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

Qty
Apr-16 1104 1158.5 1060.15 1088.8 3274446 87360 3.61E+09 1910444 58.34
May-16 1097.95 1266.5 1079.05 1238.9 3916606 100758 4.55E+09 2471399 63.1
Jun-16 1242 1267.5 1183 1252.7 3327899 73758 4.09E+09 2292552 68.89
Jul-16 1240 1409.95 1239.7 1374.35 3064452 84068 4.11E+09 1858046 60.63
Aug-16 1380 1413.75 1314 1406.15 3658345 61979 4.97E+09 2757850 75.39
Sep-16 1406.15 1463.25 1373.25 1393.05 2938146 53484 4.15E+09 1929877 65.68
Oct-16 1395 1440 1298.55 1380.85 1947289 48942 2.62E+09 1123893 57.72
Nov-16 1380.85 1431.1 1201.6 1264.7 5103670 70814 6.52E+09 3893168 76.28
Dec-16 1275 1292.35 1185 1262.45 2710854 47909 3.41E+09 1935709 71.41
Jan-17 1275 1387.4 1197.55 1366.35 2458732 63792 3.07E+09 1469762 59.78
Feb-17 1364.95 1435 1364.95 1368.8 2130851 49565 2.98E+09 1414605 66.39
Mar-17 1368.8 1528.35 1361 1502.4 6485437 59885 9.5E+09 5351699 82.52
Apr-17 1510.1 1589.85 1460.7 1537.05 5425893 60313 8.27E+09 4399409 81.08
May-17 1543.15 1605 1504.45 1570.15 5096794 55599 7.96E+09 4053091 79.52
Jun-17 1560 1680.5 1559.3 1616.35 5286204 60380 8.65E+09 3836368 72.57
Jul-17 1615 1799 1601.55 1786.15 9284508 74248 1.53E+10 5545460 59.73
Aug-17 1799 1799 1680.7 1775.45 3626077 44112 6.29E+09 2489767 68.66
Sep-17 1777 1802.25 1714.15 1740.7 1961618 35209 3.45E+09 1386656 70.69
Oct-17 1750 1778.9 1638 1707.35 1884295 35357 3.26E+09 1163253 61.73
Nov-17 1708 1804.5 1650 1677.85 1523498 40037 2.6E+09 774766 50.85
Dec-17 1680 1740 1642 1710.4 6508074 41861 1.11E+10 1814450 27.88
Jan-18 1712 1982 1681.95 1955.7 14126583 74066 2.64E+10 9552584 67.62
Feb-18 1957.5 1974.1 1760 1814.75 5077726 53038 9.25E+09 3515645 69.24
Mar-18 1810 1879.9 1752.15 1824.4 3943002 45129 7.11E+09 2795297 70.89
Apr-18 1835 1900 1794 1884.65 3327633 25300 6.14E+09 2085153 62.66
May-18 1910 1949 1780 1828.5 3692666 34519 6.91E+09 2291442 62.05
Jun-18 1830 1935 1816 1907.35 1895323 29854 3.51E+09 1437660 75.85
Jul-18 1925 2051 1876.6 1994.75 1455544 46197 2.86E+09 573029 39.37
Aug-18 1990 1996 1881.5 1931.5 6253005 49055 1.22E+10 4152695 66.41
Sep-18 1959.7 1965.15 1704.45 1755.5 6544273 69693 1.24E+10 3932093 60.08
Oct-18 1760 1819.1 1646 1769.55 2923292 67589 4.99E+09 1839050 62.91
Nov-18 1775.05 1994.25 1750.6 1983.7 2624393 41200 4.94E+09 1872587 71.35
Dec-18 1991 2015 1857 1970 2254632 45385 4.39E+09 578868 25.67
Jan-19 1973.55 2018.6 1862.05 1923.7 7324614 70252 1.44E+10 1318777 18
Feb-19 1932.05 1993.15 1821.55 1841.75 1267478 35534 2.42E+09 444266 35.05
Mar-19 1848.6 2010.2 1840 1967.3 2270225 49115 4.41E+09 1380268 60.8
Apr-19 1979 2070.6 1930 1995.4 1773476 48097 3.53E+09 1071339 60.41
May-19 1992 2209 1901.15 2182.2 2251337 94075 4.66E+09 705885 31.35
Jun-19 2194 2234 2134 2192.05 1076041 47188 2.35E+09 317967 29.55
Jul-19 2197 2357 2109.5 2121.7 3045155 83485 6.73E+09 1834384 60.24
Aug-19 2118 2239.85 1972.35 2166.5 3124336 93166 6.66E+09 1871847 59.91
Sep-19 2148 2194.75 1960.4 1976.6 4255799 135893 8.74E+09 2613684 61.41
Oct-19 1987 2174 1951.1 2134.1 4365568 90558 8.81E+09 2915009 66.77
Nov-19 2131 2352.8 2120.1 2295.95 2833286 97850 6.28E+09 1471061 51.92
Dec-19 2304.25 2459 2247 2413.45 3118569 74004 7.44E+09 829462 26.6
Jan-20 2417 2499.65 2371.65 2412.4 3099211 84712 7.51E+09 2348031 75.76
Feb-20 2413 2486.9 2164.25 2176.7 2692760 134948 6.29E+09 1662921 61.76
Mar-20 2241 2248.8 1473.1 1630.45 8274042 312427 1.43E+10 2788698 33.7
Apr-20 1628.6 1926.4 1483.15 1917.1 5138478 267016 8.53E+09 1508669 29.36
May-20 1851 1860 1486.45 1659.35 5740838 316693 9.33E+09 2297701 40.02
Jun-20 1700.2 1874 1700.2 1754.65 7153777 336826 1.28E+10 3408614 47.65
Jul-20 1768.9 1947.85 1750.65 1782.85 4760489 262428 8.83E+09 2117367 44.48
Aug-20 1782.85 1921.5 1730.75 1832.65 3773095 188814 6.8E+09 2003273 53.09
Sep-20 1830.05 1883.1 1623 1739.3 6264581 173103 1.09E+10 5018060 80.1
Oct-20 1747.5 2083.65 1747.5 1922.75 4132862 205579 8.16E+09 2321858 56.18
Nov-20 1929.95 2385.5 1921 2257.55 5487551 239326 1.23E+10 3612535 65.83
Dec-20 2240 2509 2218.15 2454.25 12824957 205451 2.96E+10 11389797 88.81
Spread HigSpread Close-Open
98.35 -15.2
187.45 140.95
84.5 10.7
170.25 134.35
99.75 26.15
90 -13.1
141.45 -14.15
229.5 -116.15
107.35 -12.55
189.85 91.35
70.05 3.85
167.35 133.6
129.15 26.95
100.55 27
121.2 56.35
197.45 171.15
118.3 -23.55
88.1 -36.3
140.9 -42.65
154.5 -30.15
98 30.4
300.05 243.7
214.1 -142.75
127.75 14.4
106 49.65
169 -81.5
119 77.35
174.4 69.75
114.5 -58.5
260.7 -204.2
173.1 9.55
243.65 208.65
158 -21
156.55 -49.85
171.6 -90.3
170.2 118.7
140.6 16.4
307.85 190.2
100 -1.95
247.5 -75.3
267.5 48.5
234.35 -171.4
222.9 147.1
232.7 164.95
 212 109.2
128 -4.6
322.65 -236.3
775.7 -610.55
443.25 288.5
373.55 -191.65
173.8 54.45
197.2 13.95
190.75 49.8
260.1 -90.75
336.15 175.25
464.5 327.6
290.85 214.25