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

Qty
Apr-16 1066 1136 1043 1133.45 1773754 42038 1.92E+09 789372 44.5
May-16 1130 1194.8 1110.05 1181.35 1531540 44598 1.76E+09 820728 53.59
Jun-16 1181 1192.3 1144.25 1175.9 2733826 48332 3.2E+09 1675944 61.3
Jul-16 1178.9 1250 1161 1246.55 2558930 45539 3.1E+09 1232695 48.17
Aug-16 1246.55 1294.7 1215.95 1290.75 2370643 37877 2.96E+09 1633745 68.92
Sep-16 1290.75 1318.2 1265.5 1271.7 2133759 36232 2.75E+09 975518 45.72
Oct-16 1275.55 1299.9 1225 1253.7 1415832 34112 1.78E+09 738501 52.16
Nov-16 1253.7 1288 1159.3 1199.6 3089054 68203 3.83E+09 1535950 49.72
Dec-16 1209.8 1210.15 1165 1204.2 1871409 40911 2.22E+09 947099 50.61
Jan-17 1205 1300 1181.75 1286.95 8111762 45567 9.95E+09 2149454 26.5
Feb-17 1288 1450 1280.55 1389.2 7210020 102401 1.01E+10 4553695 63.16
Mar-17 1396 1478 1369.25 1442.3 7633392 48363 1.08E+10 6712028 87.93
Apr-17 1445 1572.3 1425 1542.15 3024629 74184 4.52E+09 1643198 54.33
May-17 1551 1648 1524.35 1633.35 1789092 39522 2.79E+09 978880 54.71
Jun-17 1630 1715.6 1623 1652.25 1482822 38014 2.47E+09 734112 49.51
Jul-17 1653 1797.85 1646 1783.35 2280179 72959 3.87E+09 1100467 48.26
Aug-17 1784 1810 1732.8 1775 1110570 32142 1.96E+09 470942 42.41
Sep-17 1761 1868 1740 1803.05 1567786 42142 2.84E+09 774029 49.37
Oct-17 1806 1876.95 1685 1808.8 1908447 44400 3.45E+09 992611 52.01
Nov-17 1810 1875 1791.3 1852.05 3203117 24864 5.85E+09 406619 12.69
Dec-17 1855 1905 1797.45 1873.55 5687868 35043 1.05E+10 770630 13.55
Jan-18 1873 2011.9 1832.95 2006.35 2938260 47232 5.7E+09 1551653 52.81
Feb-18 2007 2014 1837 1883.8 1404268 43494 2.65E+09 613204 43.67
Mar-18 1875 1910.3 1830 1891.45 2027874 35156 3.77E+09 1150593 56.74
Apr-18 1892 1984 1880.25 1944.6 1455912 43700 2.81E+09 675593 46.4
May-18 1948.35 2150 1947.3 2136.15 2372911 55060 4.78E+09 1127926 47.53
Jun-18 2124 2170.05 2009.75 2108.05 2492621 73295 5.18E+09 785761 31.52
Jul-18 2086.25 2219.05 2065 2181.05 1514165 66357 3.26E+09 535832 35.39
Aug-18 2179 2179 2055 2062.25 1751687 62649 3.69E+09 978998 55.89
Sep-18 2067 2080 1913.8 2005.65 2147912 83150 4.29E+09 985100 45.86
Oct-18 2015 2052 1884.4 1911.85 6215324 97444 1.2E+10 4532306 72.92
Nov-18 1925 2137.5 1896.8 2117.15 4969802 66829 9.94E+09 3936243 79.2
Dec-18 2122.25 2158.15 2032.15 2122.45 2126648 70926 4.48E+09 835605 39.29
Jan-19 2123 2173 2023 2081.15 5583172 75145 1.18E+10 3827929 68.56
Feb-19 2082 2154.35 2076.05 2082.15 1872998 57258 3.96E+09 672265 35.89
Mar-19 2084 2327 2070.25 2316.5 3137964 76959 6.99E+09 1821244 58.04
Apr-19 2325 2332.35 2237 2315.5 5243796 112558 1.19E+10 1658068 31.62
May-19 2321 2463.95 2271.4 2424.9 2740030 114645 6.51E+09 1186850 43.32
Jun-19 2434.5 2494 2403.4 2446.4 2202269 73651 5.37E+09 586043 26.61
Jul-19 2451.1 2502.9 2223.1 2251.8 4136167 145319 9.84E+09 2271619 54.92
Aug-19 2233 2288 2139.5 2228.9 4287228 135538 9.49E+09 2662232 62.1
Sep-19 2225 2288.5 1084.4 1227.35 6292379 176207 9.64E+09 2640682 41.97
Oct-19 1234 1263.9 1181 1229.95 6089766 158149 7.49E+09 1608192 26.41
Nov-19 1240 1287.55 1228.2 1274.25 4441618 103499 5.61E+09 2821196 63.52
Dec-19 1275 1304.1 1213.15 1271.8 3151695 112142 4E+09 1411203 44.78
Jan-20 1275 1303.8 1211.5 1225.7 17275972 180883 2.19E+10 7026570 40.67
Feb-20 1218.25 1263.8 1170.1 1177.6 6990600 160087 8.52E+09 5400212 77.25
Mar-20 1195 1200.05 738.9 862 32057730 796430 3.08E+10 16361451 51.04
Apr-20 869.9 1018.9 810 1001.75 16827174 457915 1.53E+10 7201387 42.8
May-20 964 964 826 951.25 19576107 487208 1.76E+10 10193772 52.07
Jun-20 970 1082 928 1065.7 18633917 521055 1.88E+10 6353072 34.09
Jul-20 1065.7 1157.85 1020.6 1032.65 15615887 467874 1.71E+10 6089893 39
Aug-20 1030 1148 994 1115.2 12671378 372224 1.35E+10 4517656 35.65
Sep-20 1122 1145.75 1025.15 1079.2 7964655 223191 8.6E+09 3188352 40.03
Oct-20 1085 1250.5 1085 1183.45 10715104 307145 1.29E+10 5082561 47.43
Nov-20 1195 1464 1177.25 1440.7 9850360 383028 1.33E+10 3979431 40.4
Dec-20 1440 1448.85 1345.45 1396.9 7695451 292126 1.07E+10 3535363 45.94
Spread HigSpread Close-Open
93 67.45
84.75 51.35
48.05 -5.1
89 67.65
78.75 44.2
52.7 -19.05
74.9 -21.85
128.7 -54.1
45.15 -5.6
118.25 81.95
169.45 101.2
108.75 46.3
147.3 97.15
123.65 82.35
92.6 22.25
151.85 130.35
77.2 -9
128 42.05
191.95 2.8
83.7 42.05
107.55 18.55
178.95 133.35
177 -123.2
80.3 16.45
103.75 52.6
202.7 187.8
160.3 -15.95
154.05 94.8
124 -116.75
166.2 -61.35
167.6 -103.15
240.7 192.15
126 0.2
150 -41.85
78.3 0.15
256.75 232.5
95.35 -9.5
192.55 103.9
90.6 11.9
279.8 -199.3
148.5 -4.1
1204.1 -997.65
82.9 -4.05
59.35 34.25
 90.95 -3.2
92.3 -49.3
93.7 -40.65
461.15 -333
208.9 131.85
138 -12.75
154 95.7
137.25 -33.05
154 85.2
120.6 -42.8
165.5 98.45
286.75 245.7
103.4 -43.1