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

Qty
Apr-16 2407 2611.7 2350.15 2484.6 407045 35201 1.01E+09 171805 42.21
May-16 2486 2642 2366 2618.9 480114 50089 1.2E+09 125807 26.2
Jun-16 2625 2702.55 2549 2686.25 472484 44921 1.24E+09 129652 27.44
Jul-16 2689.95 2801.05 2590.55 2702 513362 44447 1.38E+09 192808 37.56
Aug-16 2710.5 3038 2708 2980.95 422221 36220 1.21E+09 131502 31.15
Sep-16 2980 3122 2820.6 2832.15 482474 37931 1.42E+09 181193 37.55
Oct-16 2829 2916.05 2749 2833.45 593237 35638 1.68E+09 245706 41.42
Nov-16 2830 2910 2510 2683.75 474634 49658 1.28E+09 93451 19.69
Dec-16 2680.55 2787.9 2554.55 2633.85 285942 30183 7.61E+08 67738 23.69
Jan-17 2640 2917.05 2556 2837.75 413756 41786 1.14E+09 102853 24.86
Feb-17 2845.05 2873 2747.2 2758.25 320211 24933 8.96E+08 130090 40.63
Mar-17 2780 2945.35 2758.25 2807.5 523092 27314 1.5E+09 303176 57.96
Apr-17 2800 2908.6 2755 2868.35 414749 22237 1.17E+09 240077 57.88
May-17 2876.25 3046.15 2757 2843.95 695181 30792 2.02E+09 383558 55.17
Jun-17 2843.95 2927.2 2765 2790.5 317670 22060 9E+08 94142 29.64
Jul-17 2775 2867.45 2695 2807.6 731661 37639 2.03E+09 452959 61.91
Aug-17 2810.65 2988.45 2701 2808.45 514801 24083 1.45E+09 288101 55.96
Sep-17 2830 3181 2830 3108.15 403026 27046 1.21E+09 119246 29.59
Oct-17 3171.6 3337.4 3107.5 3260 364856 20454 1.17E+09 151399 41.5
Nov-17 3273 3371.5 3150 3311.7 216365 16141 7.06E+08 50778 23.47
Dec-17 3344 3381 3094.55 3323.2 2292085 23682 7.65E+09 2082880 90.87
Jan-18 3326.6 3402.4 3145 3338.8 306656 21365 1.01E+09 130569 42.58
Feb-18 3325 3472.6 2956.35 3018.8 315877 23008 1E+09 89210 28.24
Mar-18 3049.6 3077.4 2735.15 2748.9 306705 24573 8.89E+08 106948 34.87
Apr-18 2765 2976.35 2747 2948 520694 21111 1.46E+09 341734 65.63
May-18 2982 3183.8 2701.1 2752.15 514590 34430 1.46E+09 182182 35.4
Jun-18 2777 2948.6 2705 2811.15 1016600 43181 2.92E+09 554934 54.59
Jul-18 2811 3213.95 2604 2700.7 2256319 114059 6.58E+09 805672 35.71
Aug-18 2712 2771.55 2610 2746.35 707488 43731 1.9E+09 204747 28.94
Sep-18 2752 2950 2638 2687.1 603283 43246 1.7E+09 149449 24.77
Oct-18 2700 2765 2425 2591.45 876930 53487 2.25E+09 218700 24.94
Nov-18 2620 2769.45 2569.55 2736.8 508177 31330 1.35E+09 102675 20.2
Dec-18 2752 2900 2669.4 2718.5 757031 35413 2.11E+09 146036 19.29
Jan-19 2738 2745 2461 2553.35 777565 40737 2.06E+09 251638 32.36
Feb-19 2560 2937.75 2545.05 2896.45 528487 30313 1.47E+09 80323 15.2
Mar-19 2909.95 3045.25 2820 2915.05 722627 34671 2.13E+09 300667 41.61
Apr-19 2955.7 3100 2836 2993.25 857864 26737 2.52E+09 542425 63.23
May-19 3008.7 3145.55 2903 2925.25 1379973 43870 4.16E+09 775448 56.19
Jun-19 2955.65 3078.55 2716.9 2828.15 362684 23474 1.06E+09 83241 22.95
Jul-19 2845.8 2925 2400 2517.5 525162 38705 1.39E+09 90862 17.3
Aug-19 2490 2814.45 2475.95 2788.1 456665 36181 1.22E+09 76823 16.82
Sep-19 2785 3026.3 2690.15 2941.9 517596 35054 1.49E+09 131164 25.34
Oct-19 2911 3255 2852.8 3246.75 399412 37050 1.23E+09 106168 26.58
Nov-19 3253 3289.5 3119.25 3176.05 303844 22627 9.73E+08 109299 35.97
Dec-19 3185 3286 3145.05 3185.5 365284 25148 1.18E+09 107317 29.38
Jan-20 3185 3239 3005 3178.95 301445 33975 9.39E+08 69389 23.02
Feb-20 3178.95 3315 2851 2890.45 325824 36149 1.02E+09 84813 26.03
Mar-20 2905 2944 1793.1 2024.9 772239 69844 1.86E+09 383542 49.67
Apr-20 2048.9 2653.75 1959 2627.75 437939 56302 1.04E+09 80758 18.44
May-20 2590 2766.7 2363.25 2712.05 496862 53765 1.29E+09 77797 15.66
Jun-20 2713 2978.05 2580.15 2825.6 544497 66228 1.53E+09 121780 22.37
Jul-20 2850 3149.75 2793.2 3004.4 752666 81286 2.22E+09 193138 25.66
Aug-20 3006 3158.75 2911 2971.35 516015 58797 1.57E+09 143331 27.78
Sep-20 2977 3069 2831.4 2879.5 887653 65637 2.61E+09 234540 26.42
Oct-20 2930 3130.6 2855 2886.45 774387 85007 2.32E+09 315022 40.68
Nov-20 2895.1 3249.75 2823.35 3172.65 536455 51041 1.63E+09 220558 41.11
Dec-20 3200 3422.2 3164.1 3372.55 546673 49204 1.8E+09 192157 35.15
Spread HigSpread Close-Open
261.55 77.6
276 132.9
153.55 61.25
210.5 12.05
330 270.45
301.4 -147.85
167.05 4.45
400 -146.25
233.35 -46.7
361.05 197.75
125.8 -86.8
187.1 27.5
153.6 68.35
289.15 -32.3
162.2 -53.45
172.45 32.6
287.45 -2.2
351 278.15
229.9 88.4
221.5 38.7
286.45 -20.8
257.4 12.2
516.25 -306.2
342.25 -300.7
229.35 183
482.7 -229.85
243.6 34.15
609.95 -110.3
161.55 34.35
312 -64.9
340 -108.55
199.9 116.8
230.6 -33.5
284 -184.65
392.7 336.45
225.25 5.1
264 37.55
242.55 -83.45
361.65 -127.5
525 -328.3
338.5 298.1
336.15 156.9
402.2 335.75
170.25 -76.95
140.95 0.5
234 -6.05
464 -288.5
1150.9 -880.1
694.75 578.85
403.45 122.05
397.9 112.6
356.55 154.4
247.75 -34.65
237.6 -97.5
275.6 -43.55
426.4 277.55
258.1 172.55