Month Open PriceHigh Price Low Price Close PriceNo.of SharNo. of TradTotal TurnoDeliverable% Deli.

Qty
Apr-16 5665 6249 5360 5743.85 135785 26224 8.01E+08 41291 30.41
May-16 5752 6350 5490 6098.85 85455 29513 5.11E+08 31149 36.45
Jun-16 6125 6700 6125 6488.75 60479 22495 3.91E+08 21261 35.15
Jul-16 6527.25 7390 6400 7165.6 74672 16498 5.02E+08 49369 66.11
Aug-16 7165.6 7230 6490 6559.5 50446 16821 3.44E+08 22966 45.53
Sep-16 6543 6705 6200 6428.2 46024 16434 2.95E+08 20880 45.37
Oct-16 6478.95 7061.95 6457.3 6942.65 57406 16263 3.89E+08 31241 54.42
Nov-16 6942.65 6968.4 5701.05 6256.65 75365 17656 4.7E+08 33295 44.18
Dec-16 6314.4 6388.85 5750 6029.8 43643 11331 2.68E+08 27598 63.24
Jan-17 6030 6083 5800 5842.2 230035 15742 1.37E+09 190572 82.84
Feb-17 5843 6420 5843 6255.05 75661 16802 4.64E+08 44914 59.36
Mar-17 6255.05 6689.95 6085 6681.2 97491 16593 6.17E+08 52559 53.91
Apr-17 6680 6778 6262 6702.4 81968 9572 5.27E+08 53867 65.72
May-17 6702 6995.5 6450.8 6657.15 301133 20103 2.03E+09 227786 75.64
Jun-17 6644 6832 6532.4 6723.05 166954 8265 1.11E+09 138406 82.9
Jul-17 6734.2 6989.5 6675.05 6750.25 166303 11432 1.13E+09 128195 77.09
Aug-17 6750.25 7120.05 6501 7101.1 248300 9826 1.67E+09 217354 87.54
Sep-17 7089 7408.35 6800 7222.25 58948 10298 4.23E+08 29757 50.48
Oct-17 7264 7480 7107 7221.1 30002 5663 2.19E+08 14840 49.46
Nov-17 7240.8 8000 7162.8 7650 63311 12683 4.83E+08 23405 36.97
Dec-17 7620 8001 7620 7845 54135 7094 4.24E+08 31255 57.74
Jan-18 7880 7980 7399 7464.8 104349 7205 7.89E+08 82670 79.22
Feb-18 7500 7864.55 6887.75 7764.35 199507 14612 1.44E+09 136780 68.56
Mar-18 7777 8235 7584.95 8202.15 127222 10333 9.95E+08 100144 78.72
Apr-18 8201 9447.5 8167.75 9406.35 98669 12447 8.63E+08 70738 71.69
May-18 9400 9865 8900 9657.75 79128 12541 7.45E+08 33741 42.64
Jun-18 9669 10190 9505.5 9808.55 93829 10565 9.28E+08 16497 17.58
Jul-18 9837.8 10599 9729.95 10537.2 56625 11664 5.8E+08 27025 47.73
Aug-18 10600 11667.95 10208.55 11576.6 196467 21075 2.15E+09 131082 66.72
Sep-18 11700 11700 9211.3 9705.7 118654 24529 1.21E+09 44613 37.6
Oct-18 9750 10145 9080.1 10122.1 163286 23509 1.56E+09 95896 58.73
Nov-18 10329 10800 9902 10718.95 231827 17000 2.42E+09 182863 78.88
Dec-18 10809.1 11700.05 10245.95 11107.25 81440 12188 8.91E+08 49189 60.4
Jan-19 11112 11559.9 10666.9 11469.8 125453 20543 1.4E+09 74874 59.68
Feb-19 11499 11777 10186.55 10627 100543 21116 1.09E+09 37863 37.66
Mar-19 10650 11225 10028.1 10994.25 94060 19125 9.87E+08 39704 42.21
Apr-19 11000 11229.1 10700.05 10903.2 25521 8311 2.79E+08 8016 31.41
May-19 10900 11525.5 10126.45 11486.65 122172 15273 1.29E+09 77405 63.36
Jun-19 11500 11947.95 11305 11920.65 119021 16549 1.39E+09 38188 32.09
Jul-19 11949 12025.65 11270.7 11671.7 45964 9496 5.34E+08 27392 59.59
Aug-19 11680 12946.15 11299.95 12849.95 80690 20392 9.77E+08 22774 28.22
Sep-19 12850 14300 12350 13912.5 67237 20718 8.88E+08 23003 34.21
Oct-19 13938.95 15150 13338.15 14961.4 64059 17304 9.25E+08 36138 56.41
Nov-19 14965 15078 13990 14455.95 62895 13429 9.08E+08 24070 38.27
Dec-19 14460 14994 14008.05 14789.95 42194 11145 6.04E+08 10312 24.44
Jan-20 14819.95 15900 14120.2 15360.85 66031 18496 9.87E+08 43684 66.16
Feb-20 15355 16839.55 15180 15770.55 218528 26872 3.57E+09 48722 22.3
Mar-20 15900 16834 12588.95 16302.4 133261 46520 1.95E+09 55267 41.47
Apr-20 16380 18301 14989.1 17906.1 69875 30854 1.19E+09 23690 33.9
May-20 17699 17915.5 16120.9 17533.85 112771 39928 1.89E+09 42552 37.73
Jun-20 17595 17749.95 16045.9 17178 126948 43335 2.12E+09 66368 52.28
Jul-20 17160 17733.9 16433.3 16526.45 128123 49366 2.17E+09 49336 38.51
Aug-20 16530 16900 15880 15946.1 82145 37100 1.35E+09 40822 49.7
Sep-20 15951.05 16619 15104.25 15924.7 98788 38690 1.57E+09 50842 51.47
Oct-20 16000 17350 15389.9 17162.8 114433 42172 1.88E+09 53200 46.49
Nov-20 17122 18040 16458.7 17657.6 128424 45581 2.21E+09 62125 48.37
Dec-20 18188 18821.45 17150.05 18577.95 92503 32364 1.67E+09 35692 38.58
Spread HigSpread Close-Open
889 78.85
860 346.85
575 363.75
990 638.35
740 -606.1
505 -114.8
604.65 463.7
1267.35 -686
638.85 -284.6
283 -187.8
577 412.05
604.95 426.15
516 22.4
544.7 -44.85
299.6 79.05
314.45 16.05
619.05 350.85
608.35 133.25
373 -42.9
837.2 409.2
381 225
581 -415.2
976.8 264.35
650.05 425.15
1279.75 1205.35
965 257.75
684.5 139.55
869.05 699.4
1459.4 976.6
2488.7 -1994.3
1064.9 372.1
898 389.95
1454.1 298.15
893 357.8
1590.45 -872
1196.9 344.25
529.05 -96.8
1399.05 586.65
642.95 420.65
754.95 -277.3
1646.2 1169.95
1950 1062.5
1811.85 1022.45
1088 -509.05
 985.95 329.95
1779.8 540.9
1659.55 415.55
4245.05 402.4
3311.9 1526.1
1794.6 -165.15
1704.05 -417
1300.6 -633.55
1020 -583.9
1514.75 -26.35
1960.1 1162.8
1581.3 535.6
1671.4 389.95