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

Qty
Apr-16 680 719.05 656.35 715.6 2522394 47313 1.73E+09 1135095 45
May-16 714.5 754.9 692.4 746.7 2897140 82749 2.07E+09 1461259 50.44
Jun-16 750 778 710.75 763.1 3949566 79593 2.96E+09 2625273 66.47
Jul-16 764 790 738.15 761.85 1713328 76750 1.31E+09 587400 34.28
Aug-16 761.85 815 748.45 806.7 6026449 65845 4.61E+09 5011567 83.16
Sep-16 811 825.6 765 778.75 2160182 55966 1.73E+09 1112792 51.51
Oct-16 788.85 830 750 820.45 1545638 41246 1.22E+09 804534 52.05
Nov-16 820 836 737.45 756.2 3566765 64862 2.77E+09 2358365 66.12
Dec-16 758 758 702 719.05 2741955 39854 1.98E+09 2142807 78.15
Jan-17 719.05 802.5 692.4 772.55 7265171 78006 5.37E+09 1980146 27.26
Feb-17 780.4 812.7 739.15 801 3209427 58241 2.51E+09 1855894 57.83
Mar-17 804.6 885 802.8 872.1 34438191 67169 2.84E+10 33039782 95.94
Apr-17 880 922 867.8 901.6 2330548 44289 2.07E+09 1256878 53.93
May-17 905 980.2 901 964.5 21697840 39476 2.04E+10 20675513 95.29
Jun-17 963.55 1004.75 936.85 955.45 2607444 43966 2.57E+09 1149085 44.07
Jul-17 955.55 1030.85 940.25 1019.75 4095861 74043 4.05E+09 2887763 70.5
Aug-17 1023.85 1024 962.3 975.95 4794915 37285 4.7E+09 3407219 71.06
Sep-17 977 1045 968.25 1001.9 1628716 29932 1.64E+09 887592 54.5
Oct-17 1001.9 1114.35 986.5 1024.55 1600550 37647 1.66E+09 827198 51.68
Nov-17 1032.05 1049.9 983.35 1000.2 5661884 30831 5.7E+09 4787635 84.56
Dec-17 1005 1049 992.5 1009.1 11516742 33925 1.17E+10 3804520 33.03
Jan-18 1003 1128.7 992.5 1109.75 2497965 36515 2.61E+09 1507954 60.37
Feb-18 1107 1132.5 1019.35 1088.75 2972084 40873 3.14E+09 2229038 75
Mar-18 1088.05 1117 1028.65 1048.6 4312606 31764 4.62E+09 3727603 86.44
Apr-18 1045 1218.3 1045 1210.35 1482516 31474 1.71E+09 733482 49.48
May-18 1228.75 1395.95 1214.95 1337 3212971 51235 4.12E+09 1263986 39.34
Jun-18 1320 1359.5 1293.2 1341.8 2378294 29977 3.14E+09 706708 29.71
Jul-18 1358.7 1424 1285.3 1309.35 1729582 48417 2.35E+09 526294 30.43
Aug-18 1312 1326 1238.15 1285.35 2263274 67522 2.88E+09 1032844 45.63
Sep-18 1294.9 1294.9 1121.35 1143.5 2171039 64754 2.6E+09 991936 45.69
Oct-18 1095 1218.95 1002.3 1118 6091776 110619 6.85E+09 3435965 56.4
Nov-18 1121.15 1240 1101 1232.35 3182546 62486 3.67E+09 1546192 48.58
Dec-18 1248 1345.35 1172.35 1254.75 6179212 160663 7.67E+09 997033 16.14
Jan-19 1251.15 1307.3 1198.65 1253.25 9032550 78702 1.11E+10 1825647 20.21
Feb-19 1258.25 1314 1209.5 1212.45 6903865 101201 8.62E+09 1489045 21.57
Mar-19 1224.7 1365.35 1217.55 1335.75 2523429 74954 3.26E+09 790206 31.31
Apr-19 1349.9 1396.95 1318.65 1387.05 4190295 73209 5.68E+09 2185035 52.15
May-19 1394 1555.45 1370 1519.7 3162138 105512 4.57E+09 1225665 38.76
Jun-19 1524 1539.5 1451.3 1476.6 1863554 55845 2.77E+09 839259 45.04
Jul-19 1483 1546.8 1439.85 1519.1 2980502 89942 4.45E+09 1420175 47.65
Aug-19 1513 1536 1422 1431.7 3938497 79569 5.82E+09 2114476 53.69
Sep-19 1431.5 1682.4 1399 1644.35 3411380 82223 5.25E+09 1782364 52.25
Oct-19 1639 1656.2 1549.55 1573.15 2358196 79786 3.78E+09 592279 25.12
Nov-19 1573 1635 1541.6 1614.4 1308109 47511 2.09E+09 288042 22.02
Dec-19 1614.4 1734.35 1600.25 1684.5 2309518 74894 3.86E+09 1211157 52.44
Jan-20 1686.9 1720 1576.05 1691.05 12682961 104395 2.09E+10 2040752 16.09
Feb-20 1689.9 1739.95 1615 1619.65 4892374 52742 8.34E+09 358570 7.33
Mar-20 1648 1676.45 1000.35 1296.35 8700294 281975 1.12E+10 5871251 67.48
Apr-20 1291.1 1379.9 1090.2 1356.95 5334171 262463 6.4E+09 2101499 39.4
May-20 1300 1306.4 1110 1223.7 5346880 214986 6.42E+09 2578814 48.23
Jun-20 1270 1428 1228.15 1359.8 65791152 323048 8.22E+10 61659101 93.72
Jul-20 1324 1424.7 1267 1367.45 4100882 208759 5.52E+09 1295209 31.58
Aug-20 1364.95 1500.75 1300 1402.15 3947034 169415 5.38E+09 2150757 54.49
Sep-20 1400 1441 1231.2 1268.15 3481658 185342 4.58E+09 1769667 50.83
Oct-20 1278 1600.95 1278 1547.6 6473637 233413 9.06E+09 3686122 56.94
Nov-20 1555 1947.7 1535.25 1901.65 4563487 227065 8.19E+09 2110332 46.24
Dec-20 1934 1978.5 1802.6 1961.9 3373537 166790 6.37E+09 1414830 41.94
Spread HigSpread Close-Open
62.7 35.6
62.5 32.2
67.25 13.1
51.85 -2.15
66.55 44.85
60.6 -32.25
80 31.6
98.55 -63.8
56 -38.95
110.1 53.5
73.55 20.6
82.2 67.5
54.2 21.6
79.2 59.5
67.9 -8.1
90.6 64.2
61.7 -47.9
76.75 24.9
127.85 22.65
66.55 -31.85
56.5 4.1
136.2 106.75
113.15 -18.25
88.35 -39.45
173.3 165.35
181 108.25
66.3 21.8
138.7 -49.35
87.85 -26.65
173.55 -151.4
216.65 23
139 111.2
173 6.75
108.65 2.1
104.5 -45.8
147.8 111.05
78.3 37.15
185.45 125.7
88.2 -47.4
106.95 36.1
114 -81.3
283.4 212.85
106.65 -65.85
93.4 41.4
 134.1 70.1
143.95 4.15
124.95 -70.25
676.1 -351.65
289.7 65.85
196.4 -76.3
199.85 89.8
157.7 43.45
200.75 37.2
209.8 -131.85
322.95 269.6
412.45 346.65
175.9 27.9