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

Qty
Apr-16 2939 3170 2870 2901.3 1324291 45157 3.99E+09 991512 74.87
May-16 2899.4 3124.3 2829 3099.15 566019 51640 1.67E+09 175318 30.97
Jun-16 3100.05 3222.35 2956 3180.85 604532 49582 1.86E+09 274208 45.36
Jul-16 3185.5 3306.1 3090.7 3206.45 389675 41522 1.25E+09 115373 29.61
Aug-16 3211 3576 3200 3547.5 810456 62380 2.74E+09 271292 33.47
Sep-16 3551 3739.9 3392 3414.35 493154 52989 1.75E+09 139301 28.25
Oct-16 3469 3600 3300.15 3354.6 675327 50240 2.31E+09 318352 47.14
Nov-16 3370 3400 2844.4 3169 651628 63971 2E+09 247954 38.05
Dec-16 3159.5 3344 2957 3044.75 385426 37642 1.21E+09 133068 34.52
Jan-17 3045 3265 2966 3179.25 655468 46991 2.04E+09 344077 52.49
Feb-17 3194 3312 3054 3135 558978 50168 1.78E+09 174733 31.26
Mar-17 3149.05 3406 3149.05 3223.85 1795765 49958 5.98E+09 1444774 80.45
Apr-17 3250 3360.05 3180 3310.7 269033 27443 8.72E+08 105535 39.23
May-17 3315.65 3760 3271.9 3742.8 667717 42912 2.37E+09 332662 49.82
Jun-17 3741 3880.25 3636.55 3696.7 342907 26063 1.29E+09 152500 44.47
Jul-17 3695 3807.3 3607 3654.1 3092917 45871 1.15E+10 2381605 77
Aug-17 3665.1 4200 3665.1 3998.1 941416 41194 3.66E+09 644432 68.45
Sep-17 4001.95 4090 3677.95 3781.2 417447 29904 1.61E+09 185231 44.37
Oct-17 3829.9 3868.95 3662 3854.75 466603 24661 1.77E+09 273270 58.57
Nov-17 3895 3895 3555 3642.3 281587 24833 1.04E+09 112949 40.11
Dec-17 3642 3833.95 3410 3786.3 528074 30017 1.92E+09 301160 57.03
Jan-18 3790.15 3806.85 3523.95 3691.6 727825 33183 2.64E+09 521284 71.62
Feb-18 3720 3799.9 3388 3600.55 331538 34143 1.19E+09 162493 49.01
Mar-18 3620 3728 3353.75 3545.5 474656 26482 1.66E+09 309764 65.26
Apr-18 3510 3862 3510 3733.7 509519 23805 1.89E+09 343292 67.38
May-18 3769 3775 3410 3547.25 752694 31816 2.73E+09 544411 72.33
Jun-18 3547 3720.6 3460 3472.05 890731 24043 3.21E+09 711030 79.83
Jul-18 3819 3819 3037.1 3293.8 848609 66068 2.82E+09 236368 27.85
Aug-18 3313.7 3400 3191.1 3253.1 409107 31930 1.34E+09 135343 33.08
Sep-18 3275.75 3345 2880 2932.15 360831 31372 1.13E+09 100610 27.88
Oct-18 2942.8 2997.85 2648.7 2765.2 654669 55212 1.84E+09 129905 19.84
Nov-18 2765.2 3096 2750.05 3058.2 367959 29017 1.08E+09 53427 14.52
Dec-18 3070 3382.7 2982.55 3105.7 724316 38659 2.32E+09 114239 15.77
Jan-19 3097.5 3135 2561.9 2612.05 705558 41588 2.03E+09 127393 18.06
Feb-19 2620 2957 2585.1 2634.95 885178 48252 2.42E+09 108655 12.27
Mar-19 2660 2840 2517.2 2555.25 704670 48932 1.88E+09 190858 27.08
Apr-19 2575 2759.9 2478 2512.65 797383 48827 2.09E+09 223377 28.01
May-19 2520 2849 2476 2681.4 723934 47853 1.91E+09 179453 24.79
Jun-19 2694 2873.95 2541.35 2584 564632 39362 1.53E+09 114623 20.3
Jul-19 2594.2 2639 2228.25 2356.2 729483 62126 1.78E+09 148395 20.34
Aug-19 2301 2725 2290.55 2571.85 867776 69045 2.22E+09 131616 15.17
Sep-19 2575 3021.15 2515 2700.85 884739 61099 2.41E+09 135877 15.36
Oct-19 2706.55 2751.15 2568.9 2705.25 639959 42232 1.7E+09 166374 26
Nov-19 2706 2757.8 2423.7 2431.95 536373 38551 1.37E+09 144771 26.99
Dec-19 2437 2484 2263.25 2443.85 766997 44363 1.82E+09 155659 20.29
Jan-20 2460 2522 2311.4 2501.9 437880 41545 1.06E+09 117761 26.89
Feb-20 2492.3 2530 2038 2048.1 973492 65846 2.25E+09 518588 53.27
Mar-20 2075 2108.3 1475 1594.2 824131 87608 1.49E+09 225196 27.33
Apr-20 1594.2 2194 1544.9 2166.8 1069866 103167 2E+09 198840 18.59
May-20 2080 2390.65 1935 2364.9 1169849 106234 2.47E+09 279938 23.93
Jun-20 2370 2590.7 2233.4 2548.35 1327970 134204 3.2E+09 306970 23.12
Jul-20 2564 2887.5 2530.85 2677.2 989217 100692 2.7E+09 233280 23.58
Aug-20 2705 3179.55 2622.5 3007.1 1181778 120963 3.43E+09 288390 24.4
Sep-20 3022.3 3221.6 2833.55 3145.85 1394157 91373 4.17E+09 478010 34.29
Oct-20 3190 3393.85 2786.55 2799.8 1083460 105623 3.35E+09 354925 32.76
Nov-20 2890 3158 2813.45 3104.65 1174849 124368 3.54E+09 371085 31.59
Dec-20 3150 3240 2900 3070.75 635194 62598 1.98E+09 189523 29.84
Spread HigSpread Close-Open
300 -37.7
295.3 199.75
266.35 80.8
215.4 20.95
376 336.5
347.9 -136.65
299.85 -114.4
555.6 -201
387 -114.75
299 134.25
258 -59
256.95 74.8
180.05 60.7
488.1 427.15
243.7 -44.3
200.3 -40.9
534.9 333
412.05 -220.75
206.95 24.85
340 -252.7
423.95 144.3
282.9 -98.55
411.9 -119.45
374.25 -74.5
352 223.7
365 -221.75
260.6 -74.95
781.9 -525.2
208.9 -60.6
465 -343.6
349.15 -177.6
345.95 293
400.15 35.7
573.1 -485.45
371.9 14.95
322.8 -104.75
281.9 -62.35
373 161.4
332.6 -110
410.75 -238
434.45 270.85
506.15 125.85
182.25 -1.3
334.1 -274.05
220.75 6.85
210.6 41.9
492 -444.2
633.3 -480.8
649.1 572.6
455.65 284.9
357.3 178.35
356.65 113.2
557.05 302.1
388.05 123.55
607.3 -390.2
344.55 214.65
340 -79.25