600

500

400

300
CLOSING PRICE
GAIN
LOSS
200

100

0
9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9
l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1
Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju -Ju Ju
1- 3- 5- 7- 9- 1 1- 1 3- 1 5- 1 7- 1 9- 2 1- 2 3- 2 5- 2 7- 29 3 1-

-100
600

500

400

300
CLOSING PRICE
GAIN
LOSS
200

100

0
9 9 9 9 9 9 9 9 9 9 9 9 9 9 9 9
l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1 l -1
Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju Ju -Ju Ju
1- 3- 5- 7- 9- 1 1- 1 3- 1 5- 1 7- 1 9- 2 1- 2 3- 2 5- 2 7- 29 3 1-

-100
### 430.1 435.4 428.7 432.55 432.55 2,957,369
### 428.95 433.5 426.7 430.15 430.15 4,758,825
### 422 427.15 421.4 426 426 3,413,181
### 430.9 431.4 420.65 422.15 422.15 5,296,867
### 428 432.45 425.4 429.8 429.8 4,210,004
### 427.1 432 426.6 428.4 428.4 4,534,617
### 429.15 436.7 428.05 430.3 430.3 7,157,364
### 439.8 440.6 427.5 433.6 433.6 6,465,219
### 430 441.4 427.3 439.75 439.75 5,341,984
### 434 437.5 426.25 429.05 429.05 6,407,264
### 431.25 437.2 426.4 435.15 435.15 8,290,756
### 437.6 441.9 425.6 439.25 439.25 5,386,394
### 430.9 437.9 430.25 434.15 434.15 2,794,856
### 429.1 431.9 425.15 429.8 429.8 3,322,986
### 429.6 435.75 425.3 427.65 427.65 5,578,960
9-Dec-19 431.85 434.6 423.6 427 427 4,959,765
6-Dec-19 440.3 444.2 427 428.6 428.6 5,805,588
5-Dec-19 440 441.95 433.25 436.7 436.7 4,096,921
4-Dec-19 433.5 444.7 431.7 443.7 443.7 4,318,531
3-Dec-19 441.4 442.2 430.5 433.6 433.6 3,602,073

3-Dec-19 441.4 442.2 430.5 433.6 433.6 3,602,073

4-Dec-19 433.5 444.7 431.7 443.7 443.7 4,318,531
5-Dec-19 440 441.95 433.25 436.7 436.7 4,096,921
6-Dec-19 440.3 444.2 427 428.6 428.6 5,805,588
9-Dec-19 431.85 434.6 423.6 427 427 4,959,765
### 429.6 435.75 425.3 427.65 427.65 5,578,960
### 429.1 431.9 425.15 429.8 429.8 3,322,986
### 430.9 437.9 430.25 434.15 434.15 2,794,856
### 437.6 441.9 425.6 439.25 439.25 5,386,394
### 431.25 437.2 426.4 435.15 435.15 8,290,756
### 434 437.5 426.25 429.05 429.05 6,407,264
### 430 441.4 427.3 439.75 439.75 5,341,984
### 439.8 440.6 427.5 433.6 433.6 6,465,219
### 429.15 436.7 428.05 430.3 430.3 7,157,364
### 427.1 432 426.6 428.4 428.4 4,534,617
### 428 432.45 425.4 429.8 429.8 4,210,004
### 430.9 431.4 420.65 422.15 422.15 5,296,867
### 422 427.15 421.4 426 426 3,413,181
### 428.95 433.5 426.7 430.15 430.15 4,758,825
### 430.1 435.4 428.7 432.55 432.55 2,957,369

1-Nov-19 434.65 440.9 433.1 437.55 437.55 3,545,584

4-Nov-19 439.95 442.4 433.65 437.95 437.95 4,646,694
5-Nov-19 435.5 439.8 424.05 429.9 429.9 6,719,996
6-Nov-19 432.4 452.9 422.1 427.9 427.9 15,917,528
7-Nov-19 431.7 444 423.4 440.6 440.6 14,294,406
8-Nov-19 442 442.5 420.85 422.1 422.1 11,902,470
### 415 423.3 407.1 421.45 421.45 10,249,882
### 420 426.9 410 412 412 6,033,467
### 413.2 417.35 407.55 410.2 410.2 4,750,176
### 412.75 418.9 410.15 415.05 415.05 5,416,931
### 418 430 417.05 424.55 424.55 7,710,740
### 425 429.9 421.6 425.9 425.9 4,163,853
### 427.2 460.6 423.85 450 450 23,107,507
### 450 454.45 443.6 447.15 447.15 7,480,460
### 450 461.9 445.1 452.1 452.1 12,114,721
### 453 463.9 450 458.95 458.95 8,251,208
### 463.8 467.4 446.5 450.75 450.75 11,278,843
### 449.95 461 447.55 458.75 458.75 6,481,012
### 456.2 462.4 455.15 457.35 457.35 4,005,893
### 458.4 460.55 447.45 449.85 449.85 3,198,828

1-Oct-19 388.5 396.4 380.1 386.55 386.55 4,308,157

3-Oct-19 382 391.45 377.65 388.15 388.15 5,216,456
4-Oct-19 389 394 384.2 386.05 386.05 4,024,033
7-Oct-19 386.05 387.65 372.6 379.9 379.9 5,151,963
9-Oct-19 378 387.75 374.2 383.95 383.95 4,991,946
10-Oct-19 385 389.8 378.7 387.05 387.05 4,581,317
11-Oct-19 387.4 389.35 381.5 386.3 386.3 4,273,739
14-Oct-19 387 399 387 394.65 394.65 4,372,357
15-Oct-19 397.2 400 392.25 396.8 396.8 2,892,153
16-Oct-19 398.05 402.2 394.25 399.7 399.7 5,503,380
17-Oct-19 401.6 402.55 396.8 401.5 401.5 2,934,902
18-Oct-19 401 406.5 397.5 401.65 401.65 4,647,037
22-Oct-19 402 408 400.95 405.45 405.45 2,944,611
23-Oct-19 405.6 411.35 403 405.2 405.2 3,374,975
24-Oct-19 405 407.75 398.7 405.95 405.95 3,017,220
25-Oct-19 405 419.5 401.05 417.5 417.5 4,845,146
29-Oct-19 417.7 425.5 414 421.95 421.95 3,863,059
30-Oct-19 426.95 432.55 418.1 429.65 429.65 3,511,610
31-Oct-19 429.6 440.55 428.8 433.4 433.4 6,710,116

3-Sep-19 450 456 434.3 439.35 439.35 9,396,440

4-Sep-19 424.55 429.45 401.3 426.45 426.45 33,952,423
5-Sep-19 428 433.95 423.35 431.8 431.8 8,793,166
6-Sep-19 416.7 427.2 414.45 425.1 425.1 12,513,040
9-Sep-19 426 432.5 426 428.8 428.8 5,488,753
### 432 435 421.25 422.2 422.2 7,742,635
### 424.75 439.8 419.45 427.8 427.8 9,896,642
### 430.45 432.85 421.1 422.85 422.85 6,847,742
### 421 429.5 419.95 426.8 426.8 5,239,616
### 426.7 427.55 419.15 420.65 420.65 3,367,950
### 423.9 424.6 414.25 416.8 416.8 3,728,621
### 416.8 418.9 408.2 411.15 411.15 4,238,714
### 413.9 420.8 408 413.7 413.7 11,785,529
### 418 424.3 405.4 409.45 409.45 7,342,291
### 408 419.7 406.35 409.65 409.65 5,860,106
### 409.6 412.7 401.75 406.75 406.75 5,031,063
### 406.75 413 405.3 411.95 411.95 5,309,789
### 412 412.5 400.25 401.7 401.7 3,835,936
### 402.9 403 386.55 389.45 389.45 6,674,624

1-Aug-19 424.8 427.75 418 425.1 422.36 3,635,110

2-Aug-19 422.9 426.5 417.35 420.65 417.93 3,490,912
5-Aug-19 417.65 423.75 411.05 417.15 414.46 4,784,904
6-Aug-19 416 422.45 414.5 418.2 415.5 3,204,070
7-Aug-19 421 429 418.1 421.05 418.33 5,431,353
8-Aug-19 424 428.2 418.15 426.45 423.7 3,157,083
9-Aug-19 428 430.35 418.45 422 419.28 3,434,604
### 421.5 444.5 420.75 439.25 436.41 13,211,835
### 440 441 408.05 417.15 414.46 16,173,302
### 419.4 421.4 410 414.7 412.02 6,536,156
### 424.75 434.2 421 426 423.25 11,584,821
### 426 426.5 417.3 420.9 420.9 5,151,625
### 421 425.85 413.6 417 417 5,120,294
### 416.7 420.75 408.5 414.55 414.55 5,299,316
### 415 429.95 408.9 427.8 427.8 5,479,802
### 428 429.8 415.1 419.35 419.35 6,258,106
### 424.05 425.45 415.1 416.75 416.75 6,738,413
### 416.9 421.7 411.5 413.1 413.1 3,441,725
### 428 438.6 421.1 434.65 434.65 19,967,263
### 432.95 453.4 429.75 450.4 450.4 12,308,149

1-Jul-19 402 406.5 401.5 405.35 402.73 2,254,468

2-Jul-19 404.85 407 391.15 395.55 393 5,539,613
3-Jul-19 397.4 399.15 393.1 395.7 393.15 2,683,086
4-Jul-19 396.7 398.05 391.2 392.1 389.57 3,308,295
5-Jul-19 393.5 394.4 373.4 375.25 372.83 5,446,432
8-Jul-19 375 380.9 365.4 366.8 364.43 7,355,520
9-Jul-19 367 395 367 386.4 383.91 15,428,006
10-Jul-19 386 397.35 380.6 392.2 389.67 10,202,064
11-Jul-19 394.9 400.35 390.3 398.15 395.58 7,759,443
12-Jul-19 400.5 411.5 397.35 407.7 405.07 13,549,864
15-Jul-19 416.25 427.7 413.65 422.95 420.22 18,269,604
16-Jul-19 420.8 435 418.65 433.3 430.5 8,630,766
17-Jul-19 433 436.3 428.1 430.05 427.27 6,500,759
18-Jul-19 430.05 432.9 424.65 426.2 423.45 4,711,395
19-Jul-19 427 429.4 416.05 421.35 418.63 5,104,476
22-Jul-19 419.1 443.3 419 430.25 427.47 10,420,113
23-Jul-19 431 435.5 427.1 430.25 427.47 6,698,368
24-Jul-19 430 432.45 421.7 425.55 422.8 5,319,256
25-Jul-19 425.8 439.7 425.55 437.15 434.33 11,412,685
26-Jul-19 437 442.2 433.1 439.95 437.11 5,094,438
29-Jul-19 440 441.7 429.2 431.05 428.27 4,448,863
30-Jul-19 430 441.3 405 410.35 407.7 9,461,831
31-Jul-19 410 428.8 409 426.75 424 7,746,831

3-Jun-19 411 418.6 407.5 416.8 414.11 4,611,475

4-Jun-19 414.8 417.9 409.1 411.15 408.5 3,279,047
6-Jun-19 411.25 413.5 402.6 404.15 401.54 3,483,633
7-Jun-19 405 406.9 395.1 399.25 396.67 4,668,474
### 402 405.8 394.05 402.05 399.45 4,966,075
11-Jun-19 396 397.8 384 389.95 387.43 13,833,555
### 391 397 385.25 391.4 388.87 7,739,283
### 391 393.75 385.4 389.75 387.23 4,090,663
### 390 394.85 376.55 392.55 390.02 9,786,375
### 391.7 394.5 379.85 382.9 380.43 6,558,933
### 381.4 385.6 374.3 378.45 376.01 3,761,637
### 380 382.1 368.15 375.2 372.78 7,197,444
### 368 392.2 368 390.5 387.98 8,109,029
### 388.9 391.7 381.05 382.8 380.33 5,389,874
### 381.8 385.4 377.5 383.45 380.97 3,702,836
### 382.5 387.5 377.55 385.75 383.26 4,480,306
### 385 403.55 384.65 399.45 396.87 9,571,797
### 399.05 405.4 394.75 402.8 400.2 7,651,785
### 404.9 409.8 398.15 400.95 398.36 7,283,442

2-May-19 456.95 461.7 450.5 452.2 449.28 3,732,218

3-May-19 455 456.2 448.85 453.25 450.32 2,585,548
6-May-19 448 455.9 446.45 453.15 450.22 3,104,707
7-May-19 456 456 446.45 448.2 445.31 4,189,385
8-May-19 447.75 449.85 433.45 439.15 436.32 4,885,249
9-May-19 436 442.7 431.55 439.35 436.51 3,550,114
### 437 442.65 434.45 437.75 434.92 3,482,485
### 437.75 437.75 344.55 398.1 395.53 24,079,258
### 406.05 424.5 403.25 419.45 416.74 18,797,497
### 420 424.5 407.1 409.75 407.1 7,581,005
### 411.5 419.6 379.05 412.4 409.74 25,156,049
### 409.05 416 401.7 409.1 406.46 7,747,301
### 420 429 410.2 413.5 410.83 3,809,738
### 414.2 423.75 405.65 408.85 406.21 6,228,488
### 409 423.55 408 421.2 418.48 7,277,731
### 425 427 410.2 412.95 410.28 5,906,044
### 416.7 418 411.65 415.75 413.07 3,010,407
### 416.95 421.5 411.55 414.85 412.17 3,886,561
### 417 420.5 410.2 412.75 410.09 7,987,111
### 418.05 427.8 403.55 423.8 421.06 28,086,149
### 421.25 422.7 411.2 412.75 410.09 9,082,367
### 414.8 417.1 406.05 409.85 407.2 5,643,400

1-Apr-19 480.95 484.25 475.6 478.85 475.76 3,583,589

2-Apr-19 482 483.9 467.1 469.7 466.67 4,034,802
3-Apr-19 471 473.9 459.15 462 459.02 4,715,586
4-Apr-19 463 469.9 459.5 465.6 462.59 4,151,406
5-Apr-19 467.1 470 461.5 463.15 460.16 2,205,935
8-Apr-19 464.6 467.2 460.45 462.45 459.46 2,274,003
9-Apr-19 457.25 472.4 454.8 470.95 467.91 4,345,243
10-Apr-19 468 479.9 467.35 471.95 468.9 3,887,388
11-Apr-19 465.25 470.9 461.6 465.55 462.54 4,429,596
12-Apr-19 467 468.5 462.3 465.05 462.05 3,332,732
15-Apr-19 465.3 466.8 457.5 458.65 455.69 3,770,497
16-Apr-19 459.45 464.5 458.65 462.55 459.56 2,825,105
18-Apr-19 463.9 466 456.7 463.2 460.21 3,567,327
22-Apr-19 464 465.05 452.4 454.5 451.57 1,828,896
23-Apr-19 453 472.4 453 468.55 465.53 5,292,341
24-Apr-19 469.1 470 462.5 469.35 466.32 2,821,522
25-Apr-19 465.25 474.6 459.5 461 458.02 5,244,937
26-Apr-19 464 469.4 462.6 464.1 461.1 2,903,286
30-Apr-19 464 464 446 457.65 454.7 6,586,352

1-Mar-19 447.9 451 445.05 447.35 444.46 5,608,805

5-Mar-19 447.85 456.9 445.35 455.9 452.96 5,251,255
6-Mar-19 457 469.35 446.95 460.55 457.58 13,004,184
7-Mar-19 459.5 463 448.8 450.9 447.99 10,701,581
8-Mar-19 449.5 457.9 447.3 454.95 452.01 5,040,326
### 456 461.45 454 459.45 456.48 4,628,360
### 463 471.65 462 470.3 467.26 8,660,320
### 473 475 452.5 456.5 453.55 7,156,428
### 456.9 468.5 456 466.15 463.14 8,039,525
### 466.2 469.95 462.3 464.35 461.35 5,877,969
### 466 469.9 458.65 465.65 462.64 4,382,489
### 467.5 475.25 466.65 468.95 465.92 6,725,926
### 470.75 476.8 466 474.75 471.69 4,235,163
### 475.8 479.7 469.35 473.25 470.19 6,125,288
### 468.5 469.45 461.2 464.65 461.65 4,043,446
### 467 471.5 462.1 469.8 466.77 3,843,580
### 471.8 477.35 459.75 464.85 461.85 6,016,947
### 465 479.8 465 475.45 472.38 10,590,187

1-Feb-19 421.2 428 417 423.25 420.52 3,950,126

4-Feb-19 422.3 423 409.2 414.8 412.12 3,679,517
5-Feb-19 414.8 418.5 406.55 409.9 407.25 3,523,707
6-Feb-19 410 419 403.3 416.6 413.91 5,638,849
 7-Feb-19 423 445.8 421.1 434.9 432.09 18,187,249
8-Feb-19 434 435.9 424.5 431.05 428.27 6,133,747
### 432.25 433.6 420.85 428.55 425.78 4,945,054
### 427.2 444 424.05 436.6 433.78 8,559,968
### 432 444.9 428.65 440.9 438.05 9,040,227
### 440.75 440.75 416.45 422.9 420.17 10,206,627
### 424.5 428 413.3 414.65 411.97 6,210,412
### 417.15 422.4 412.35 413.65 410.98 4,742,270
### 418 424.45 416.05 422.35 419.62 4,385,350
### 425.2 432 422.7 429.7 426.93 4,736,317
### 431 436.75 428.45 430.5 427.72 4,373,261
### 431.4 438.75 427.5 436.1 433.28 4,849,697
### 430.5 440 422.85 435.75 432.94 5,255,113
### 436.5 451.65 436 442.7 439.84 12,232,682
### 446.6 451.5 442.1 445.15 442.28 10,862,473

1-Jan-19 432.5 438.8 429.65 433.55 430.75 8,487,116

2-Jan-19 430.5 441.2 429.25 440.05 437.21 9,656,878
3-Jan-19 442.05 443.6 434 436.1 433.28 9,479,511
4-Jan-19 439.1 439.9 432.2 433.8 431 6,228,693
7-Jan-19 437.1 438 429.3 430.8 428.02 4,118,235
8-Jan-19 433.8 449 432.35 448.05 445.16 12,368,631
9-Jan-19 450.5 453.65 443.7 448.75 445.85 9,034,282
### 445.1 448 440.45 444.6 441.73 3,672,333
11-Jan-19 445.05 449.75 441.6 444.4 441.53 3,778,103
### 447 452 443.75 450.85 447.94 5,784,064
### 453.25 454.5 449.5 452.45 449.53 4,291,873
### 451.4 457.4 447.15 453.8 450.87 5,879,148
### 455 455.4 422.5 426.55 423.8 8,343,750
### 424.05 424.1 370.2 390.75 388.23 82,906,214
### 390.1 406.55 390.05 398.3 395.73 48,936,782
### 411 423.5 409.4 418.95 416.25 38,255,365
### 417.7 434.4 411.65 431 428.22 26,921,274
### 431 438 417.1 423 420.27 18,446,490
### 425.4 429.75 419.35 422.4 419.67 8,720,973
### 424 424.75 410.15 411.75 409.09 5,809,082
### 410.5 424.75 406.25 422.4 419.67 7,472,930
### 424 426 416.2 417.95 415.25 4,351,530
### 419 431.35 413.7 423.45 420.72 16,672,076

CIPLA LTD
2-Dec-19 469.95 470 455.45 464.35 464.35 79,576
3-Dec-19 464.5 466 460.5 464.7 464.7 43,763
4-Dec-19 468 471.5 462 469.9 469.9 45,668
5-Dec-19 471 471 460.7 462 462 36,367
6-Dec-19 465 466.8 454 455.6 455.6 31,058
9-Dec-19 455.65 457.5 444.55 447.75 447.75 382,900
### 450.2 455 449.65 453 453 120,791
### 452.85 452.9 446.85 449.7 449.7 47,213
### 454 463.05 452.55 460.6 460.6 121,082
### 462 464.8 456.55 461.35 461.35 47,653
### 463.1 464.35 457.25 458.6 458.6 27,962
### 463.7 466 460.55 463.85 463.85 62,434
### 464 469 462 467.75 467.75 40,048
### 467.8 471.25 464.85 467.65 467.65 40,331
### 469.7 474.4 463.8 465.65 465.65 94,600
### 468.7 468.9 464.6 467.75 467.75 22,192
### 467 479.85 465.95 478.6 478.6 171,550
### 479.5 482.85 472.75 474.15 474.15 78,291
### 472.35 483.35 472.35 481.4 481.4 68,994
### 481 487 478.55 479.8 479.8 43,049
### 480.5 484 477.05 478.45 478.45 40,847

1-Nov-19 466 474 463.85 469.05 469.05 61,006

5-Nov-19 468 475.3 465.5 467.6 467.6 55,428
6-Nov-19 470.9 487.75 464.55 480.5 480.5 839,616
7-Nov-19 481.05 487.2 470.25 471.7 471.7 144,418
8-Nov-19 471 471.05 461.65 462.9 462.9 93,354
### 459 459 452 454.5 454.5 47,831
### 453 455 446.25 448.25 448.25 46,026
### 445 458 444 451.5 451.5 3,702,140
### 447 467.85 435.6 463.1 463.1 4,165,055
### 463 471.9 457.5 459.75 459.75 132,644
### 461 477.5 461 471.75 471.75 135,271
### 474.7 484.05 468.85 482.65 482.65 148,595
### 484.7 492 476.8 485.5 485.5 139,369
### 485.1 486 472.8 478.55 478.55 142,961
### 478 485.4 476.05 483.35 483.35 68,153
### 484 490 476.65 478.3 478.3 58,554
### 474.8 474.8 464.9 467.75 467.75 114,132
### 474 476.35 464.45 468.15 468.15 103,293
### 466 473.2 465.65 466.6 466.6 30,186

1-Oct-19 425.1 425.2 403.2 412.45 412.45 103,780

3-Oct-19 410 420.85 406.25 418.1 418.1 263,337
4-Oct-19 421.8 431.05 416.65 418.35 418.35 148,442
7-Oct-19 422.65 422.65 405.65 408.55 408.55 79,255
9-Oct-19 408.55 427.25 408 423.5 423.5 91,850
10-Oct-19 423.45 427.3 418.8 422.25 422.25 69,274
11-Oct-19 425 443.05 389.55 441.55 441.55 914,525
14-Oct-19 441 446.5 433.45 440.85 440.85 145,702
15-Oct-19 444 448.7 436 446.85 446.85 105,266
16-Oct-19 446.85 447.6 439 446.55 446.55 77,374
17-Oct-19 447 447.5 439.5 446.3 446.3 145,166
18-Oct-19 448.15 450.8 440.1 443.8 443.8 124,404
22-Oct-19 444 457.5 440.55 453.75 453.75 88,334
23-Oct-19 459 459 447.9 454.95 454.95 41,589
24-Oct-19 457 457 444 446.8 446.8 46,782
25-Oct-19 446.85 461.25 442.3 459.7 459.7 65,347
29-Oct-19 464.95 478.45 462.4 473.25 473.25 110,347
30-Oct-19 480 480 462.4 464.2 464.2 69,992
31-Oct-19 466.85 471.5 460.55 467.15 467.15 49,944

3-Sep-19 470 471 461.25 469.35 469.35 44,041

4-Sep-19 469 474.9 467.8 471.15 471.15 41,303
5-Sep-19 471 479.4 470.75 478.35 478.35 35,367
6-Sep-19 475.25 482.55 473.75 475 475 40,377
9-Sep-19 475 478.7 472.45 474.9 474.9 52,018
### 473.9 477.9 468.5 471.45 471.45 38,998
### 474.1 474.1 464.7 468.1 468.1 40,455
### 471.8 471.8 464.6 468.65 468.65 36,598
### 472 472 464.4 470.45 470.45 58,527
### 472 472 457.2 460.4 460.4 58,355
### 461 461.95 454.9 458.95 458.95 40,743
### 460.15 461.6 450 451.35 451.35 40,106
### 455 464.85 445.85 463.4 463.4 72,422
### 470 472.15 445 448.9 448.9 116,373
### 451.7 455.2 446.45 449.8 449.8 81,678
### 450.05 450.05 432 434.45 434.45 153,504
### 440 440.85 430.5 438.95 438.95 124,040
### 440 445.95 436.1 439.45 439.45 95,535
### 432 432.4 418 425.05 425.05 170,789

1-Aug-19 516.5 519.3 510 512.25 512.25 42,391

2-Aug-19 510.25 519.5 509 515.7 515.7 54,600
5-Aug-19 512 520.9 512 518.9 518.9 34,962
6-Aug-19 519 526.5 497.1 500.2 500.2 127,370
7-Aug-19 501 525.05 501 519 519 185,697
8-Aug-19 509 509.55 494.25 503.3 503.3 166,896
9-Aug-19 505.9 511.5 481.45 485.2 485.2 1,038,927
### 486.9 490.2 472.95 475.4 475.4 117,239
### 476 482.75 465.5 478.5 478.5 91,716
### 478.75 483.05 474.7 476.25 476.25 34,245
### 477.9 485.45 475 475.9 475.9 42,552
### 478.4 481.25 470.9 478.8 478.8 42,960
### 478.8 478.9 467 468.05 468.05 33,340
### 470 470 460.65 463.1 463.1 53,138
### 465 466.9 449.5 465.9 465.9 58,795
### 466 470 455.25 465.1 465.1 289,487
### 463.1 469.35 459 465.2 465.2 40,820
### 468.9 476.1 460.4 464 464 97,951
### 464 468.25 456.9 464.45 464.45 63,722
### 465.95 475 461.7 472.55 472.55 51,484

31-Jul-19 518.1 522.05 506.4 520.95 520.95 63,744

30-Jul-19 522 533.15 517.75 520.15 517.15 74,576
29-Jul-19 533.9 534.55 520.45 522.05 519.04 28,937
26-Jul-19 535 539.6 528.5 532.45 529.38 42,311
25-Jul-19 519.8 538.7 519.4 536.2 533.11 127,284
24-Jul-19 527.4 527.4 517 518.75 515.76 67,244
23-Jul-19 534.95 534.95 521.2 528.8 525.75 69,129
22-Jul-19 532.9 540 525.85 530.6 527.54 45,627
19-Jul-19 548 551.95 535.7 536.85 533.75 34,194
18-Jul-19 560 560.05 545.8 547.05 543.89 42,662
17-Jul-19 555.9 558.2 548.4 557.4 554.19 50,238
16-Jul-19 547.25 558.55 547.25 553.6 550.41 145,123
15-Jul-19 562.7 562.7 549.05 550.75 547.57 27,805
12-Jul-19 554 566.05 547.95 556.65 553.44 61,119
11-Jul-19 547.9 553.75 547.2 552.3 549.11 17,924
10-Jul-19 548.85 550.95 542.15 544.65 541.51 19,638
9-Jul-19 538 552.05 538 548.45 545.29 37,261
8-Jul-19 550 550 534.9 538.75 535.64 44,878
5-Jul-19 551.45 553.15 549.5 549.95 546.78 33,615
4-Jul-19 555 555.1 550.65 551.45 548.27 12,392
3-Jul-19 555.2 555.8 549.3 553.05 549.86 42,450
2-Jul-19 556.75 558.1 551.7 555.15 551.95 22,314
1-Jul-19 554.9 559.35 553.5 555.9 552.69 33,199

3-Jun-19 555.1 569.9 552.85 568.3 565.02 38,832

4-Jun-19 568 574.3 562 563.25 560 38,168
6-Jun-19 564.55 568.2 558.5 560.9 557.66 54,785
7-Jun-19 562 562 543.15 549.6 546.43 118,901
### 565 565 550 553.7 550.51 85,132
11-Jun-19 555 566.2 551 560.1 556.87 61,114
### 560.7 566 556.2 561.05 557.81 53,412
### 561.05 566 559.7 562.8 559.55 64,203
### 562.8 563.9 555.25 555.9 552.69 25,938
### 558.7 558.7 543.4 544.8 541.66 52,966
### 542.55 555.45 542.55 547.4 544.24 79,712
### 549.95 552 532.3 533.5 530.42 39,494
### 534 552.5 529 551.35 548.17 89,516
### 552.9 553.5 545.65 551.75 548.57 28,830
### 554.8 554.8 545.85 549.75 546.58 17,311
### 548 554.6 547.05 550.45 547.28 18,923
### 551 558.45 548.95 555.95 552.74 50,782
### 557.7 563.6 550.55 552 548.82 36,626
### 553 556.55 546.5 552.45 549.26 25,978

2-May-19 562.8 568.7 551.25 559.1 555.88 84,677

3-May-19 562.9 564.65 555.2 563.3 560.05 59,184
6-May-19 575 582.2 560.45 563.1 559.85 612,099
7-May-19 582 583.85 571.8 577.8 574.47 51,524
8-May-19 571 585.5 567.95 578.35 575.01 125,565
9-May-19 566 572.25 559.95 570.35 567.06 86,434
### 564 568.05 544 563.45 560.2 208,826
### 560.5 573.9 551.5 554.05 550.85 465,412
### 565 580.3 553.45 558.75 555.53 269,222
### 552 567.45 550.25 565.6 562.34 119,504
### 549.15 551.9 540.75 543.95 540.81 44,607
### 554.8 555.45 541.8 550.55 547.37 55,240
### 556.15 561.45 551.6 555.4 552.2 93,251
### 546.8 560.4 541.95 556.15 552.94 98,427
### 555 556.6 530.3 544.3 541.16 89,132
### 558.5 562.55 551.1 554.3 551.1 160,351
### 558.05 560.2 549.1 557.3 554.09 164,707
### 556.3 561 548.95 557.95 554.73 52,173
### 563.5 565.1 556 558.9 555.68 26,538
### 563 564.9 557.05 563.6 560.35 46,739
### 564.95 572.45 561.65 564.4 561.14 80,641
### 561.1 568.7 557 564.85 561.59 77,725

1-Apr-19 568.55 570.6 558.8 564.25 561 42,706

2-Apr-19 560 572.65 557.55 568.45 565.17 178,376
3-Apr-19 558 563.95 551.25 555.25 552.05 34,555
4-Apr-19 562 565.7 553.85 559.8 556.57 71,791
5-Apr-19 566.5 575.65 560.3 562.05 558.81 105,795
8-Apr-19 561.95 565.8 556.6 560.15 556.92 53,976
9-Apr-19 568 568 553.8 562 558.76 80,093
10-Apr-19 567.1 571.45 557.2 559.3 556.07 56,215
11-Apr-19 553 569 551.95 566.1 562.83 101,704
12-Apr-19 550 555.45 545.6 554.35 551.15 141,002
15-Apr-19 546.1 554.4 542.25 544.35 541.21 125,596
16-Apr-19 532 551.15 531.95 546.15 543 252,687
18-Apr-19 526.9 533.5 525.6 531.6 528.53 139,236
22-Apr-19 535 536 523.2 525.6 522.57 88,809
23-Apr-19 528.55 540.6 525.25 534 530.92 4,382,656
24-Apr-19 519 523.25 517.7 522.1 519.09 318,353
25-Apr-19 525 525.25 519.65 520.2 517.2 44,591
26-Apr-19 530 530 521.05 525.75 522.72 171,135
30-Apr-19 515.9 529.5 515.9 525.95 522.92 1,622,297

1-Mar-19 526.95 530 522.75 525.85 522.82 70,175

5-Mar-19 535 535 522.3 525.15 522.12 81,079
6-Mar-19 527.95 532 525.95 529.2 526.15 92,830
7-Mar-19 526 528.4 516.65 526.85 523.81 1,363,430
8-Mar-19 535 539 524 526.85 523.81 2,816,886
### 533 534.8 531.4 533.1 530.03 26,988
### 538.95 538.95 530.5 533 529.93 48,923
### 534 536.25 529.05 534.55 531.47 43,076
### 533 535.1 528.4 531.75 528.68 58,416
### 531 534.15 530.6 533.55 530.47 26,999
### 541 542.05 531.05 533.1 530.03 84,152
### 541 543.5 537.6 539.1 535.99 85,525
### 538.05 541.4 535.5 539.85 536.74 58,083
### 540 543.45 537.1 539.5 536.39 60,869
### 552.8 552.8 539 540.85 537.73 85,704
### 551.4 551.4 542.75 547.6 544.44 68,049
### 552 552 546.75 548.55 545.39 73,547
### 557 557 547.6 551.65 548.47 50,982

### 552 557.95 545.7 554.85 551.65 57,169

### 550 555.3 545 550.95 547.77 64,535
### 548.95 553.3 538.4 550.35 547.18 218,286
### 542.55 550.95 541.45 549.05 545.88 90,916
### 541.05 545 539.1 541.75 538.63 39,048
### 543 547.75 541 543.1 539.97 465,753
### 539.2 542.5 538.9 541.05 537.93 24,467
### 550 550 536.4 539.2 536.09 68,072
### 541.35 544.3 532.5 541.35 538.23 53,786
### 540.45 551 528.2 540.4 537.28 94,165
### 545 555.05 538.35 542.8 539.67 161,926
### 540 545.1 535.85 542.2 539.07 67,755
### 538 545 536 543.5 540.37 117,122
8-Feb-19 537.95 543.6 531.3 535.05 531.96 137,099
7-Feb-19 536 546 528 533.85 530.77 360,017
6-Feb-19 510 543 504.4 527.95 524.91 350,248
5-Feb-19 508.9 514 501.25 508.85 505.92 155,799
4-Feb-19 522 522 506.65 508.7 505.77 57,436
1-Feb-19 519 522.35 512.7 520.55 517.55 167,086

1-Jan-19 521 523.75 518.9 523 519.98 51,620

2-Jan-19 524 524 513.65 515.65 512.68 45,277
3-Jan-19 513.2 520 511.9 512.9 509.94 59,246
4-Jan-19 512 515.3 508.25 513.4 510.44 38,568
 7-Jan-19 515 517.6 511 513.65 510.69 37,635
8-Jan-19 515 516.15 511.85 513.35 510.39 35,730
9-Jan-19 516 516.85 507.9 510.8 507.85 86,756
### 509.9 514.6 509.9 513.55 510.59 32,385
11-Jan-19 512.45 519.15 509.5 511.05 508.1 67,248
### 514.95 514.95 506 512.25 509.3 53,285
### 513.1 516.2 509.8 514.75 511.78 93,322
### 517 517 509.75 512.2 509.25 56,591
### 516.8 516.8 506.55 509.75 506.81 52,596
### 512.5 512.9 507.5 509.7 506.76 115,493
### 514 514 509.45 510.8 507.85 136,907
### 510.4 511.65 503.15 506.95 504.03 93,714
### 508.5 512.1 507 509.6 506.66 36,057
### 510 510.75 496.25 500.65 497.76 147,275
### 503.9 510 501.85 506.9 503.98 133,916
### 510 510 489.4 491.95 489.11 152,879
### 490 508.45 483.75 504.45 501.54 98,614
### 504.95 506.75 498 505.8 502.88 49,778
### 505.8 519.55 504.8 516.25 513.27 67,888

LUPIN LTD
2-Dec-19 766.5 773.9 760.35 763.45 763.45 842,865
3-Dec-19 770 774.75 766 769.9 769.9 650,533
4-Dec-19 759.7 772.95 758.7 770.95 770.95 543,702
5-Dec-19 767 771 755.05 757.5 757.5 549,975
6-Dec-19 770 770.9 762.65 765.15 765.15 425,524
9-Dec-19 768.95 777.3 756.7 767.7 767.7 799,611
### 775 778 767.1 770.95 770.95 1,141,306
### 767 774.95 762.05 770.6 770.6 1,447,972
### 755.5 767.9 753.8 766.35 766.35 1,247,090
### 749.6 756.55 745.75 754.35 754.35 1,328,747
### 753.5 761.85 745.8 747.45 747.45 907,081
### 753.55 758.5 748.15 756.25 756.25 662,206
### 748.5 751.95 741.25 748.75 748.75 778,792
### 750.45 755 737.25 744.2 744.2 1,029,223
### 758.15 759.4 747.3 752.8 752.8 1,178,653
### 762.4 764.95 753 755.95 755.95 1,084,786
### 783 786 759 761.85 761.85 1,137,044
### 790 791.65 778.05 779.65 779.65 829,792
### 782 793.15 775 791.9 791.9 1,552,634
### 796.05 798.65 783.6 786.05 786.05 628,007
### 802.65 803.45 790 796.05 796.05 1,387,965

1-Nov-19 803.5 815 796.3 800.65 800.65 3,319,942

4-Nov-19 788 806 788 804.35 804.35 1,589,978
5-Nov-19 789 797.7 782.15 792.55 792.55 1,435,468
6-Nov-19 785.6 809 782.3 787.85 787.85 6,429,321
7-Nov-19 774.8 784.4 772 781.7 781.7 874,049
8-Nov-19 775.2 781.95 767.2 772.4 772.4 1,323,663
### 783.95 787.95 768.7 771 771 1,846,584
### 752.2 781 749.1 777.85 777.85 2,881,427
### 746.8 754.85 740.7 747.7 747.7 888,623
### 742.3 759.2 742.25 746.55 746.55 1,357,203
### 739.85 747.8 731.55 742.25 742.25 1,106,828
### 732.9 739.8 720.9 738.35 738.35 932,902
### 754 758.8 727 730.35 730.35 3,036,458
### 723 739.85 721.05 735.75 735.75 1,502,173
### 741 743 715.25 718.75 718.75 1,523,794
### 745 754.15 735.25 737.45 737.45 6,219,780
### 757.75 787.6 740.2 771.45 771.45 4,844,748
### 762.5 764.9 748.35 754.95 754.95 851,794
### 768.2 769.6 756 759.95 759.95 737,810
### 754 775 751.75 766.3 766.3 2,369,230

1-Oct-19 729.9 748.2 728 745.1 745.1 1,070,150

3-Oct-19 740.9 740.9 726 729.95 729.95 647,084
4-Oct-19 733.5 740.9 728 734.15 734.15 1,708,254
9-Oct-19 730.3 737.15 725 734.1 734.1 971,238
10-Oct-19 736.5 741.7 723.65 730.25 730.25 1,003,393
11-Oct-19 749.5 749.5 730.7 736.15 736.15 1,362,052
14-Oct-19 738.9 748.35 733.95 745.85 745.85 712,225
15-Oct-19 726.5 746.15 722.85 739.1 739.1 1,813,831
16-Oct-19 731.5 732 719 726.5 726.5 744,122
17-Oct-19 723 735 716.8 732.85 732.85 1,140,985
18-Oct-19 718 726.9 711.5 721.15 721.15 1,438,966
22-Oct-19 704 720.4 697.3 716.4 716.4 1,302,216
23-Oct-19 692.65 704 683 701.65 701.65 1,131,255
24-Oct-19 680 698.8 676.85 690.95 690.95 1,507,716
25-Oct-19 664.9 685 660 682.1 682.1 1,500,671
27-Oct-19 689.05 690.85 646.3 667.6 667.6 2,576,192
29-Oct-19 702 708.5 684.1 686.5 686.5 1,105,641
30-Oct-19 693 707 676.85 701.2 701.2 2,504,322
31-Oct-19 716 726.25 700.5 703.1 703.1 1,161,131

3-Sep-19 735 746 730.25 735.5 735.5 893,057

4-Sep-19 738 744.8 728.3 741.95 741.95 1,105,451
5-Sep-19 745.85 769.9 741 765.35 765.35 2,637,041
6-Sep-19 769.2 774.65 757 773 773 1,349,319
9-Sep-19 772 778.65 764.5 766.7 766.7 929,898
### 767 769 756 759.55 759.55 1,101,660
### 762.8 767.9 754.75 759.05 759.05 880,238
### 762.4 766 753.6 764.1 764.1 519,219
### 764.1 780 760.7 769.15 769.15 1,522,424
### 770 773 754.6 757.85 757.85 1,174,682
### 761 762 753 759.1 759.1 468,504
### 760.25 762.75 733.75 741.25 741.25 2,245,346
### 747.7 758.85 734.15 756.3 756.3 2,689,710
### 762 765.3 723.4 732.05 732.05 2,252,984
### 735 746.4 731.05 739.25 739.25 1,203,386
### 738.9 740 727.3 731.4 731.4 610,227
### 733 735.9 725.45 729.25 729.25 959,289
### 726.1 734.2 714.65 717.25 717.25 1,283,523
### 720 720 702.05 715.7 715.7 1,487,570

1-Aug-19 764 773 746.65 759.05 759.05 1,016,301

2-Aug-19 756.55 775.7 749.1 767.3 767.3 1,160,643
5-Aug-19 760.4 771.15 741.1 756.7 756.7 1,237,328
6-Aug-19 756 771 742.5 750.85 750.85 1,258,835
7-Aug-19 750.6 786.4 748.05 781.9 781.9 3,018,916
8-Aug-19 785.8 791.4 750.4 760.95 760.95 3,240,635
9-Aug-19 769.6 771.9 755.05 758.7 758.7 1,615,690
### 758 762 746 748.25 748.25 1,188,441
### 747 749.8 722.05 734.3 734.3 1,745,944
### 734 734.6 722.25 729.3 729.3 1,076,059
### 729.3 749.4 727.5 732 732 1,153,038
### 736.55 742.25 728.25 736.15 736.15 923,789
### 739 741.5 730.85 735.2 735.2 935,198
### 735.3 746 730.55 737.35 737.35 1,029,795
### 736 745 711.55 738.65 738.65 1,197,914
### 745 757.8 735 747.2 747.2 1,501,240
### 750.95 755.9 735.85 738.85 738.85 1,040,863
### 742 751.3 725.25 732.1 732.1 823,769
### 739 740.45 728.55 735.05 735.05 775,980
### 735.9 744.55 720.05 741 741 1,509,463

1-Jul-19 758 774 758 772.15 767.18 1,233,570

2-Jul-19 773 776 754.65 761 756.1 981,115
3-Jul-19 764 764.75 746.95 752.7 747.86 1,312,925
4-Jul-19 754.7 759.75 748.15 754.35 749.5 1,594,101
5-Jul-19 754.5 762.5 733.3 735.7 730.97 764,023
8-Jul-19 725 740.65 725 734.1 729.38 964,123
9-Jul-19 732.9 753.95 730.3 751.05 746.22 985,434
10-Jul-19 755.25 762 748 760.15 755.26 1,594,455
11-Jul-19 765 769.3 747.4 753.65 748.8 1,589,107
12-Jul-19 757 764.7 752 761.75 756.85 1,166,462
15-Jul-19 765 767.95 750.5 765 760.08 861,865
16-Jul-19 763.95 782 760.6 779.55 774.54 1,130,950
17-Jul-19 779.95 782.65 768 771.95 766.98 783,581
18-Jul-19 772.4 775 752.7 756.15 751.29 687,673
19-Jul-19 758 763 742.15 747.35 742.54 796,473
22-Jul-19 743.55 765.6 741.3 756.5 751.63 781,442
23-Jul-19 760 765.9 751.2 756.45 751.58 1,286,784
24-Jul-19 756.45 757.8 733.55 738.1 733.35 970,269
25-Jul-19 741.8 777.7 736.55 773.05 768.08 2,578,623
26-Jul-19 770 780 761 777.3 772.3 1,097,292
29-Jul-19 772 775.55 753 762.25 762.25 1,032,123
30-Jul-19 763.1 795 748.05 752.6 752.6 3,265,104
31-Jul-19 753.9 772.45 751 764.8 764.8 1,314,423

3-Jun-19 748.4 749.65 741.2 745.25 740.46 987,180

4-Jun-19 746.7 755 738.3 740.1 735.34 811,822
6-Jun-19 747.85 751 730 732.3 727.59 1,094,898
7-Jun-19 728 737 713.05 730.2 725.5 1,378,460
### 730.1 734.5 721.8 727.55 722.87 1,022,190
11-Jun-19 729.9 730.9 722 728.6 723.91 921,515
### 728 730 722.15 726.3 721.63 914,347
### 725 729.5 705.05 720.8 716.16 1,483,612
### 723 725.9 710 723.2 718.55 1,364,037
### 720 720 705 706.95 702.4 1,427,590
### 708.7 714 705.1 709 704.44 976,987
### 710.9 712 697.2 703.8 699.27 1,393,451
### 705 715.5 702.9 713.95 709.36 1,044,962
### 715 726.5 707.8 712.8 708.21 1,844,959
### 731 742.5 725 732.8 728.09 2,572,927
### 731 758 730.55 754.45 749.6 2,389,911
### 754 773.55 750.95 768.7 763.76 2,059,502
### 767.25 774.75 754.15 765.7 760.77 2,342,429
### 770 790 751.05 754.75 749.9 3,642,873

2-May-19 870 884 867 877.2 871.56 936,068

3-May-19 880 880.8 864.8 870.8 865.2 848,496
6-May-19 852.05 870.45 852.05 867.45 861.87 849,572
7-May-19 869 870.8 851.55 854.7 849.2 793,964
8-May-19 850 858.8 844 850.95 845.48 926,036
9-May-19 847 868 835 865 859.44 1,349,553
### 867 867 831.45 835.9 830.52 1,590,833
### 833 835 783.1 800.25 795.1 1,594,702
### 796.5 817.75 794.5 810.4 805.19 1,569,711
### 810 819.45 768.2 782.15 777.12 4,169,535
### 766.05 788.75 736.4 782.6 777.57 10,072,198
### 771 773 746.3 753.15 748.31 2,931,867
### 770 770.8 746.05 759.55 754.66 1,925,792
### 756 776.5 745 747.4 742.59 1,976,172
### 748 760.95 741.65 757.2 752.33 1,557,588
### 763.55 768 747 749.95 745.13 1,332,580
### 747 766.15 747 763.3 758.39 762,430
### 742.55 755.9 720 743.3 738.52 3,299,637
### 749 754.65 742.05 743.7 738.92 1,658,011
### 741 748.95 730 732.55 727.84 2,456,808
### 735 745.8 734 744 739.21 1,478,014
### 746.5 749 737.55 745.55 740.75 1,198,282
1-Apr-19 740 771 740 766.2 761.27 3,236,300
2-Apr-19 767 783.65 759.05 777.75 772.75 2,666,766
3-Apr-19 776.5 789.8 769.85 773.6 768.62 2,585,485
4-Apr-19 775.9 792.5 771 789.05 783.97 1,267,750
5-Apr-19 793.75 798.15 782.05 788.35 783.28 1,350,218
8-Apr-19 788 802 785.35 792.65 787.55 1,883,664
9-Apr-19 795 813.4 790.2 810.75 805.53 2,248,850
10-Apr-19 810.5 817.5 799.05 804.75 799.57 1,951,096
11-Apr-19 805 812.7 802.5 809.35 804.14 877,285
12-Apr-19 811.95 836 811 832.75 827.39 4,350,085
15-Apr-19 830 834.2 825.3 831.6 826.25 776,744
16-Apr-19 834.1 844.5 826.4 832.95 827.59 1,338,479
18-Apr-19 833 837.6 820.95 835.8 830.42 1,120,493
22-Apr-19 831.6 837.9 826.85 831.65 826.3 1,088,049
23-Apr-19 836 871 836 867.6 862.02 4,467,214
24-Apr-19 838.5 867.6 835 864.25 858.69 2,961,143
25-Apr-19 860 874.9 853.1 869.2 863.61 2,087,687
26-Apr-19 869.2 881.35 861.25 868.35 862.76 1,756,524
30-Apr-19 868.35 875.15 863 872.05 866.44 884,555

1-Mar-19 771.2 790.55 768.45 786.6 781.54 2,349,879

5-Mar-19 791.55 791.6 778.1 784.6 779.55 1,220,769
6-Mar-19 786 794.6 781.05 789.05 783.97 1,395,812
7-Mar-19 788 803.5 785.3 792 786.91 1,852,651
8-Mar-19 797.9 799.8 775.35 779.15 774.14 1,971,916
### 780.8 797 779.25 795.3 790.18 1,413,263
### 794.55 810.8 794.55 800.6 795.45 2,029,769
### 802 805.45 757 763.3 758.39 3,638,081
### 757.6 782 755.5 764.2 759.28 3,897,827
### 767 789.6 767 785.15 780.1 3,651,344
### 762.2 762.85 740 754.2 749.35 4,929,178
### 753.9 765.8 751.5 755.05 750.19 1,909,056
### 758 759.9 747.05 753.4 748.55 1,204,781
### 755 758 740.25 743.2 738.42 1,414,802
### 743.8 745.95 727 729.05 724.36 2,523,406
### 733 738.65 731.15 734.8 730.07 1,444,465
### 735.5 740.85 722.3 723.7 719.04 1,881,343
### 728.8 733 719.8 724.85 720.19 2,916,948
1-Feb-19 879.7 888 870.3 883.1 877.42 1,032,450
4-Feb-19 882.95 888.65 848.55 855.9 850.39 1,352,120
5-Feb-19 855.5 855.5 830.35 837.7 832.31 1,344,930
6-Feb-19 838 851.5 805 842.1 836.68 6,429,178
7-Feb-19 832 844.55 810.4 822.8 817.51 3,613,894
8-Feb-19 822 836.3 805.1 830.75 825.41 2,050,927
### 821.5 829.75 808 820.5 815.22 1,689,390
### 822.55 824.75 806.25 810.95 805.73 1,711,425
### 793.05 812 790.5 810.2 804.99 1,848,763
### 809 809.95 767.1 774.75 769.77 2,939,666
### 778.1 785 760.5 770.9 765.94 2,332,485
### 776 776 761.1 763.1 758.19 1,382,541
### 766 768.45 752.6 762.65 757.74 1,452,620
### 760.55 772 755 769.8 764.85 1,554,032
### 771.95 782.65 767.05 777.7 772.7 1,503,832
### 778 784.8 770.5 777.45 772.45 1,069,147
### 777 781 764.1 776.1 771.11 1,303,086
### 778 787 765 768 763.06 1,370,928
### 765.05 773.5 761.05 763.75 758.84 2,419,997

1-Jan-19 848.7 852.7 839 841.45 836.04 1,122,895

2-Jan-19 842 847 826.05 832.8 827.44 1,115,202
3-Jan-19 836 840.75 818.3 821.05 815.77 987,539
4-Jan-19 824 832 820.3 828.9 823.57 1,279,403
7-Jan-19 834.05 835 818.5 820.45 815.17 948,727
8-Jan-19 823.8 843.75 821.15 841.7 836.29 1,404,676
9-Jan-19 844 844.9 830.05 838.15 832.76 928,337
### 836.6 842.9 833.5 838 832.61 737,445
11-Jan-19 838.5 842 828.1 839.35 833.95 824,260
### 837.8 840.95 828.5 834.75 829.38 922,667
### 836.5 853 833.05 849.7 844.23 1,071,980
### 850.4 865.5 845.1 863.2 857.65 1,681,645
### 863.65 875 860.1 868.75 863.16 1,995,674
### 861.1 867.35 851.85 862.3 856.75 1,824,696
### 857 879.7 857 866.65 861.08 1,712,240
### 866 872.4 851 865.45 859.88 1,258,723
### 866 873.6 859.25 864.6 859.04 837,289
### 866 870.95 858.2 868.4 862.81 701,634
### 870 879.4 855.1 865.05 859.49 1,345,215
### 849.15 870.65 844.3 865.25 859.68 2,416,180
### 863.7 875 855 860.65 855.11 1,468,995
 ### 861 872.5 861 866.9 861.32 930,968
### 868.15 885.95 866 875.7 870.07 2,347,389

DR REDDYS
2-Dec-19 ### ### ### ### ### 598,055
3-Dec-19 ### ### ### ### ### 381,336
4-Dec-19 ### ### ### ### ### 476,162
5-Dec-19 ### ### ### ### ### 433,761
6-Dec-19 ### ### ### ### ### 988,519
9-Dec-19 ### ### ### ### ### 529,357
### ### ### ### ### ### 348,517
### ### ### ### ### ### 406,528
### ### ### ### ### ### 403,810
### ### ### ### ### ### 1,368,418
### ### ### ### ### ### 460,389
### ### ### ### ### ### 367,110
### ### ### ### ### ### 531,232
### ### ### ### ### ### 398,275
### ### ### ### ### ### 351,321
### ### ### ### ### ### 392,235
### ### ### ### ### ### 217,843
### ### ### ### ### ### 256,960
### ### ### ### ### ### 373,653
### ### ### ### ### ### 379,879
### ### ### ### ### ### 303,238

1-Nov-19 ### ### ### ### ### 3,000,855

4-Nov-19 ### ### ### ### ### 808,849
5-Nov-19 ### ### ### ### ### 843,662
6-Nov-19 ### ### ### ### ### 900,469
7-Nov-19 ### ### ### ### ### 441,155
8-Nov-19 ### ### ### ### ### 318,986
### ### ### ### ### ### 306,664
### ### ### ### ### ### 456,683
### ### ### ### ### ### 648,568
### ### ### ### ### ### 378,845
### ### ### ### ### ### 422,773
### ### ### ### ### ### 476,925
### ### ### ### ### ### 997,976
### ### ### ### ### ### 958,939
### ### ### ### ### ### 549,551
### ### ### ### ### ### 468,795
### ### ### ### ### ### 1,056,168
### ### ### ### ### ### 558,515
### ### ### ### ### ### 256,436
### ### ### ### ### ### 560,413

1-Oct-19 ### ### ### ### ### 972,020

3-Oct-19 ### ### ### ### ### 297,000
4-Oct-19 ### ### ### ### ### 444,204
7-Oct-19 ### ### ### ### ### 519,253
9-Oct-19 ### ### ### ### ### 466,444
10-Oct-19 ### ### ### ### ### 288,141
11-Oct-19 ### ### ### ### ### 546,907
14-Oct-19 ### ### ### ### ### 301,437
15-Oct-19 ### ### ### ### ### 342,159
16-Oct-19 ### ### ### ### ### 327,837
17-Oct-19 ### ### ### ### ### 305,014
18-Oct-19 ### ### ### ### ### 289,279
22-Oct-19 ### ### ### ### ### 699,344
23-Oct-19 ### ### ### ### ### 979,592
24-Oct-19 ### ### ### ### ### 602,632
25-Oct-19 ### ### ### ### ### 500,795
27-Oct-19 - - - - - -
29-Oct-19 ### ### ### ### ### 533,768
30-Oct-19 ### ### ### ### ### 593,147
31-Oct-19 ### ### ### ### ### 720,238

3-Sep-19 ### ### ### ### ### 385,453

4-Sep-19 ### ### ### ### ### 819,257
5-Sep-19 ### ### ### ### ### 897,710
6-Sep-19 ### ### ### ### ### 791,834
9-Sep-19 ### ### ### ### ### 639,935
### ### ### ### ### ### 634,349
### ### ### ### ### ### 469,462
### ### ### ### ### ### 1,189,800
### ### ### ### ### ### 818,425
### ### ### ### ### ### 468,543
### ### ### ### ### ### 364,302
### ### ### ### ### ### 463,919
### ### ### ### ### ### 766,105
### ### ### ### ### ### 929,038
### ### ### ### ### ### 679,650
### ### ### ### ### ### 491,430
### ### ### ### ### ### 504,812
### ### ### ### ### ### 468,966
### ### ### ### ### ### 549,806

1-Aug-19 ### ### ### ### ### 976,249

2-Aug-19 ### ### ### ### ### 593,989
5-Aug-19 ### ### ### ### ### 337,575
6-Aug-19 ### ### ### ### ### 603,217
7-Aug-19 ### ### ### ### ### 316,279
8-Aug-19 ### ### ### ### ### 255,261
9-Aug-19 ### ### ### ### ### 373,925
### ### ### ### ### ### 374,844
### ### ### ### ### ### 1,609,457
### ### ### ### ### ### 797,845
### ### ### ### ### ### 711,303
### ### ### ### ### ### 609,510
### ### ### ### ### ### 850,994
### ### ### ### ### ### 529,785
### ### ### ### ### ### 572,710
### ### ### ### ### ### 435,006
### ### ### ### ### ### 583,104
### ### ### ### ### ### 423,228
### ### ### ### ### ### 504,970
### ### ### ### ### ### 575,277

1-Jul-19 ### ### ### ### ### 1,118,522

2-Jul-19 ### ### ### ### ### 666,682
3-Jul-19 ### ### ### ### ### 626,598
4-Jul-19 ### ### ### ### ### 368,100
5-Jul-19 ### ### ### ### ### 491,715
8-Jul-19 ### ### ### ### ### 470,575
9-Jul-19 ### ### ### ### ### 408,296
10-Jul-19 ### ### ### ### ### 311,159
11-Jul-19 ### ### ### ### ### 780,105
12-Jul-19 ### ### ### ### ### 661,837
15-Jul-19 ### ### ### ### ### 499,554
16-Jul-19 ### ### ### ### ### 592,319
17-Jul-19 ### ### ### ### ### 473,536
18-Jul-19 ### ### ### ### ### 434,455
19-Jul-19 ### ### ### ### ### 468,248
22-Jul-19 ### ### ### ### ### 349,052
23-Jul-19 ### ### ### ### ### 480,116
24-Jul-19 ### ### ### ### ### 453,664
25-Jul-19 ### ### ### ### ### 516,388
26-Jul-19 ### ### ### ### ### 537,619
29-Jul-19 ### ### ### ### ### 919,633
30-Jul-19 ### ### ### ### ### 2,197,242
31-Jul-19 ### ### ### ### ### 834,690

3-Jun-19 ### ### ### ### ### 558,848

4-Jun-19 ### ### ### ### ### 2,438,393
6-Jun-19 ### ### ### ### ### 608,496
7-Jun-19 ### ### ### ### ### 782,434
### ### ### ### ### ### 622,985
11-Jun-19 ### ### ### ### ### 521,153
### ### ### ### ### ### 528,873
### ### ### ### ### ### 368,693
### ### ### ### ### ### 689,207
### ### ### ### ### ### 526,924
### ### ### ### ### ### 665,057
### ### ### ### ### ### 845,595
### ### ### ### ### ### 568,148
### ### ### ### ### ### 579,138
### ### ### ### ### ### 452,261
### ### ### ### ### ### 437,218
### ### ### ### ### ### 501,267
### ### ### ### ### ### 465,861
### ### ### ### ### ### 859,777

2-May-19 ### ### ### ### ### 588,092

3-May-19 ### ### ### ### ### 364,533
6-May-19 ### ### ### ### ### 411,016
7-May-19 ### ### ### ### ### 458,140
8-May-19 ### ### ### ### ### 450,398
9-May-19 ### ### ### ### ### 731,120
### ### ### ### ### ### 339,092
### ### ### ### ### ### 659,200
### ### ### ### ### ### 484,950
### ### ### ### ### ### 478,805
### ### ### ### ### ### 385,300
### ### ### ### ### ### 1,160,721
### ### ### ### ### ### 2,659,265
### ### ### ### ### ### 2,008,336
### ### ### ### ### ### 765,196
### ### ### ### ### ### 546,632
### ### ### ### ### ### 471,150
### ### ### ### ### ### 340,656
### ### ### ### ### ### 1,252,297
### ### ### ### ### ### 774,498
### ### ### ### ### ### 727,619
### ### ### ### ### ### 939,491

1-Apr-19 ### ### ### ### ### 791,811

2-Apr-19 ### ### ### ### ### 588,391
3-Apr-19 ### ### ### ### ### 368,516
4-Apr-19 ### ### ### ### ### 438,496
5-Apr-19 ### ### ### ### ### 445,093
8-Apr-19 ### ### ### ### ### 307,007
9-Apr-19 ### ### ### ### ### 413,081
10-Apr-19 ### ### ### ### ### 1,077,211
11-Apr-19 ### ### ### ### ### 637,345
12-Apr-19 ### ### ### ### ### 606,222
15-Apr-19 ### ### ### ### ### 556,519
16-Apr-19 ### ### ### ### ### 771,487
18-Apr-19 ### ### ### ### ### 433,608
22-Apr-19 ### ### ### ### ### 347,230
23-Apr-19 ### ### ### ### ### 475,888
24-Apr-19 ### ### ### ### ### 748,185
25-Apr-19 ### ### ### ### ### 1,087,724
26-Apr-19 ### ### ### ### ### 925,723
30-Apr-19 ### ### ### ### ### 601,275
1-Mar-19 ### ### ### ### ### 885,795
5-Mar-19 ### ### ### ### ### 646,711
6-Mar-19 ### ### ### ### ### 852,395
7-Mar-19 ### ### ### ### ### 916,759
8-Mar-19 ### ### ### ### ### 684,806
### ### ### ### ### ### 1,113,712
### ### ### ### ### ### 544,868
### ### ### ### ### ### 704,078
### ### ### ### ### ### 483,712
### ### ### ### ### ### 1,436,054
### ### ### ### ### ### 454,563
### ### ### ### ### ### 918,056
### ### ### ### ### ### 1,151,949
### ### ### ### ### ### 685,401
### ### ### ### ### ### 1,009,863
### ### ### ### ### ### 484,102
### ### ### ### ### ### 659,032
### ### ### ### ### ### 663,559

1-Feb-19 ### ### ### ### ### 1,450,995

4-Feb-19 ### ### ### ### ### 2,149,582
5-Feb-19 ### ### ### ### ### 1,653,331
6-Feb-19 ### ### ### ### ### 881,795
7-Feb-19 ### ### ### ### ### 561,804
8-Feb-19 ### ### ### ### ### 714,193
### ### ### ### ### ### 1,895,462
### ### ### ### ### ### 1,309,324
### ### ### ### ### ### 597,409
### ### ### ### ### ### 6,756,271
### ### ### ### ### ### 2,687,581
### ### ### ### ### ### 2,269,798
### ### ### ### ### ### 1,559,722
### ### ### ### ### ### 1,310,397
### ### ### ### ### ### 1,378,159
### ### ### ### ### ### 1,275,515
### ### ### ### ### ### 1,013,114
### ### ### ### ### ### 793,098
### ### ### ### ### ### 669,759
1-Jan-19 ### ### ### ### ### 338,757
2-Jan-19 ### ### ### ### ### 417,551
3-Jan-19 ### ### ### ### ### 541,891
4-Jan-19 ### ### ### ### ### 407,397
7-Jan-19 ### ### ### ### ### 542,415
8-Jan-19 ### ### ### ### ### 689,498
9-Jan-19 ### ### ### ### ### 464,336
### ### ### ### ### ### 390,414
11-Jan-19 ### ### ### ### ### 316,787
### ### ### ### ### ### 394,478
### ### ### ### ### ### 357,577
### ### ### ### ### ### 946,148
### ### ### ### ### ### 649,802
### ### ### ### ### ### 536,273
### ### ### ### ### ### 595,064
### ### ### ### ### ### 776,066
### ### ### ### ### ### 754,526
### ### ### ### ### ### 611,565
### ### ### ### ### ### 609,282
### ### ### ### ### ### 684,994
### ### ### ### ### ### 867,696
### ### ### ### ### ### 657,014
### ### ### ### ### ### 1,231,518
SUN PHARMA
DECEMBER
DATE CLOSING PRICE change gain loss avg gain avg loss RS
3-Dec-19 433.6
4-Dec-19 443.7 -10.1 10.1 0
5-Dec-19 436.7 7 0 7
6-Dec-19 428.6 8.1 0 8.1
9-Dec-19 427 1.6 0 1.6
10-Dec-19 427.65 -0.65 0.65 0
11-Dec-19 429.8 -2.15 2.15 0
12-Dec-19 434.15 -4.35 4.35 0
13-Dec-19 439.25 -5.1 5.1 0
16-Dec-19 435.15 4.1 0 4.1
17-Dec-19 429.05 6.1 0 6.1
18-Dec-19 439.75 -10.7 10.7 0
19-Dec-19 433.6 6.15 0 6.15
20-Dec-19 430.3 3.3 0 3.3
23-Dec-19 428.4 1.9 0 1.9
24-Dec-19 429.8 -1.4 1.4 0 2.36 2.73 0.86
 26-Dec-19 422.15 7.65 0 7.65 1.74 2.73 0.64
27-Dec-19 426 -3.85 3.85 0 1.74 2.78 0.63
30-Dec-19 430.15 -4.15 4.15 0 2.01 2.20 0.92
31-Dec-19 432.55 -2.4 2.4 0 2.31 2.09 1.11
NOVEMBER
DATE CLOSING PRICE CHANGE GAIN LOSS avg gain avg loss RS
1-Nov-19 437.55
4-Nov-19 437.95 -0.4 0.4 0
5-Nov-19 429.9 8.05 0 8.05
6-Nov-19 427.9 2 0 2
7-Nov-19 440.6 -12.7 12.7 0
8-Nov-19 422.1 18.5 0 18.5
11-Nov-19 421.45 0.65 -0.65 0
13-Nov-19 412 9.45 0 9.45
14-Nov-19 410.2 1.8 0 1.8
15-Nov-19 415.05 -4.85 4.85 0
18-Nov-19 424.55 -9.5 9.5 0
19-Nov-19 425.9 -1.35 1.35 0
20-Nov-19 450 -24.1 24.1 0
21-Nov-19 447.15 2.85 0 2.85
22-Nov-19 452.1 -4.95 4.95 0
25-Nov-19 458.95 -6.85 6.85 0
26-Nov-19 450.75 8.2 0 8.2
27-Nov-19 458.75 -8 8 0
28-Nov-19 457.35 1.4 0 1.4
29-Nov-19 449.85 7.5 0 7.5

DATE CLOSING PRICE CHANGE GAIN LOSS avg gain avg loss RS
1-Oct-19 386.55
3-Oct-19 388.15 -1.6 -1.6
4-Oct-19 386.05 2.1 2.1
7-Oct-19 379.9 6.15 6.15
9-Oct-19 383.95 -4.05 -4.05
10-Oct-19 387.05 -3.1 -3.1
11-Oct-19 386.3 0.75 0.75
14-Oct-19 394.65 -8.35 -8.35
15-Oct-19 396.8 -2.15 -2.15
16-Oct-19 399.7 -2.9 -2.9
17-Oct-19 401.5 -1.8 -1.8
18-Oct-19 401.65 -0.15 -0.15
22-Oct-19 405.45 -3.8 -3.8
23-Oct-19 405.2 0.25 0.25
24-Oct-19 405.95 -0.75 -0.75
 25-Oct-19 417.5 -11.55 -11.55
29-Oct-19 421.95 -4.45
30-Oct-19 429.65 -7.7 -7.7
31-Oct-19 433.4 -3.75 -3.75

SEPTEMBER
DATE CLOSING PRICE CHANGE GAIN LOSS avg gain avg loss RS
3-Sep-19 439.35
4-Sep-19 426.45 12.9 12.9
5-Sep-19 431.8 -5.35 -5.35
6-Sep-19 425.1 6.7 6.7
9-Sep-19 428.8 -3.7 -3.7
11-Sep-19 422.2 6.6 6.6
12-Sep-19 427.8 -5.6 -5.6
13-Sep-19 422.85 4.95 4.95
16-Sep-19 426.8 -3.95 -3.95
17-Sep-19 420.65 6.15 6.15
18-Sep-19 416.8 3.85 3.85
19-Sep-19 411.15 5.65 5.65
20-Sep-19 413.7 -2.55 -2.55
23-Sep-19 409.45 4.25 4.25
24-Sep-19 409.65 -0.2 -0.2
25-Sep-19 406.75 2.9 2.9
26-Sep-19 411.95 -5.2 -5.2
27-Sep-19 401.7 10.25 10.25
30-Sep-19 389.45 12.25 12.25

AUGUST
DATE CLOSING PRICE GAIN LOSS avg gain avg loss RS RSI
1-Aug-19 425.1
2-Aug-19 420.65 4.45
5-Aug-19 417.15 3.5
6-Aug-19 418.2 -1.05
7-Aug-19 421.05 -2.85
8-Aug-19 426.45 -5.4
9-Aug-19 422 4.45
13-Aug-19 439.25 -17.25
14-Aug-19 417.15 22.1
16-Aug-19 414.7 2.45
19-Aug-19 426 -11.3
20-Aug-19 420.9 5.1
21-Aug-19 417 3.9
22-Aug-19 414.55 2.45
 23-Aug-19 427.8 -13.25
26-Aug-19 419.35 8.45
27-Aug-19 416.75 2.6
28-Aug-19 413.1 3.65
29-Aug-19 434.65 -21.55
30-Aug-19 450.4 -15.75

july
DATE CLOSING PRICE GAIN LOSS avg gain avg loss RS RSI
1-Jul-19 405.35
2-Jul-19 395.55 9.8
3-Jul-19 395.7 -0.15
4-Jul-19 392.1 3.6
5-Jul-19 375.25 16.85
8-Jul-19 366.8 8.45
9-Jul-19 386.4 -19.6
10-Jul-19 392.2 -5.8
11-Jul-19 398.15 -5.95
12-Jul-19 407.7 -9.55
15-Jul-19 422.95 -15.25
16-Jul-19 433.3 -10.35
17-Jul-19 430.05 3.25
18-Jul-19 426.2 3.85
19-Jul-19 421.35 4.85
22-Jul-19 430.25 -8.9
23-Jul-19 430.25 0 0
24-Jul-19 425.55 4.7
25-Jul-19 437.15 -11.6
26-Jul-19 439.95 -2.8
29-Jul-19 431.05 8.9 8.9
30-Jul-19 410.35 20.7
31-Jul-19 426.75 -16.4

DATE CLOSING PRICE GAIN LOSS

3-Jun-19 416.8
4-Jun-19 411.15 5.65
6-Jun-19 404.15 7
7-Jun-19 399.25 4.9
10-Jun-19 402.05 -2.8
11-Jun-19 389.95 12.1
12-Jun-19 391.4 -1.45
13-Jun-19 389.75 1.65
 14-Jun-19 392.55 -2.8
17-Jun-19 382.9 9.65
18-Jun-19 378.45 4.45
19-Jun-19 375.2 3.25
20-Jun-19 390.5 -15.3
21-Jun-19 382.8 7.7
24-Jun-19 383.45 -0.65
25-Jun-19 385.75 -2.3
26-Jun-19 399.45 -13.7
27-Jun-19 402.8 -3.35
28-Jun-19 400.95 1.85

DATE CLOSING PRICE GAIN LOSS

2-May-19 452.2
3-May-19 453.25 -1.05 -1.05
6-May-19 453.15 0.1
7-May-19 448.2 4.95
8-May-19 439.15 9.05
9-May-19 439.35 -0.2
10-May-19 437.75 1.6
13-May-19 398.1 39.65
14-May-19 419.45 -21.35
15-May-19 409.75 9.7
16-May-19 412.4 -2.65
17-May-19 409.1 3.3
20-May-19 413.5 -4.4
21-May-19 408.85 4.65
22-May-19 421.2 -12.35
23-May-19 412.95 8.25
24-May-19 415.75 -2.8
27-May-19 414.85 0.9
28-May-19 412.75 2.1
29-May-19 423.8 -11.05
30-May-19 412.75 11.05
31-May-19 409.85 2.9

DATE CLOSING PRICE GAIN LOSS

1-Apr-19 478.85
2-Apr-19 469.7 9.15
3-Apr-19 462 7.7
4-Apr-19 465.6 -3.6
 5-Apr-19 463.15 2.45
8-Apr-19 462.45 0.7
9-Apr-19 470.95 -8.5
10-Apr-19 471.95 -1
11-Apr-19 465.55 6.4
12-Apr-19 465.05 0.5
15-Apr-19 458.65 6.4
16-Apr-19 462.55 -3.9
18-Apr-19 463.2 -0.65
22-Apr-19 454.5 8.7
23-Apr-19 468.55 -14.05
24-Apr-19 469.35 -0.8
25-Apr-19 461 8.35
26-Apr-19 464.1 -3.1
30-Apr-19 457.65 6.45

DATE CLOSING PRICE GAIN LOSS

1-Mar-19 447.35
5-Mar-19 455.9 -8.55
6-Mar-19 460.55 -4.65
7-Mar-19 450.9 9.65
8-Mar-19 454.95 -4.05
11-Mar-19 459.45 -4.5
12-Mar-19 470.3 -10.85
13-Mar-19 456.5 13.8
14-Mar-19 466.15 -9.65
15-Mar-19 464.35 1.8
18-Mar-19 465.65 -1.3
19-Mar-19 468.95 -3.3
20-Mar-19 474.75 -5.8
22-Mar-19 473.25 1.5
25-Mar-19 464.65 8.6
26-Mar-19 469.8 -5.15
27-Mar-19 464.85 4.95
28-Mar-19 475.45 -10.6

DATE CLOSING PRICE GAIN LOSS

1-Feb-19 423.25
4-Feb-19 414.8 8.45
5-Feb-19 409.9 4.9
6-Feb-19 416.6 -6.7
 7-Feb-19 434.9 -18.3
8-Feb-19 431.05 3.85
11-Feb-19 428.55 2.5
12-Feb-19 436.6 -8.05
14-Feb-19 440.9 -4.3
15-Feb-19 422.9 18
18-Feb-19 414.65 8.25
19-Feb-19 413.65 1
20-Feb-19 422.35 -8.7
21-Feb-19 429.7 -7.35
22-Feb-19 430.5 -0.8
25-Feb-19 436.1 -5.6
26-Feb-19 435.75 0.35
27-Feb-19 442.7 -6.95
28-Feb-19 445.15 -2.45

DATE CLOSING PRICE GAIN LOSS

1-Jan-19 433.55
2-Jan-19 440.05 -6.5
3-Jan-19 436.1 3.95
4-Jan-19 433.8 2.3
7-Jan-19 430.8 3
8-Jan-19 448.05 -17.25
9-Jan-19 448.75 -0.7
10-Jan-19 444.6 4.15
11-Jan-19 444.4 0.2
14-Jan-19 450.85 -6.45
15-Jan-19 452.45 -1.6
16-Jan-19 453.8 -1.35
17-Jan-19 426.55 27.25
18-Jan-19 390.75 35.8
21-Jan-19 398.3 -7.55
22-Jan-19 418.95 -20.65
23-Jan-19 431 -12.05
24-Jan-19 423 8
25-Jan-19 422.4 0.6
28-Jan-19 411.75 10.65
29-Jan-19 422.4 -10.65
30-Jan-19 417.95 4.45
31-Jan-19 423.45 -5.5
CIPLA
DATE CLOSING PRICE GAIN LOSS
2-Dec-19 464.35
3-Dec-19 464.7 -0.35
4-Dec-19 469.9 -5.2
5-Dec-19 462 7.9
6-Dec-19 455.6 6.4
9-Dec-19 447.75 7.85
10-Dec-19 453 -5.25
11-Dec-19 449.7 3.3
12-Dec-19 460.6 -10.9
13-Dec-19 461.35 -0.75
16-Dec-19 458.6 2.75 2.75
17-Dec-19 463.85 -5.25
18-Dec-19 467.75 -3.9
19-Dec-19 467.65 0.1
20-Dec-19 465.65 2
23-Dec-19 467.75 -2.1
24-Dec-19 478.6 -10.85
26-Dec-19 474.15 4.45
27-Dec-19 481.4 -7.25
30-Dec-19 479.8 1.6
31-Dec-19 478.45 1.35

DATE CLOSING PRICE GAIN LOSS

1-Nov-19 469.05
5-Nov-19 467.6 1.45
6-Nov-19 480.5 -12.9
7-Nov-19 471.7 8.8
8-Nov-19 462.9 8.8
11-Nov-19 454.5 8.4
13-Nov-19 448.25 6.25
14-Nov-19 451.5 -3.25
15-Nov-19 463.1 -11.6
18-Nov-19 459.75 3.35
19-Nov-19 471.75 -12
20-Nov-19 482.65 -10.9
21-Nov-19 485.5 -2.85
22-Nov-19 478.55 6.95
25-Nov-19 483.35 -4.8
26-Nov-19 478.3 5.05
27-Nov-19 467.75 10.55
 28-Nov-19 468.15 -0.4
29-Nov-19 466.6 1.55

DATE CLOSING PRICE GAIN LOSS

1-Oct-19 412.45
3-Oct-19 418.1 -5.65
4-Oct-19 418.35 -0.25
7-Oct-19 408.55 9.8
9-Oct-19 423.5 -14.95
10-Oct-19 422.25 1.25
11-Oct-19 441.55 -19.3
14-Oct-19 440.85 0.7
15-Oct-19 446.85 -6
16-Oct-19 446.55 0.3
17-Oct-19 446.3 0.25
18-Oct-19 443.8 2.5
22-Oct-19 453.75 -9.95
23-Oct-19 454.95 -1.2
24-Oct-19 446.8 8.15
25-Oct-19 459.7 -12.9
29-Oct-19 473.25 -13.55
30-Oct-19 464.2 9.05
31-Oct-19 467.15 -2.95

DATE CLOSING PRICE GAIN LOSS

3-Sep-19 469.35
4-Sep-19 471.15 -1.8
5-Sep-19 478.35 -7.2
6-Sep-19 475 3.35
9-Sep-19 474.9 0.1 0.1
11-Sep-19 471.45 3.45
12-Sep-19 468.1 3.35
13-Sep-19 468.65 -0.55
16-Sep-19 470.45 -1.8
17-Sep-19 460.4 10.05
18-Sep-19 458.95 1.45
19-Sep-19 451.35 7.6
20-Sep-19 463.4 -12.05
23-Sep-19 448.9 14.5
24-Sep-19 449.8 -0.9
25-Sep-19 434.45 15.35
 26-Sep-19 438.95 -4.5
27-Sep-19 439.45 -0.5
30-Sep-19 425.05 14.4

DATE CLOSING PRICE GAIN LOSS

1-Aug-19 512.25
2-Aug-19 515.7 -3.45
5-Aug-19 518.9 -3.2
6-Aug-19 500.2 18.7
7-Aug-19 519 -18.8
8-Aug-19 503.3 15.7
9-Aug-19 485.2 18.1
13-Aug-19 475.4 9.8
14-Aug-19 478.5 -3.1
16-Aug-19 476.25 2.25
19-Aug-19 475.9 0.35
20-Aug-19 478.8 -2.9
21-Aug-19 468.05 10.75
22-Aug-19 463.1 4.95
23-Aug-19 465.9 -2.8
26-Aug-19 465.1 0.8
27-Aug-19 465.2 -0.1
28-Aug-19 464 1.2
29-Aug-19 464.45 -0.45
30-Aug-19 472.55 -8.1

DATE CLOSING PRICE GAIN LOSS

31-Jul-19 520.95
30-Jul-19 520.15 0.8
29-Jul-19 522.05 -1.9
26-Jul-19 532.45 -10.4
25-Jul-19 536.2 -3.75
24-Jul-19 518.75 17.45
23-Jul-19 528.8 -10.05
22-Jul-19 530.6 -1.8
19-Jul-19 536.85 -6.25
18-Jul-19 547.05 -10.2
17-Jul-19 557.4 -10.35
16-Jul-19 553.6 3.8
15-Jul-19 550.75 2.85
12-Jul-19 556.65 -5.9
 11-Jul-19 552.3 4.35
10-Jul-19 544.65 7.65
9-Jul-19 548.45 -3.8
8-Jul-19 538.75 9.7
5-Jul-19 549.95 -11.2
4-Jul-19 551.45 -1.5
3-Jul-19 553.05 -1.6
2-Jul-19 555.15 -2.1
1-Jul-19 555.9 -0.75

DATE CLOSING PRICE GAIN LOSS

3-Jun-19 568.3
4-Jun-19 563.25 5.05
6-Jun-19 560.9 2.35
7-Jun-19 549.6 11.3
10-Jun-19 553.7 -4.1
11-Jun-19 560.1 -6.4
12-Jun-19 561.05 -0.95
13-Jun-19 562.8 -1.75
14-Jun-19 555.9 6.9
17-Jun-19 544.8 11.1
18-Jun-19 547.4 -2.6
19-Jun-19 533.5 13.9
20-Jun-19 551.35 -17.85
21-Jun-19 551.75 -0.4
24-Jun-19 549.75 2
25-Jun-19 550.45 -0.7
26-Jun-19 555.95 -5.5
27-Jun-19 552 3.95
28-Jun-19 552.45 -0.45 -0.45

DATE CLOSING PRICE GAIN LOSS

2-May-19 559.1
3-May-19 563.3 -4.2
6-May-19 563.1 0.2
7-May-19 577.8 -14.7
8-May-19 578.35 -0.55
9-May-19 570.35 8
10-May-19 563.45 6.9
13-May-19 554.05 9.4
14-May-19 558.75 -4.7
 15-May-19 565.6 -6.85
16-May-19 543.95 21.65
17-May-19 550.55 -6.6
20-May-19 555.4 -4.85
21-May-19 556.15 -0.75
22-May-19 544.3 11.85 11.85
23-May-19 554.3 -10
24-May-19 557.3 -3
27-May-19 557.95 -0.65
28-May-19 558.9 -0.95
29-May-19 563.6 -4.7
30-May-19 564.4 -0.8
31-May-19 564.85 -0.45

DATE CLOSING PRICE GAIN LOSS

1-Apr-19 564.25
2-Apr-19 568.45 -4.2
3-Apr-19 555.25 13.2
4-Apr-19 559.8 -4.55
5-Apr-19 562.05 -2.25
8-Apr-19 560.15 1.9
9-Apr-19 562 -1.85
10-Apr-19 559.3 2.7
11-Apr-19 566.1 -6.8
12-Apr-19 554.35 11.75
15-Apr-19 544.35 10
16-Apr-19 546.15 -1.8
18-Apr-19 531.6 14.55
22-Apr-19 525.6 6
23-Apr-19 534 -8.4
24-Apr-19 522.1 11.9
25-Apr-19 520.2 1.9
26-Apr-19 525.75 -5.55
30-Apr-19 525.95 -0.2

DATE CLOSING PRICE GAIN LOSS

1-Mar-19 525.85
5-Mar-19 525.15 0.7
6-Mar-19 529.2 -4.05
7-Mar-19 526.85 2.35
 8-Mar-19 526.85 0 0
11-Mar-19 533.1 -6.25
12-Mar-19 533 0.1
13-Mar-19 534.55 -1.55
14-Mar-19 531.75 2.8
15-Mar-19 533.55 -1.8
18-Mar-19 533.1 0.45
19-Mar-19 539.1 -6
20-Mar-19 539.85 -0.75
22-Mar-19 539.5 0.35
25-Mar-19 540.85 -1.35
26-Mar-19 547.6 -6.75
27-Mar-19 548.55 -0.95
28-Mar-19 551.65 -3.1

DATE CLOSING PRICE GAIN LOSS

1-Feb-19 554.85
4-Feb-19 550.95 3.9
5-Feb-19 550.35 0.6
6-Feb-19 549.05 1.3
7-Feb-19 541.75 7.3
8-Feb-19 543.1 -1.35
11-Feb-19 541.05 2.05
12-Feb-19 539.2 1.85 1.85
14-Feb-19 541.35 -2.15
15-Feb-19 540.4 0.95
18-Feb-19 542.8 -2.4
19-Feb-19 542.2 0.6
20-Feb-19 543.5 -1.3
21-Feb-19 535.05 8.45
22-Feb-19 533.85 1.2
25-Feb-19 527.95 5.9
26-Feb-19 508.85 19.1
27-Feb-19 508.7 0.15
28-Feb-19 520.55 -11.85

DATE CLOSING PRICE GAIN LOSS

1-Jan-19 523
2-Jan-19 515.65 7.35
3-Jan-19 512.9 2.75
4-Jan-19 513.4 -0.5
 7-Jan-19 513.65 -0.25
8-Jan-19 513.35 0.3
9-Jan-19 510.8 2.55 2.55
10-Jan-19 513.55 -2.75
11-Jan-19 511.05 2.5
14-Jan-19 512.25 -1.2
15-Jan-19 514.75 -2.5
16-Jan-19 512.2 2.55
17-Jan-19 509.75 2.45
18-Jan-19 509.7 0.05
21-Jan-19 510.8 -1.1
22-Jan-19 506.95 3.85
23-Jan-19 509.6 -2.65
24-Jan-19 500.65 8.95
25-Jan-19 506.9 -6.25
28-Jan-19 491.95 14.95
29-Jan-19 504.45 -12.5
30-Jan-19 505.8 -1.35
31-Jan-19 516.25 -10.45

DATE CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
2-Dec-19 763.45
3-Dec-19 769.9 6.45 6.45 0
4-Dec-19 770.95 1.05 1.05 0
5-Dec-19 757.5 -13.45 0 13.45
6-Dec-19 765.15 7.65 7.65 0
9-Dec-19 767.7 2.55 2.55 0
10-Dec-19 770.95 3.25 3.25 0
11-Dec-19 770.6 -0.35 0 0.35
12-Dec-19 766.35 -4.25 0 4.25
13-Dec-19 754.35 -12 0 12
16-Dec-19 747.45 -6.9 0 6.9
17-Dec-19 756.25 8.8 8.8 0
18-Dec-19 748.75 -7.5 0 7.5
19-Dec-19 744.2 -4.55 0 4.55
20-Dec-19 752.8 8.6 8.6 0 2.29 3.77 0.61
23-Dec-19 755.95 3.15 3.15 0 2.45 3.77 0.65
24-Dec-19 761.85 5.9 5.9 0 2.62 3.77 0.69
26-Dec-19 779.65 17.8 17.8 0 3.07 2.73 1.12
27-Dec-19 791.9 12.25 12.25 0 3.85 2.73 1.41
30-Dec-19 786.05 -5.85 0 5.85 4.60 2.73 1.68
 31-Dec-19 796.05 10 10 0 4.35 3.18 1.36

DATE CLOSING PRICE GAIN LOSS AVG GAIN AVG LOSS RS RSI
1-Nov-19 800.65
4-Nov-19 804.35 3.7
5-Nov-19 792.55 11.8
6-Nov-19 787.85 4.7
7-Nov-19 781.7 6.15
8-Nov-19 772.4 9.3
11-Nov-19 771 1.4
13-Nov-19 777.85 6.85
14-Nov-19 747.7 30.15
15-Nov-19 746.55 1.15
18-Nov-19 742.25 4.3
19-Nov-19 738.35 3.9
20-Nov-19 730.35 8
21-Nov-19 735.75 5.4
22-Nov-19 718.75 17
25-Nov-19 737.45 18.7 5.32 8.90 0.60 37.41
26-Nov-19 771.45 34 10.32 8.90 1.16 53.70
27-Nov-19 754.95 16.5 16.24 8.61 1.89 65.36
28-Nov-19 759.95 5 16.24 9.79 1.66 62.40
29-Nov-19 766.3 6.35 13.99 10.19 1.37 57.86

DATE CLOSING PRICE GAIN LOSS AVG GAIN AVG LOSS RS RSI
1-Oct-19 745.1
3-Oct-19 729.95 15.15
4-Oct-19 734.15 4.2
9-Oct-19 734.1 0.5
10-Oct-19 730.25 3.85
11-Oct-19 736.15 5.9
14-Oct-19 745.85 9.7
15-Oct-19 739.1 6.75
16-Oct-19 726.5 12.6
17-Oct-19 732.85 6.35
18-Oct-19 721.15 11.7
22-Oct-19 716.4 4.75
23-Oct-19 701.65 14.75
24-Oct-19 690.95 10.7
 25-Oct-19 682.1 8.85
27-Oct-19 667.6 14.5 6.54 8.96 0.73 42.18
29-Oct-19 686.5 18.9 6.54 8.895 0.73 42.36
30-Oct-19 701.2 14.7 10.21 8.895 1.15 53.45
31-Oct-19 703.1 1.9 11.11 9.82777778 1.13 53.06

DATE CLOSING PRICE GAIN LOSS AVG GAIN AVG LOSS RS RSI
3-Sep-19 735.5
4-Sep-19 741.95 6.45
5-Sep-19 765.35 23.4
6-Sep-19 773 7.65
9-Sep-19 766.7 6.3
11-Sep-19 759.55 7.15
12-Sep-19 759.05 0.5
13-Sep-19 764.1 5.05
16-Sep-19 769.15 5.05
17-Sep-19 757.85 11.3
18-Sep-19 759.1 1.25
19-Sep-19 741.25 17.85
20-Sep-19 756.3 15.05
23-Sep-19 732.05 24.25
24-Sep-19 739.25 7.2
25-Sep-19 731.4 7.85 8.89 11.23 0.79 44.19
26-Sep-19 729.25 2.15 9.24 10.74 0.86 46.23
27-Sep-19 717.25 12 6.88 9.67 0.71 41.56
30-Sep-19 715.7 1.55 6.72 9.93 0.68 40.37

DATE CLOSING PRICE GAIN LOSS AVG GAIN AVG LOSS RS RSI
1-Aug-19 759.05
2-Aug-19 767.3 8.25
5-Aug-19 756.7 10.6
6-Aug-19 750.85 5.85
7-Aug-19 781.9 31.05
8-Aug-19 760.95 20.95
9-Aug-19 758.7 2.25
13-Aug-19 748.25 10.45
14-Aug-19 734.3 13.95
16-Aug-19 729.3 5
19-Aug-19 732 2.7
20-Aug-19 736.15 4.15
21-Aug-19 735.2 0.95
 22-Aug-19 737.35 2.15 0.95
23-Aug-19 738.65 1.3
26-Aug-19 747.2 8.55 8.27 7.88 1.05 51.19
27-Aug-19 738.85 8.35 8.31 7.88 1.05 51.31
28-Aug-19 732.1 6.75 8.32 7.93 1.05 51.19
29-Aug-19 735.05 2.95 8.32 7.55 1.10 52.43
30-Aug-19 741 5.95 7.55 7.73 0.98 49.40

DATE CLOSING PRICE GAIN LOSS AVG GAIN AVG LOSS RS RSI
1-Jul-19 772.15
2-Jul-19 761 11.15
3-Jul-19 752.7 8.3
4-Jul-19 754.35 1.65
5-Jul-19 735.7 18.65
8-Jul-19 734.1 1.6
9-Jul-19 751.05 16.95
10-Jul-19 760.15 9.1
11-Jul-19 753.65 6.5
12-Jul-19 761.75 8.1
15-Jul-19 765 3.25
16-Jul-19 779.55 14.55
17-Jul-19 771.95 7.6
18-Jul-19 756.15 15.8
19-Jul-19 747.35 8.8 8.93 9.94 0.90 47.33
22-Jul-19 756.5 9.15 10.39 9.61 1.08 51.96
23-Jul-19 756.45 0.05 10.18 9.83 1.04 50.90
24-Jul-19 738.1 18.35 10.18 8.43 1.21 54.71
25-Jul-19 773.05 34.95 8.83 8.39 1.05 51.29
26-Jul-19 777.3 4.25 14.00 9.52 1.47 59.53
29-Jul-19 762.25 15.05 12.38 9.52 1.30 56.53
30-Jul-19 752.6 9.65 13.23 10.31 1.28 56.21
31-Jul-19 764.8 12.2 15.73 10.76 1.46 59.38

DATES CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
3-Jun-19 745.25
4-Jun-19 740.1 -5.15 0 5.15
6-Jun-19 732.3 -7.8 0 7.8
7-Jun-19 730.2 -2.1 0 2.1
10-Jun-19 727.55 -2.65 0 2.65
 11-Jun-19 728.6 1.05 1.05 0
12-Jun-19 726.3 -2.3 0 2.3
13-Jun-19 720.8 -5.5 0 5.5
14-Jun-19 723.2 2.4 2.4 0
17-Jun-19 706.95 -16.25 0 16.25
18-Jun-19 709 2.05 2.05 0
19-Jun-19 703.8 -5.2 0 5.2
20-Jun-19 713.95 10.15 10.15 0
21-Jun-19 712.8 -1.15 0 1.15
24-Jun-19 732.8 20 20 0
25-Jun-19 754.45 21.65 21.65 0 3.58 3.44 1.04
26-Jun-19 768.7 14.25 14.25 0 5.65 3.07 1.84
27-Jun-19 765.7 -3 0 3 6.52 2.51 2.60
28-Jun-19 754.75 -10.95 0 10.95 6.52 2.58 2.53

DATES CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
2-May-19 877.2
3-May-19 870.8 -6.4 0 6.4
6-May-19 867.45 -3.35 0 3.35
7-May-19 854.7 -12.75 0 12.75
8-May-19 850.95 -3.75 0 3.75
9-May-19 865 14.05 14.05 0
10-May-19 835.9 -29.1 0 29.1
13-May-19 800.25 -35.65 0 35.65
14-May-19 810.4 10.15 10.15 0
15-May-19 782.15 -28.25 0 28.25
16-May-19 782.6 0.45 0 -0.45
17-May-19 753.15 -29.45 0 29.45
20-May-19 759.55 6.4 6.4 0
21-May-19 747.4 -12.15 0 12.15
22-May-19 757.2 9.8 9.8 0
23-May-19 749.95 -7.25 0 7.25 2.89 11.46 0.25
24-May-19 763.3 13.35 13.35 0 2.89 11.52 0.25
27-May-19 743.3 -20 0 20 3.84 11.28 0.34
28-May-19 743.7 0.4 0 -0.4 3.84 11.80 0.33
29-May-19 732.55 -11.15 0 11.15 3.84 11.50 0.33
30-May-19 744 11.45 11.45 0 2.84 12.30 0.23
31-May-19 745.55 1.55 1.55 0 3.65 10.22 0.36

DATES CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
 1-Apr-19 766.2
2-Apr-19 777.75 11.55 11.55 0
3-Apr-19 773.6 -4.15 0 4.15
4-Apr-19 789.05 15.45 15.45 0
5-Apr-19 788.35 -0.7 0 0.7
8-Apr-19 792.65 4.3 4.3 0
9-Apr-19 810.75 18.1 18.1 0
10-Apr-19 804.75 -6 0 6
11-Apr-19 809.35 4.6 4.6 0
12-Apr-19 832.75 23.4 23.4 0
15-Apr-19 831.6 -1.15 0 1.15
16-Apr-19 832.95 1.35 1.35 0
18-Apr-19 835.8 2.85 2.85 0
22-Apr-19 831.65 -4.15 0 4.15
23-Apr-19 867.6 35.95 35.95 0
24-Apr-19 864.25 -3.35 0 3.35 8.40 1.55 5.42
25-Apr-19 869.2 4.95 4.95 0 7.57 1.73 4.39
26-Apr-19 868.35 -0.85 0 0.85 7.93 1.47 5.40
30-Apr-19 872.05 3.7 3.7 0 6.82 1.43 4.76

DATES CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
1-Mar-19 786.6
5-Mar-19 784.6 -2 0 2
6-Mar-19 789.05 4.45 4.45 0
7-Mar-19 792 2.95 2.95 0
8-Mar-19 779.15 -12.85 0 12.85
11-Mar-19 795.3 16.15 16.15 0
12-Mar-19 800.6 5.3 5.3 0
13-Mar-19 763.3 -37.3 0 37.3
14-Mar-19 764.2 0.9 0 -0.9
15-Mar-19 785.15 20.95 20.95 0
18-Mar-19 754.2 -30.95 0 30.95
19-Mar-19 755.05 0.85 0 -0.85
20-Mar-19 753.4 -1.65 0 1.65
22-Mar-19 743.2 -10.2 0 10.2
25-Mar-19 729.05 -14.15 0 14.15
26-Mar-19 734.8 5.75 5.75 0 3.56 7.67 0.46
27-Mar-19 723.7 -11.1 0 11.1 3.97 7.53 0.53
28-Mar-19 724.85 1.15 1.15 0 3.65 8.32 0.44

DATES CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
 1-Feb-19 883.1
4-Feb-19 855.9 -27.2 0 27.2
5-Feb-19 837.7 -18.2 0 18.2
6-Feb-19 842.1 4.4 4.4 0
7-Feb-19 822.8 -19.3 0 19.3
8-Feb-19 830.75 7.95 7.95 0
11-Feb-19 820.5 -10.25 0 10.25
12-Feb-19 810.95 -9.55 0 9.55
14-Feb-19 810.2 -0.75 0 0.75
15-Feb-19 774.75 -35.45 0 35.45
18-Feb-19 770.9 -3.85 0 3.85
19-Feb-19 763.1 -7.8 0 7.8
20-Feb-19 762.65 -0.45 0 0.45
21-Feb-19 769.8 7.15 7.15 0
22-Feb-19 777.7 7.9 7.9 0
25-Feb-19 777.45 -0.25 0 0.25 1.96 9.49 0.21
26-Feb-19 776.1 -1.35 0 1.35 1.96 7.56 0.26
27-Feb-19 768 -8.1 0 8.1 1.96 6.36 0.31
28-Feb-19 763.75 -4.25 0 4.25 1.64 6.94 0.24

DATES CLOSING PRICE CHANGE GAIN LOSS AVG GAIN AVG LOSS RS
1-Jan-19 841.45
2-Jan-19 832.8 -8.65 0 8.65
3-Jan-19 821.05 -11.75 0 11.75
4-Jan-19 828.9 7.85 7.85 0
7-Jan-19 820.45 -8.45 0 8.45
8-Jan-19 841.7 21.25 21.25 0
9-Jan-19 838.15 -3.55 0 3.55
10-Jan-19 838 -0.15 0 0.15
11-Jan-19 839.35 1.35 1.35 0
14-Jan-19 834.75 -4.6 0 4.6
15-Jan-19 849.7 14.95 14.95 0
16-Jan-19 863.2 13.5 13.5 0
17-Jan-19 868.75 5.55 5.55 0
18-Jan-19 862.3 -6.45 0 6.45
21-Jan-19 866.65 4.35 4.35 0
22-Jan-19 865.45 -1.2 0 1.2 4.91 3.54 1.39
23-Jan-19 864.6 -0.85 0 0.85 4.91 3.13 1.57
24-Jan-19 868.4 3.8 3.8 0 4.91 2.26 2.17
25-Jan-19 865.05 -3.35 0 3.35 4.63 2.26 2.04
28-Jan-19 865.25 0.2 0 -0.2 4.63 1.74 2.66
29-Jan-19 860.65 -4.6 0 4.6 3.11 1.75 1.78
30-Jan-19 866.9 6.25 6.25 0 3.11 1.86 1.67
31-Jan-19 875.7 8.8 8.8 0 3.55 1.86 1.91
RSI

46.35
 38.90
38.50
47.80
52.56

RSI

RSI
RSI
RSI

37.78
39.43
40.96
52.88
58.47
62.70
57.71
RSI
 51.03
64.79
72.18
71.67

RSI

20.12
20.03
25.40
24.55
25.03
18.74
26.34

RSI
 84.43
81.44
84.39
82.64

RSI

31.69
34.52
30.50

RSI
 17.10
20.56
23.54
19.15

RSI

58.14
61.11
68.48
67.15
72.64
63.97
62.59
65.60
AUROBINDO LTD

2-Dec-19 452.7 455 447.5 450.15 450.15 2,189,174

3-Dec-19 451 452 441.15 445.55 445.55 1,799,958
4-Dec-19 441 454.65 440.45 452.85 452.85 1,866,983
5-Dec-19 450.1 456 446.65 449.15 449.15 2,023,775
6-Dec-19 449.15 454.95 442.25 445.7 445.7 2,307,385
9-Dec-19 446 452.7 442.3 448.3 448.3 1,291,486
10-Dec-19 449.6 450.35 430 432.55 432.55 2,333,027
11-Dec-19 431.9 452 430.15 449.25 449.25 4,213,599
12-Dec-19 448.1 451.5 444 448.75 448.75 2,169,214
13-Dec-19 447.5 452.6 440.4 449.35 449.35 2,964,208
16-Dec-19 448.4 468 446.65 455 455 6,986,650
17-Dec-19 455 457 445.7 448.75 448.75 4,583,762
18-Dec-19 449 455.45 446.25 454 454 2,762,551
19-Dec-19 456.05 467.45 456.05 464.2 464.2 5,825,616
20-Dec-19 465.4 474.45 463.15 470.4 470.4 3,213,708
23-Dec-19 471.8 474.3 464 468.15 468.15 1,949,390
24-Dec-19 469 471 463.6 465.05 465.05 1,238,465
26-Dec-19 463.4 466.6 458.05 459.8 459.8 1,874,356
27-Dec-19 461 467.5 460.5 463.1 463.1 1,493,176
30-Dec-19 463.55 467.25 462 465.25 465.25 1,031,277
31-Dec-19 463.5 468.9 455.5 456.85 456.85 1,613,940

1-Nov-19 472.4 482.9 467.5 480.5 479.15 2,983,662

4-Nov-19 479.5 507.5 474.05 477.65 476.31 7,280,307
5-Nov-19 478 485.5 470.4 473.9 472.57 3,270,484
6-Nov-19 475 479.75 442.3 450.9 449.63 8,240,447
7-Nov-19 451.5 454.8 442.6 452 450.73 3,916,537
8-Nov-19 452.6 456.25 436.5 439.95 438.71 3,189,184
11-Nov-19 437 443.9 431.3 437.7 436.47 4,784,575
13-Nov-19 445 457.95 427.65 433.85 432.63 10,083,492
14-Nov-19 412.65 412.65 389.35 395.8 394.69 16,978,139
15-Nov-19 402 415.95 396.25 410.25 409.1 8,952,221
18-Nov-19 414.75 428.95 412.65 425.15 423.96 5,806,824
19-Nov-19 429.4 435 425.3 431.2 429.99 4,172,872
20-Nov-19 432 449 432 444.8 443.55 5,009,429
21-Nov-19 444 448.7 426.6 429.7 429.7 5,784,219
22-Nov-19 432.1 449.7 421.5 428.85 428.85 11,028,958
25-Nov-19 431.5 443.9 431.5 440.6 440.6 3,945,508
26-Nov-19 443.35 449.5 439.9 445.45 445.45 4,700,412
27-Nov-19 446.6 457 445.35 453.4 453.4 3,795,893
28-Nov-19 455 458.3 446.7 449.65 449.65 2,622,919
29-Nov-19 454 461.85 445.6 449.9 449.9 4,129,315

1-Oct-19 589.05 596.5 567.5 576.2 574.58 1,631,987

3-Oct-19 570 583.7 559.1 579.65 578.02 1,673,837
4-Oct-19 581 582.45 565.8 567.5 565.91 1,232,497
7-Oct-19 560.55 564.35 450.35 459.85 458.56 22,618,778
9-Oct-19 474.15 485 454.15 474.4 473.07 17,998,262
10-Oct-19 474 474 436.65 465.15 463.84 12,092,242
11-Oct-19 465 466.1 435.35 438.95 437.72 11,001,202
14-Oct-19 441 473.2 440.2 459.25 457.96 10,052,508
15-Oct-19 459.25 467.6 450 455.35 454.07 4,811,384
16-Oct-19 458 465.85 447.35 463.7 462.4 4,685,706
17-Oct-19 462.45 468.45 457 466.45 465.14 2,581,845
18-Oct-19 470 485.45 468.35 476.45 475.11 3,907,119
22-Oct-19 477 485.4 471.2 477.25 475.91 2,551,851
23-Oct-19 481.45 487.7 472.4 476.05 474.71 3,011,909
24-Oct-19 479.05 483 466.45 469.3 467.98 2,659,154
25-Oct-19 466.5 475 463 470.75 469.43 3,181,241
29-Oct-19 469.1 474.7 467.15 471.85 470.52 1,673,171
30-Oct-19 472.45 478.55 459.15 463 461.7 2,381,573
31-Oct-19 466.4 476 463.55 469.85 468.53 2,479,674

3-Sep-19 603.9 616.35 601 605.05 603.35 3,613,731

4-Sep-19 606 606.6 588.05 599.15 597.47 1,962,278
5-Sep-19 600.1 615 600.1 613.05 611.33 2,171,314
6-Sep-19 616.5 621.55 611.85 619.45 617.71 2,360,423
9-Sep-19 620 627.8 616.7 625.75 623.99 2,147,540
11-Sep-19 624 630.3 622 628.4 626.63 1,326,159
12-Sep-19 630.75 632 623.4 628.25 626.48 1,364,003
13-Sep-19 630.6 631 618 629.25 627.48 1,042,686
16-Sep-19 628 639.3 626.15 636.6 634.81 2,113,886
17-Sep-19 637 639 614.5 616.7 614.97 1,699,899
18-Sep-19 620 622.5 609.5 618.75 617.01 1,452,851
19-Sep-19 618.8 619.8 603 606.2 604.5 1,098,334
20-Sep-19 609 625.15 597.25 619.15 617.41 2,865,516
23-Sep-19 635 638 612.9 616.95 615.22 1,339,477
24-Sep-19 599.8 621.3 588.9 619.05 617.31 3,666,862
25-Sep-19 617.6 617.8 595 602.2 600.51 1,954,169
26-Sep-19 606.6 616.5 604 610.75 609.03 1,829,164
27-Sep-19 608 610.8 595.8 597.2 595.52 1,289,752
30-Sep-19 596.5 599 580 589 587.34 1,583,086

1-Aug-19 563.5 567.75 543.35 550.6 549.05 2,449,709

2-Aug-19 551 558 542.3 548.65 547.11 2,780,764
5-Aug-19 546.9 554.9 536.6 548.15 546.61 2,122,403
6-Aug-19 548 566.6 547.9 562 560.42 2,182,432
7-Aug-19 564 567.75 551.6 554.7 553.14 1,888,838
8-Aug-19 580 602.45 571.65 598 596.32 12,392,486
9-Aug-19 603 615 595.4 598.85 597.17 5,409,291
13-Aug-19 599 617.6 591.3 602.8 601.11 4,494,786
14-Aug-19 605 609 581 605.5 603.8 3,481,754
16-Aug-19 605 611.9 595.15 602.3 600.61 1,924,983
19-Aug-19 605 612.55 598.25 603.8 602.1 2,267,964
20-Aug-19 606.75 606.75 592.95 600.25 598.56 1,739,942
21-Aug-19 599.1 601.3 587.4 589.5 587.84 1,292,240
22-Aug-19 589.5 600.7 583.85 590.8 589.14 1,979,062
23-Aug-19 592.3 605.8 585.1 598.25 596.57 2,321,620
26-Aug-19 604.8 607 588.85 590 588.34 2,170,014
27-Aug-19 592 598.8 585.8 588.35 586.7 2,554,175
28-Aug-19 590.5 601.5 585.95 591.1 589.44 2,561,030
29-Aug-19 591 596.5 583.95 591.1 589.44 1,732,977
30-Aug-19 593.95 603.65 591 600.7 599.01 2,574,874

1-Jul-19 610 617.15 607.55 615.35 613.62 1,325,880

2-Jul-19 616 618.45 606.3 610.9 609.18 912,839
3-Jul-19 612.9 612.9 588 596.2 594.52 4,994,049
4-Jul-19 593 608.25 593 605.1 603.4 3,852,443
5-Jul-19 605 610.85 594.3 597.2 595.52 2,016,268
8-Jul-19 593 599.75 581.75 586.8 585.15 1,926,774
9-Jul-19 586 607.5 581.8 603.8 602.1 2,938,178
10-Jul-19 606.4 607 589.35 597.1 595.42 2,423,999
11-Jul-19 606.8 622 598.65 605.3 603.6 5,210,981
12-Jul-19 605 608.85 593.8 595.75 594.08 2,350,609
15-Jul-19 600 603.3 570.55 575.6 573.98 3,804,145
16-Jul-19 576 585 571.3 581.1 579.47 3,741,468
17-Jul-19 581 586.9 568.3 573.15 571.54 3,096,562
18-Jul-19 574.85 577.95 562.1 569.9 568.3 2,424,281
19-Jul-19 574 575.65 550 552.4 550.85 2,521,008
22-Jul-19 552.4 574.8 546.05 570.15 568.55 3,091,201
23-Jul-19 570.15 574.75 558.25 561.75 560.17 1,929,978
24-Jul-19 562.8 566.55 545.7 548.35 546.81 1,988,213
25-Jul-19 550.5 561.85 550.5 553.9 552.34 1,889,831
26-Jul-19 557 568.8 550.25 563.45 561.87 1,645,745
29-Jul-19 561.25 565.85 546.3 551.15 549.6 1,627,038
30-Jul-19 554 574.45 549.5 551.95 550.4 3,185,551
31-Jul-19 556 574.25 542 571.25 569.64 2,751,306

3-Jun-19 659 660.85 640 656.85 655 5,404,361

4-Jun-19 650 659.75 648.4 653.75 651.91 2,104,475
6-Jun-19 653.65 653.7 621.75 624.55 622.79 4,729,934
7-Jun-19 625 633 610.25 619.4 617.66 3,627,243
10-Jun-19 622.35 629.5 616.45 627.15 625.39 1,835,124
11-Jun-19 632.2 654.75 618.8 652.2 650.37 4,636,446
12-Jun-19 651.5 654.3 636.2 641.55 639.75 2,872,644
13-Jun-19 639.8 642.75 628.7 637.1 635.31 1,907,504
14-Jun-19 637 637 602.8 616.9 615.17 5,559,974
17-Jun-19 619.5 629 613.45 623.3 621.55 1,957,331
18-Jun-19 624 627.9 620.6 622.25 620.5 1,796,832
19-Jun-19 626 626.5 607.5 612.4 610.68 1,716,645
20-Jun-19 610.95 628 608.15 627.15 625.39 1,356,459
21-Jun-19 625 625.5 578.65 602.45 600.76 7,444,855
24-Jun-19 614.7 614.7 582.3 586.3 584.65 4,412,032
25-Jun-19 586 601.35 576 599.7 598.01 3,327,392
26-Jun-19 600 625.7 600 621.2 619.45 4,593,681
27-Jun-19 619 622 610.2 612.25 610.53 2,677,649
28-Jun-19 613.25 625.95 603.2 608.05 606.34 2,850,389

2-May-19 815.5 830 789.2 799.3 797.05 2,571,204

3-May-19 798.8 799.3 777.35 779.05 776.86 1,530,678
6-May-19 775 786.8 773 778.9 776.71 1,276,526
7-May-19 782.7 789.65 764.45 770.7 768.53 1,597,732
8-May-19 770 776 754.55 765.2 763.05 1,648,180
9-May-19 762 767 751.25 756.65 754.52 1,182,727
10-May-19 756.95 762.65 743.25 748.25 746.15 1,096,638
13-May-19 745 747.15 701 717.2 715.18 1,882,969
14-May-19 718.45 719.8 702.4 714.9 712.89 2,081,793
15-May-19 713.5 736.85 705.35 709.55 707.56 2,926,292
16-May-19 712.95 728.7 691.3 726.3 724.26 2,766,633
17-May-19 728.4 728.4 662 670.45 668.57 11,691,715
20-May-19 682.5 683.85 657.3 664.25 662.38 5,163,329
21-May-19 665 680 658.85 666.45 664.58 4,277,829
22-May-19 670 674.8 663 664.55 662.68 1,519,832
23-May-19 670 691.4 656.5 672.15 670.26 3,325,461
24-May-19 675 684.55 671.75 680.65 678.74 1,385,499
27-May-19 682.4 684.85 672.05 681.7 679.78 1,587,132
28-May-19 683 690.95 672.5 674.7 672.8 2,727,292
29-May-19 685 698 670.1 686.75 684.82 6,191,891
30-May-19 691.8 702 682 684.35 682.43 4,929,479
31-May-19 687.5 692.5 665.25 672.4 670.51 2,821,414

1-Apr-19 792.9 807.8 788 792.35 790.12 2,459,846

2-Apr-19 795 801.9 781.25 786.25 784.04 1,323,530
3-Apr-19 787 795.6 770.3 772.65 770.48 1,320,439
4-Apr-19 775 789.5 772.8 784.35 782.15 1,277,490
5-Apr-19 788.3 793.4 784.2 786.6 784.39 949,870
8-Apr-19 783.25 796 773.7 782.1 779.9 1,600,520
9-Apr-19 783.9 789 771.9 785.95 783.74 1,694,712
10-Apr-19 782 801.45 780.25 790.05 787.83 2,341,755
11-Apr-19 794.25 797 775.2 782.85 780.65 1,748,275
12-Apr-19 784.8 791.7 770 776.95 774.77 3,483,503
15-Apr-19 778 781.25 772.2 777.6 775.41 892,794
16-Apr-19 781.3 786.5 774 782.4 780.2 1,275,788
18-Apr-19 785 794 779 789.55 787.33 1,602,160
22-Apr-19 785 788.55 773.8 780.15 777.96 994,985
23-Apr-19 779.4 793.4 776.25 778.6 776.41 1,186,522
24-Apr-19 781.45 787 777.2 785.3 783.09 872,050
25-Apr-19 786 815 785.1 795.55 793.31 4,568,333
26-Apr-19 800.5 835.6 799.05 831.15 828.81 5,509,641
30-Apr-19 831.15 838 810.85 819.05 816.75 4,118,956

1-Mar-19 715 727.7 713.7 724.95 722.91 1,775,302

5-Mar-19 729 740.75 720 736.1 734.03 2,277,803
6-Mar-19 743.8 745.35 730.85 733.35 731.29 1,846,913
7-Mar-19 735 740.8 720.1 725.2 723.16 1,309,875
8-Mar-19 722.4 737.65 716.55 735.85 733.78 2,051,628
11-Mar-19 739.55 752.75 737 750.75 748.64 1,866,365
12-Mar-19 759.8 785.9 742.85 773.25 771.08 4,515,564
13-Mar-19 776 782.9 755.1 766.25 764.1 2,951,290
14-Mar-19 767 786 764 778.65 776.46 2,419,483
15-Mar-19 782 785 768.4 771.6 769.43 1,860,397
18-Mar-19 776 780.7 764.4 777.35 775.17 1,210,629
19-Mar-19 778 792 771 777.35 775.17 2,691,354
20-Mar-19 779.9 786.5 775 776.6 774.42 1,306,974
22-Mar-19 779 786.9 762.15 768.3 766.14 1,680,669
25-Mar-19 767 779 758.25 775.85 773.67 1,430,024
26-Mar-19 779.95 783.75 770.5 781.9 779.7 1,250,197
27-Mar-19 783 788.7 769.4 775.05 772.87 1,732,033
28-Mar-19 779.9 779.9 765.75 769.25 767.09 2,428,881

1-Feb-19 782.05 802 780 797.8 794.23 1,212,130

4-Feb-19 797.8 804.95 759.1 763.95 760.53 2,659,793
5-Feb-19 762 768.7 736.9 743.5 740.17 2,602,950
6-Feb-19 745.5 764.75 738 759.85 756.45 2,020,397
7-Feb-19 765 782 760 778.45 774.97 2,022,287
8-Feb-19 789.9 789.9 750.5 761.15 757.74 5,241,158
11-Feb-19 764 770 749.2 763.15 759.73 1,976,232
12-Feb-19 770 772 760.1 767.9 764.46 1,282,888
14-Feb-19 747 757 744.55 748.75 745.4 1,560,056
15-Feb-19 749.95 749.95 718 722.6 720.57 2,894,602
18-Feb-19 725.3 726.8 714.05 716.75 714.74 1,914,606
19-Feb-19 717.5 721.35 706 708.05 706.06 1,579,099
20-Feb-19 708.55 724.8 708.55 722.8 720.77 2,207,544
21-Feb-19 723 732.9 720.2 731.1 729.05 1,818,817
22-Feb-19 731.1 736.5 726.8 731.2 729.15 1,190,262
25-Feb-19 738.5 738.5 705 708.85 706.86 5,273,045
26-Feb-19 700 724.4 695 719.25 717.23 3,498,295
27-Feb-19 720 730.6 715 719.45 717.43 1,895,988
28-Feb-19 719.1 726.9 710 712.05 710.05 2,831,108

1-Jan-19 734 737.5 729.6 733.15 729.87 1,340,165

2-Jan-19 729 732.4 719 724.35 721.11 1,845,752
3-Jan-19 721 723.4 710.55 715.9 712.7 1,357,059
4-Jan-19 714 728 708.25 725.85 722.6 1,340,101
7-Jan-19 726 731 719.6 724.75 721.51 1,413,246
8-Jan-19 732.05 751.85 730 746.55 743.21 4,416,254
9-Jan-19 749 759 742.4 757.25 753.86 2,996,718
10-Jan-19 756 779 753.15 776.95 773.47 4,276,190
11-Jan-19 775.5 775.5 763.5 769.85 766.4 2,470,794
14-Jan-19 769.95 778.9 765.6 770.2 766.75 1,789,500
15-Jan-19 774 788.95 771.1 786.55 783.03 1,884,570
16-Jan-19 784.85 791.6 779 788.3 784.77 1,884,849
17-Jan-19 788.55 791.3 769.25 775 771.53 1,308,601
18-Jan-19 780.1 781 763 770.05 766.6 2,473,473
21-Jan-19 770.4 784.8 767.2 776.2 772.73 1,640,124
22-Jan-19 780.05 790.2 777.1 788.95 785.42 1,850,566
23-Jan-19 792 793.4 780.35 783.1 779.6 1,819,565
24-Jan-19 785 795.7 779.3 788.8 785.27 1,853,657
25-Jan-19 790 794.7 780.05 786.15 782.63 1,464,004
28-Jan-19 784.75 784.75 745.45 755.6 752.22 2,576,685
29-Jan-19 750 771.9 744.05 762.9 759.49 1,651,135
30-Jan-19 764 781 764 778.3 774.82 1,404,668
31-Jan-19 779.05 790 777.1 787.8 784.27 1,513,974
2-Dec-19 450.15
3-Dec-19 445.55
4-Dec-19 452.85
5-Dec-19 449.15
6-Dec-19 445.7
9-Dec-19 448.3
10-Dec-19 432.55
11-Dec-19 449.25
12-Dec-19 448.75
13-Dec-19 449.35
16-Dec-19 455
17-Dec-19 448.75
18-Dec-19 454
19-Dec-19 464.2
20-Dec-19 470.4
23-Dec-19 468.15
24-Dec-19 465.05
26-Dec-19 459.8
27-Dec-19 463.1
30-Dec-19 465.25
31-Dec-19 456.85

1-Nov-19 480.5
4-Nov-19 477.65
5-Nov-19 473.9
6-Nov-19 450.9
7-Nov-19 452
8-Nov-19 439.95
11-Nov-19 437.7
13-Nov-19 433.85
14-Nov-19 395.8
15-Nov-19 410.25
18-Nov-19 425.15
19-Nov-19 431.2
20-Nov-19 444.8
21-Nov-19 429.7
22-Nov-19 428.85
25-Nov-19 440.6
26-Nov-19 445.45
27-Nov-19 453.4
28-Nov-19 449.65
29-Nov-19 449.9

1-Oct-19 576.2
3-Oct-19 579.65
4-Oct-19 567.5
7-Oct-19 459.85
9-Oct-19 474.4
10-Oct-19 465.15
11-Oct-19 438.95
14-Oct-19 459.25
15-Oct-19 455.35
16-Oct-19 463.7
17-Oct-19 466.45
18-Oct-19 476.45
22-Oct-19 477.25
23-Oct-19 476.05
24-Oct-19 469.3
25-Oct-19 470.75
29-Oct-19 471.85
30-Oct-19 463
31-Oct-19 469.85

3-Sep-19 605.05
4-Sep-19 599.15
5-Sep-19 613.05
6-Sep-19 619.45
9-Sep-19 625.75
11-Sep-19 628.4
12-Sep-19 628.25
13-Sep-19 629.25
16-Sep-19 636.6
17-Sep-19 616.7
18-Sep-19 618.75
19-Sep-19 606.2
20-Sep-19 619.15
23-Sep-19 616.95
24-Sep-19 619.05
25-Sep-19 602.2
26-Sep-19 610.75
27-Sep-19 597.2
30-Sep-19 589

1-Aug-19 550.6
2-Aug-19 548.65
5-Aug-19 548.15
6-Aug-19 562
7-Aug-19 554.7
8-Aug-19 598
9-Aug-19 598.85
13-Aug-19 602.8
14-Aug-19 605.5
16-Aug-19 602.3
19-Aug-19 603.8
20-Aug-19 600.25
21-Aug-19 589.5
22-Aug-19 590.8
23-Aug-19 598.25
26-Aug-19 590
27-Aug-19 588.35
28-Aug-19 591.1
29-Aug-19 591.1
30-Aug-19 600.7

1-Jul-19 615.35
2-Jul-19 610.9
3-Jul-19 596.2
4-Jul-19 605.1
5-Jul-19 597.2
8-Jul-19 586.8
9-Jul-19 603.8
10-Jul-19 597.1
11-Jul-19 605.3
12-Jul-19 595.75
15-Jul-19 575.6
16-Jul-19 581.1
17-Jul-19 573.15
18-Jul-19 569.9
19-Jul-19 552.4
22-Jul-19 570.15
23-Jul-19 561.75
24-Jul-19 548.35
25-Jul-19 553.9
26-Jul-19 563.45
29-Jul-19 551.15
30-Jul-19 551.95
31-Jul-19 571.25

3-Jun-19 656.85
4-Jun-19 653.75
6-Jun-19 624.55
7-Jun-19 619.4
10-Jun-19 627.15
11-Jun-19 652.2
12-Jun-19 641.55
13-Jun-19 637.1
14-Jun-19 616.9
17-Jun-19 623.3
18-Jun-19 622.25
19-Jun-19 612.4
20-Jun-19 627.15
21-Jun-19 602.45
24-Jun-19 586.3
25-Jun-19 599.7
26-Jun-19 621.2
27-Jun-19 612.25
28-Jun-19 608.05

2-May-19 799.3
3-May-19 779.05
6-May-19 778.9
7-May-19 770.7
8-May-19 765.2
9-May-19 756.65
10-May-19 748.25
13-May-19 717.2
14-May-19 714.9
15-May-19 709.55
16-May-19 726.3
17-May-19 670.45
20-May-19 664.25
21-May-19 666.45
22-May-19 664.55
23-May-19 672.15
24-May-19 680.65
27-May-19 681.7
28-May-19 674.7
29-May-19 686.75
30-May-19 684.35
31-May-19 672.4

1-Apr-19 792.35
2-Apr-19 786.25
3-Apr-19 772.65
4-Apr-19 784.35
5-Apr-19 786.6
8-Apr-19 782.1
9-Apr-19 785.95
10-Apr-19 790.05
11-Apr-19 782.85
12-Apr-19 776.95
15-Apr-19 777.6
16-Apr-19 782.4
18-Apr-19 789.55
22-Apr-19 780.15
23-Apr-19 778.6
24-Apr-19 785.3
25-Apr-19 795.55
26-Apr-19 831.15
30-Apr-19 819.05

1-Mar-19 724.95
5-Mar-19 736.1
6-Mar-19 733.35
7-Mar-19 725.2
8-Mar-19 735.85
11-Mar-19 750.75
12-Mar-19 773.25
13-Mar-19 766.25
14-Mar-19 778.65
15-Mar-19 771.6
18-Mar-19 777.35
19-Mar-19 777.35
20-Mar-19 776.6
22-Mar-19 768.3
25-Mar-19 775.85
26-Mar-19 781.9
27-Mar-19 775.05
28-Mar-19 769.25

1-Feb-19 797.8
4-Feb-19 763.95
5-Feb-19 743.5
6-Feb-19 759.85
7-Feb-19 778.45
8-Feb-19 761.15
11-Feb-19 763.15
12-Feb-19 767.9
14-Feb-19 748.75
15-Feb-19 722.6
18-Feb-19 716.75
19-Feb-19 708.05
20-Feb-19 722.8
21-Feb-19 731.1
22-Feb-19 731.2
25-Feb-19 708.85
26-Feb-19 719.25
27-Feb-19 719.45
28-Feb-19 712.05

1-Jan-19 733.15
2-Jan-19 724.35 8.8 8.8
3-Jan-19 715.9 8.45 8.45
4-Jan-19 725.85 -9.95 -9.95
7-Jan-19 724.75 1.1 1.1
8-Jan-19 746.55 -21.8 -21.8
9-Jan-19 757.25 -10.7 -10.7
10-Jan-19 776.95 -19.7 -19.7
11-Jan-19 769.85 7.1 7.1
14-Jan-19 770.2 -0.35 -0.35
15-Jan-19 786.55 -16.35 -16.35
16-Jan-19 788.3 -1.75 -1.75
17-Jan-19 775 13.3 13.3
18-Jan-19 770.05 4.95 4.95
21-Jan-19 776.2 -6.15 -6.15
22-Jan-19 788.95 -12.75 -12.75
23-Jan-19 783.1 5.85 5.85
24-Jan-19 788.8 -5.7 -5.7
25-Jan-19 786.15 2.65 2.65
28-Jan-19 755.6 30.55 30.55
29-Jan-19 762.9 -7.3 -7.3
30-Jan-19 778.3 -15.4 -15.4
31-Jan-19 787.8 -9.5 -9.5