Company Name Date Symbol Open

NTPC Limited 10/18/2019 NTPC 118.80

10/17/2019 NTPC 117.70
10/16/2019 NTPC 118.80
10/15/2019 NTPC 117.00
10/14/2019 NTPC 116.55
GAIL (India) Limited 10/18/2019 GAIL 128.50
10/17/2019 GAIL 126.70
10/16/2019 GAIL 128.00
10/15/2019 GAIL 126.00
10/14/2019 GAIL 125.50
Indian Oil Corporation Limited 10/18/2019 IOC 146.10
10/17/2019 IOC 145.90
10/16/2019 IOC 147.25
10/15/2019 IOC 145.00
10/14/2019 IOC 144.00
ITC Limited 10/18/2019 ITC 246.00
10/17/2019 ITC 244.00
10/16/2019 ITC 247.40
10/15/2019 ITC 245.05
10/14/2019 ITC 245.45
Housing Development Finance Corporation Limited 10/18/2019 HDFC 2089.00
10/17/2019 HDFC 2056.95
10/16/2019 HDFC 2020.00
10/15/2019 HDFC 2019.00
10/14/2019 HDFC 2017.00
Britannia Industries Limited 10/18/2019 BRITANNIA 3227.85
10/17/2019 BRITANNIA 3176.00
10/16/2019 BRITANNIA 3185.00
10/15/2019 BRITANNIA 3129.10
10/14/2019 BRITANNIA 3093.95
ICICI Bank Limited 10/18/2019 ICICIBANK 437.70
10/17/2019 ICICIBANK 436.00
10/16/2019 ICICIBANK 434.50
10/15/2019 ICICIBANK 430.00
10/14/2019 ICICIBANK 430.00
Coal India Limited 10/18/2019 COALINDIA 198.80
10/17/2019 COALINDIA 194.00
10/16/2019 COALINDIA 192.30
10/15/2019 COALINDIA 189.00
10/14/2019 COALINDIA 189.60
Nestle India Limited 10/18/2019 NESTLEIND 14519.10
10/17/2019 NESTLEIND 14383.00
10/16/2019 NESTLEIND 14099.90
10/15/2019 NESTLEIND 14152.10
10/14/2019 NESTLEIND 14135.00
Dr. Reddy's Laboratories Limited 10/18/2019 DRREDDY 2720.00
10/17/2019 DRREDDY 2711.00
10/16/2019 DRREDDY 2711.00
10/15/2019 DRREDDY 2662.00
10/14/2019 DRREDDY 2652.00
Mahindra & Mahindra Limited 10/18/2019 M&M 589.00
10/17/2019 M&M 581.10
10/16/2019 M&M 582.50
10/15/2019 M&M 568.00
10/14/2019 M&M 562.90
State Bank of India 10/18/2019 SBIN 264.40
10/17/2019 SBIN 256.40
10/16/2019 SBIN 259.30
10/15/2019 SBIN 256.45
10/14/2019 SBIN 256.95
HCL Technologies Limited 10/18/2019 HCLTECH 1094.95
10/17/2019 HCLTECH 1100.00
10/16/2019 HCLTECH 1089.00
10/15/2019 HCLTECH 1089.10
10/14/2019 HCLTECH 1082.40
Reliance Industries Limited 10/18/2019 RELIANCE 1404.00
10/17/2019 RELIANCE 1375.00
10/16/2019 RELIANCE 1369.90
10/15/2019 RELIANCE 1362.50
10/14/2019 RELIANCE 1364.95
Cipla Limited 10/18/2019 CIPLA 448.50
10/17/2019 CIPLA 445.30
10/16/2019 CIPLA 446.30
10/15/2019 CIPLA 440.00
10/14/2019 CIPLA 441.35
High Low LTP Close Volume Turnover (in Lakhs)
121.50 118.40 120.90 121.05 16961782.00 20423.44
119.20 116.95 118.40 118.70 10163035.00 11979.71
119.80 116.90 117.45 117.40 10206387.00 12038.65
119.80 117.00 119.35 119.40 7630007.00 9082.90
118.15 116.20 117.75 117.75 12146203.00 14246.88
130.40 127.80 129.50 129.55 8902057.00 11491.24
129.05 125.85 128.40 128.75 8167657.00 10404.50
128.00 126.00 126.85 126.80 8264171.00 10475.97
129.15 125.55 127.75 128.10 10131996.00 12884.52
127.75 123.55 126.00 125.85 12739190.00 16017.32
148.20 144.75 145.55 145.60 13907954.00 20385.77
147.00 143.75 146.40 146.40 9554558.00 13915.53
149.00 145.00 145.80 145.55 13185854.00 19336.58
148.35 145.00 146.70 146.45 9841005.00 14471.41
147.40 144.00 144.90 144.75 11156890.00 16272.13
247.80 245.10 246.35 246.50 12833554.00 31641.47
246.70 243.85 245.95 245.85 13649598.00 33510.85
247.60 242.15 244.00 243.65 16063295.00 39201.44
249.20 245.05 247.80 247.60 9989191.00 24743.75
246.40 243.00 244.15 244.10 14713799.00 35989.83
2102.00 2065.10 2096.00 2094.45 2760381.00 57571.24
2095.00 2050.10 2085.45 2089.75 4562240.00 94733.18
2056.00 2015.00 2051.80 2048.70 3766098.00 76668.52
2030.40 2009.20 2013.00 2013.30 2109065.00 42585.27
2031.85 2000.00 2009.00 2014.75 2903479.00 58633.06
3259.20 3222.55 3257.20 3252.35 230815.00 7491.20
3266.35 3160.00 3235.00 3247.85 673820.00 21826.27
3185.00 3155.00 3177.80 3176.75 271629.00 8605.21
3193.65 3112.35 3176.55 3181.10 583008.00 18357.21
3124.00 3068.95 3121.10 3109.65 350920.00 10884.25
443.70 435.25 437.10 437.80 15988455.00 70172.07
443.35 433.70 440.75 440.60 12452421.00 54641.34
439.50 431.15 435.80 435.30 17833051.00 77692.52
435.45 428.20 432.20 431.85 14971985.00 64638.82
436.40 426.00 427.60 428.85 17211042.00 74190.59
206.50 197.75 206.00 205.95 12709671.00 25953.04
199.95 192.90 198.85 199.40 6611768.00 13063.62
196.20 191.35 194.20 194.55 7396404.00 14383.05
192.70 188.05 191.25 191.15 5459056.00 10404.03
190.80 187.95 190.30 190.10 6340044.00 12032.07
14943.35 14403.30 14900.00 14835.45 121565.00 17848.60
14630.35 14160.00 14505.00 14516.85 114493.00 16466.09
14403.55 14080.00 14385.45 14351.50 67279.00 9586.59
14205.00 14035.95 14085.00 14086.80 97808.00 13785.75
14215.00 13950.00 14110.00 14169.00 70672.00 10001.87
2744.95 2710.05 2722.00 2724.85 289279.00 7881.09
2734.00 2699.00 2726.00 2727.40 305014.00 8292.01
2728.40 2687.00 2704.00 2701.45 327837.00 8867.36
2696.90 2654.55 2683.00 2684.65 342159.00 9179.27
2682.60 2621.00 2650.00 2651.90 301437.00 8028.67
595.50 583.60 594.20 593.30 2955289.00 17440.24
596.35 578.75 589.00 593.30 3744228.00 22070.27
586.90 575.35 583.40 584.25 2279203.00 13242.97
586.55 565.20 582.50 583.40 4967499.00 28809.83
572.35 554.55 567.80 568.65 2630640.00 14864.53
271.35 263.20 269.20 269.65 33203721.00 89152.63
266.00 255.60 265.30 265.45 37061013.00 96868.93
261.95 255.00 255.95 256.05 30892295.00 79782.38
259.90 254.80 258.50 258.45 23444973.00 60267.37
259.40 254.00 255.30 255.45 28265136.00 72724.17
1105.45 1088.40 1094.95 1095.50 823815.00 9042.88
1102.20 1084.55 1089.20 1093.05 776139.00 8468.31
1107.00 1083.10 1100.80 1100.90 1509394.00 16504.09
1099.15 1079.45 1088.00 1084.50 1501035.00 16366.74
1099.80 1074.00 1083.05 1086.80 1390602.00 15164.70
1427.90 1398.70 1416.00 1416.35 12856410.00 182095.82
1399.00 1372.00 1394.95 1396.50 7332464.00 101534.22
1379.65 1363.70 1374.50 1372.35 8870701.00 121655.80
1370.00 1354.30 1364.15 1364.15 4422075.00 60332.15
1364.95 1350.85 1356.90 1358.00 6123412.00 83172.38
451.15 440.10 440.20 444.15 2850227.00 12703.14
447.70 439.40 445.50 446.30 1818421.00 8059.72
447.85 438.95 445.30 446.80 2180925.00 9667.40
448.50 435.35 446.30 446.55 3153015.00 13999.30
446.45 433.50 440.90 440.90 5861895.00 25764.19
 Company Name 10/18/2019 10/17/2019 10/16/2019 10/15/2019
1 Britannia Industries Limited 3252.35 3247.85 3176.75 3181.10
2 Cipla Limited 444.15 446.30 446.80 446.55
3 Coal India Limited 205.95 199.40 194.55 191.15
4 Dr. Reddy's Laboratories Limited 2724.85 2727.40 2701.45 2684.65
5 GAIL (India) Limited 129.55 128.75 126.80 128.10
6 HCL Technologies Limited 1095.50 1093.05 1100.90 1084.50
7 HDFC 2094.45 2089.75 2048.70 2013.30
8 ICICI Bank Limited 437.80 440.60 435.30 431.85
9 IOC Limited 145.60 146.40 145.55 146.45
10 ITC Limited 246.50 245.85 243.65 247.60
11 Mahindra & Mahindra Limited 593.30 593.30 584.25 583.40
12 Nestle India Limited 14835.45 14516.85 14351.50 14086.80
13 NTPC Limited 121.05 118.70 117.40 119.40
14 Reliance Industries Limited 1416.35 1396.50 1372.35 1364.15
15 State Bank of India 269.65 265.45 256.05 258.45
10/14/2019
3109.65
440.90
190.10
2651.90
125.85
1086.80
2014.75
428.85
144.75
244.10
568.65
14169.00
117.75
1358.00
255.45
16000.00

14000.00

12000.00

10000.00

8000.00

6000.00

4000.00

2000.00

0.00
10/14/2019 10/15/2019 10/16/2019 1
 Britannia Industries Limited
Cipla Limited
Coal India Limited
Dr. Reddy's Laboratories Limited
GAIL (India) Limited
HCL Technologies Limited
HDFC
ICICI Bank Limited
IOC Limited
ITC Limited
Mahindra & Mahindra Limited
Nestle India Limited
NTPC Limited
Reliance Industries Limited
State Bank of India

16/2019 10/17/2019 10/18/2019

tries Limited

ed
oratories Limited
ited
es Limited

ed

ahindra Limited
ited

ies Limited
dia