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

Qty
Apr-16 326.95 338.4 312 324.8 8027837 95546 2.63E+09 3966421 49.41
May-16 325.5 364.25 306 351.6 16541421 157279 5.66E+09 9804966 59.28
Jun-16 353 371.4 345.7 368.1 9515095 145815 3.41E+09 4329020 45.5
Jul-16 245.4 258.85 242.2 252.45 21817968 125896 5.42E+09 13782079 63.17
Aug-16 253 262 246 260.05 20950850 116414 5.29E+09 12208136 58.27
Sep-16 260.25 266 240.8 241.55 17204959 105274 4.41E+09 9471015 55.05
Oct-16 242.35 246.5 233.6 241.9 25926058 98238 6.24E+09 16565530 63.9
Nov-16 242 259.6 222.25 232.9 23531456 132006 5.73E+09 12871335 54.7
Dec-16 232.9 242.3 222.05 240.95 13955725 103313 3.23E+09 7268521 52.08
Jan-17 241.95 266.7 238.55 258.05 19447089 123374 4.87E+09 10449502 53.73
Feb-17 260 291.95 258.2 262.15 22993476 116372 6.19E+09 13284246 57.77
Mar-17 263.25 289 258.4 280.45 34028909 133189 9.35E+09 24001180 70.53
Apr-17 281.1 292.85 271 278.6 16343646 85685 4.58E+09 8020500 49.07
May-17 279.05 319.9 270.9 311.9 22857390 149384 6.69E+09 9012491 39.43
Jun-17 313 324.8 299 323.85 23390309 90010 7.28E+09 9542801 40.8
Jul-17 345.25 353.2 276.9 285.15 35219421 308235 1.07E+10 16434513 46.66
Aug-17 286 289.5 270.05 282.2 18615320 153048 5.2E+09 9354040 50.25
Sep-17 282 284.6 257.1 258.25 16908323 110633 4.54E+09 10495860 62.08
Oct-17 259.25 276.1 258.1 266.1 10461597 69812 2.8E+09 5508015 52.65
Nov-17 266.95 271.15 250.35 255.65 12442189 115937 3.24E+09 5940394 47.74
Dec-17 256.2 267.4 250.5 263.1 17883510 68472 4.65E+09 12236503 68.42
Jan-18 263.3 283.1 259.6 271.25 21798706 118777 5.91E+09 11659384 53.49
Feb-18 272 290.15 262.1 265.1 21598235 114096 5.91E+09 11718000 54.25
Mar-18 264.55 271.7 251.3 255.9 15426435 78385 4.04E+09 9107713 59.04
Apr-18 258.5 283.75 255.5 281.45 11451855 69186 3.09E+09 5334923 46.59
May-18 281.5 289.55 268.7 271.6 11785176 80642 3.31E+09 3873505 32.87
Jun-18 271.65 274 258.9 266.05 13808118 73145 3.69E+09 9393856 68.03
Jul-18 268 307 260.35 297.2 22033964 121343 6.19E+09 11115691 50.45
Aug-18 297.5 322.6 296.1 319.15 16602249 119409 5.12E+09 8043459 48.45
Sep-18 322.35 322.7 289.5 296.7 16915999 178922 5.11E+09 8359681 49.42
Oct-18 300.65 302.95 263.6 279.8 15796745 127952 4.48E+09 5562175 35.21
Nov-18 281.1 290.05 273.25 286.25 11796571 86837 3.3E+09 4288826 36.36
Dec-18 287.25 289.4 268.2 281.65 13108467 69010 3.63E+09 4879998 37.23
Jan-19 283.75 297.35 273.7 278.75 15465982 116268 4.41E+09 6583043 42.56
Feb-19 280 284.9 268.5 276.15 11063902 80492 3.07E+09 4561645 41.23
Mar-19 277 302.95 276.1 296.7 10110854 82606 2.95E+09 4353817 43.06
Apr-19 297.25 310 291.7 301.55 14577053 62872 4.36E+09 6791653 46.59
May-19 302 309.85 277.9 278.65 15173614 131608 4.5E+09 6429266 42.37
Jun-19 281 282.15 272.65 273.95 12096638 88534 3.35E+09 6664099 55.09
Jul-19 274.9 282.95 264.05 270.05 14442025 99912 3.94E+09 8945707 61.94
Aug-19 270.55 270.95 234.7 245.55 9563008 122686 2.39E+09 4991558 52.2
Sep-19 244.85 260.75 234.1 259.7 14426179 146376 3.57E+09 5441983 37.72
Oct-19 259.7 264 241.25 257.55 12123563 121987 3.05E+09 5748298 47.41
Nov-19 259.3 266.2 245.05 246.35 8043693 88381 2.05E+09 3507532 43.61
Dec-19 246.25 247.9 235 237.65 8849901 96539 2.13E+09 5189364 58.64
Jan-20 238.9 243.8 230.5 235.25 7463359 112616 1.78E+09 4035212 54.07
Feb-20 238.15 239.25 190.6 197.6 15959472 181790 3.35E+09 7452156 46.69
Mar-20 199.05 203.35 134.95 172 32695384 356486 5.31E+09 15031966 45.98
Apr-20 172.4 193.65 164.55 182.15 18859040 190820 3.43E+09 5605723 29.72
May-20 182.15 198 157.1 197.45 20028413 219147 3.52E+09 6233189 31.12
Jun-20 200 209.25 180.7 194.6 35454975 337498 6.9E+09 12010634 33.88
Jul-20 195 208.45 191.55 194.1 28093681 267653 5.57E+09 10615062 37.78
Aug-20 195 207.6 190.3 191.25 25594307 254778 5.08E+09 10929995 42.7
Sep-20 191 193.2 166.15 171.75 29960851 355635 5.39E+09 13928842 46.49
Oct-20 174.1 175.2 163.4 165.25 30637741 368098 5.17E+09 14153896 46.2
Nov-20 165.75 198 164.4 193.7 39338416 306387 7.2E+09 16555976 42.09
Dec-20 194.5 218.5 192.4 208.6 38848411 339640 8E+09 16051045 41.32
Spread HigSpread Close-Open
26.4 -2.15
58.25 26.1
25.7 15.1
16.65 7.05
16 7.05
25.2 -18.7
12.9 -0.45
37.35 -9.1
20.25 8.05
28.15 16.1
33.75 2.15
30.6 17.2
21.85 -2.5
49 32.85
25.8 10.85
76.3 -60.1
19.45 -3.8
27.5 -23.75
18 6.85
20.8 -11.3
16.9 6.9
23.5 7.95
28.05 -6.9
20.4 -8.65
28.25 22.95
20.85 -9.9
15.1 -5.6
46.65 29.2
26.5 21.65
33.2 -25.65
39.35 -20.85
16.8 5.15
21.2 -5.6
23.65 -5
16.4 -3.85
26.85 19.7
18.3 4.3
31.95 -23.35
9.5 -7.05
18.9 -4.85
36.25 -25
26.65 14.85
22.75 -2.15
21.15 -12.95
 12.9 -8.6
13.3 -3.65
48.65 -40.55
68.4 -27.05
29.1 9.75
40.9 15.3
28.55 -5.4
16.9 -0.9
17.3 -3.75
27.05 -19.25
11.8 -8.85
33.6 27.95
26.1 14.1