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

Qty
Apr-16 235.85 257.65 219.15 236.6 25410291 268631 6.06E+09 5342628 21.03
May-16 228 248.9 213.2 245.2 33018129 295218 7.48E+09 10302423 31.2
Jun-16 244.7 261 221.35 240.2 21692145 223881 5.24E+09 5383595 24.82
Jul-16 242.8 274 239.6 262.85 27029799 183384 7.07E+09 12669340 46.87
Aug-16 257 261.45 236.95 257.7 25899934 203704 6.43E+09 11519424 44.48
Sep-16 257.95 283.6 243.8 252.3 35928019 241304 9.57E+09 16403257 45.66
Oct-16 254.65 291.5 239.15 277 32658866 201555 8.71E+09 14051177 43.02
Nov-16 279.95 298.2 253.75 265 43192196 250677 1.17E+10 19159708 44.36
Dec-16 266.9 269.5 246.9 255.3 20744718 130105 5.37E+09 9231844 44.5
Jan-17 255.7 275.5 248.3 269.05 18891478 138232 4.97E+09 7994025 42.32
Feb-17 267.25 292.55 262.8 276.4 28492952 168444 8.02E+09 14497675 50.88
Mar-17 277.2 287.6 264.8 277.1 74079245 198687 2.04E+10 58659849 79.19
Apr-17 278.3 291.6 265.2 278.5 25500467 130693 7.08E+09 7480744 29.34
May-17 280 327.1 271.45 326.3 51195178 262011 1.53E+10 29634038 57.88
Jun-17 325.9 327.5 283.5 290.1 17309313 99737 5.36E+09 8145051 47.06
Jul-17 291 314.5 288.6 301.95 35513452 176096 1.07E+10 16836895 47.41
Aug-17 303 305.1 280.7 297.65 22735367 100912 6.72E+09 11571214 50.9
Sep-17 300 300 269.3 276.95 13762764 97279 3.95E+09 7000260 50.86
Oct-17 278.4 314.5 256 299.95 26856926 173861 7.62E+09 12091387 45.02
Nov-17 303 332.3 302.85 307.8 23159748 169379 7.34E+09 9666197 41.74
Dec-17 309 322 287.1 314 32923892 79332 1.01E+10 26080421 79.21
Jan-18 312 365.65 307.75 352.95 41681148 166318 1.45E+10 14600515 35.03
Feb-18 349.7 355.7 311.2 313.5 34926534 131488 1.13E+10 20299189 58.12
Mar-18 313 313.95 273.65 278.4 27704791 120076 8.11E+09 13732999 49.57
Apr-18 272 294.8 258.9 284.45 48964990 136863 1.37E+10 33513532 68.44
May-18 284.65 317.35 275.5 285.6 16729093 132472 5E+09 4512534 26.97
Jun-18 291.05 302.7 268.3 275.5 21579782 140938 6.2E+09 9546974 44.24
Jul-18 275 308.35 256.5 303.95 32034681 125831 8.83E+09 17384940 54.27
Aug-18 302 346.9 294.05 342.65 27140030 155251 8.79E+09 8324384 30.67
Sep-18 342.7 345 300.3 305 16355694 121961 5.24E+09 5834911 35.68
Oct-18 305.3 356.3 294.8 355.1 31068109 237835 1E+10 7472835 24.05
Nov-18 356.1 375.25 347.65 355 21701012 147528 7.76E+09 9900687 45.62
Dec-18 359.8 369.25 335.9 360 20667652 110484 7.35E+09 5285418 25.57
Jan-19 362 383.35 336.85 364.25 35262982 186326 1.3E+10 18988657 53.85
Feb-19 364 365.7 336.25 348.8 22186545 131399 7.74E+09 11550946 52.06
Mar-19 351.8 402.7 350.1 398.85 31473075 165370 1.2E+10 17050755 54.18
Apr-19 402 410.65 385.1 407.75 13647495 106968 5.42E+09 2716039 19.9
May-19 404.6 437.9 375.05 423.4 25334942 209923 1.02E+10 9454064 37.32
Jun-19 422.55 443.85 407.85 437.25 8694992 96005 3.68E+09 3018104 34.71
Jul-19 439.7 441.95 401.9 424.5 24482854 162403 1.04E+10 16112287 65.81
Aug-19 423.7 427.6 385.8 410.4 25409681 178910 1.04E+10 14278651 56.19
Sep-19 407.95 458.45 384.6 433.4 25975989 243835 1.09E+10 10391664 40
Oct-19 436.9 481.95 411.6 462.85 23092248 232089 1.04E+10 7038732 30.48
Nov-19 466.9 520 460.4 511.95 16904598 195241 8.34E+09 7174034 42.44
Dec-19 514 552.4 504.8 538.75 10346026 157642 5.52E+09 3775984 36.5
Jan-20 539.2 547.45 515 525.55 27811073 203454 1.49E+10 11797746 42.42
Feb-20 527 550.45 493.4 496.05 36831817 157761 1.96E+10 30794761 83.61
Mar-20 505.2 520 269 324.5 38574143 539715 1.43E+10 12250067 31.76
Apr-20 320 392.8 281.6 379.9 38475089 488885 1.3E+10 10581615 27.5
May-20 361.4 361.4 285.7 332.1 36284940 507678 1.17E+10 10121452 27.89
Jun-20 338.2 380 323.2 351.45 40052156 543523 1.41E+10 10087584 25.19
Jul-20 355 395.5 340.5 346.9 39089386 535275 1.42E+10 12103751 30.96
Aug-20 347 422.05 340.6 395 48574406 463961 1.82E+10 26036275 53.6
Sep-20 394.15 399.6 334 354.9 22528566 312300 8.31E+09 8893040 39.47
Oct-20 357.5 428.25 357.5 392.55 21890828 311762 8.72E+09 8362995 38.2
Nov-20 417.95 499 407.2 472.8 30570946 400952 1.42E+10 13554855 44.34
Dec-20 483 527.9 472.2 513.65 20679114 263264 1.04E+10 9855146 47.66
Spread HigSpread Close-Open
38.5 0.75
35.7 17.2
39.65 -4.5
34.4 20.05
24.5 0.7
39.8 -5.65
52.35 22.35
44.45 -14.95
22.6 -11.6
27.2 13.35
29.75 9.15
22.8 -0.1
26.4 0.2
55.65 46.3
44 -35.8
25.9 10.95
24.4 -5.35
30.7 -23.05
58.5 21.55
29.45 4.8
34.9 5
57.9 40.95
44.5 -36.2
40.3 -34.6
35.9 12.45
41.85 0.95
34.4 -15.55
51.85 28.95
52.85 40.65
44.7 -37.7
61.5 49.8
27.6 -1.1
33.35 0.2
46.5 2.25
29.45 -15.2
52.6 47.05
25.55 5.75
62.85 18.8
36 14.7
40.05 -15.2
41.8 -13.3
73.85 25.45
70.35 25.95
59.6 45.05
 47.6 24.75
32.45 -13.65
57.05 -30.95
251 -180.7
111.2 59.9
75.7 -29.3
56.8 13.25
55 -8.1
81.45 48
65.6 -39.25
70.75 35.05
91.8 54.85
55.7 30.65