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

Qty
Apr-16 24 24.25 20.6 20.65 20034931 25118 4.37E+08 12984811 64.81
May-16 20.65 23.85 20.45 23.25 35852025 53066 7.74E+08 18853106 52.59
Jun-16 23 25.6 23 25.15 15611272 44010 3.82E+08 7149017 45.79
Jul-16 25 26.2 24.75 25.25 12163284 24431 3.08E+08 6961310 57.23
Aug-16 25.25 28.2 23.95 28.05 12680231 37571 3.37E+08 6121370 48.27
Sep-16 28.1 28.2 24.1 25.05 8081078 21627 2.13E+08 3745771 46.35
Oct-16 25 27 24.7 26.8 11775923 22539 3.02E+08 2876331 24.43
Nov-16 26.65 28.35 24 28 22729329 44308 5.95E+08 7305695 32.14
Dec-16 28 28.35 25.6 26.55 8060160 23777 2.18E+08 3140910 38.97
Jan-17 26.45 30.6 26.35 28.95 30537629 52727 8.92E+08 14036150 45.96
Feb-17 28.9 31.75 28.75 30.4 21549216 48857 6.58E+08 11790991 54.72
Mar-17 30.7 32.2 29.55 32.05 13104981 30179 4.01E+08 6592628 50.31
Apr-17 32 33.1 31 31.7 7466087 20717 2.39E+08 2888773 38.69
May-17 31.8 32.1 28.7 30.2 6238911 23926 1.92E+08 3018118 48.38
Jun-17 30.1 34.5 29.8 31.4 14859689 31285 4.83E+08 6814586 45.86
Jul-17 31.9 32.75 30 30.35 11649917 31481 3.65E+08 6745074 57.9
Aug-17 30.5 31.4 28.95 29.15 9419836 27910 2.83E+08 4603216 48.87
Sep-17 29.1 29.25 26.75 27.15 11200608 18802 3.15E+08 6892711 61.54
Oct-17 27.15 29.85 27.1 28.6 12075903 19879 3.42E+08 6139081 50.84
Nov-17 28.8 29.55 26.3 28.35 17747969 33461 5E+08 9618437 54.19
Dec-17 28.15 33.25 27.8 32.65 13087646 53011 3.99E+08 5271518 40.28
Jan-18 32.65 34.5 29.2 29.6 17686888 48353 5.62E+08 6347412 35.89
Feb-18 29.1 29.85 26.5 27.3 10098073 24632 2.83E+08 4212802 41.72
Mar-18 27.45 28.1 25.55 27.65 7162453 21637 1.92E+08 3453307 48.21
Apr-18 27.7 30.1 27.1 28.4 6367188 19088 1.79E+08 2762412 43.39
May-18 28.4 28.7 25.95 26.5 5720762 11566 1.55E+08 1976162 34.54
Jun-18 26.7 27.05 22.35 23.4 5025068 13533 1.27E+08 2271734 45.21
Jul-18 23.5 25.4 22.6 23.85 5978762 18654 1.42E+08 2364520 39.55
Aug-18 24.25 26.1 23.2 25.35 5528979 19498 1.37E+08 2772620 50.15
Sep-18 25.3 27.15 22.25 22.6 10107616 13355 2.45E+08 7584157 75.03
Oct-18 22.5 24.5 22.2 24.25 4584224 20843 1.08E+08 1667278 36.37
Nov-18 24.4 27.5 24.2 25.95 11407048 17111 2.96E+08 6926133 60.72
Dec-18 25.95 26.7 25.75 26 3822524 11709 99763659 1673417 43.78
Jan-19 26.1 26.2 24.15 24.95 5540804 11060 1.41E+08 2889465 52.15
Feb-19 25.35 25.5 22.6 23.1 7677125 15426 1.82E+08 2236598 29.13
Mar-19 23.05 25.9 22.95 24.75 7568249 15811 1.88E+08 2802316 37.03
Apr-19 24.8 25.6 23.05 23.3 3531336 10145 84890729 2054064 58.17
May-19 23.75 25.85 21.75 25.15 5583296 14550 1.34E+08 2499381 44.77
Jun-19 24.95 25.5 23.9 24.8 3505288 9274 86867874 1812238 51.7
Jul-19 24.75 25 22 22.1 2324656 7227 54853396 1535492 66.05
Aug-19 22.1 23.9 20.85 23.25 2759198 9612 62544208 1422694 51.56
Sep-19 23.25 24.55 22.2 22.3 2662693 21183 62697377 1539682 57.82
Oct-19 22.5 24.2 21.8 23.5 3895955 13077 90050304 2497763 64.11
Nov-19 23.75 24.25 23.2 23.8 2020030 5423 47687317 1273717 63.05
Dec-19 23.7 24.35 23.55 23.95 1698949 7933 40709471 1214735 71.5
Jan-20 24.1 29 23.7 24.5 14066021 32150 3.81E+08 4965044 35.3
Feb-20 24.5 25.4 20.45 20.6 6046679 14252 1.39E+08 3168983 52.41
Mar-20 21.2 23.35 15.15 19.95 10936077 25292 2.17E+08 5340621 48.83
Apr-20 20 23.6 19.25 20.9 5174150 16252 1.11E+08 2545371 49.19
May-20 20.9 20.9 19.4 19.65 2728396 7078 54633155 1660428 60.86
Jun-20 19.75 21.2 19.5 20 9098437 21356 1.85E+08 5156174 56.67
Jul-20 20 20.9 19.8 20.35 6262889 13558 1.27E+08 3307819 52.82
Aug-20 20.25 24.45 20 21.7 14656769 25362 3.27E+08 10454887 71.33
Sep-20 22 22.3 19.65 20.2 4581274 14638 95756630 2674418 58.38
Oct-20 20.2 20.55 19.7 19.9 8293281 10534 1.68E+08 1787009 21.55
Nov-20 20.05 22.15 19.75 21.45 10215748 15942 2.13E+08 7658549 74.97
Dec-20 21.75 23.7 21.15 22.65 18097081 28862 4.05E+08 6986957 38.61
Spread HigSpread Close-Open
3.65 -3.35
3.4 2.6
2.6 2.15
1.45 0.25
4.25 2.8
4.1 -3.05
2.3 1.8
4.35 1.35
2.75 -1.45
4.25 2.5
3 1.5
2.65 1.35
2.1 -0.3
3.4 -1.6
4.7 1.3
2.75 -1.55
2.45 -1.35
2.5 -1.95
2.75 1.45
3.25 -0.45
5.45 4.5
5.3 -3.05
3.35 -1.8
2.55 0.2
3 0.7
2.75 -1.9
4.7 -3.3
2.8 0.35
2.9 1.1
4.9 -2.7
2.3 1.75
3.3 1.55
0.95 0.05
2.05 -1.15
2.9 -2.25
2.95 1.7
2.55 -1.5
4.1 1.4
1.6 -0.15
3 -2.65
3.05 1.15
2.35 -0.95
2.4 1
1.05 0.05
 0.8 0.25
5.3 0.4
4.95 -3.9
8.2 -1.25
4.35 0.9
1.5 -1.25
1.7 0.25
1.1 0.35
4.45 1.45
2.65 -1.8
0.85 -0.3
2.4 1.4
2.55 0.9