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

Qty
Apr-16 7000 7532.7 6799.1 6832.2 84978 21203 6.02E+08 31536 37.11
May-16 6813.4 7852 6769.05 7575.3 202623 35110 1.51E+09 94938 46.85
Jun-16 7550 8095 7417.6 7989.15 105411 22049 8.1E+08 31940 30.3
Jul-16 7979 10480.5 7979 10357.25 665791 71050 6.34E+09 384456 57.74
Aug-16 10520 11760.05 9727.2 11020 397066 92187 4.17E+09 89291 22.49
Sep-16 11180 11735 1015 1056.6 1997226 76069 4.27E+09 1112089 55.68
Oct-16 1075 1163 1039.2 1080.6 1469456 71725 1.61E+09 538719 36.66
Nov-16 1090.05 1090.05 762.9 919.4 3932835 206665 3.52E+09 1092786 27.79
Dec-16 930 930 762.3 839.25 3074383 131989 2.58E+09 683412 22.23
Jan-17 855 1072.35 843.15 1036.2 8960682 132159 8.31E+09 976371 10.9
Feb-17 1048.5 1118.8 1025.55 1107.3 2189295 76136 2.34E+09 573429 26.19
Mar-17 1111 1204.5 1020 1174.1 2635011 85727 2.94E+09 998761 37.9
Apr-17 1175 1350 1152.6 1275.85 2247345 59438 2.77E+09 1209909 53.84
May-17 1279 1373.9 1190.4 1324.95 2485169 76460 3.23E+09 1108652 44.61
Jun-17 1330 1431 1316.85 1374.2 2109738 51990 2.88E+09 1025444 48.61
Jul-17 1381 1740.5 1366.8 1702.1 1682257 83085 2.63E+09 431820 25.67
Aug-17 1702.8 1839.7 1590.05 1783.65 2206847 76654 3.84E+09 557009 25.24
Sep-17 1772 1989 1760.5 1834.95 2870615 70085 5.33E+09 1314742 45.8
Oct-17 1850.05 1972.45 1701 1799.65 2067937 58664 3.9E+09 1115929 53.96
Nov-17 1795 1845.7 1709 1729.35 1377989 40309 2.46E+09 775105 56.25
Dec-17 1720 1796.05 1630.55 1756.8 4671496 40191 7.97E+09 682069 14.6
Jan-18 1776.8 1865 1632.75 1677.5 1959647 41684 3.41E+09 1130596 57.69
Feb-18 1677 1761.7 1514.4 1642.1 1354213 62459 2.23E+09 384986 28.43
Mar-18 1635 1797 1595 1769.75 1890025 40334 3.2E+09 1367801 72.37
Apr-18 1769.75 1967.7 1769.75 1906.05 730811 32990 1.39E+09 225212 30.82
May-18 1910 2176.7 1818.75 2108.1 1863472 70157 3.8E+09 547888 29.4
Jun-18 2132 2419.55 2050 2296.95 2644028 64074 5.77E+09 1457785 55.14
Jul-18 2299 2798 2282 2698.55 2594816 112240 6.66E+09 576871 22.23
Aug-18 2720.95 2995.1 2660.45 2859.15 1362031 67813 3.86E+09 330047 24.23
Sep-18 2884.95 2884.95 2000 2167.4 6139648 159803 1.58E+10 605644 9.86
Oct-18 2171 2430 1912 2374.7 6243741 272473 1.37E+10 761571 12.2
Nov-18 2378 2564.15 2234 2528.4 2295120 86175 5.53E+09 796175 34.69
Dec-18 2549 2667.4 2330 2641.15 2145910 84318 5.42E+09 312503 14.56
Jan-19 2641.05 2662 2360.95 2570.35 6598820 102547 1.67E+10 1858364 28.16
Feb-19 2598 2735.1 2508 2647.4 1765390 69330 4.66E+09 503946 28.55
Mar-19 2662.8 3035 2643.1 3024.85 1323626 67334 3.78E+09 284105 21.46
Apr-19 3027.5 3131.9 2974.95 3094.25 1868952 52180 5.68E+09 293410 15.7
May-19 3099.6 3534.8 2849.2 3469.7 2379204 122357 7.68E+09 504823 21.22
Jun-19 3465 3695 3420.2 3682.3 1182903 63724 4.18E+09 236414 19.99
Jul-19 3685 3761.35 2995.55 3250.9 3362778 232292 1.12E+10 463583 13.79
Aug-19 3211.05 3449 2998.6 3331.6 2244258 145284 7.33E+09 307922 13.72
Sep-19 3319.8 4112 3210 4050.15 2316013 142151 8.55E+09 333398 14.4
Oct-19 4095 4219.5 3820.8 4024.9 1434411 103485 5.77E+09 276405 19.27
Nov-19 4032.9 4277.5 4022 4073.25 1116145 73588 4.65E+09 198076 17.75
Dec-19 4089 4280 3881.1 4235.1 1126630 62556 4.63E+09 238691 21.19
Jan-20 4235 4485.75 3952.1 4365.25 6173194 118387 2.52E+10 342699 5.55
Feb-20 4368 4923.2 4205 4463.1 2271269 92270 1.04E+10 289077 12.73
Mar-20 4578 4619.8 2098.55 2216.05 4689011 488293 1.41E+10 1176508 25.09
Apr-20 2166 2566 1916 2317.05 6956119 576492 1.54E+10 1292606 18.58
May-20 2232 2258 1783.1 1952.7 7722813 593273 1.56E+10 1590598 20.6
Jun-20 1998 3144 1995.3 2828.9 13337316 973233 3.44E+10 2294479 17.2
Jul-20 2830 3517.75 2806.3 3251.6 13205800 966426 4.26E+10 2370869 17.95
Aug-20 3236 3750 3146 3489.45 5277942 459684 1.81E+10 1362142 25.81
Sep-20 3510 3680 3008.85 3277.25 3294255 312567 1.13E+10 642139 19.49
Oct-20 3400 3518 3101.6 3307.65 3641259 329340 1.21E+10 873615 23.99
Nov-20 3340 4957.5 3276 4903.3 4973124 443819 2.18E+10 1313317 26.41
Dec-20 4945 5300 4774.9 5183.65 2795912 214418 1.4E+10 538452 19.26
Spread HigSpread Close-Open
733.6 -167.8
1082.95 761.9
677.4 439.15
2501.5 2378.25
2032.85 500
10720 -10123.4
123.8 5.6
327.15 -170.65
167.7 -90.75
229.2 181.2
93.25 58.8
184.5 63.1
197.4 100.85
183.5 45.95
114.15 44.2
373.7 321.1
249.65 80.85
228.5 62.95
271.45 -50.4
136.7 -65.65
165.5 36.8
232.25 -99.3
247.3 -34.9
202 134.75
197.95 136.3
357.95 198.1
369.55 164.95
516 399.55
334.65 138.2
884.95 -717.55
518 203.7
330.15 150.4
337.4 92.15
301.05 -70.7
227.1 49.4
391.9 362.05
156.95 66.75
685.6 370.1
274.8 217.3
765.8 -434.1
450.4 120.55
902 730.35
398.7 -70.1
255.5 40.35
 398.9 146.1
533.65 130.25
718.2 95.1
2521.25 -2361.95
650 151.05
474.9 -279.3
1148.7 830.9
711.45 421.6
604 253.45
671.15 -232.75
416.4 -92.35
1681.5 1563.3
525.1 238.65