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

Qty
Apr-16 3027 3169 2966 3094.3 418856 50036 1.28E+09 90026 21.49
May-16 3065.1 3200 2825 3184.4 819389 72074 2.46E+09 310098 37.85
Jun-16 3194.95 3396.7 2993.2 3383.5 633118 56865 2E+09 248186 39.2
Jul-16 3400 3689 2925.1 2937.25 1237624 108661 4.04E+09 342210 27.65
Aug-16 2953 3131 2930.2 3089.4 667319 58871 2.01E+09 247055 37.02
Sep-16 3090 3228.05 3061.1 3108.7 403346 34216 1.27E+09 181049 44.89
Oct-16 3120 3394.95 2842 3324.95 576156 51500 1.83E+09 215286 37.37
Nov-16 3312 3357 2960.4 3198.85 470882 48421 1.5E+09 124187 26.37
Dec-16 3205.25 3247 2980 3058.5 307875 33532 9.61E+08 77990 25.33
Jan-17 3072.95 3203.95 2910 3021.05 806057 44320 2.42E+09 525290 65.17
Feb-17 3011 3175 2803.5 2853.95 873322 55300 2.57E+09 423377 48.48
Mar-17 2853 2948 2560 2632.5 1062997 75509 2.88E+09 335127 31.53
Apr-17 2635 2771.4 2585.55 2599.15 683267 36669 1.82E+09 187281 27.41
May-17 2590 2757 2382.05 2518.35 843117 61412 2.17E+09 188314 22.34
Jun-17 2530 2720 2512.15 2682.65 643314 42681 1.69E+09 97614 15.17
Jul-17 2688 2788 2378 2385.5 877665 74622 2.31E+09 232115 26.45
Aug-17 2385.5 2455.5 1901.65 2020.4 1949623 91198 4.05E+09 769115 39.45
Sep-17 2130 2528.6 2069.1 2329.4 1920700 105846 4.42E+09 290165 15.11
Oct-17 2406 2504.7 2317.8 2431.4 1120332 42759 2.68E+09 403210 35.99
Nov-17 2428 2498 2260 2286.35 1271786 51419 2.99E+09 385411 30.3
Dec-17 2287 2446 2175 2414.4 850312 40421 1.97E+09 170627 20.07
Jan-18 2414.4 2611.8 2205 2225.25 1195083 64897 2.91E+09 266287 22.28
Feb-18 2231 2265.95 1990.7 2235.65 1079690 50791 2.35E+09 246597 22.84
Mar-18 2234.15 2248 2053.2 2082.45 550771 29581 1.18E+09 136648 24.81
Apr-18 2070 2179.75 2053.5 2111.4 2318008 25260 4.9E+09 1973191 85.12
May-18 2100.55 2142.3 1888 1946.8 938772 37731 1.87E+09 143747 15.31
Jun-18 1940 2428.95 1934.35 2233.8 4158884 105382 9.11E+09 1903592 45.77
Jul-18 2225 2398 2017.2 2127.15 2295915 90159 4.97E+09 536125 23.35
Aug-18 2130.1 2518.5 2130.1 2491.35 1421287 49325 3.3E+09 415659 29.25
Sep-18 2510 2687.45 2439.3 2530.25 1822130 72877 4.69E+09 347379 19.06
Oct-18 2530 2610.45 2332.1 2540.7 1416425 66053 3.52E+09 371537 26.23
Nov-18 2574 2725 2392.45 2713.35 1182381 54722 3E+09 131301 11.1
Dec-18 2745 2745 2535.6 2617 1008739 50660 2.65E+09 133464 13.23
Jan-19 2621.1 2727.9 2539 2723.75 543892 26875 1.42E+09 125797 23.13
Feb-19 2705 2875 2065.3 2635.65 1713727 90652 4.45E+09 262147 15.3
Mar-19 2636 2812 2582.7 2774.15 630419 28448 1.7E+09 182288 28.92
Apr-19 2792 2954.45 2737.2 2932.8 416148 25339 1.18E+09 93942 22.57
May-19 2935 2965.2 2544.2 2677.7 649768 36935 1.77E+09 122796 18.9
Jun-19 2673.7 2797.75 2447.05 2549.8 624591 37509 1.63E+09 98057 15.7
Jul-19 2573.2 2725 2520.65 2574.6 499524 31791 1.31E+09 102366 20.49
Aug-19 2590 2598.6 2352 2555.15 441318 33760 1.11E+09 66626 15.1
Sep-19 2558.35 2876.6 2522.55 2700.85 415503 32074 1.13E+09 133672 32.17
Oct-19 2686.15 2850 2577.2 2782.85 254347 20439 6.86E+08 101228 39.8
Nov-19 2783 2990 2712.65 2912.6 422042 27226 1.21E+09 166814 39.53
Dec-19 2901.35 2969 2774 2877.15 241923 18092 6.94E+08 61692 25.5
Jan-20 2888.35 3249.5 2851.9 3113.75 1082543 48823 3.28E+09 677398 62.57
Feb-20 3115 3363 2906 2925.8 484458 40372 1.54E+09 151443 31.26
Mar-20 3018.9 3230 2497.6 3117.1 1095499 58971 3.21E+09 651762 59.49
Apr-20 3180 4095 3027.55 3937.2 746155 87858 2.83E+09 119975 16.08
May-20 3899 4099.9 3613.45 4073.8 664811 67519 2.57E+09 144892 21.79
Jun-20 4072.1 4189.35 3888.4 3941 640277 71945 2.58E+09 145580 22.74
Jul-20 3957.45 4558.7 3815.8 4521.9 973115 102331 4.04E+09 217263 22.33
Aug-20 4522 4754.3 4230.1 4257.9 823335 75356 3.73E+09 223520 27.15
Sep-20 4240 5514.65 4233.85 5187.05 2522272 231334 1.27E+10 294711 11.68
Oct-20 5215 5321.05 4832.4 4887.95 1338160 132905 6.8E+09 319148 23.85
Nov-20 4904.45 5018.7 4658.8 4829.6 1041579 97354 5.04E+09 257462 24.72
Dec-20 4861.15 5273.95 4805.9 5203.5 886329 86750 4.47E+09 232679 26.25
Spread HigSpread Close-Open
203 67.3
375 119.3
403.5 188.55
763.9 -462.75
200.8 136.4
166.95 18.7
552.95 204.95
396.6 -113.15
267 -146.75
293.95 -51.9
371.5 -157.05
388 -220.5
185.85 -35.85
374.95 -71.65
207.85 152.65
410 -302.5
553.85 -365.1
459.5 199.4
186.9 25.4
238 -141.65
271 127.4
406.8 -189.15
275.25 4.65
194.8 -151.7
126.25 41.4
254.3 -153.75
494.6 293.8
380.8 -97.85
388.4 361.25
248.15 20.25
278.35 10.7
332.55 139.35
209.4 -128
188.9 102.65
809.7 -69.35
229.3 138.15
217.25 140.8
421 -257.3
350.7 -123.9
204.35 1.4
246.6 -34.85
354.05 142.5
272.8 96.7
277.35 129.6
 195 -24.2
397.6 225.4
457 -189.2
732.4 98.2
1067.45 757.2
486.45 174.8
300.95 -131.1
742.9 564.45
524.2 -264.1
1280.8 947.05
488.65 -327.05
359.9 -74.85
468.05 342.35