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

Qty
Apr-16 868 907 844.95 866.65 1247947 49320 1.1E+09 562395 45.07
May-16 860 869.45 806.75 849.9 2127436 77333 1.8E+09 807077 37.94
Jun-16 850 907.3 835.1 898.6 2108689 83844 1.85E+09 824921 39.12
Jul-16 901 949 886 921.5 2952075 83318 2.69E+09 1376803 46.64
Aug-16 925 945.85 899.75 916.65 3335719 62119 3.06E+09 1788765 53.62
Sep-16 918 954 865 867.8 1827787 60844 1.67E+09 809461 44.29
Oct-16 872 888.55 820.05 840.25 1394964 52734 1.19E+09 519163 37.22
Nov-16 835.6 866.85 783.25 844.3 1736352 56440 1.43E+09 713261 41.08
Dec-16 844 854 782.95 826.3 1070549 47608 8.77E+08 400835 37.44
Jan-17 826.25 875.65 817.25 855.15 2349507 63871 1.99E+09 1200683 51.1
Feb-17 855 871.8 839 864.9 3633291 56542 3.12E+09 2434713 67.01
Mar-17 867 925 862.8 909.75 3453761 54991 3.07E+09 2073096 60.02
Apr-17 910 950 899.1 934.7 1362772 40255 1.26E+09 454165 33.33
May-17 934.7 1080 923.5 1066.8 4069169 68189 4.05E+09 1521519 37.39
Jun-17 1066 1128 1052.4 1081.6 3540911 55762 3.88E+09 2515161 71.03
Jul-17 1090 1195.1 1082 1153.35 2330354 60368 2.64E+09 1054660 45.26
Aug-17 1153 1221 1144.05 1217.35 940018 31943 1.11E+09 363601 38.68
Sep-17 1217 1286 1169 1175.15 2276969 35459 2.77E+09 1321438 58.03
Oct-17 1185 1288 1173 1236.85 1542582 27747 1.89E+09 796439 51.63
Nov-17 1244 1314.5 1227 1273.75 1635283 30613 2.07E+09 886521 54.21
Dec-17 1278.45 1384.1 1241.3 1368.1 1356665 33377 1.79E+09 814561 60.04
Jan-18 1355 1410.65 1331.05 1369.65 1784654 38987 2.44E+09 763670 42.79
Feb-18 1376 1415.15 1305 1316.35 2222723 41856 2.97E+09 1590950 71.58
Mar-18 1320.5 1344.05 1281.6 1335.9 2809940 36426 3.68E+09 1868586 66.5
Apr-18 1333 1515 1321.6 1509.05 933604 31336 1.32E+09 446673 47.84
May-18 1510 1625 1441.6 1613.65 1417765 37652 2.17E+09 465769 32.85
Jun-18 1611 1655 1547 1641.85 1499816 48349 2.41E+09 898363 59.9
Jul-18 1644.9 1779.95 1626.95 1731.6 1923018 76945 3.25E+09 672651 34.98
Aug-18 1731.6 1807.75 1715.6 1780.6 1170395 46699 2.05E+09 491662 42.01
Sep-18 1781 1786 1568 1607.65 2617234 77097 4.27E+09 1159598 44.31
Oct-18 1608 1650.55 1477.9 1617.85 2691201 81137 4.19E+09 1204852 44.77
Nov-18 1628.5 1796.7 1584.8 1753.6 2227982 51611 3.8E+09 903390 40.55
Dec-18 1779.9 1870.5 1742 1818.05 4226470 82775 7.71E+09 2520604 59.64
Jan-19 1821 1860 1725 1762.25 2968882 59752 5.24E+09 1887354 63.57
Feb-19 1767 1847.15 1722 1731.35 1871507 56218 3.36E+09 1024102 54.72
Mar-19 1739.85 1755 1661.25 1707.8 2214826 61179 3.77E+09 1156954 52.24
Apr-19 1710 1762 1649.7 1753.95 1601522 55331 2.74E+09 851292 53.16
May-19 1754 1803 1657 1785.15 1795505 74209 3.11E+09 661677 36.85
Jun-19 1790 1864.45 1746 1787.3 1286328 41709 2.32E+09 739034 57.45
Jul-19 1795 1815.6 1660 1725.95 1218180 59721 2.12E+09 551217 45.25
Aug-19 1725 1888.95 1706.95 1880.1 1484175 60820 2.71E+09 824894 55.58
Sep-19 1870 2101.5 1793.05 1982.45 1708061 77108 3.32E+09 866535 50.73
Oct-19 1985.35 2187 1928.3 2176.75 1762800 72267 3.63E+09 1135070 64.39
Nov-19 2167 2186 2008.35 2036.1 1371500 51028 2.85E+09 748508 54.58
Dec-19 2036.1 2062 1908.05 1923.25 1382551 57522 2.76E+09 420941 30.45
Jan-20 1931 2085 1907 2034.15 1455642 62333 2.92E+09 963814 66.21
Feb-20 2058 2307.2 2032.2 2174.9 1650277 85934 3.65E+09 887791 53.8
Mar-20 2182 2311.85 1756 2298.15 2081833 176442 4.29E+09 695118 33.39
Apr-20 2304 2614 2128.65 2195.7 2394971 205004 5.65E+09 642633 26.83
May-20 2108 2159.5 1902.3 2056.9 17023547 327556 3.37E+10 10104870 59.36
Jun-20 2070 2199 2055 2180.75 2652159 186650 5.64E+09 940696 35.47
Jul-20 2186 2350 2125 2212.9 3168441 209390 7.06E+09 1470428 46.41
Aug-20 2201 2234.8 2102 2116.55 2588778 157809 5.67E+09 1671351 64.56
Sep-20 2145.5 2185 2001 2068.35 2678607 150678 5.61E+09 1813196 67.69
Oct-20 2086 2207 2068.25 2072.3 2838108 148611 6.11E+09 1817981 64.06
Nov-20 2073 2215.75 2043.8 2137.2 2527106 178014 5.39E+09 1589743 62.91
Dec-20 2154 2409.95 2121 2399.95 2003285 142799 4.55E+09 1084036 54.11
Spread HigSpread Close-Open
62.05 -1.35
62.7 -10.1
72.2 48.6
63 20.5
46.1 -8.35
89 -50.2
68.5 -31.75
83.6 8.7
71.05 -17.7
58.4 28.9
32.8 9.9
62.2 42.75
50.9 24.7
156.5 132.1
75.6 15.6
113.1 63.35
76.95 64.35
117 -41.85
115 51.85
87.5 29.75
142.8 89.65
79.6 14.65
110.15 -59.65
62.45 15.4
193.4 176.05
183.4 103.65
108 30.85
153 86.7
92.15 49
218 -173.35
172.65 9.85
211.9 125.1
128.5 38.15
135 -58.75
125.15 -35.65
93.75 -32.05
112.3 43.95
146 31.15
118.45 -2.7
155.6 -69.05
182 155.1
308.45 112.45
258.7 191.4
177.65 -130.9
153.95 -112.85
178 103.15
275 116.9
555.85 116.15
485.35 -108.3
257.2 -51.1
144 110.75
225 26.9
132.8 -84.45
184 -77.15
138.75 -13.7
171.95 64.2
288.95 245.95