Owner www.elearnmarkets.

com
About India's dedicated market place for finance education
Purpose Education and Analytics
Module Derivatives Analytics by Vivek Bajaj
https://www.elearnmarkets.com/courses/display/derivative-analytics
 Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BATAINDIA EQ 12/2/2019 1629.05 1625.1 1637.4 1616 1626.95 1626.85
BATAINDIA EQ 12/3/2019 1626.85 1624 1684.9 1624 1684.9 1678.35
BATAINDIA EQ 12/4/2019 1678.35 1678.35 1696.3 1666.1 1674.05 1676.55
BATAINDIA EQ 12/5/2019 1676.55 1674.05 1719.3 1674.05 1706.4 1707.35
BATAINDIA EQ 12/6/2019 1707.35 1709 1723.5 1690.6 1702.85 1703.35
BATAINDIA EQ 12/9/2019 1703.35 1703 1713.7 1681.1 1684 1688.05
BATAINDIA EQ 12/10/2019 1688.05 1687 1710 1676.05 1699.55 1699.5
BATAINDIA EQ 12/11/2019 1699.5 1700 1730 1699 1717 1714.25
BATAINDIA EQ 12/12/2019 1714.25 1717.85 1724.8 1701 1709.85 1711.3
BATAINDIA EQ 12/13/2019 1711.3 1710 1737.75 1710 1725.05 1722.4
BATAINDIA EQ 12/16/2019 1722.4 1724 1731.65 1690 1690.55 1697.65
BATAINDIA EQ 12/17/2019 1697.65 1696 1697.5 1676.55 1685.4 1683.2
BATAINDIA EQ 12/18/2019 1683.2 1685.6 1687.9 1653.9 1663 1662.95
BATAINDIA EQ 12/19/2019 1662.95 1663.5 1681 1661.5 1665.1 1667.35
BATAINDIA EQ 12/20/2019 1667.35 1668.8 1698.35 1668.8 1694.8 1692.9
BATAINDIA EQ 12/23/2019 1692.9 1697 1724.5 1695.05 1711.95 1708.25
BATAINDIA EQ 12/24/2019 1708.25 1716.1 1725.8 1705 1706 1710.3
BATAINDIA EQ 12/26/2019 1710.3 1708 1722 1699.35 1718 1716.05
BATAINDIA EQ 12/27/2019 1716.05 1715.55 1725 1698.4 1717 1714.2
BATAINDIA EQ 12/30/2019 1714.2 1712.5 1766 1710 1763 1761.9
BATAINDIA EQ 12/31/2019 1761.9 1761.9 1770.75 1746 1750 1751.55
BATAINDIA EQ 1/1/2020 1751.55 1751.55 1764.7 1743.5 1746.2 1745.3
BATAINDIA EQ 1/2/2020 1745.3 1748 1759.05 1732.2 1753 1751
BATAINDIA EQ 1/3/2020 1751 1751.1 1757.25 1730.15 1741.8 1740.1
BATAINDIA EQ 1/6/2020 1740.1 1738 1738 1686.5 1705 1704.55
BATAINDIA EQ 1/7/2020 1704.55 1710 1738.15 1705.4 1721 1716.3
BATAINDIA EQ 1/8/2020 1716.3 1712.15 1736.65 1686.75 1731.95 1730.9
BATAINDIA EQ 1/9/2020 1730.9 1740 1771.75 1733.6 1757 1760.65
BATAINDIA EQ 1/10/2020 1760.65 1770 1770.7 1749.4 1758 1755.7
BATAINDIA EQ 1/13/2020 1755.7 1758.3 1766.45 1751.25 1757.1 1757.4
BATAINDIA EQ 1/14/2020 1757.4 1760 1784.45 1755 1766.1 1769
BATAINDIA EQ 1/15/2020 1769 1771.2 1792.35 1771.2 1790.35 1788.15
BATAINDIA EQ 1/16/2020 1788.15 1794 1803 1772.45 1774.8 1776.45
BATAINDIA EQ 1/17/2020 1776.45 1787.55 1799.9 1780 1788.05 1789.7
BATAINDIA EQ 1/20/2020 1789.7 1789 1804.95 1780.55 1790.9 1792.6
BATAINDIA EQ 1/21/2020 1792.6 1782 1799 1757.65 1782.95 1788.35
BATAINDIA EQ 1/22/2020 1788.35 1782 1791.95 1765.5 1773.85 1775.2
BATAINDIA EQ 1/23/2020 1775.2 1775.05 1808 1769.45 1801.4 1800.6
BATAINDIA EQ 1/24/2020 1800.6 1800.9 1850.4 1800.6 1848.75 1846.8
0 #REF! 12/30/1899 #REF! #REF! #REF! #REF! #REF! #REF!
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
1626.8 213501 347324437.2 12869 55680
1665.96 1472521 2453158761 73626 325574
1680.46 828546 1392336763 34032 146431
1701.64 954700 1624557536 38808 159236
1711.8 541881 927593982 24396 112140
1699.06 356524 605754555.2 16148 76079
1699.33 472252 802512490.7 15906 74272
1719.61 841514 1447077552 40931 134516
1711.62 375006 641866972.6 21027 71165
1727.11 589213 1017638346 27949 138482
1710.57 331935 567797338.3 17498 76543
1684.57 403605 679902418.2 28678 97228
1666.5 366968 611551544.7 15743 73003
1672.78 424639 710327882.5 14979 104760
1687.21 531446 896662415 17587 75245
1712.14 473220 810219697.3 21250 86818
1715.76 471469 808929030.4 16685 61337
1714.01 352368 603961517.9 10528 66064
1711.84 305971 523774266.4 12318 89937
1753.97 1233600 2163701029 33021 142250
1760.36 638499 1123989302 20903 72026
1752.25 214199 375330091.8 9131 30198
1747.45 269100 470238333.9 10240 38453
1742.06 233227 406296278.9 8789 37784
1706.67 492883 841190373.6 13698 171774
1723.93 446263 769324661.5 19025 119649
1719.46 454711 781856420.9 16217 154419
1753.15 456274 799914661.2 14191 108890
1759.4 270427 475790588.1 8459 67749
1757.49 150224 264016764.5 8538 33976
1772.4 950702 1685028380 27950 346210
1780.82 307090 546872756.1 11303 62150
1787.02 353949 632512938 18768 110539
1790.45 260827 466998746.6 13913 83831
1792.92 367855 659535899.7 14680 78362
1782.76 491307 875881998.7 22925 142250
1776.48 305625 542937639.3 19615 81971
1792 348369 624275820.8 16191 96607
1835.55 1137330 2087626180 34521 115475
#REF! #REF! #REF! #REF! #REF!
% Dly Qt to Traded Qty Symbol Date Expiry Open High Low
26.08 BATAINDIA 2-Dec-19 26-Dec-19 1637 1645.45 1621.25
22.11 BATAINDIA 3-Dec-19 26-Dec-19 1638.05 1688 1634.15
17.67 BATAINDIA 4-Dec-19 26-Dec-19 1680.3 1699.2 1668.9
16.68 BATAINDIA 5-Dec-19 26-Dec-19 1695.7 1720.35 1680.8
20.69 BATAINDIA 6-Dec-19 26-Dec-19 1706.55 1724.9 1692.75
21.34 BATAINDIA 9-Dec-19 26-Dec-19 1701.15 1719.35 1688
15.73 BATAINDIA 10-Dec-19 26-Dec-19 1690 1713 1681.6
15.98 BATAINDIA 11-Dec-19 26-Dec-19 1704.2 1734.35 1704.2
18.98 BATAINDIA 12-Dec-19 26-Dec-19 1729 1745 1707.5
23.5 BATAINDIA 13-Dec-19 26-Dec-19 1721.9 1740.9 1716.65
23.06 BATAINDIA 16-Dec-19 26-Dec-19 1728.7 1733 1695.35
24.09 BATAINDIA 17-Dec-19 26-Dec-19 1695 1704.15 1683.2
19.89 BATAINDIA 18-Dec-19 26-Dec-19 1690.65 1691 1657.6
24.67 BATAINDIA 19-Dec-19 26-Dec-19 1665.95 1685.1 1665.5
14.16 BATAINDIA 20-Dec-19 26-Dec-19 1672.2 1703.75 1672.2
18.35 BATAINDIA 23-Dec-19 26-Dec-19 1694.65 1726.25 1694.65
13.01 BATAINDIA 24-Dec-19 26-Dec-19 1711 1727.95 1710.25
18.75 BATAINDIA 26-Dec-19 26-Dec-19 1710.95 1721.65 1699.65
29.39 BATAINDIA 27-Dec-19 30-Jan-20 1724.4 1734.7 1708.6
11.53 BATAINDIA 30-Dec-19 30-Jan-20 1725.5 1776.7 1725.25
11.28 BATAINDIA 31-Dec-19 30-Jan-20 1778.3 1780.55 1758
14.1 BATAINDIA 1-Jan-20 30-Jan-20 1764 1773.9 1752.5
14.29 BATAINDIA 2-Jan-20 30-Jan-20 1758 1770.85 1744.4
16.2 BATAINDIA 3-Jan-20 30-Jan-20 1758 1765.7 1737.2
34.85 BATAINDIA 6-Jan-20 30-Jan-20 1740 1745 1696.5
26.81 BATAINDIA 7-Jan-20 30-Jan-20 1719.55 1744 1715.55
33.96 BATAINDIA 8-Jan-20 30-Jan-20 1720 1737.95 1696.2
23.87 BATAINDIA 9-Jan-20 30-Jan-20 1744.85 1777 1737.65
25.05 BATAINDIA 10-Jan-20 30-Jan-20 1775 1776.3 1752.35
22.62 BATAINDIA 13-Jan-20 30-Jan-20 1762.1 1769 1757.4
36.42 BATAINDIA 14-Jan-20 30-Jan-20 1765 1789 1759
20.24 BATAINDIA 15-Jan-20 30-Jan-20 1778.95 1799.7 1774.55
31.23 BATAINDIA 16-Jan-20 30-Jan-20 1803.85 1810 1781.45
32.14 BATAINDIA 17-Jan-20 30-Jan-20 1790.9 1808.35 1790.1
21.3 BATAINDIA 20-Jan-20 30-Jan-20 1790 1811 1785.15
28.95 BATAINDIA 21-Jan-20 30-Jan-20 1794.25 1799.75 1756.1
26.82 BATAINDIA 22-Jan-20 30-Jan-20 1790.5 1795.95 1771.5
27.73 BATAINDIA 23-Jan-20 30-Jan-20 1788.45 1813.95 1774.8
10.15 BATAINDIA 24-Jan-20 30-Jan-20 1808.65 1856.15 1805.85
#REF! 0 12/30/1899 12/30/1899 #REF! #REF! #REF!
 Close LTP Settle Price No. of contracts Turnover in Lacs Open Int Change in OI
1633.05 1634.5 1633.05 1036 9304.92 2102100 -19250
1682.35 1687 1682.35 5713 52491.15 1966250 -135850
1683.05 1680.8 1683.05 3666 33946.53 1884300 -81950
1710.55 1709 1710.55 4070 38156.16 1829850 -54450
1706.05 1700.05 1706.05 2693 25368.21 1753950 -75900
1693.75 1692 1693.75 1768 16563.45 1786950 33000
1704.2 1705.45 1704.2 2213 20722.28 1793000 6050
1721 1722.15 1721 3432 32558.94 1838650 45650
1718.85 1719.45 1718.85 1828 17266.07 1829300 -9350
1727.75 1731.7 1727.75 2192 20873.33 1771000 -58300
1701.1 1697.5 1701.1 1512 14245.03 1782550 11550
1689.9 1693 1689.9 1749 16263.98 1778150 -4400
1669.6 1669 1669.6 1968 18075.5 1786400 8250
1674 1670.6 1674 1730 15966.33 1733600 -52800
1698.85 1700.05 1698.85 3201 29759.9 1340350 -393250
1713.25 1714.45 1713.25 3273 30886.09 877250 -463100
1713.7 1710.95 1713.7 2442 23072 456500 -420750
1715.25 1714 1716.1 1645 15499.15 67650 -388850
1727.55 1730.6 1727.55 1476 13986.95 1812800 37950
1773.3 1774.5 1773.3 5574 54086.74 2069100 256300
1762.25 1763.85 1762.25 2342 22799.94 2002000 -67100
1755.15 1758.6 1755.15 1097 10632.4 1984950 -17050
1761.6 1763 1761.6 1415 13689.19 1983300 -1650
1749.8 1751.5 1749.8 1640 15775.38 1950300 -33000
1713.45 1712.3 1713.45 3213 30332.11 2097150 146850
1725.8 1731.65 1725.8 2316 22063.42 2073500 -23650
1734.95 1735 1734.95 2077 19703.38 1983300 -90200
1769.45 1767 1769.45 2597 25137.73 1994850 11550
1759.2 1761 1759.2 1559 15131.92 1956350 -38500
1765.55 1766.95 1765.55 804 7798.92 1990450 34100
1777.1 1776 1777.1 3268 31990.51 2144450 154000
1795.5 1799.7 1795.5 1960 19275.47 2114750 -29700
1785.05 1784 1785.05 1948 19242.73 2145000 30250
1795.45 1795.65 1795.45 1501 14846.05 2151050 6050
1795.95 1794.25 1795.95 1573 15555.97 2167550 16500
1790.3 1785.9 1790.3 2116 20766.79 2050950 -116600
1779.45 1780.3 1779.45 1262 12374.54 2085600 34650
1806.3 1807.5 1806.3 1838 18187.81 2116950 31350
1852.3 1854.5 1852.3 5421 54808.49 2180200 63250
53180000 3144000
54504000 1324000
52588000 -1916000
52376000 -212000
48316000 -4060000
40378000 -7938000
25610000 -14768000
13470000 -12140000
54574000 8806000
56552000 1978000
56344000 -208000
57018000 674000
59176000 2158000
59484000 308000
61398000 1914000
61018000 -380000
60680000 -338000
61238000 558000
61910000 672000
63120000 1210000
61914000 -1206000
60048000 -1866000
55530000 -4518000
52116000 -3414000
42190000 -9926000
29832000 -12358000
18666000 -11166000
65556000 14106000
66015000 459000
65160000 -855000
66519000 1359000
67509000 990000
65451000 -2058000
65463000 12000
66291000 828000
66504000 213000
69447000 2943000
67080000 -2367000
65487000 -1593000
62952000 -2535000
60597000 -2355000
58401000 -2196000
58476000 75000
54786000 -3690000
44595000 -10191000
28335000 -16260000
15174000 -13161000
64152000 15060000
64512000 360000
67935000 3423000
68295000 360000
68307000 12000
70062000 1755000
70818000 756000
71154000 336000
70119000 -1035000
69417000 -702000
67887000 -1530000
69177000 1287000
68316000 -864000
68064000 -252000
68472000 408000
69990000 1518000
68826000 -1203000
73215000 4389000
69996000 -3219000
63150000 -6846000
48849000 -14301000
29211000 -19638000
16221000 -13002000
66678000 11832000
63765000 -2913000
65520000 1755000
67674000 2154000
65589000 -2085000
62136000 -3453000
61395000 -741000
64425000 3030000
64413000 -12000
64155000 -258000
62139000 -2016000
63363000 1224000
65115000 1752000
61770000 -3345000
57978000 -3792000
52140000 -5838000
31608000 -20532000
17295000 -14313000
65457000 9975000
66234000 777000
67362000 1128000
66834000 -528000
64896000 -1938000
64044000 -852000
61629000 -2415000
63063000 1434000
62766000 -297000
60081000 -2685000
63297000 3216000
64542000 1245000
63285000 -1257000
62091000 -1194000
59013000 -3078000
54867000 -4146000
53712000 -1155000
49566000 -4146000
48141000 -1425000
31437000 -18543000
15402000 -16035000
57336000 10938000
58239000 903000
57159000 -1080000
56505000 -654000
55878000 -627000
55758000 -120000
55533000 -225000
55989000 456000
55395000 -594000
54828000 -567000
55083000 255000
54996000 -87000
55209000 213000
55197000 -12000
52638000 -2559000
51336000 -1302000
44724000 -6612000
37317000 -7407000
20787000 -16530000
58824000 16074000
58467000 -357000
58902000 435000
57942000 -960000
59406000 1464000
58836000 -570000
55563000 -3273000
55941000 378000
56535000 594000
56382000 -153000
61401000 5019000
60663000 -738000
59943000 -720000
59871000 -72000
57345000 -2526000
52698000 -4647000
47073000 -5625000
30147000 -16926000
19419000 -10728000
62810100 14452300
63210000 399900
#REF! #REF! #REF! #REF! #REF!
Underlying Value Symbol Date Expiry Open High Low Close
1626.85 BATAINDIA 2-Dec-19 30-Jan-20 1646.95 1646.95 1634.95 1635.55
1678.35 BATAINDIA 3-Dec-19 30-Jan-20 1652 1688 1652 1686.2
1676.55 BATAINDIA 4-Dec-19 30-Jan-20 1683.4 1700.3 1675 1686.95
1707.35 BATAINDIA 5-Dec-19 30-Jan-20 1691.25 1720 1688.9 1710.85
1703.35 BATAINDIA 6-Dec-19 30-Jan-20 1714.45 1724 1696 1707.25
1688.05 BATAINDIA 9-Dec-19 30-Jan-20 1698.25 1708 1692 1694.2
1699.5 BATAINDIA 10-Dec-19 30-Jan-20 1697 1714 1697 1705.75
1714.25 BATAINDIA 11-Dec-19 30-Jan-20 1713.4 1735.8 1713.4 1722.95
1711.3 BATAINDIA 12-Dec-19 30-Jan-20 1727.05 1727.05 1714 1720
1722.4 BATAINDIA 13-Dec-19 30-Jan-20 1722.4 1742.5 1721 1729.9
1697.65 BATAINDIA 16-Dec-19 30-Jan-20 1734.8 1735.2 1700.8 1704.85
1683.2 BATAINDIA 17-Dec-19 30-Jan-20 1699 1704.45 1690 1695.2
1662.95 BATAINDIA 18-Dec-19 30-Jan-20 1695 1695 1665 1674.85
1667.35 BATAINDIA 19-Dec-19 30-Jan-20 1675 1688.55 1673.95 1678.15
1692.9 BATAINDIA 20-Dec-19 30-Jan-20 1682 1710.05 1682 1705.95
1708.25 BATAINDIA 23-Dec-19 30-Jan-20 1711.2 1734.05 1710.9 1722.8
1710.3 BATAINDIA 24-Dec-19 30-Jan-20 1720.2 1735.9 1719.05 1723.25
1716.05 BATAINDIA 26-Dec-19 30-Jan-20 1722 1731.45 1708.8 1727.8
1714.2 BATAINDIA 27-Dec-19 27-Feb-20 0 0 0 1730.4
1761.9 BATAINDIA 30-Dec-19 27-Feb-20 1767.4 1780.95 1767.4 1779.75
1751.55 BATAINDIA 31-Dec-19 27-Feb-20 1774.5 1776 1767 1767.5
1745.3 BATAINDIA 1-Jan-20 27-Feb-20 1768.25 1768.25 1764.5 1764.5
1751 BATAINDIA 2-Jan-20 27-Feb-20 1761.05 1773.65 1761.05 1769.75
1740.1 BATAINDIA 3-Jan-20 27-Feb-20 1760.7 1765.6 1747 1752
1704.55 BATAINDIA 6-Jan-20 27-Feb-20 1734.85 1747.1 1709.9 1719.7
1716.3 BATAINDIA 7-Jan-20 27-Feb-20 1740 1740 1721.05 1733.5
1730.9 BATAINDIA 8-Jan-20 27-Feb-20 1715.55 1731 1706.5 1739.75
1760.65 BATAINDIA 9-Jan-20 27-Feb-20 1755.45 1780.55 1750.7 1780.55
1755.7 BATAINDIA 10-Jan-20 27-Feb-20 1781.25 1781.25 1763 1763.85
1757.4 BATAINDIA 13-Jan-20 27-Feb-20 1766 1771.5 1766 1771.5
1769 BATAINDIA 14-Jan-20 27-Feb-20 1786.15 1792.2 1780 1781.5
1788.15 BATAINDIA 15-Jan-20 27-Feb-20 1781.9 1803.15 1781.9 1797.7
1776.45 BATAINDIA 16-Jan-20 27-Feb-20 1812.3 1814.9 1788.15 1791.05
1789.7 BATAINDIA 17-Jan-20 27-Feb-20 1796 1812.95 1796 1801.25
1792.6 BATAINDIA 20-Jan-20 27-Feb-20 1795 1815.2 1790.15 1801
1788.35 BATAINDIA 21-Jan-20 27-Feb-20 1790.25 1802.65 1771.5 1795.25
1775.2 BATAINDIA 22-Jan-20 27-Feb-20 1794.1 1799.95 1777.15 1784.35
1800.6 BATAINDIA 23-Jan-20 27-Feb-20 1786.15 1816.3 1782.25 1811.7
1846.8 BATAINDIA 24-Jan-20 27-Feb-20 1818.65 1864 1818.55 1858.75
TATAMOTO 5/20/2019 6/27/2019 183 193.5 180.75 191.5
TATAMOTO 5/21/2019 6/27/2019 190.95 190.95 174.95 178.1
TATAMOTO 5/22/2019 6/27/2019 176.25 182.05 176.25 180.5
TATAMOTO 5/23/2019 6/27/2019 184 185.15 175.25 176.6
TATAMOTO 5/24/2019 6/27/2019 178.55 185 176.6 183.75
TATAMOTO 5/27/2019 6/27/2019 182.55 184.6 180.45 182.15
TATAMOTO 5/28/2019 6/27/2019 181.85 186.3 181.1 181.55
TATAMOTO 5/29/2019 6/27/2019 180.45 180.75 176 177.1
TATAMOTO 5/30/2019 7/25/2019 179 180.2 175 176.9
TATAMOTO 5/31/2019 7/25/2019 178.45 178.45 171.7 173.9
TATAMOTO 6/3/2019 7/25/2019 170.9 176.5 170.05 176.2
TATAMOTO 6/4/2019 7/25/2019 175.55 178.35 174 175.1
TATAMOTO 6/6/2019 7/25/2019 176.5 177.15 170.7 171.2
TATAMOTO 6/7/2019 7/25/2019 171 173.1 166.35 170.9
TATAMOTO 6/10/2019 7/25/2019 172.15 173.5 164.8 167.55
TATAMOTO 6/11/2019 7/25/2019 167.15 173.55 167 172.3
TATAMOTO 6/12/2019 7/25/2019 172.9 173.2 169.45 170.2
TATAMOTO 6/13/2019 7/25/2019 169 170 165.6 168.9
TATAMOTO 6/14/2019 7/25/2019 168 168.4 164.7 165.4
TATAMOTO 6/17/2019 7/25/2019 164.05 165.35 159.15 160
TATAMOTO 6/18/2019 7/25/2019 160.75 162.2 157.95 159.35
TATAMOTO 6/19/2019 7/25/2019 162.45 164.8 153.7 155.95
TATAMOTO 6/20/2019 7/25/2019 154.7 161 153.5 160.45
TATAMOTO 6/21/2019 7/25/2019 156.6 162 155.6 159.95
TATAMOTO 6/24/2019 7/25/2019 159.15 161.3 157.35 160.35
TATAMOTO 6/25/2019 7/25/2019 159 161.85 157.65 161.3
TATAMOTO 6/26/2019 7/25/2019 161.3 163.5 160 162.4
TATAMOTO 6/27/2019 8/29/2019 164.25 170 164 167.85
TATAMOTO 6/28/2019 8/29/2019 167.6 168.25 163.2 164.4
TATAMOTO 7/1/2019 8/29/2019 165.5 170.95 165.3 169.3
TATAMOTO 7/2/2019 8/29/2019 169.05 169.05 162.85 165.2
TATAMOTO 7/3/2019 8/29/2019 166 166.25 163.25 164.35
TATAMOTO 7/4/2019 8/29/2019 164.85 169.55 164.5 166.9
TATAMOTO 7/5/2019 8/29/2019 166.9 168.55 160.8 161.45
TATAMOTO 7/8/2019 8/29/2019 160 160 154.8 155.95
TATAMOTO 7/9/2019 8/29/2019 155.15 158.5 154.55 157.1
TATAMOTO 7/10/2019 8/29/2019 156.6 156.7 150.15 152.6
TATAMOTO 7/11/2019 8/29/2019 154.1 159 151.4 158.15
TATAMOTO 7/12/2019 8/29/2019 156.85 164.25 155.4 160.75
TATAMOTO 7/15/2019 8/29/2019 161 163.65 158.75 161.95
TATAMOTO 7/16/2019 8/29/2019 160.65 171.5 160.65 170.7
TATAMOTO 7/17/2019 8/29/2019 170 173 167.25 168.65
TATAMOTO 7/18/2019 8/29/2019 168 168 161.5 162.15
TATAMOTO 7/19/2019 8/29/2019 162.6 163 154.45 155.7
TATAMOTO 7/22/2019 8/29/2019 155.7 160.05 155.7 157.8
TATAMOTO 7/23/2019 8/29/2019 157.5 160 155.5 157.2
TATAMOTO 7/24/2019 8/29/2019 157.75 158.2 150.9 151.85
TATAMOTO 7/25/2019 9/26/2019 152.9 153.35 144.75 145.55
TATAMOTO 7/26/2019 9/26/2019 140.75 151.55 140.6 149
TATAMOTO 7/29/2019 9/26/2019 146.35 146.45 137.5 138.45
TATAMOTO 7/30/2019 9/26/2019 139.5 140.4 134 134.55
TATAMOTO 7/31/2019 9/26/2019 134.25 137.15 133.8 136.7
TATAMOTO 8/1/2019 9/26/2019 136.5 137.05 128.25 130.9
TATAMOTO 8/2/2019 9/26/2019 127.8 134.25 127.8 131.7
TATAMOTO 8/5/2019 9/26/2019 128.85 128.85 123.05 124.55
TATAMOTO 8/6/2019 9/26/2019 124.9 127.4 122.8 123.85
TATAMOTO 8/7/2019 9/26/2019 123.4 125 117.3 118.15
TATAMOTO 8/8/2019 9/26/2019 119.35 126.05 118.1 125.25
TATAMOTO 8/9/2019 9/26/2019 126.15 127.45 121.4 123
TATAMOTO 8/13/2019 9/26/2019 123.4 127.25 121.7 122.35
TATAMOTO 8/14/2019 9/26/2019 123.4 124.1 119.2 121.55
TATAMOTO 8/16/2019 9/26/2019 118.4 123.1 117.7 122
TATAMOTO 8/19/2019 9/26/2019 122.3 122.85 120.35 121.45
TATAMOTO 8/20/2019 9/26/2019 120.3 124.9 119.8 124.3
TATAMOTO 8/21/2019 9/26/2019 122.9 123.4 109.8 112.85
TATAMOTO 8/22/2019 9/26/2019 112.7 114.35 106.85 108.35
TATAMOTO 8/23/2019 9/26/2019 109.1 112.35 108.25 111.85
TATAMOTO 8/26/2019 9/26/2019 115.4 116 107.1 110.8
TATAMOTO 8/27/2019 9/26/2019 113.3 121.55 112.35 120.5
TATAMOTO 8/28/2019 9/26/2019 121 124.1 114.7 116.4
TATAMOTO 8/29/2019 10/31/2019 116.4 118.7 111.85 115.1
TATAMOTO 8/30/2019 10/31/2019 116.5 117.3 112.55 116.9
TATAMOTO 9/3/2019 10/31/2019 113 115.75 112.1 112.95
TATAMOTO 9/4/2019 10/31/2019 112.5 113.15 106.5 110.25
TATAMOTO 9/5/2019 10/31/2019 110.2 119.8 110.2 118.8
TATAMOTO 9/6/2019 10/31/2019 119.4 123 117.45 122.1
TATAMOTO 9/9/2019 10/31/2019 119.05 123.15 118.35 122.6
TATAMOTO 9/11/2019 10/31/2019 127.15 135.7 126.25 135.3
TATAMOTO 9/12/2019 10/31/2019 134 136.05 127.65 128.9
TATAMOTO 9/13/2019 10/31/2019 129.65 131.5 126.15 130.3
TATAMOTO 9/16/2019 10/31/2019 128.15 130.95 127.4 129.35
TATAMOTO 9/17/2019 10/31/2019 129.85 130.9 122.1 122.7
TATAMOTO 9/18/2019 10/31/2019 123.85 126.45 121.2 122.65
TATAMOTO 9/19/2019 10/31/2019 123.55 125.7 122 124.75
TATAMOTO 9/20/2019 10/31/2019 125.4 138.85 123.1 134.3
TATAMOTO 9/23/2019 10/31/2019 136.2 138.75 127.3 128.75
TATAMOTO 9/24/2019 10/31/2019 128.65 132.9 128.65 131.8
TATAMOTO 9/25/2019 10/31/2019 130.1 130.1 122.1 123.95
TATAMOTO 9/26/2019 11/28/2019 125.25 128.25 124.45 126
TATAMOTO 9/27/2019 11/28/2019 122.5 123.55 119.25 121.25
TATAMOTO 9/30/2019 11/28/2019 121.25 121.75 117.75 118.6
TATAMOTO 10/1/2019 11/28/2019 119.65 120.85 114.45 116.55
TATAMOTO 10/3/2019 11/28/2019 114 124.6 114 123.55
TATAMOTO 10/4/2019 11/28/2019 123.35 124.25 119.8 120.8
TATAMOTO 10/7/2019 11/28/2019 120.6 121.35 117.55 118.25
TATAMOTO 10/9/2019 11/28/2019 119.6 122.8 116.15 122
TATAMOTO10/10/2019 11/28/2019 122.2 122.2 116.95 117.65
TATAMOTO10/11/2019 11/28/2019 118.15 123.15 118.1 122.3
TATAMOTO10/14/2019 11/28/2019 124 131.15 123.85 128.75
TATAMOTO10/15/2019 11/28/2019 123 129.9 123 127.85
TATAMOTO10/16/2019 11/28/2019 129.2 129.2 125.4 126.7
TATAMOTO10/17/2019 11/28/2019 127.4 145.6 125.95 140.5
TATAMOTO10/18/2019 11/28/2019 139.25 142.1 136.25 137.8
TATAMOTO10/22/2019 11/28/2019 134.25 136.05 130.3 132.7
TATAMOTO10/23/2019 11/28/2019 130.7 134.7 128.3 133.6
TATAMOTO10/24/2019 11/28/2019 133.4 135.9 131.3 134.15
TATAMOTO10/25/2019 11/28/2019 133.3 133.55 126.5 127.5
TATAMOTO10/29/2019 11/28/2019 152 175.95 152 172.6
TATAMOTO10/30/2019 11/28/2019 174.95 176.6 167.5 172.85
TATAMOTO10/31/2019 12/26/2019 170.75 180.3 170.75 178.15
TATAMOTO 11/1/2019 12/26/2019 175.7 178.95 173.15 176.25
TATAMOTO 11/4/2019 12/26/2019 173.5 179.25 172.4 173.2
TATAMOTO 11/5/2019 12/26/2019 175.8 176.8 171.55 173.4
TATAMOTO 11/6/2019 12/26/2019 173.15 177.3 172.4 175.55
TATAMOTO 11/7/2019 12/26/2019 175 175 169.05 173.05
TATAMOTO 11/8/2019 12/26/2019 171 179.9 169.35 170.5
TATAMOTO11/11/2019 12/26/2019 171 174.2 170.25 173.55
TATAMOTO11/13/2019 12/26/2019 173.1 177.25 170.5 171.35
TATAMOTO11/14/2019 12/26/2019 171.35 171.35 166.5 168.3
TATAMOTO11/15/2019 12/26/2019 170.45 174.5 168.65 169.75
TATAMOTO11/18/2019 12/26/2019 171.75 173.1 170.35 171.3
TATAMOTO11/19/2019 12/26/2019 172.55 172.55 168.5 169.1
TATAMOTO11/20/2019 12/26/2019 167.3 171.45 167.3 168.6
TATAMOTO11/21/2019 12/26/2019 167.75 171 163.65 165.05
TATAMOTO11/22/2019 12/26/2019 165.6 165.9 161.3 163.35
TATAMOTO11/25/2019 12/26/2019 161.6 167.5 160.6 166.8
TATAMOTO11/26/2019 12/26/2019 167.35 168 163.6 164.9
TATAMOTO11/27/2019 12/26/2019 166 170.2 165.4 166.9
TATAMOTO11/28/2019 1/30/2020 166.75 167.7 165 166.25
TATAMOTO11/29/2019 1/30/2020 166 169.1 162.2 162.8
TATAMOTO 12/2/2019 1/30/2020 161 164.25 160.6 162.7
TATAMOTO 12/3/2019 1/30/2020 163.9 164 158.5 159.7
TATAMOTO 12/4/2019 1/30/2020 159.55 171.25 159.4 170.6
TATAMOTO 12/5/2019 1/30/2020 171.75 172.85 166.5 167.55
TATAMOTO 12/6/2019 1/30/2020 167.75 168.55 161.1 162.3
TATAMOTO 12/9/2019 1/30/2020 163.15 167.4 161.3 162
TATAMOTO12/10/2019 1/30/2020 163.75 164.2 160.25 160.75
TATAMOTO12/11/2019 1/30/2020 161.7 163.8 158.6 162.95
TATAMOTO12/12/2019 1/30/2020 163.5 176.4 163.5 174.65
TATAMOTO12/13/2019 1/30/2020 178.9 184.9 177.05 178.2
TATAMOTO12/16/2019 1/30/2020 178.15 180 174.85 176.45
TATAMOTO12/17/2019 1/30/2020 177.2 182.45 176.75 181.45
TATAMOTO12/18/2019 1/30/2020 183.3 185.8 171.4 175.3
TATAMOTO12/19/2019 1/30/2020 175.4 181.3 175.4 180.45
TATAMOTO12/20/2019 1/30/2020 181.15 182.6 176.4 177.3
TATAMOTO12/23/2019 1/30/2020 177.3 179.9 175.45 177.25
TATAMOTO12/24/2019 1/30/2020 178.35 179.1 176 176.95
TATAMOTO12/26/2019 2/27/2020 177 178.3 176.05 176.5
TATAMOTO12/27/2019 2/27/2020 177.6 178.9 176.8 178.35
0 12/30/1899 12/30/1899 #REF! #REF! #REF! #REF!
 LTP Settle Price No. of contracts Turnover in Lacs Open Int Change in OI Underlying Value
1635.55 1642 4 36.04 23100 550 1626.85
1688 1686.2 57 525.92 30250 7150 1678.35
1687.5 1686.95 22 203.8 29700 -550 1676.55
1710.5 1710.85 44 412.25 30800 1100 1707.35
1707 1707.25 51 480.58 40700 9900 1703.35
1692 1694.2 13 121.55 39600 -1100 1688.05
1706.45 1705.75 21 197.08 44000 4400 1699.5
1724 1722.95 59 559.81 52800 8800 1714.25
1720 1720 20 189.22 57200 4400 1711.3
1728.05 1729.9 44 419.19 66000 8800 1722.4
1702 1704.85 82 773.85 85800 19800 1697.65
1697 1695.2 76 708.61 96250 10450 1683.2
1672.95 1674.85 145 1335.67 113300 17050 1662.95
1675.1 1678.15 445 4116.96 262350 149050 1667.35
1706.7 1705.95 1399 13038.1 628650 366300 1692.9
1724.45 1722.8 1914 18144.94 1214400 585750 1708.25
1720.2 1723.25 1535 14577.39 1549350 334950 1710.3
1726.2 1727.8 1645 15604.06 1774850 225500 1716.05
1730.4 1730.85 0 0 22550 0 1714.2
1780.95 1779.75 29 283.35 31900 9350 1761.9
1769 1767.5 10 97.39 33550 1650 1751.55
1764.5 1761.05 4 38.88 33550 0 1745.3
1771.5 1769.75 12 116.65 34650 1100 1751
1752 1755.3 11 106.21 34650 0 1740.1
1721.55 1719.7 13 122.96 35750 1100 1704.55
1733.5 1733.5 8 76.26 35750 0 1716.3
1729.55 1739.75 10 94.68 34650 -1100 1730.9
1780.55 1774.35 24 233.58 31350 -3300 1760.65
1767.35 1763.85 25 243.13 32450 1100 1755.7
1771.5 1769.9 11 106.9 29700 -2750 1757.4
1780.3 1781.5 46 451.86 31900 2200 1769
1801.25 1797.7 38 374.42 41800 9900 1788.15
1788.2 1791.05 49 485.71 44550 2750 1776.45
1800 1801.25 59 584.98 52250 7700 1789.7
1800 1801 55 545.51 64900 12650 1792.6
1791.65 1795.25 98 963.69 78100 13200 1788.35
1781.3 1784.35 106 1040.96 96800 18700 1775.2
1814.7 1811.7 302 2997.61 159500 62700 1800.6
1859.1 1858.75 1233 12526.13 372900 213400 1846.8
 191.5 191.5 4200000 246000
178.1 178.1 5544000 1344000
180.5 180.5 6442000 898000
176.6 176.6 7640000 1198000
183.75 183.75 10116000 2476000
182.15 182.15 17892000 7776000
181.55 181.55 32500000 14608000
177.1 177.1 45768000 13268000
176.9 176.9 1038000 225000
173.9 173.9 1320000 282000
176.2 176.2 1293000 -27000
175.1 175.1 1473000 180000
171.2 171.2 1506000 33000
170.9 170.9 1569000 63000
167.55 167.55 1803000 234000
172.3 172.3 2091000 288000
170.2 170.2 2310000 219000
168.9 168.9 2475000 165000
165.4 165.4 2943000 468000
160 160 4086000 1143000
159.35 159.35 5103000 1017000
155.95 155.95 8874000 3771000
160.45 160.45 13023000 4149000
159.95 159.95 15948000 2925000
160.35 160.35 25764000 9816000
161.3 161.3 39594000 13830000
162.4 162.4 51450000 11856000
167.85 167.85 1485000 444000
164.4 164.4 1764000 279000
169.3 169.3 2085000 321000
165.2 165.2 2265000 180000
164.35 164.35 2568000 303000
166.9 166.9 2748000 180000
161.45 161.45 2970000 222000
155.95 155.95 3216000 246000
157.1 157.1 3240000 24000
152.6 152.6 3636000 396000
158.15 158.15 3786000 150000
160.75 160.75 3984000 198000
161.95 161.95 4530000 546000
170.7 170.7 4740000 210000
168.65 168.65 5559000 819000
162.15 162.15 9516000 3957000
155.7 155.7 13173000 3657000
157.8 157.8 21795000 8622000
157.2 157.2 35562000 13767000
151.85 151.85 49092000 13530000
145.55 145.55 1074000 417000
149 149 1317000 243000
138.45 138.45 1944000 627000
134.55 134.55 2133000 189000
136.7 136.7 2109000 -24000
130.9 130.9 2733000 624000
131.7 131.7 2877000 144000
124.55 124.55 2925000 48000
123.85 123.85 3084000 159000
118.15 118.15 3408000 324000
125.25 125.25 3834000 426000
123 123 3984000 150000
122.35 122.35 4155000 171000
121.55 121.55 4962000 807000
122 122 5571000 609000
121.45 121.45 6096000 525000
124.3 124.3 6801000 705000
112.85 112.85 11058000 4257000
108.35 108.35 13932000 2874000
111.85 111.85 18099000 4167000
110.8 110.8 30570000 12471000
120.5 120.5 42513000 11943000
116.4 116.4 54864000 12348000
115.1 115.1 2133000 525000
116.9 116.9 2127000 -6000
112.95 112.95 2427000 300000
110.25 110.25 3162000 735000
118.8 118.8 3720000 558000
122.1 122.1 3876000 156000
122.6 122.6 4134000 258000
135.3 135.3 4512000 378000
128.9 128.9 4866000 354000
130.3 130.3 5562000 696000
129.35 129.35 5694000 132000
122.7 122.7 6486000 792000
122.65 122.65 7695000 1209000
124.75 124.75 9663000 1968000
134.3 134.3 12654000 2991000
128.75 128.75 23931000 11277000
131.8 131.8 38853000 14922000
123.95 123.95 55482000 16629000
126 126 1056000 120000
121.25 121.25 1152000 96000
118.6 118.6 1197000 45000
116.55 116.55 1314000 117000
123.55 123.55 1326000 12000
120.8 120.8 1413000 87000
118.25 118.25 1506000 93000
122 122 2433000 927000
117.65 117.65 2430000 -3000
122.3 122.3 2964000 534000
128.75 128.75 4842000 1878000
127.85 127.85 5826000 984000
126.7 126.7 6303000 477000
140.5 140.5 7602000 1299000
137.8 137.8 8133000 531000
132.7 132.7 9069000 936000
133.6 133.6 9756000 687000
134.15 134.15 10857000 1101000
127.5 127.5 17853000 6996000
172.6 172.6 34194000 15225000
172.85 172.85 46398000 12204000
178.15 178.15 1182000 261000
176.25 176.25 1332000 150000
173.2 173.2 1386000 54000
173.4 173.4 1446000 60000
175.55 175.55 1437000 -9000
173.05 173.05 1599000 162000
170.5 170.5 1845000 246000
173.55 173.55 2067000 222000
171.35 171.35 2346000 279000
168.3 168.3 2604000 258000
169.75 169.75 2988000 384000
171.3 171.3 3459000 471000
169.1 169.1 3795000 336000
168.6 168.6 4752000 957000
165.05 165.05 5943000 1191000
163.35 163.35 8223000 2280000
166.8 166.8 17022000 8799000
164.9 164.9 25704000 8682000
166.9 166.9 42750000 17046000
166.25 166.25 662200 111800
162.8 162.8 911600 249400
162.7 162.7 1001900 90300
159.7 159.7 1247000 245100
 170.6 170.6 1315800 68800
167.55 167.55 1539400 223600
162.3 162.3 1707100 167700
162 162 1986600 279500
160.75 160.75 2210200 223600
162.95 162.95 2360700 150500
174.65 174.65 3130400 769700
178.2 178.2 4046300 915900
176.45 176.45 4403200 356900
181.45 181.45 6183400 1780200
175.3 175.3 9021400 2838000
180.45 180.45 10603800 1582400
177.3 177.3 19689700 9085900
177.25 177.25 37650800 17961100
176.95 176.95 48357800 10707000
176.5 176.5 1208300 352600
178.35 178.35 1272800 64500
#REF! #REF! #REF! #REF!
Date Price Delivery 5Day Avg. Cumulative OI Change in OI
12/2/2019 1626.85 9.0582213222 24.519415588 2125200
12/3/2019 1678.35 54.239340206 24.519415588 1996500 -128700
12/4/2019 1676.55 24.602590602 24.519415588 1914000 -82500
12/5/2019 1707.35 27.0976197 24.519415588 1860650 -53350
12/6/2019 1703.35 19.191919488 24.519415588 1794650 -66000
12/9/2019 1688.05 12.926802208 24.519415588 1826550 31900
12/10/2019 1699.5 12.623521479 25.11363228 1837000 10450
12/11/2019 1714.25 23.124299281 19.927792126 1891450 54450
12/12/2019 1711.3 12.18263514 17.857799549 1886500 -4950
12/13/2019 1722.4 23.914501131 17.327279788 1837000 -49500
12/16/2019 1697.65 13.093406621 16.310860977 1868350 31350
12/17/2019 1683.2 16.378849254 16.886202151 1874400 6050
12/18/2019 1662.95 12.163760224 16.809575275 1899700 25300
12/19/2019 1667.35 17.523788861 15.876156872 1995950 96250
12/20/2019 1692.9 12.696739796 15.961840981 1969000 -26950
12/23/2019 1708.25 14.867531445 14.4540127 2091650 122650
12/24/2019 1710.3 10.524166686 14.025806045 2005850 -85800
12/26/2019 1716.05 11.324278461 13.183377579 1842500 -163350
12/27/2019 1714.2 15.393725689 13.721705156 1835350 -7150
12/30/2019 1761.9 24.947472864 14.958985824 2101000 265650
12/31/2019 1751.55 12.678599327 14.955962412 2035550 -65450
1/1/2020 1745.3 5.2921542944 13.36006622 2018500 -17050
1/2/2020 1751 6.7197057914 12.725989404 2017950 -550
1/3/2020 1740.1 6.5819997182 11.935609614 1984950 -33000
1/6/2020 1704.55 29.31548452 14.255902752 2132900 147950
1/7/2020 1716.3 20.625594175 13.535589638 2109250 -23650
1/8/2020 1730.9 26.551844054 15.847797092 2017950 -91300
1/9/2020 1760.65 19.093962963 18.148098537 2026200 8250
1/10/2020 1755.7 11.918554232 19.014573277 1988800 -37400
1/13/2020 1757.4 5.972059213 18.912916526 2020150 31350
1/14/2020 1769 61.3687336 24.255124706 2176350 156200
1/15/2020 1788.15 11.068704583 22.662309774 2156550 -19800
1/16/2020 1776.45 19.753379054 21.529232274 2189550 33000
1/17/2020 1789.7 15.009339716 20.848461733 2203300 13750
1/20/2020 1792.6 14.048114664 21.203388472 2232450 29150
1/21/2020 1788.35 25.356783862 24.434175913 2129050 -103400
1/22/2020 1775.2 14.561587486 16.632984894 2182400 53350
1/23/2020 1800.6 17.311168511 17.673395549 2276450 94050
1/24/2020 1846.8 21.189405727 17.912733328 2553100 276650
 ~ Price% ~ Delivery% ~ OI% Long Short
37%
3.17% 221% -6.06% -128700 Short Covering
-0.11% 100% -4.13% -82500 Long Covering
1.84% 111% -2.79% -53350 Short Covering
-0.23% 78% -3.55% -66000 Long Covering
-0.90% 53% 1.78% 31900 Short Build up
0.68% 50% 0.57% Long Build up
0.87% 116% 2.96% 54450 Short Build up
-0.17% 68% -0.26% Long Covering
0.65% 138% -2.62% Long Covering
-1.44% 80% 1.71% 31350 Short Build up
-0.85% 97% 0.32% Short Build up
-1.20% 72% 1.35% 25300 Short Build up
0.26% 110% 5.07% 96250 Short Build up
1.53% 80% -1.35% -26950 Short Covering
0.91% 103% 6.23% 122650 Short Build up
0.12% 75% -4.10% -85800 Long Covering
0.34% 86% -8.14% -234300 -163350 -10450 Short Covering
-289850 -0.11% 112% -0.39% Short Covering
2.78% 167% 14.47% 265650 Long Build up
-0.59% 85% -3.12% -65450 Long Covering
-0.36% 40% -0.84% Long Covering
0.33% 53% -0.03% Short Covering
-0.62% 55% -1.64% -33000 Long Covering
-2.04% 206% 7.45% 147950 Short Build up
0.69% 152% -1.11% -23650 Long Covering
0.85% 168% -4.33% -91300 Short Covering
1.72% 105% 0.41% Long Build up
-0.28% 63% -1.85% Long Covering
0.10% 32% 1.58% 31350 Short Build up
0.66% 253% 7.73% 156200 Short Build up
1.08% 49% -0.91% Short Covering
-0.65% 92% 1.53% 33000 Short Build up
0.75% 72% 0.63% Short Build up
0.16% 66% 1.32% 29150 Short Build up
-0.24% 104% -4.63% -103400 Short Covering
-0.74% 88% 2.51% 53350 Short Build up
1.43% 98% 4.31% 94050 Long Build up
2.57% 118% 12.15% 276650 Long Build up
0

0
0

0
0

0
0
Date Open High Low Close Avg
12/2/2019 1625.1 1637.4 1616.0 1626.85 1626.8
12/3/2019 1624 1684.9 1624.0 1678.35 1665.96 Price OI
12/4/2019 1678.35 1696.3 1666.1 1676.55 1680.46 1.00% 0.00%
12/5/2019 1674.05 1719.3 1674.1 1707.35 1701.64 -1.00% 1.00%
12/6/2019 1709 1723.5 1690.6 1703.35 1711.8 -1.00%
12/9/2019 1703 1713.7 1681.1 1688.05 1699.06
12/10/2019 1687 1710.0 1676.1 1699.5 1699.33
12/11/2019 1700 1730.0 1699.0 1714.25 1719.61
12/12/2019 1717.85 1724.8 1701.0 1711.3 1711.62
12/13/2019 1710 1737.8 1710.0 1722.4 1727.11
12/16/2019 1724 1731.7 1690.0 1697.65 1710.57
12/17/2019 1696 1697.5 1676.6 1683.2 1684.57
12/18/2019 1685.6 1687.9 1653.9 1662.95 1666.5
12/19/2019 1663.5 1681.0 1661.5 1667.35 1672.78
12/20/2019 1668.8 1698.4 1668.8 1692.9 1687.21
12/23/2019 1697 1724.5 1695.1 1708.25 1712.14
12/24/2019 1716.1 1725.8 1705.0 1710.3 1715.76
12/26/2019 1708 1722.0 1699.4 1716.05 1714.01
12/27/2019 1715.55 1725.0 1698.4 1714.2 1711.84
12/30/2019 1712.5 1766.0 1710.0 1761.9 1753.97
12/31/2019 1761.9 1770.8 1746.0 1751.55 1760.36
1/1/2020 1751.55 1764.7 1743.5 1745.3 1752.25
1/2/2020 1748 1759.1 1732.2 1751 1747.45
1/3/2020 1751.1 1757.3 1730.2 1740.1 1742.06
1/6/2020 1738 1738.0 1686.5 1704.55 1706.67
1/7/2020 1710 1738.2 1705.4 1716.3 1723.93
1/8/2020 1712.15 1736.7 1686.8 1730.9 1719.46
1/9/2020 1740 1771.8 1733.6 1760.65 1753.15
1/10/2020 1770 1770.7 1749.4 1755.7 1759.4
1/13/2020 1758.3 1766.5 1751.3 1757.4 1757.49
1/14/2020 1760 1784.5 1755.0 1769 1772.4
1/15/2020 1771.2 1792.4 1771.2 1788.15 1780.82
1/16/2020 1794 1803.0 1772.5 1776.45 1787.02
1/17/2020 1787.55 1799.9 1780.0 1789.7 1790.45
1/20/2020 1789 1805.0 1780.6 1792.6 1792.92
1/21/2020 1782 1799.0 1757.7 1788.35 1782.76
1/22/2020 1782 1792.0 1765.5 1775.2 1776.48
1/23/2020 1775.05 1808.0 1769.5 1800.6 1792
1/24/2020 1800.9 1850.4 1800.6 1846.8 1835.55