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

Qty
Apr-16 730.1 795.5 720 760.95 3148194 81437 2.4E+09 1510241 47.97
May-16 770.25 823.55 713.5 785.55 2690902 99630 2.1E+09 727151 27.02
Jun-16 790 802.5 665.35 743.4 2745783 102087 2.03E+09 733826 26.73
Jul-16 744 814 742.8 792.3 2578994 81544 2.01E+09 722335 28.01
Aug-16 792.3 807 730.1 790.65 4401746 123084 3.38E+09 1064300 24.18
Sep-16 792 882.75 767.2 854.9 4747652 116891 3.91E+09 1261033 26.56
Oct-16 860 895 779.4 817.35 3351651 81352 2.83E+09 631082 18.83
Nov-16 819 826.8 681.1 739.85 4606956 123374 3.41E+09 1391307 30.2
Dec-16 749 756.9 622 669.05 3581358 95236 2.46E+09 883511 24.67
Jan-17 675 733.4 661.35 682.3 2530272 72512 1.77E+09 647264 25.58
Feb-17 675 714.75 629 677.2 3982858 102181 2.71E+09 994664 24.97
Mar-17 681 710 652 675.15 5897613 81253 3.99E+09 3184390 53.99
Apr-17 676 686.85 603.6 606.05 3196584 59645 2.07E+09 1022267 31.98
May-17 607 627.75 504 574.15 8926610 140317 5.11E+09 2204790 24.7
Jun-17 574 692.5 571 683.45 7907578 114670 4.99E+09 1941589 24.55
Jul-17 685.6 794.5 670 719.4 5822824 106802 4.24E+09 1437292 24.68
Aug-17 719 751.1 666.25 725.25 5081766 86659 3.62E+09 693647 13.65
Sep-17 729.9 775.3 666.4 691.75 5664874 71547 4.14E+09 1963274 34.66
Oct-17 699 774 695.85 761.3 3004372 36738 2.25E+09 1107484 36.86
Nov-17 764 808.95 690 694.7 5184531 84552 3.86E+09 1246279 24.04
Dec-17 695 702.5 650.25 688.3 3237772 45656 2.21E+09 927158 28.64
Jan-18 689.95 699.2 624 629.5 3040177 42800 2E+09 1071288 35.24
Feb-18 630 631.05 560.25 613.45 4373308 63456 2.62E+09 1496290 34.21
Mar-18 614 627.65 544.3 557.25 3698230 58115 2.17E+09 1335892 36.12
Apr-18 558.05 654 558.05 641.05 2100621 41881 1.3E+09 500929 23.85
May-18 642.7 644.7 552.7 556.5 2152369 38829 1.28E+09 538391 25.01
Jun-18 559 626.85 527.05 606.55 3798075 53235 2.26E+09 1141535 30.06
Jul-18 608 635.5 566 592.45 2432656 41487 1.47E+09 566158 23.27
Aug-18 593.75 719.5 592.5 712.35 3948945 64760 2.59E+09 1100195 27.86
Sep-18 715 826.35 674.15 743.75 7142274 123011 5.52E+09 925006 12.95
Oct-18 744 792.95 709.1 790.3 3693326 74412 2.79E+09 634398 17.18
Nov-18 800 823.6 760.25 810.3 2613602 50377 2.07E+09 505498 19.34
Dec-18 814.9 830 698 730.95 2966580 57954 2.22E+09 614481 20.71
Jan-19 732.4 794.9 708.9 786.3 5991001 47821 4.59E+09 4038902 67.42
Feb-19 789.95 804.75 695.6 712.15 2453046 49136 1.83E+09 423915 17.28
Mar-19 714.5 802 714.2 786 1967837 36444 1.5E+09 463552 23.56
Apr-19 792 838 769.75 818.65 1778289 37921 1.42E+09 360233 20.26
May-19 820 829.9 656.3 672.75 3094312 60782 2.18E+09 456998 14.77
Jun-19 662 662 575.85 608.1 3075728 70220 1.91E+09 570697 18.55
Jul-19 611 621.7 542.55 571.75 2481525 50988 1.45E+09 536638 21.63
Aug-19 565 617.4 537 600.7 2584515 43452 1.52E+09 809875 31.34
Sep-19 608.8 639.85 580.5 588.8 1536599 31966 9.43E+08 261857 17.04
Oct-19 588.8 596.55 435 469.75 6287932 108993 2.95E+09 1156791 18.4
Nov-19 472 507.45 389.7 450.2 6153233 107289 2.7E+09 1307473 21.25
Dec-19 450 474.45 430 457.2 2073126 40040 9.45E+08 326886 15.77
Jan-20 458.8 517.5 442.35 481.35 2630692 58398 1.26E+09 634153 24.11
Feb-20 470.05 617 460.65 505.75 6444600 116714 3.43E+09 877903 13.62
Mar-20 509 534.1 281.15 413.05 7272305 101363 3.31E+09 3152093 43.34
Apr-20 435 684.25 333.35 625.95 9568605 207721 5.37E+09 1037802 10.85
May-20 618.85 750.5 605.05 745.05 5534621 120531 3.74E+09 663804 11.99
Jun-20 745.7 819.55 722.5 771.5 3757522 104823 2.91E+09 636602 16.94
Jul-20 778 880.7 764.6 874.55 4125240 97530 3.38E+09 857836 20.79
Aug-20 874.55 967.6 800.7 809.1 5710440 176507 5.08E+09 844286 14.78
Sep-20 814.4 857 737.9 796.6 3829913 133500 3.1E+09 744652 19.44
Oct-20 791.5 851.25 749.55 772.75 2697623 87622 2.17E+09 685996 25.43
Nov-20 776.95 893.35 753 868.05 3525642 127564 2.93E+09 1111316 31.52
Dec-20 870 923 801 909 2120559 59956 1.88E+09 490464 23.13
Spread HigSpread Close-Open
75.5 30.85
110.05 15.3
137.15 -46.6
71.2 48.3
76.9 -1.65
115.55 62.9
115.6 -42.65
145.7 -79.15
134.9 -79.95
72.05 7.3
85.75 2.2
58 -5.85
83.25 -69.95
123.75 -32.85
121.5 109.45
124.5 33.8
84.85 6.25
108.9 -38.15
78.15 62.3
118.95 -69.3
52.25 -6.7
75.2 -60.45
70.8 -16.55
83.35 -56.75
95.95 83
92 -86.2
99.8 47.55
69.5 -15.55
127 118.6
152.2 28.75
83.85 46.3
63.35 10.3
132 -83.95
86 53.9
109.15 -77.8
87.8 71.5
68.25 26.65
173.6 -147.25
86.15 -53.9
79.15 -39.25
80.4 35.7
59.35 -20
161.55 -119.05
117.75 -21.8
 44.45 7.2
75.15 22.55
156.35 35.7
252.95 -95.95
350.9 190.95
145.45 126.2
97.05 25.8
116.1 96.55
166.9 -65.45
119.1 -17.8
101.7 -18.75
140.35 91.1
122 39