
15-Jul-19 0.31% 1.8% 1.0% 0.0% 0.6% 1.77% 1.73%
16-Jul-19 0.64% 1.3% 5.6% -1.4% 1.1% -1.86% -0.38%
17-Jul-19 0.21% -1.3% -1.2% -0.8% -1.0% 0.56% 2.31%
18-Jul-19 -0.78% -3.2% -4.3% -3.3% -4.7% -2.43% -0.59%
19-Jul-19 -1.53% -1.9% -3.7% -4.4% -2.6% 0.55% -1.77%
22-Jul-19 -0.64% 2.5% 1.2% -1.1% 0.0% 1.58% -0.39%
23-Jul-19 -0.13% -0.7% -0.4% -1.0% -5.5% 0.10% -0.18%
24-Jul-19 -0.53% -1.8% -3.2% -1.6% -3.3% -0.72% -1.68%
25-Jul-19 -0.17% -0.2% -4.6% -0.4% -0.3% 1.51% -1.14%
26-Jul-19 0.29% 0.8% 2.0% 3.1% 2.6% -0.92% -1.39%
29-Jul-19 -0.84% -4.2% -6.5% -2.0% -3.4% 0.98% 0.47%
30-Jul-19 -0.93% -1.0% -3.0% -0.8% -4.3% 2.32% -0.93%
1-Aug-19 -0.95% 1.2% -2.9% 0.0% 0.4% 0.04% -2.30%
2-Aug-19 0.16% 2.1% 0.9% 1.4% -6.5% 1.20% 1.72%
5-Aug-19 -1.23% -0.3% -5.3% -2.0% -0.7% 1.93% 1.42%
6-Aug-19 0.79% 2.9% -1.0% 0.7% -0.8% -1.47% 3.97%
7-Aug-19 -0.85% -1.0% -4.2% -5.7% -3.6% -0.07% 0.56%
8-Aug-19 1.63% 2.2% 5.7% 4.1% 3.9% 2.03% 0.87%
9-Aug-19 0.70% 3.3% -1.6% 1.1% 1.2% -0.59% -2.50%
13-Aug-19 -1.65% -4.7% -0.1% -6.1% -4.3% -2.02% -3.71%
14-Aug-19 0.95% 0.0% -0.9% 2.2% 1.6% 0.20% 3.12%
16-Aug-19 0.17% 2.7% 0.4% 0.8% 1.8% -1.87% 0.03%
19-Aug-19 0.06% 0.1% -0.5% -1.4% 1.3% 0.00% 1.84%
20-Aug-19 -0.33% 3.5% 2.5% 1.4% -1.0% 1.09% -0.42%
21-Aug-19 -0.89% 0.6% -9.2% -1.3% -3.1% -0.06% 0.59%
22-Aug-19 -1.62% -0.3% -4.2% -1.7% -6.5% 1.33% 1.54%
23-Aug-19 0.82% 0.7% 3.1% 4.2% 4.1% 1.47% 0.06%
26-Aug-19 2.11% 0.0% -0.5% 2.1% 4.8% 1.23% 1.14%
27-Aug-19 0.43% 0.4% 8.9% 1.8% 5.5% -1.67% -2.12%
28-Aug-19 -0.53% -2.8% -3.3% -2.6% 0.2% 0.12% 2.10%
29-Aug-19 -0.89% 0.1% -1.8% -2.2% -1.5% -0.28% 0.08%
30-Aug-19 0.68% 0.2% 2.1% 0.2% -2.0% 1.11% 0.66%
3-Sep-19 -2.04% -1.2% -3.5% -2.5% 1.4% -0.26% 1.24%
Daily Average Return 0.02% -0.04% -0.22% -0.14% -0.08%
Annualised Return 7.47% -14.63% -78.83% -49.43% -30.74%
Daily standard Deviation 0.79% 1.56% 2.54% 2.87% 2.34%
Annualised Standard Deviation 15.00% 29.77% 48.45% 54.75% 44.69%
tech mahindra
Date Nifty Maruti Tata Motors Mahindra Ashok Leyland
4-Sep-17
5-Sep-17 0.40% -0.1% 1.2% -0.3% -0.3%
6-Sep-17 -0.36% 0.4% -1.4% -0.6% -0.8%
7-Sep-17 0.14% 0.9% -1.2% 1.8% -0.2%
8-Sep-17 0.05% 0.6% -0.8% -3.4% 2.9%
11-Sep-17 0.71% 2.1% 0.1% -1.2% 0.9%
12-Sep-17 0.87% 0.1% 3.4% 1.6% 1.8%
13-Sep-17 -0.14% -0.4% 0.4% 0.5% -0.5%
14-Sep-17 0.07% -0.6% 3.7% -1.3% -0.6%
15-Sep-17 -0.01% 0.4% -0.7% 0.3% -0.2%
18-Sep-17 0.67% 0.7% 0.8% 0.1% 1.5%
19-Sep-17 -0.05% -0.3% 4.5% 0.0% -0.3%
20-Sep-17 -0.06% -0.1% -2.1% -0.2% 1.0%
21-Sep-17 -0.19% 0.3% -0.3% -0.1% -1.7%
22-Sep-17 -1.57% -0.9% -0.4% -0.3% -2.6%
25-Sep-17 -0.93% -1.3% -0.9% -2.1% -1.1%
26-Sep-17 -0.01% -0.9% 0.7% -1.0% 0.4%
27-Sep-17 -1.38% -1.9% -1.6% -1.2% -1.2%
28-Sep-17 0.34% 2.0% -0.9% -0.1% 4.0%
29-Sep-17 0.20% 1.0% 0.0% 1.9% 5.3%
3-Oct-17 0.72% -1.1% 3.5% 0.8% -0.5%
4-Oct-17 0.56% -0.5% 1.8% 1.9% 0.0%
5-Oct-17 -0.26% -0.2% -0.1% 0.9% 0.0%
6-Oct-17 0.92% 0.9% 0.4% 0.2% 1.9%
9-Oct-17 0.09% -0.1% 0.2% 0.1% -0.8%
10-Oct-17 0.28% 0.0% -0.5% 0.0% 2.1%
11-Oct-17 -0.32% -0.9% -1.9% 1.1% -1.5%
12-Oct-17 1.11% 1.0% 1.1% 1.4% 0.6%
13-Oct-17 0.70% -0.4% 1.1% -1.0% 0.0%
16-Oct-17 0.62% -0.4% 2.8% 3.2% 1.7%
17-Oct-17 0.04% 0.0% -1.1% 0.3% 0.8%
18-Oct-17 -0.23% -0.7% 0.2% -0.2% 1.7%
19-Oct-17 -0.63% -0.7% -1.5% 0.4% -1.1%
23-Oct-17 0.38% 1.1% -1.0% -0.6% -0.7%
24-Oct-17 0.22% 0.7% -1.6% -1.2% 0.3%
25-Oct-17 0.85% -0.1% 1.4% 1.0% -0.1%
26-Oct-17 0.47% 2.5% -0.6% 0.6% 2.0%
27-Oct-17 -0.20% 0.6% 2.5% 1.1% -2.6%
30-Oct-17 0.39% 1.0% 1.5% -0.9% 0.7%
31-Oct-17 -0.27% 0.2% -1.9% -2.2% 1.9%
1-Nov-17 1.01% 0.3% 2.2% 0.4% -3.7%
2-Nov-17 -0.16% -0.2% -0.7% -1.1% -1.5%
3-Nov-17 0.27% -0.1% 2.9% -0.3% -0.8%
6-Nov-17 -0.01% 1.1% 3.3% 2.6% 1.6%
 7-Nov-17 -0.98% -1.1% -2.4% -0.9% -2.9%
8-Nov-17 -0.46% 0.1% -3.1% 1.0% -2.4%
9-Nov-17 0.06% -0.3% 0.4% -0.4% -3.2%
10-Nov-17 0.12% -0.3% -4.1% 2.3% -3.0%
13-Nov-17 -0.94% -0.9% -1.1% 1.3% 1.2%
14-Nov-17 -0.38% 0.2% -0.9% 1.3% 0.6%
15-Nov-17 -0.68% 0.1% -1.4% -1.0% -0.5%
16-Nov-17 0.95% 0.4% 1.2% -0.1% 0.7%
17-Nov-17 0.67% 2.2% 2.0% 0.2% 1.6%
20-Nov-17 0.15% 0.9% 0.3% -0.6% -0.9%
21-Nov-17 0.27% 0.0% 0.3% 0.6% -0.2%
22-Nov-17 0.15% 1.0% 1.0% 0.9% -1.2%
23-Nov-17 0.06% -0.6% -0.5% -0.8% 1.2%
24-Nov-17 0.39% 0.3% -0.2% 1.1% 3.2%
27-Nov-17 0.09% 0.2% -1.0% -0.2% 4.3%
28-Nov-17 -0.28% 1.3% -1.3% 0.3% -1.8%
29-Nov-17 -0.09% 0.5% -0.5% -0.1% -0.5%
30-Nov-17 -1.31% -0.8% -2.4% -1.9% -2.5%
1-Dec-17 -1.03% 0.1% -1.3% 0.2% 1.8%
4-Dec-17 0.06% -1.3% 1.2% -0.6% -3.1%
5-Dec-17 -0.09% 0.0% -0.3% -0.9% -2.0%
6-Dec-17 -0.74% 1.3% -1.3% -1.5% 0.4%
7-Dec-17 1.21% 3.1% 1.2% 0.9% 2.1%
8-Dec-17 0.97% 1.8% 2.3% 0.6% 1.4%
11-Dec-17 0.55% 1.0% -0.2% 2.1% -0.5%
12-Dec-17 -0.80% 0.0% -0.8% 0.1% -3.5%
13-Dec-17 -0.46% -0.1% -1.2% -0.5% 0.2%
14-Dec-17 0.58% -0.1% 0.1% 1.3% -1.8%
15-Dec-17 0.79% 0.6% 0.7% 3.6% 0.6%
18-Dec-17 0.54% 1.6% 0.2% 2.5% 1.4%
19-Dec-17 0.71% 5.2% 3.5% 2.3% 3.3%
20-Dec-17 -0.18% -0.7% 0.6% -0.9% -0.3%
21-Dec-17 -0.04% -1.1% -0.4% -3.8% -0.2%
22-Dec-17 0.50% 0.7% 0.3% 0.5% 0.0%
26-Dec-17 0.37% -0.2% 0.5% -0.6% 1.3%
27-Dec-17 -0.39% -0.4% -0.4% 0.7% -0.5%
28-Dec-17 -0.12% -0.2% -0.9% 0.4% -0.8%
29-Dec-17 0.50% 1.0% 3.1% 0.2% 1.2%
1-Jan-18 -0.91% -0.8% -1.7% -0.9% -0.4%
2-Jan-18 0.06% -1.0% 3.4% 1.1% 3.9%
3-Jan-18 0.01% -1.4% -1.2% 0.3% 0.9%
4-Jan-18 0.59% -0.3% -0.9% 0.1% 1.9%
5-Jan-18 0.51% 0.5% 0.4% 0.0% 0.4%
8-Jan-18 0.61% 0.2% 0.5% 0.5% 0.8%
9-Jan-18 0.13% -0.7% 0.9% 0.3% 1.6%
 10-Jan-18 -0.05% -0.1% -1.0% -0.3% -2.0%
11-Jan-18 0.18% -0.4% 0.3% 0.9% -0.7%
12-Jan-18 0.28% 1.3% 0.5% 0.1% 1.3%
15-Jan-18 0.56% -1.1% -1.1% -1.1% -2.0%
16-Jan-18 -0.38% -0.4% -2.4% -1.7% -3.1%
17-Jan-18 0.82% -0.1% 0.2% -0.2% 1.7%
18-Jan-18 0.26% 0.6% -1.0% 1.8% -2.9%
19-Jan-18 0.72% -0.5% -0.2% 0.8% 0.1%
22-Jan-18 0.65% -0.1% 0.9% -0.8% 0.0%
23-Jan-18 1.07% 0.9% -0.9% 1.2% 2.4%
24-Jan-18 0.02% 0.4% -3.5% -1.8% -0.6%
25-Jan-18 -0.15% -1.7% -0.8% 0.3% -0.8%
29-Jan-18 0.55% 3.7% -0.3% 0.9% 2.5%
30-Jan-18 -0.73% -0.6% -0.9% 0.1% 0.3%
31-Jan-18 -0.20% -0.6% 0.9% -0.2% 0.3%
1-Feb-18 -0.10% -1.1% -1.5% 4.6% -2.2%
2-Feb-18 -2.35% -4.5% -2.5% -3.6% -0.9%
5-Feb-18 -0.88% 1.0% 3.1% -1.3% 5.6%
6-Feb-18 -1.59% -1.1% -5.3% -1.2% -1.9%
7-Feb-18 -0.21% -0.7% 0.6% -0.6% 4.6%
8-Feb-18 0.95% 1.2% -0.8% 0.7% 0.9%
9-Feb-18 -1.16% -1.1% -1.6% -0.3% 0.0%
12-Feb-18 0.81% 2.0% 0.8% -0.5% -0.7%
14-Feb-18 -0.37% -1.3% 1.3% 0.1% 3.0%
15-Feb-18 0.42% 0.2% -0.3% 0.3% -0.1%
16-Feb-18 -0.89% -2.1% -1.4% -0.8% -2.4%
19-Feb-18 -0.71% -1.3% -0.5% -2.6% -1.3%
20-Feb-18 -0.17% 0.0% 0.1% -2.2% 0.9%
21-Feb-18 0.36% 0.7% -1.3% -0.1% -0.8%
22-Feb-18 -0.14% -1.7% -1.6% 1.9% 0.0%
23-Feb-18 1.04% 0.7% 0.5% -0.5% 1.5%
26-Feb-18 0.87% 3.5% 3.2% 2.3% 1.8%
27-Feb-18 -0.27% -1.3% 0.1% 0.6% 0.7%
28-Feb-18 -0.58% -0.5% -0.7% -1.6% 2.7%
1-Mar-18 -0.33% 0.3% 0.2% 0.6% -0.4%
5-Mar-18 -0.96% -0.9% -5.2% 1.0% -0.6%
6-Mar-18 -1.06% -2.1% -1.6% -2.7% -0.2%
7-Mar-18 -0.93% 0.7% 0.4% -1.7% 1.0%
8-Mar-18 0.87% 0.6% -0.8% 2.6% 2.0%
9-Mar-18 -0.15% -0.8% -1.1% 0.3% 2.0%
12-Mar-18 1.88% 1.7% 3.2% 1.2% -1.1%
13-Mar-18 0.05% -0.6% 0.2% -0.6% 3.0%
14-Mar-18 -0.15% 1.0% 0.3% -0.7% -0.1%
15-Mar-18 -0.49% -0.1% -0.3% 0.9% 0.6%
16-Mar-18 -1.61% -1.8% -3.9% 0.8% -2.3%
19-Mar-18 -0.99% 1.1% -1.2% 0.3% -1.0%
20-Mar-18 0.30% 0.3% 0.9% -0.2% 0.2%
21-Mar-18 0.30% 0.8% -1.5% 0.6% 1.0%
22-Mar-18 -0.40% -2.0% 1.3% -2.0% -3.8%
23-Mar-18 -1.16% -1.0% -2.2% 0.3% 0.0%
26-Mar-18 1.32% 1.8% 0.5% 1.8% 1.6%
27-Mar-18 0.53% 1.0% -0.4% -0.2% 0.4%
28-Mar-18 -0.69% 0.1% -1.3% -0.8% 0.3%
2-Apr-18 0.97% 1.6% 3.7% 1.2% 1.8%
3-Apr-18 0.32% 0.2% 1.2% 2.9% -0.2%
4-Apr-18 -1.14% -0.1% 3.6% -1.8% -1.3%
5-Apr-18 1.92% 1.3% 1.8% 2.4% 0.8%
6-Apr-18 0.06% 0.8% 0.5% -0.3% -0.4%
9-Apr-18 0.46% 0.9% -1.6% 1.8% -0.1%
10-Apr-18 0.22% -0.2% -1.4% -1.1% -0.7%
11-Apr-18 0.14% 0.3% 0.7% 1.5% -0.3%
12-Apr-18 0.40% -1.1% 0.7% -0.1% 0.2%
13-Apr-18 0.21% -0.9% -0.4% 0.2% 2.9%
16-Apr-18 0.45% 1.2% -5.1% 1.5% 1.1%
17-Apr-18 0.19% -0.8% -0.8% 1.0% -1.1%
18-Apr-18 -0.21% -0.4% -0.5% -1.4% 0.0%
19-Apr-18 0.37% -0.5% -0.2% 0.4% 1.1%
20-Apr-18 -0.01% -0.6% 0.5% -0.3% 2.9%
23-Apr-18 0.20% 0.4% -0.6% 3.1% 2.5%
24-Apr-18 0.28% 0.0% -0.8% 1.7% -0.3%
25-Apr-18 -0.41% -1.4% -0.9% 1.8% 3.2%
26-Apr-18 0.45% 0.1% 0.5% 0.5% -0.9%
27-Apr-18 0.70% -1.8% 2.0% 0.5% -0.4%
30-Apr-18 0.44% 0.4% 1.0% 1.2% 1.5%
2-May-18 -0.20% -0.8% -1.3% -1.2% -1.8%
3-May-18 -0.36% 0.1% -0.8% 0.2% 1.4%
4-May-18 -0.58% -0.9% 0.3% -1.3% 0.1%
7-May-18 0.91% 0.8% 0.2% 3.6% 0.9%
8-May-18 0.02% 0.4% -0.9% -2.3% 0.1%
9-May-18 0.22% -0.6% 2.9% -0.6% -2.1%
10-May-18 -0.23% -0.2% -2.5% -0.4% -0.9%
11-May-18 0.84% 0.5% -0.8% 1.5% 0.7%
14-May-18 0.00% -0.5% -2.2% -1.9% -4.2%
15-May-18 -0.04% 0.2% -4.3% -0.7% -2.7%
16-May-18 -0.56% -0.4% 0.0% 0.7% 1.1%
17-May-18 -0.55% 0.0% 1.5% -0.5% 1.0%
18-May-18 -0.81% -2.2% -3.3% -1.5% -3.9%
21-May-18 -0.75% -1.0% -2.9% -1.2% -10.0%
22-May-18 0.19% 1.6% 3.9% 0.5% 4.8%
23-May-18 -1.01% -0.7% 0.6% 0.2% 3.1%
24-May-18 0.80% -1.0% -7.0% 1.3% -0.6%
25-May-18 0.86% 1.6% 1.9% 1.7% 0.4%
28-May-18 0.78% 1.9% 0.7% -0.9% 1.0%
29-May-18 -0.52% 0.1% -0.6% 2.4% 2.0%
30-May-18 -0.18% -1.5% -2.0% 3.1% -0.1%
31-May-18 1.14% -0.6% -2.2% 2.7% -0.9%
1-Jun-18 -0.37% 3.1% 1.7% -2.3% 1.9%
4-Jun-18 -0.63% -0.7% -0.2% 1.4% -2.7%
5-Jun-18 -0.33% 0.7% -0.6% -1.5% -0.5%
6-Jun-18 0.86% 0.4% 3.7% 1.4% 1.9%
7-Jun-18 0.78% 0.8% 3.2% 0.7% -0.8%
8-Jun-18 -0.01% 0.2% 1.5% -0.9% -1.9%
11-Jun-18 0.18% 1.0% -0.1% 0.6% -1.9%
12-Jun-18 0.52% -0.1% -0.6% 0.1% 1.4%
13-Jun-18 0.13% -0.5% 0.2% 0.0% -1.0%
14-Jun-18 -0.45% -0.1% -0.8% 0.5% 1.6%
15-Jun-18 0.09% -0.1% -1.0% -1.4% -1.9%
18-Jun-18 -0.17% 0.2% 1.9% 0.5% -2.4%
19-Jun-18 -0.83% -1.2% -1.2% -2.5% -1.7%
20-Jun-18 0.57% 1.0% 0.2% 1.4% 0.4%
21-Jun-18 -0.29% -1.0% 0.5% -2.3% -1.4%
22-Jun-18 0.75% 0.1% 0.3% 2.7% 1.0%
25-Jun-18 -0.55% -0.9% -6.2% -0.3% -3.3%
26-Jun-18 0.06% 1.6% -4.4% -0.8% 0.5%
27-Jun-18 -0.91% -0.4% -2.1% -0.6% -2.5%
28-Jun-18 -0.77% -1.4% -2.9% 1.7% -4.1%
29-Jun-18 1.18% 0.6% 2.2% -1.1% 1.4%
2-Jul-18 -0.53% -0.1% -1.0% -1.2% 1.2%
3-Jul-18 0.40% 1.7% 1.0% 0.8% 1.7%
4-Jul-18 0.65% 2.7% -0.9% 0.7% -1.3%
5-Jul-18 -0.19% 1.4% -2.1% 1.4% -2.3%
6-Jul-18 0.21% -0.3% 3.5% 1.4% 5.7%
9-Jul-18 0.74% 0.6% 1.0% 0.8% -1.1%
10-Jul-18 0.87% 1.7% 0.7% -0.2% 2.3%
11-Jul-18 0.01% -1.5% -2.8% 0.0% -0.6%
12-Jul-18 0.68% -0.4% -0.6% -1.6% 0.6%
13-Jul-18 -0.04% 0.9% -0.9% -1.0% -1.1%
16-Jul-18 -0.75% -0.5% -4.5% -0.7% -5.3%
17-Jul-18 0.65% 0.6% 2.3% 2.4% 2.2%
18-Jul-18 -0.25% -0.8% -2.4% -2.2% -15.1%
19-Jul-18 -0.21% 0.2% 0.3% 1.2% -4.5%
20-Jul-18 0.48% 0.1% 0.4% -0.4% 1.6%
23-Jul-18 0.67% 3.2% 2.1% 0.1% 1.5%
24-Jul-18 0.45% 1.3% 0.0% 1.1% 3.3%
25-Jul-18 -0.02% -0.8% -0.4% -1.1% -2.3%
 26-Jul-18 0.32% -3.8% 0.2% 0.4% 1.7%
27-Jul-18 0.99% -0.9% 3.8% -0.4% 0.7%
30-Jul-18 0.36% 0.8% -0.2% 2.5% 0.1%
31-Jul-18 0.33% 1.5% -1.3% 0.3% -0.2%
1-Aug-18 -0.09% -1.9% 0.4% -0.7% 5.3%
2-Aug-18 -0.90% -2.2% -1.6% -2.0% 1.1%
3-Aug-18 1.03% 0.5% -0.9% 1.0% -1.7%
6-Aug-18 0.23% 1.1% -1.7% 1.3% 0.0%
7-Aug-18 0.02% 1.3% -1.0% -0.6% 1.1%
8-Aug-18 0.53% -2.2% 1.4% 0.1% 5.0%
9-Aug-18 0.18% -0.7% 1.1% 0.5% 2.8%
10-Aug-18 -0.36% 0.0% -3.1% 1.4% -1.3%
13-Aug-18 -0.65% -0.7% -0.6% 0.9% -1.6%
14-Aug-18 0.70% 0.6% 0.0% -0.4% 0.4%
16-Aug-18 -0.44% 0.7% 1.0% 0.1% 0.2%
17-Aug-18 0.75% -0.5% 2.7% 1.1% 1.7%
20-Aug-18 0.70% -0.9% 4.5% 0.8% 0.0%
21-Aug-18 0.17% 0.4% -0.5% -1.2% 0.3%
23-Aug-18 0.10% 1.2% -4.5% 0.6% 2.8%
24-Aug-18 -0.22% -0.6% -0.5% 0.5% -2.4%
27-Aug-18 1.16% 0.9% 1.3% 0.8% 2.8%
28-Aug-18 0.40% 2.0% 0.5% 0.4% -0.4%
29-Aug-18 -0.40% -0.6% 0.7% 0.3% -0.3%
30-Aug-18 -0.13% -1.7% -0.9% -0.1% -0.8%
31-Aug-18 0.03% -1.2% 3.1% -1.8% -1.4%
3-Sep-18 -0.84% -2.2% -0.3% -1.8% 3.4%
4-Sep-18 -0.54% -0.4% -1.8% -1.7% -4.3%
5-Sep-18 -0.38% 0.3% 1.7% -0.3% -0.3%
6-Sep-18 0.52% -1.5% 1.3% 0.6% 1.7%
7-Sep-18 0.45% -0.5% 2.7% 4.1% 1.8%
10-Sep-18 -1.31% -0.9% -0.6% -3.8% -1.8%
11-Sep-18 -1.33% -1.4% -3.1% 0.6% -1.5%
12-Sep-18 0.73% -0.3% -1.9% -0.5% 0.1%
14-Sep-18 1.27% 1.6% 1.6% 1.5% 2.6%
17-Sep-18 -1.20% -1.0% -2.4% -0.1% -2.9%
18-Sep-18 -0.87% -1.6% -3.4% -0.5% -0.8%
19-Sep-18 -0.40% -2.3% 0.4% 0.2% -0.5%
21-Sep-18 -0.82% -2.1% -0.9% 1.2% -2.8%
24-Sep-18 -1.59% -3.1% -4.1% -6.9% -1.6%
25-Sep-18 0.91% 2.6% 0.2% -0.3% 1.3%
26-Sep-18 -0.12% -2.0% -3.1% 0.0% -1.0%
27-Sep-18 -0.69% -3.8% -3.5% -1.8% -0.2%
28-Sep-18 -0.43% -2.8% -0.7% -1.9% -1.1%
1-Oct-18 0.71% 1.6% 2.5% -1.6% 0.9%
3-Oct-18 -1.37% -3.0% -0.8% -6.8% -0.8%
 4-Oct-18 -2.41% -0.7% -1.9% 0.4% -0.9%
5-Oct-18 -2.70% -4.2% -3.2% -3.2% -9.1%
8-Oct-18 0.31% -0.2% -1.8% 0.7% 1.3%
9-Oct-18 -0.46% -2.8% -14.1% -1.3% 1.5%
10-Oct-18 1.53% 4.2% 2.4% -0.1% 3.3%
11-Oct-18 -2.18% -1.6% -3.1% -4.5% -2.4%
12-Oct-18 2.30% 5.8% 0.4% 5.1% 3.5%
15-Oct-18 0.38% -1.5% 0.3% -2.6% 1.1%
16-Oct-18 0.68% -0.4% 0.8% 3.8% 2.9%
17-Oct-18 -1.25% -3.8% -3.2% -2.4% -5.3%
19-Oct-18 -1.44% -1.9% -3.0% -2.4% -1.6%
22-Oct-18 -0.57% 0.8% -2.3% -1.0% 0.3%
23-Oct-18 -0.97% -0.6% -0.1% -0.5% -1.2%
24-Oct-18 0.77% 0.0% 0.0% 0.9% 4.7%
25-Oct-18 -0.98% -0.7% -3.2% -0.3% -3.4%
26-Oct-18 -0.94% -0.1% 1.9% -0.8% 0.3%
29-Oct-18 2.18% 1.2% 4.0% 2.9% 1.8%
30-Oct-18 -0.51% -1.5% 1.1% -0.4% -0.2%
31-Oct-18 1.83% -1.2% 1.0% 2.6% -0.3%
1-Nov-18 -0.06% 1.4% 0.2% -1.3% -1.2%
2-Nov-18 1.65% 6.1% 5.9% 3.6% 3.8%
5-Nov-18 -0.28% 0.6% -0.3% -1.0% 2.5%
6-Nov-18 0.06% -1.4% 1.8% 0.4% 0.2%
7-Nov-18 0.65% 0.7% 0.8% 1.8% 0.8%
9-Nov-18 -0.12% 2.2% 0.2% 0.3% -3.0%
12-Nov-18 -0.98% -2.7% -4.8% -1.8% 0.0%
13-Nov-18 0.95% 0.9% -3.6% 1.2% 0.6%
14-Nov-18 -0.06% 3.0% -1.5% -2.6% -11.1%
15-Nov-18 0.38% 1.5% 1.9% -0.4% -0.4%
16-Nov-18 0.62% -1.9% -0.2% 0.1% -0.5%
19-Nov-18 0.76% 1.0% 2.6% 1.8% 3.0%
20-Nov-18 -1.00% -1.1% -0.5% 0.2% -1.1%
21-Nov-18 -0.53% 1.2% 0.2% -1.7% 2.4%
22-Nov-18 -0.69% -0.2% -0.9% -3.0% -0.9%
26-Nov-18 0.96% 1.9% -0.4% 0.2% -0.4%
27-Nov-18 0.53% 1.2% -0.9% 0.5% 1.3%
28-Nov-18 0.40% -1.0% -3.2% -0.4% -1.8%
29-Nov-18 1.20% -0.4% 1.6% 3.3% 1.6%
30-Nov-18 0.17% 1.5% -3.0% 2.3% 2.0%
3-Dec-18 0.06% 1.5% 2.0% -3.8% -4.7%
4-Dec-18 -0.13% -0.8% 0.2% -2.8% 0.1%
5-Dec-18 -0.80% -2.2% -3.8% -3.1% -3.5%
6-Dec-18 -1.70% -4.7% -3.9% -1.0% -1.5%
7-Dec-18 0.87% 1.4% -0.2% 1.4% 0.8%
10-Dec-18 -1.94% 0.5% -3.3% -1.5% -2.4%
11-Dec-18 0.58% -0.6% 0.6% 1.6% 2.7%
12-Dec-18 1.77% 2.3% 3.7% 3.9% 1.9%
13-Dec-18 0.50% 2.6% 1.7% 1.1% -0.7%
14-Dec-18 0.13% -0.1% 0.1% -0.3% -0.3%
17-Dec-18 0.76% 0.9% 4.1% -0.1% 1.9%
18-Dec-18 0.19% 0.5% 0.5% 1.9% -1.1%
19-Dec-18 0.54% 2.1% -0.5% 1.5% 2.7%
20-Dec-18 -0.14% -1.6% 1.4% 1.6% -1.4%
21-Dec-18 -1.82% -3.5% -0.1% -1.8% -0.8%
24-Dec-18 -0.85% -0.1% -2.2% 1.0% -0.7%
26-Dec-18 0.62% 0.5% -0.9% -0.1% -0.7%
27-Dec-18 0.46% -0.9% -1.6% 1.0% -0.9%
28-Dec-18 0.74% 0.1% 1.5% 1.0% -0.2%
31-Dec-18 0.02% -0.5% 1.1% 0.0% -0.2%
1-Jan-19 0.44% 0.2% 0.4% -3.9% 0.0%
2-Jan-19 -1.08% -2.8% -2.9% -4.2% -2.5%
3-Jan-19 -1.12% -0.9% -1.5% -3.2% -1.8%
4-Jan-19 0.51% 0.4% 2.9% 1.0% -1.4%
7-Jan-19 0.41% 1.7% 2.5% 0.5% -3.5%
8-Jan-19 0.28% 1.0% 2.6% -0.8% -0.4%
9-Jan-19 0.49% 0.7% 1.7% 0.4% 1.5%
10-Jan-19 -0.31% -1.4% 1.5% 0.9% 0.6%
11-Jan-19 -0.25% -1.0% -3.0% -0.7% -0.7%
14-Jan-19 -0.53% 1.2% 1.2% -0.5% -0.9%
15-Jan-19 1.38% -0.7% 1.6% 0.3% 0.1%
16-Jan-19 0.03% -0.6% 0.1% -0.1% 0.4%
17-Jan-19 0.14% 0.4% -0.3% 1.1% -0.7%
18-Jan-19 0.02% 0.3% -0.9% 0.0% -1.0%
21-Jan-19 0.50% -2.1% -1.0% -0.6% -1.9%
22-Jan-19 -0.36% -2.0% -0.4% -3.0% -3.0%
23-Jan-19 -0.84% -0.3% -0.3% -1.8% 1.4%
24-Jan-19 0.17% -0.1% -2.7% 0.2% -5.0%
25-Jan-19 -0.64% -7.8% -1.2% -2.0% -2.6%
28-Jan-19 -1.11% 0.0% -0.5% -1.5% 0.5%
29-Jan-19 -0.09% 0.2% 0.8% -0.5% -0.8%
30-Jan-19 0.00% 0.3% 0.6% 1.3% -1.7%
31-Jan-19 1.67% 1.4% 3.7% 0.2% 0.4%
1-Feb-19 0.58% 4.7% 0.2% 1.2% 2.7%
4-Feb-19 0.17% 0.4% -0.8% -2.0% -1.5%
5-Feb-19 0.20% 1.5% -2.5% 1.5% -0.2%
6-Feb-19 1.16% 1.3% 1.5% 1.5% 0.5%
7-Feb-19 0.06% 1.6% 2.4% 0.8% 6.1%
8-Feb-19 -1.14% -2.3% -19.3% -2.7% -0.8%
11-Feb-19 -0.50% 0.6% 1.3% -5.2% -4.6%
12-Feb-19 -0.53% -0.2% -0.6% 0.2% -2.3%
13-Feb-19 -0.35% -1.9% 2.1% -1.1% -2.9%
14-Feb-19 -0.44% -0.2% 3.1% -1.1% 6.8%
15-Feb-19 -0.20% -1.3% 1.1% -1.1% -5.5%
18-Feb-19 -0.78% -1.3% 0.8% -0.5% -0.9%
19-Feb-19 -0.34% -0.6% 0.5% 1.3% 0.0%
20-Feb-19 1.23% 0.7% 0.6% 0.2% 2.2%
21-Feb-19 0.51% -0.7% 2.9% 0.1% 0.2%
22-Feb-19 0.02% 1.6% 2.7% 1.9% 0.9%
25-Feb-19 0.82% 0.2% 0.8% 0.6% 1.7%
26-Feb-19 -0.41% -0.3% 3.9% 0.1% 0.1%
27-Feb-19 -0.26% 0.9% -2.9% 0.7% 1.8%
28-Feb-19 -0.13% -2.0% 0.1% -1.6% 1.9%
1-Mar-19 0.66% 1.5% 1.6% 0.6% 0.1%
5-Mar-19 1.13% 2.6% 7.3% 1.1% 4.4%
6-Mar-19 0.59% -0.9% -2.7% 0.3% 0.1%
7-Mar-19 0.05% -0.4% 0.3% 1.9% 0.3%
8-Mar-19 -0.21% -0.9% -4.4% -0.2% -1.4%
11-Mar-19 1.19% 1.6% 0.4% 1.6% 3.7%
12-Mar-19 1.19% 1.1% 1.6% 1.0% -0.1%
13-Mar-19 0.36% -0.9% -1.7% -0.5% 0.9%
14-Mar-19 0.01% -0.1% -1.2% 0.2% 0.2%
15-Mar-19 0.73% 0.0% 0.3% 1.3% 0.2%
18-Mar-19 0.31% -2.5% 1.2% -1.3% -1.8%
19-Mar-19 0.61% -1.2% 0.3% 0.6% -1.1%
20-Mar-19 -0.10% -2.2% -1.5% -1.6% -0.6%
22-Mar-19 -0.56% -1.8% -2.7% 0.0% -1.4%
25-Mar-19 -0.90% -0.5% -2.4% -2.1% -2.4%
26-Mar-19 1.13% 1.0% 1.0% 0.7% -1.4%
27-Mar-19 -0.33% -1.0% -1.9% -1.4% -1.0%
28-Mar-19 1.09% 1.2% 0.4% -0.6% 3.6%
29-Mar-19 0.46% 1.2% 2.1% 2.7% 3.0%
1-Apr-19 0.39% 2.5% 7.2% -1.9% -1.0%
2-Apr-19 0.38% 0.7% 8.0% 1.2% -0.9%
3-Apr-19 -0.59% 2.6% -0.8% -1.5% -2.0%
4-Apr-19 -0.40% 0.6% 2.4% -0.8% -0.4%
5-Apr-19 0.58% -0.1% -0.5% 0.7% 0.3%
8-Apr-19 -0.53% 0.3% -2.3% 1.3% -0.6%
9-Apr-19 0.58% 1.2% 2.6% 0.1% 5.0%
10-Apr-19 -0.75% -0.4% 4.8% 0.4% -0.2%
11-Apr-19 0.11% 0.0% 1.0% 0.4% 3.2%
12-Apr-19 0.40% 2.1% -1.0% 0.8% 1.2%
15-Apr-19 0.40% 0.1% 7.1% 0.7% 0.1%
16-Apr-19 0.82% 1.4% -0.5% 0.7% 0.6%
18-Apr-19 -0.29% -0.1% 2.5% -0.5% -0.6%
22-Apr-19 -1.36% -1.7% -0.6% -1.7% -3.8%
 23-Apr-19 -0.16% -3.8% -1.4% -1.1% -0.7%
24-Apr-19 1.29% -0.5% -3.5% 0.4% -0.3%
25-Apr-19 -0.72% -1.6% -0.8% -0.5% -1.5%
26-Apr-19 0.96% -0.9% -2.9% -0.9% -1.5%
30-Apr-19 -0.06% -2.6% -0.6% -2.2% -1.8%
2-May-19 -0.20% 0.3% -3.3% 0.1% 2.9%
3-May-19 -0.11% 0.4% 1.0% 0.0% 0.1%
6-May-19 -0.98% 0.0% -4.7% -1.1% -1.7%
7-May-19 -0.87% -0.1% -4.5% -0.4% -2.4%
8-May-19 -1.21% -0.8% -3.1% -2.3% 0.0%
9-May-19 -0.51% -0.4% 0.7% 0.6% -1.3%
10-May-19 -0.20% 0.1% -0.2% 0.5% 1.2%
13-May-19 -1.17% -1.3% -2.8% -1.8% -3.4%
14-May-19 0.66% 0.5% 2.1% -0.5% 1.9%
15-May-19 -0.58% -1.3% -8.5% -0.8% -3.2%
16-May-19 0.89% -0.2% 3.5% -0.7% 1.2%
17-May-19 1.32% 3.4% 0.8% 2.4% 1.9%
20-May-19 3.63% 5.5% 7.3% 5.3% 3.5%
21-May-19 -1.01% -3.0% -7.3% -2.2% 0.8%
22-May-19 0.25% 0.4% 1.3% 0.2% -0.5%
23-May-19 -0.69% 0.4% -2.2% -0.2% 1.1%
24-May-19 1.59% 2.3% 4.0% 4.0% 5.4%
27-May-19 0.68% -0.3% -0.5% 2.1% -2.9%
28-May-19 0.03% -0.2% -0.6% -1.3% 0.1%
29-May-19 -0.57% -2.3% -2.2% 0.2% -1.7%
30-May-19 0.71% -0.3% -0.7% -1.6% 0.8%
31-May-19 -0.19% 0.0% -1.5% -2.2% -1.8%
3-Jun-19 1.38% 2.2% 1.1% 1.0% 3.3%
4-Jun-19 -0.55% 0.4% -0.7% -0.4% 1.3%
6-Jun-19 -1.49% -0.9% -2.1% -2.6% -1.9%
7-Jun-19 0.23% -0.6% -0.1% 1.6% -1.4%
10-Jun-19 0.44% 0.3% -2.0% 0.4% 0.8%
11-Jun-19 0.36% 0.1% 2.7% -1.6% 0.5%
12-Jun-19 -0.50% -1.8% -1.0% -0.7% -2.2%
13-Jun-19 0.07% -1.0% -1.0% 1.4% -1.3%
14-Jun-19 -0.76% -0.6% -1.9% -0.6% -0.5%
17-Jun-19 -1.29% -2.5% -3.4% -1.9% -4.7%
18-Jun-19 0.17% -2.2% -0.3% 0.1% 0.0%
19-Jun-19 0.00% -0.2% -2.3% -1.7% -0.9%
20-Jun-19 1.19% 2.9% 2.9% 1.9% 5.7%
21-Jun-19 -0.91% -3.1% -0.2% 0.0% -1.5%
24-Jun-19 -0.21% 0.7% 0.3% 1.2% -0.8%
25-Jun-19 0.82% 1.0% 0.7% 1.1% -0.1%
26-Jun-19 0.43% -0.6% 0.4% 0.3% 0.0%
27-Jun-19 -0.05% 0.1% 2.9% 2.2% 2.6%
28-Jun-19 -0.45% 0.7% -2.0% -0.4% -0.9%
1-Jul-19 0.65% -0.4% 3.3% 0.7% -0.2%
2-Jul-19 0.38% 0.8% -2.6% 0.9% 0.9%
3-Jul-19 0.05% -0.4% -0.9% 0.4% 2.8%
4-Jul-19 0.25% 0.2% 1.8% 0.4% -0.4%
5-Jul-19 -1.14% -2.9% -3.1% -4.6% -3.3%
8-Jul-19 -2.16% -5.2% -3.6% -1.0% -2.6%
9-Jul-19 -0.02% -1.6% 0.8% -0.5% -1.2%
10-Jul-19 -0.49% -0.3% -2.7% -1.8% 1.2%
11-Jul-19 0.73% 1.7% 3.3% 2.0% 0.4%
12-Jul-19 -0.26% -1.0% 1.6% -0.4% -0.3%
15-Jul-19 0.31% 1.8% 1.0% 0.0% 0.6%
16-Jul-19 0.64% 1.3% 5.5% -1.4% 1.0%
17-Jul-19 0.21% -1.3% -1.2% -0.8% -1.0%
18-Jul-19 -0.78% -3.2% -4.4% -3.4% -4.8%
19-Jul-19 -1.54% -1.9% -3.7% -4.5% -2.6%
22-Jul-19 -0.64% 2.5% 1.2% -1.1% 0.0%
23-Jul-19 -0.13% -0.7% -0.4% -1.0% -5.6%
24-Jul-19 -0.53% -1.8% -3.2% -1.6% -3.3%
25-Jul-19 -0.17% -0.2% -4.7% -0.4% -0.3%
26-Jul-19 0.29% 0.8% 2.0% 3.0% 2.6%
29-Jul-19 -0.85% -4.3% -6.7% -2.0% -3.5%
30-Jul-19 -0.93% -1.0% -3.0% -0.8% -4.4%
1-Aug-19 -0.96% 1.2% -3.0% 0.0% 0.4%
2-Aug-19 0.16% 2.1% 0.9% 1.4% -6.7%
5-Aug-19 -1.23% -0.3% -5.5% -2.0% -0.7%
6-Aug-19 0.79% 2.8% -1.0% 0.7% -0.8%
7-Aug-19 -0.85% -1.0% -4.3% -5.8% -3.7%
8-Aug-19 1.62% 2.2% 5.5% 4.0% 3.8%
9-Aug-19 0.70% 3.3% -1.6% 1.1% 1.2%
13-Aug-19 -1.67% -4.8% -0.1% -6.3% -4.4%
14-Aug-19 0.94% 0.0% -0.9% 2.2% 1.6%
16-Aug-19 0.17% 2.7% 0.4% 0.8% 1.7%
19-Aug-19 0.06% 0.1% -0.5% -1.4% 1.3%
20-Aug-19 -0.33% 3.4% 2.5% 1.4% -1.0%
21-Aug-19 -0.90% 0.6% -9.7% -1.3% -3.1%
22-Aug-19 -1.64% -0.3% -4.3% -1.8% -6.7%
23-Aug-19 0.82% 0.7% 3.1% 4.1% 4.0%
26-Aug-19 2.09% 0.0% -0.5% 2.1% 4.7%
27-Aug-19 0.43% 0.4% 8.5% 1.8% 5.4%
28-Aug-19 -0.53% -2.8% -3.4% -2.6% 0.1%
29-Aug-19 -0.89% 0.1% -1.8% -2.2% -1.5%
30-Aug-19 0.68% 0.2% 2.1% 0.2% -2.0%
3-Sep-19 -2.07% -1.2% -3.5% -2.6% 1.4%
Daily Average Return 0.02% -0.05% -0.25% -0.05% -0.11%
Annualised Return 6.34% -19.06% -90.86% -18.80% -40.86%
Daily standard Deviation 0.79% 1.56% 2.57% 1.67% 2.36%
Annualised Standard Deviation 15.00% 29.79% 49.14% 31.96% 45.13%
Skewness -0.07 -0.05 -1.05 -0.38 -0.83
Kurtosis 1.10 2.64 8.19 1.73 4.73
Beta 1 1.13 1.61 1.23 1.29
Risk free rate 5.65%
Utility 0.42 -0.64 -1.85 -0.59 -0.91
Excess return 0.69% -19.06% -90.86% -18.80% -40.86%
Excess utility 0.05 -0.64 -1.85 -0.59 -0.91
Tcs Tech mahindra

0.80% 2.68%
-0.86% -0.98%
0.10% 0.61%
0.45% 1.03%
-0.27% 2.38%
0.94% -0.06%
0.05% -0.13%
-0.12% 0.26%
0.54% 0.53%
0.02% 0.39%
-0.03% 0.38%
-0.24% 0.46%
1.33% 2.59%
-0.93% -0.39%
0.23% -1.52%
-1.34% -1.24%
0.61% 0.88%
-0.47% 0.77%
-1.69% 0.83%
0.41% 1.29%
-0.18% 0.19%
-0.51% -2.94%
0.62% 1.04%
0.30% 1.78%
0.29% 0.29%
1.65% 0.30%
1.90% 1.64%
0.32% 0.22%
1.10% -0.17%
0.38% -0.50%
-0.22% -2.88%
-0.31% 0.01%
0.19% 0.77%
-0.21% -1.57%
-0.73% 2.89%
-0.73% 1.90%
1.41% -0.23%
1.30% 1.95%
0.13% -0.87%
-0.53% 1.58%
0.89% -4.43%
-0.50% -0.92%
2.06% -0.69%
 1.54% 2.29%
0.81% 3.71%
0.12% 0.13%
-1.12% 0.15%
2.04% 0.30%
-1.54% -0.57%
-0.39% 1.30%
1.48% 0.67%
-1.34% -2.75%
-0.20% -1.45%
-1.04% 3.26%
0.24% -2.26%
-0.02% 1.32%
0.22% 0.89%
-0.06% 0.91%
-0.08% -0.01%
-0.99% -0.36%
-0.92% -1.41%
-0.14% -3.43%
0.11% 0.16%
0.02% -1.61%
-0.09% 1.18%
-0.53% 5.16%
-0.64% -0.09%
2.09% 0.81%
-1.59% 0.11%
0.50% 0.26%
-2.65% 2.42%
-0.42% -2.58%
1.14% -1.45%
-0.08% 0.22%
0.50% -0.43%
0.24% -0.18%
1.75% 0.10%
0.11% 0.12%
-0.83% 1.99%
0.30% -0.92%
2.69% 1.08%
-1.71% -0.25%
-0.79% 1.92%
0.06% 1.32%
0.55% 0.25%
1.30% 0.64%
0.86% 1.96%
0.03% -0.52%
 3.58% 1.83%
-0.67% 1.55%
-0.56% 0.15%
-0.93% -1.20%
3.70% 2.52%
1.34% -0.81%
0.71% -0.09%
1.52% -0.04%
5.22% 3.02%
-0.32% 3.16%
2.28% 2.27%
-1.80% -0.47%
2.45% 1.14%
-1.30% -0.67%
-1.34% 1.57%
0.87% -0.05%
0.33% 1.04%
-1.36% 1.97%
-3.64% -3.73%
-1.34% -0.50%
0.37% 0.80%
0.20% -2.01%
-0.15% -1.11%
-1.95% 3.44%
0.52% -0.74%
0.39% -3.50%
-0.43% -2.11%
0.70% 0.11%
3.27% 3.66%
-0.09% 1.30%
1.19% 2.99%
-1.36% -1.22%
0.26% -0.36%
-0.16% 0.31%
-0.04% -0.20%
2.19% 2.84%
-1.77% -2.06%
-0.68% -1.37%
-0.92% 0.10%
1.09% 1.76%
0.57% 0.11%
-5.36% -0.40%
-0.22% 3.31%
-0.59% -0.95%
-1.53% 0.39%
 0.12% -4.08%
1.07% 3.73%
-0.16% -1.14%
-0.87% -0.88%
-0.48% 0.60%
-0.12% -0.68%
1.02% 0.27%
0.26% 2.76%
1.86% 0.30%
0.18% -3.77%
-0.04% -1.66%
1.71% 1.68%
-0.25% 0.27%
-0.97% -0.61%
0.37% 1.72%
2.81% 1.08%
3.96% 3.15%
0.44% 2.51%
1.07% 0.14%
-0.60% -0.19%
-0.20% -1.81%
0.98% 1.35%
6.54% 5.21%
0.26% 0.19%
-0.87% -2.71%
2.40% 0.43%
2.07% 0.67%
-2.45% -2.89%
2.19% 0.04%
-0.96% -1.42%
-0.43% -1.58%
-0.05% 1.66%
-1.54% -0.72%
0.39% -0.66%
1.39% 0.31%
-1.05% 1.18%
0.23% 0.35%
-0.69% -0.02%
1.32% 0.79%
0.38% 0.35%
-0.08% 0.60%
0.28% 1.98%
1.58% -0.77%
-1.41% 0.11%
-0.31% 1.72%
 3.03% 1.74%
-0.43% -1.12%
-2.42% -3.93%
0.54% 0.24%
-0.14% 1.39%
-70.12% 3.65%
-0.72% -1.49%
0.71% -0.40%
-1.35% 0.44%
0.35% -1.31%
0.42% 1.29%
0.78% 0.60%
0.14% 1.20%
1.72% -0.72%
2.40% 0.60%
-1.77% -2.07%
2.71% 1.18%
-0.59% 0.40%
-0.27% -2.01%
0.02% -0.82%
-0.35% -0.80%
-0.44% 0.90%
0.48% 0.70%
1.76% -1.06%
0.38% 3.66%
-0.67% -7.06%
-0.01% -1.34%
0.45% 0.02%
1.09% 0.50%
-0.33% -1.04%
0.64% -0.94%
1.67% -1.90%
-1.35% 1.50%
-0.57% 0.85%
5.32% 0.62%
-0.44% -0.95%
0.52% -1.09%
0.38% 2.33%
0.45% -1.47%
-0.03% 0.00%
-0.80% -0.66%
0.73% 2.63%
0.45% -1.91%
-0.41% -0.84%
-0.88% -1.52%
-0.82% 0.05%
-1.03% 2.09%
0.10% 1.45%
-0.19% 3.85%
1.73% -0.07%
-1.25% -1.62%
1.36% -1.01%
-0.05% 0.63%
-0.42% -1.38%
0.33% -0.47%
0.00% -1.21%
0.97% -0.08%
0.33% 1.99%
0.04% 1.86%
0.37% -0.61%
0.15% 2.91%
-0.07% -0.13%
0.16% 3.21%
1.08% 2.62%
0.33% -1.22%
0.46% 2.71%
0.68% -0.35%
0.01% -0.17%
0.66% -0.63%
-0.06% 4.69%
-1.13% -2.40%
1.84% 2.14%
-0.72% 0.22%
-0.12% 1.10%
0.19% -0.30%
0.07% -0.58%
-1.71% -2.55%
-0.11% -0.86%
0.95% 2.66%
0.40% 0.90%
-0.08% -1.60%
0.33% 1.96%
1.29% -3.24%
4.41% 0.60%
-0.71% 1.30%
-1.93% -1.60%
2.14% -0.29%
-0.15% -0.07%
3.21% 2.13%
-4.23% -1.46%
-4.65% -4.20%
1.86% -0.61%
-1.10% -2.80%
0.50% 0.08%
-2.30% 0.32%
-3.15% -0.39%
-3.15% -0.22%
1.59% 0.05%
0.64% 3.47%
-1.75% 0.07%
-0.55% -4.06%
-0.78% -1.86%
-3.10% -1.24%
0.40% -0.33%
0.06% -2.31%
-2.91% 0.08%
3.82% 1.82%
1.36% 2.87%
2.20% 8.48%
-0.15% -3.00%
-1.29% -4.38%
-1.04% 0.56%
2.20% -0.30%
0.56% 0.69%
-1.71% 1.13%
0.32% 2.62%
1.03% 0.51%
-2.90% -3.93%
-0.80% 1.89%
0.89% 1.85%
1.05% 0.51%
-1.29% -2.94%
-3.58% -2.63%
0.19% 0.00%
1.69% 0.43%
2.26% -0.05%
4.56% 0.69%
-0.87% -1.25%
0.57% 2.27%
0.59% 0.87%
1.36% 1.69%
-0.16% 0.19%
-0.72% -3.90%
0.21% -0.66%
-1.06% -0.94%
 1.18% 1.32%
1.01% 1.32%
-1.75% 0.71%
0.28% 0.35%
0.20% 1.07%
-0.28% -1.62%
-1.04% -0.01%
-0.55% -0.32%
-3.07% -1.46%
0.96% 0.32%
-1.37% -0.47%
1.05% 1.92%
-0.72% 0.59%
-0.12% 1.23%
0.46% -0.20%
1.09% -1.09%
-1.40% -2.97%
-1.19% -1.43%
1.20% 0.92%
-0.19% 0.34%
-0.28% 0.59%
0.02% -0.09%
-2.48% 0.72%
-1.51% -2.63%
2.71% 3.90%
0.32% -1.01%
1.33% 0.73%
0.28% 0.34%
0.28% 0.80%
-0.29% 0.26%
-1.09% 0.50%
1.16% 1.29%
0.91% 0.07%
1.70% 0.97%
1.59% -0.52%
-0.27% -2.20%
1.84% 2.34%
0.80% 2.03%
0.80% 0.21%
-0.14% 0.08%
1.63% 7.82%
0.10% -0.82%
-0.83% -0.10%
0.14% 0.65%
-0.72% -0.42%
 0.87% 0.56%
-1.16% -0.56%
-0.67% -0.58%
-2.96% 0.36%
-3.45% -1.39%
0.50% 2.40%
-0.11% 1.06%
0.71% 0.58%
3.02% 0.68%
2.36% 0.29%
1.05% -0.98%
-3.44% 0.83%
0.37% 0.00%
-0.19% -2.74%
0.58% 1.61%
0.60% -1.79%
0.54% 0.38%
-0.41% -0.42%
-0.08% -0.38%
-0.57% -1.72%
-0.63% -0.32%
2.56% 1.42%
-0.93% -1.38%
0.17% 0.73%
-0.46% -0.59%
-0.54% -0.03%
-0.89% 0.00%
-0.26% -2.24%
-0.69% -1.00%
1.63% 0.97%
0.00% 0.56%
1.53% 1.22%
2.35% 0.79%
0.04% -1.51%
-3.22% -0.76%
1.83% 0.65%
0.89% 1.01%
0.88% 0.23%
-2.14% 0.01%
-1.22% -1.03%
-0.26% 0.48%
4.67% 1.49%
1.06% 0.08%
0.61% 0.28%
0.87% 0.53%
-0.31% 0.02%
1.28% 1.82%
0.29% -0.48%
2.10% 1.01%
0.74% 1.41%
-1.81% -0.02%
-3.77% -2.18%
1.04% 0.32%
-0.20% -0.58%
0.11% -1.50%
0.74% 0.89%
-1.54% -0.46%
-0.21% 1.18%
-1.74% -3.01%
0.01% -0.20%
0.71% -0.03%
-0.62% -0.27%
2.03% -1.04%
-1.42% -0.72%
-1.26% -3.08%
-1.40% -0.94%
-0.20% -0.95%
0.20% -1.49%
1.03% 1.97%
1.45% -0.09%
1.89% -0.45%
2.37% 3.32%
1.96% -0.34%
-2.62% -1.23%
-0.69% -1.01%
0.53% 1.18%
2.37% 2.31%
0.97% -0.72%
0.25% -1.92%
-0.36% -0.41%
0.09% -0.48%
-0.30% -0.54%
0.27% 0.59%
0.36% -0.71%
0.84% -1.40%
-1.28% 1.94%
1.11% -1.50%
-0.36% -0.60%
-0.58% -0.87%
-0.05% -2.29%
-1.13% 0.61%
0.56% -0.16%
0.58% 0.88%
-0.69% -1.45%
0.24% -0.01%
-3.68% -2.83%
0.67% -0.16%
-2.07% -0.73%
-1.12% -0.13%
-0.30% -1.34%
0.31% 0.14%
1.75% 1.72%
-1.88% -0.38%
0.56% 2.28%
-2.47% -0.59%
0.55% -1.78%
1.56% -0.39%
0.10% -0.18%
-0.72% -1.70%
1.50% -1.14%
-0.92% -1.40%
0.98% 0.47%
2.30% -0.93%
0.04% -2.32%
1.19% 1.70%
1.91% 1.41%
-1.48% 3.89%
-0.07% 0.56%
2.01% 0.87%
-0.59% -2.53%
-2.04% -3.79%
0.20% 3.07%
-1.88% 0.03%
0.00% 1.83%
1.08% -0.42%
-0.06% 0.59%
1.32% 1.53%
1.46% 0.06%
1.22% 1.14%
-1.69% -2.14%
0.12% 2.08%
-0.28% 0.08%
1.10% 0.66%
-0.26% 1.24%
-0.02% 0.11%
-6.48% 39.10%
3.48% 1.72%
66.44% 32.89%
-16.72 0.24
337.54 2.26
0.16 0.53

-0.10 1.19
-6.48% 39.10%
-0.10 1.19