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

Qty
Aug-16 273.7 305 273.7 299.3 20477923 224028 5.96E+09 10270798 50.16
Sep-16 303 316.8 283.4 291.35 10392129 176171 3.16E+09 3207455 30.86
Oct-16 295 399.9 295 391.1 11041164 174756 3.72E+09 4046566 36.65
Nov-16 396.75 421 330 364.25 11168658 231744 4.11E+09 2545383 22.79
Dec-16 366.95 367.5 325.65 335.3 4135442 80839 1.42E+09 1944966 47.03
Jan-17 337.95 411 333.5 382.4 5947878 106214 2.26E+09 1426258 23.98
Feb-17 385 487.7 382.3 480.7 7490073 156638 3.25E+09 2843889 37.97
Mar-17 480 509.7 452.35 494.2 4989096 122754 2.41E+09 1669316 33.46
Apr-17 498.8 599 494.25 564.65 7240234 154618 4.07E+09 1834509 25.34
May-17 571 600 496 526 6666289 156160 3.65E+09 1786580 26.8
Jun-17 532 557 493.15 505.15 3936547 75420 2.07E+09 1075407 27.32
Jul-17 509 552 504.15 534.7 4756671 86239 2.52E+09 1477283 31.06
Aug-17 539 546.9 475 544.6 24376167 83051 1.26E+10 20291755 83.24
Sep-17 547.9 547.9 497.05 505.95 2334073 39509 1.23E+09 824270 35.31
Oct-17 512 552 500.05 524.4 2176389 33825 1.14E+09 843663 38.76
Nov-17 529 530 503.3 517.55 8129600 34777 4.16E+09 6565001 80.75
Dec-17 518.4 529.5 497.6 509.25 1330356 19472 6.82E+08 569994 42.85
Jan-18 510 550 496.4 504.8 7470597 48036 3.98E+09 5648068 75.6
Feb-18 505 510.9 452 489.2 1465681 26569 7.06E+08 543775 37.1
Mar-18 499.5 499.5 443 476.9 1512982 22774 7.09E+08 827496 54.69
Apr-18 477 545 472 530.95 4284136 31041 2.17E+09 2998578 69.99
May-18 530.9 530.9 490 516.85 1202781 18434 6.2E+08 596173 49.57
Jun-18 515 571.5 502.75 552.6 2183665 37738 1.19E+09 770901 35.3
Jul-18 553.3 590.5 546.4 574.45 7802613 71587 4.39E+09 4799612 61.51
Aug-18 576.9 652 556.7 626.65 2609248 44400 1.56E+09 822753 31.53
Sep-18 633.7 643.2 504.5 512.2 2170182 39321 1.26E+09 501551 23.11
Oct-18 499.9 550.7 438.8 523.1 3861837 84806 1.92E+09 765255 19.82
Nov-18 525.95 577.5 518.5 551.25 2123519 40269 1.16E+09 585871 27.59
Dec-18 553.55 590.65 539.85 576.25 1526880 28027 8.64E+08 473613 31.02
Jan-19 577 588.8 542.1 566.45 1362872 28908 7.77E+08 305458 22.41
Feb-19 566.05 607.5 543.1 576.65 1270272 28503 7.26E+08 370874 29.2
Mar-19 576 692.1 573 681.35 3453002 53829 2.24E+09 1576538 45.66
Apr-19 685 690 646.6 678.8 1545298 32708 1.04E+09 401476 25.98
May-19 679 716.55 626.1 686.45 2507043 49818 1.69E+09 818023 32.63
Jun-19 685.65 705 602.8 638.35 1709150 46450 1.1E+09 559972 32.76
Jul-19 640 662.45 380 403.15 10489325 172241 5.04E+09 3626138 34.57
Aug-19 399 414.4 291.9 327.45 16240312 228497 5.8E+09 1645799 10.13
Sep-19 322.7 413.65 309.15 328.75 15836588 189448 5.7E+09 1480341 9.35
Oct-19 334.7 338.45 230.55 310.1 33295262 402789 9.34E+09 2939975 8.83
Nov-19 312 391.05 296 373.8 22654300 282614 7.7E+09 2061698 9.1
Dec-19 374.85 380.75 313.1 344.8 16313139 231905 5.62E+09 1550530 9.5
Jan-20 346.7 372.3 316.3 318.3 9856554 144552 3.39E+09 1068447 10.84
Feb-20 318.65 346.85 285.2 290.75 8083621 97858 2.56E+09 1058948 13.1
Mar-20 300 308.05 128.75 135.65 24334269 290255 4.65E+09 5716376 23.49
Apr-20 141.6 143.7 101.6 132.05 33992107 337479 4.04E+09 4820404 14.18
May-20 126.95 137.15 105.55 120.15 35694177 302584 4.29E+09 4372867 12.25
Jun-20 121.95 205.7 121.45 173.4 72195574 542744 1.18E+10 9177818 12.71
Jul-20 175.3 197.3 160.55 169.6 46252461 418350 8.25E+09 11598211 25.08
Aug-20 168.3 217.8 161 196 34958768 252887 6.53E+09 6840193 19.57
Sep-20 195.2 200.9 156 169.85 21640844 167818 3.94E+09 4074378 18.83
Oct-20 170.15 186 165.9 174.25 16411628 150406 2.9E+09 4217021 25.7
Nov-20 176.9 235.95 174.1 223.7 19962486 194127 4.19E+09 3783585 18.95
Dec-20 224.8 250 197.85 220.25 15251892 128523 3.5E+09 3234534 21.21
Spread HigSpread Close-Open
31.3 25.6
33.4 -11.65
104.9 96.1
91 -32.5
41.85 -31.65
77.5 44.45
105.4 95.7
57.35 14.2
104.75 65.85
104 -45
63.85 -26.85
47.85 25.7
71.9 5.6
50.85 -41.95
51.95 12.4
26.7 -11.45
31.9 -9.15
53.6 -5.2
58.9 -15.8
56.5 -22.6
73 53.95
40.9 -14.05
68.75 37.6
44.1 21.15
95.3 49.75
138.7 -121.5
111.9 23.2
59 25.3
50.8 22.7
46.7 -10.55
64.4 10.6
119.1 105.35
43.4 -6.2
90.45 7.45
102.2 -47.3
282.45 -236.85
122.5 -71.55
104.5 6.05
107.9 -24.6
95.05 61.8
67.65 -30.05
56 -28.4
61.65 -27.9
179.3 -164.35
 42.1 -9.55
31.6 -6.8
84.25 51.45
36.75 -5.7
56.8 27.7
44.9 -25.35
20.1 4.1
61.85 46.8
52.15 -4.55