Date Open High Low Close Shares Tra Turnover (Rs.

Cr)
1-Jan-20 32237.9 32348 32057.2 32102.9 1.85E+08 3183.97
2-Jan-20 32133.15 32465.45 32121.4 32443.85 2.54E+08 4310.34
3-Jan-20 32326.95 32329.8 31960.4 32069.25 2.18E+08 4537.65
6-Jan-20 31910.45 31914.45 31170.55 31237.15 2.56E+08 5048.53
7-Jan-20 31598.05 31851.45 31200.9 31399.4 2.94E+08 6636.37
8-Jan-20 30995.5 31451.85 30899.55 31373.65 3.04E+08 6150.28
9-Jan-20 31748.25 32172.7 31667.15 32092.4 3.08E+08 6013.85
10-Jan-20 32215.7 32347.2 31953.4 32097.4 4.45E+08 6362.46
13-Jan-20 32139.1 32322.65 32074.05 32177.65 2.91E+08 4403.11 qtr-1
14-Jan-20 32196.45 32196.45 31989.2 32071.65 4.39E+08 7185
15-Jan-20 31994.75 32000.9 31670.35 31824.9 5.46E+08 7722.68 mean
16-Jan-20 31810.55 31988.9 31692.4 31853.9 2.54E+08 5618.01 28413.01
17-Jan-20 31571.65 31773.55 31445.5 31590.65 3.08E+08 7404.95
20-Jan-20 31923.95 31923.95 31050.95 31080.65 2.82E+08 7796.06
21-Jan-20 30978.85 31171.25 30858.6 30947.55 2.27E+08 6114.46
22-Jan-20 31061.6 31149.05 30614 30701.45 2.01E+08 6087.35
23-Jan-20 30742.2 31087.25 30621.35 31004.05 3.44E+08 7242.49
24-Jan-20 31040.1 31375.45 30879.05 31241.75 4.25E+08 6538.81
27-Jan-20 31110.55 31227.05 30808.55 30837.4 3.1E+08 7207.69
28-Jan-20 30922 31048.45 30656.35 30761.4 2.4E+08 5707.39
29-Jan-20 30915.1 31082.85 30835.8 30877 2.69E+08 5105.28
30-Jan-20 30889.25 30909.5 30521.3 30647.4 3.29E+08 5410.61
31-Jan-20 30950.5 31033.45 30691.8 30833.6 3.33E+08 8892.15
1-Feb-20 30726.2 30918.6 29753 29820.9 2.55E+08 5451.95
3-Feb-20 29811.75 30105.8 29612.55 30023.25 3.37E+08 7123.19
4-Feb-20 30235.3 30776.95 30182.45 30686.7 3.37E+08 6719.43
5-Feb-20 30761.95 31065.85 30630.85 31001.95 4.28E+08 6380.13
6-Feb-20 31070.75 31470.65 30917.25 31304.05 3.34E+08 7041.81
7-Feb-20 31367.05 31368.2 31111.05 31201.95 2.54E+08 4762.96
10-Feb-20 31248.65 31248.8 30957.2 31058.15 2.4E+08 4087.3
11-Feb-20 31230.2 31505.95 31225.9 31300.6 1.99E+08 4532.51
12-Feb-20 31441.15 31588.6 31398.15 31492.9 2.26E+08 5411.53
13-Feb-20 31586.55 31649.45 31180.6 31230.25 3.03E+08 5780.04
14-Feb-20 31281.85 31436.65 30776.1 30834.8 3.41E+08 6732.23
17-Feb-20 30873.85 30998.15 30630.5 30680.7 2.52E+08 5100.18
18-Feb-20 30661.5 30692.75 30252.45 30562.5 3.99E+08 6353.48
19-Feb-20 30905 30947.15 30606.15 30838.2 2.69E+08 5918.93
20-Feb-20 30862.3 31085.3 30702.45 30942.85 2.73E+08 6647.05
24-Feb-20 30666.35 30702.15 30428 30455.1 2.54E+08 6006.34
25-Feb-20 30517 30610.7 30329.95 30432.7 2.16E+08 5070.95
26-Feb-20 30279.95 30515.35 30131.75 30306.85 2.91E+08 5885.09
27-Feb-20 30270 30271.95 29914.15 30187 3.58E+08 7321.45
28-Feb-20 29501.55 29564.1 29051.5 29147.15 3.87E+08 9281.27
2-Mar-20 29701 29791.15 28571.7 28868.4 3.68E+08 8026.59
3-Mar-20 29012.55 29285.35 28749.55 29177.05 3.67E+08 7152.89
4-Mar-20 29252.95 29273.65 28125.15 28653.7 4.26E+08 8645.88
5-Mar-20 28830.3 29134.3 28535.6 28815.35 1.08E+09 12062.92
6-Mar-20 27649.95 28047.2 27162.3 27801.45 1.57E+09 12009.32
9-Mar-20 27031.45 27091.6 25923.4 26462.6 1.06E+09 12182.52
### 26272.75 26791.45 26234.1 26487.8 7.23E+08 10720.97
### 25175.9 25223.1 23536.35 23971.15 7.61E+08 13585.6
### 22720.75 25670.75 21351.7 25166.45 7.83E+08 16247.37
### 24061.6 24074.15 23008.25 23101.15 4.82E+08 9586.4
### 23348.05 23449.5 22002 22155.15 5.38E+08 10577.21
### 22411.85 22544.05 20267.95 20580.2 8.75E+08 17440.23
### 19428.95 21035.05 18675.65 20083.5 4.77E+08 12018.94
### 19898.3 20924.55 19265 20317.6 5.02E+08 13698.45
### 18311.3 18895.65 16791.05 16917.65 3.08E+08 7807.32
### 17705.85 17841.4 16116.25 17107.3 3.92E+08 9905.9
### 16759.95 18740.2 16635.5 18481.05 3.95E+08 9791.54
### 18781.85 20409.35 18364.5 19613.9 4.83E+08 13335.36
### 20801.6 21462.4 19580.1 19969 5.39E+08 14946.08
### 19254.45 19716.25 18668.7 18782.4 3.27E+08 9137.65
### 19307.65 19466.3 18792.4 19144 3.1E+08 8241.53
qtr-2
1-Apr-20 19122.4 19154.75 18042.25 18208.35 2.75E+08 7400.87 mean
3-Apr-20 18325.05 18326.1 17143.2 17249.3 3.43E+08 8497.01 19852.38
7-Apr-20 18454.55 19190.55 17953.75 19062.5 4.35E+08 11758.61
8-Apr-20 18799.4 20324.1 18482.9 18946.45 5.08E+08 13710.09
9-Apr-20 19553.15 19988.3 19166.9 19913.6 3.9E+08 10229.4
13-Apr-20 19854.9 19887.05 19294 19488 2.88E+08 7634.04
15-Apr-20 20096.35 20184.1 18776.75 19057.05 3.9E+08 11188.39
16-Apr-20 18957.15 19520.3 18703.45 19400 3.5E+08 10404.75
17-Apr-20 20394.75 20866.55 19729.3 20681.45 4.75E+08 12586.71
20-Apr-20 21104.7 21122.1 20444.25 20522.65 4.39E+08 11742.64
21-Apr-20 19812.05 19891.45 19247.95 19409.35 3.12E+08 8248.51
22-Apr-20 19306.95 19806.35 19051.95 19701.85 3.49E+08 9091.05
23-Apr-20 19871.35 20356.5 19584.4 20267.95 3.25E+08 8994.59
24-Apr-20 19697.65 19950.15 19515.4 19586.65 3.06E+08 8019.89
27-Apr-20 19870.8 20224.75 19847.65 20081.15 3E+08 8082.32
28-Apr-20 20436.6 20751.3 20260.8 20671.1 3.68E+08 10339.15
29-Apr-20 20440.4 21348.15 20393.65 21090.2 4.01E+08 12331.95
30-Apr-20 21589.2 21967 21353.65 21534.5 4.72E+08 11158.91
4-May-20 20514.75 20530.45 19643.6 19743.75 3.29E+08 7635.19
5-May-20 20147.3 20223.15 19212.35 19271.75 3.81E+08 9095.4
6-May-20 19302.45 19806.6 18941 19694.55 3.96E+08 9797.35
7-May-20 19536.05 19757.25 19332.15 19491.8 3E+08 7706.31
8-May-20 19844 19969.6 19285.05 19352.9 3.31E+08 7983.74
### 19610.45 19733.4 18900.9 18950.5 3.43E+08 8610.25
### 18751.4 18993.4 18287 18862.85 3.95E+08 10402.2
### 20017.75 20122.25 19429.9 19634.95 5.21E+08 12055.56
### 19197.7 19380.1 19024.75 19068.5 3.33E+08 7758.17
### 19098.8 19119.1 18683.65 18833.95 2.41E+08 5598.32
 ### 18795.1 18795.1 17514.2 17573.2 4.35E+08 9980.5
### 18037.15 18175.3 17390.65 17486.25 4.15E+08 9541.76
### 17486.5 18002.65 17407.7 17840.2 3.26E+08 7525.24
### 17901.95 18200.7 17658.55 17735.1 3.48E+08 7748.12
### 17554.25 17952.25 17105 17278.9 4.85E+08 9991.95
### 17537.65 17681.7 17311.25 17440.35 3.37E+08 6854.37
### 17603.4 18874.25 17560.35 18710.55 5.38E+08 12905.82
### 18924.45 19455.55 18818.95 19169.8 5.61E+08 14381.4
### 18962 19358.05 18729.9 19297.25 5.82E+08 10922.76
1-Jun-20 19728.9 20225.35 19632.9 19959.9 5.58E+08 10263.32
2-Jun-20 20120.6 20615.75 19852.55 20530.2 4.48E+08 11334.54
3-Jun-20 20966.6 21619.55 20822 20940.7 6.17E+08 14189.77
4-Jun-20 20932.35 21141.8 20316.2 20390.45 5.88E+08 11840.17
5-Jun-20 20516.4 21198.7 20425.05 21034.5 6.37E+08 11950.42
8-Jun-20 21636.1 21807.4 20911.25 21187.35 7.48E+08 14784.22
9-Jun-20 21295.5 21568.85 20629.7 20724.9 6.41E+08 14242.32
10-Jun-20 20760.95 21251.45 20671.55 21100.1 5.83E+08 12121.73
11-Jun-20 21084.7 21244.45 20458.3 20525.15 7.47E+08 15002.14
12-Jun-20 19529.3 20747.7 19526.1 20654.55 5.99E+08 13935.65
15-Jun-20 20457.15 20470.85 19740.2 19912.9 4.65E+08 10707.3
16-Jun-20 20500.65 20638.85 19507.05 20296.7 5.52E+08 13903.52
17-Jun-20 20137.45 20627.9 19978.15 20201.75 4.54E+08 11014.55
18-Jun-20 20137.6 21028.35 20030.35 20956.3 3.63E+08 9472.12
19-Jun-20 20970.1 21467.65 20878.25 21338.1 5.23E+08 13175.29
22-Jun-20 21491.55 22078.25 21425.55 21708.35 6.65E+08 12224.92
23-Jun-20 21859.25 22322.3 21647.8 22264.9 5.28E+08 10872.51
24-Jun-20 22479.35 22479.55 21336.35 21426.8 6.85E+08 14467.17
25-Jun-20 21218.05 21703.5 20926.45 21506.15 5.86E+08 15602.68
26-Jun-20 21735.05 21784.65 21320.1 21592.05 3.76E+08 9898.51
29-Jun-20 21291.55 21440.05 21026.45 21359 3.28E+08 8606.69
30-Jun-20 21524.3 21650.5 21212 21370.15 2.93E+08 8208.92

1-Jul-20 21354.1 22061.6 21281.85 21977.6 3.86E+08 10267.97

2-Jul-20 22133.8 22344.85 21890.5 21953.2 3.99E+08 11077.87
3-Jul-20 22101.75 22130.3 21768 21852.4 2.56E+08 7084.5
6-Jul-20 22270.95 22399.25 22171.05 22198.95 2.91E+08 7884.54
7-Jul-20 22254.3 22674.5 22040.35 22628 4.56E+08 11652.55
8-Jul-20 22700.9 23080.6 22499.5 22584.65 6.73E+08 16312.4
9-Jul-20 22753.15 22998.3 22673.4 22907.2 3.56E+08 8998.85
10-Jul-20 22720.95 22835.2 22320.05 22398.45 4.57E+08 8969.63
13-Jul-20 22613.25 22657.4 21981.65 22089.25 2.94E+08 7516.64
14-Jul-20 21877.6 21909.7 21222.45 21392.2 3.38E+08 8134.81
15-Jul-20 21634.25 21935.5 21230.55 21340.75 3.59E+08 8748.15
16-Jul-20 21453.25 21671.25 21027.85 21597.15 3.49E+08 7838.97
17-Jul-20 21608.05 22065 21550.8 21966.8 2.95E+08 7404.45
20-Jul-20 22307.3 22520.45 22187.8 22321.85 3.5E+08 10172.45
21-Jul-20 22639.85 22861.9 22597.95 22782 3.17E+08 9744.39
 22-Jul-20 23159 23211.35 22658.2 22882.6 4.13E+08 11349.74
23-Jul-20 22854.85 23122.35 22734.9 23083.9 3.08E+08 8038.76
24-Jul-20 22853.2 22854.05 22417.2 22662.05 4.36E+08 9908.17
27-Jul-20 22664.6 22668.05 21801.35 21848.75 3.41E+08 9407.53
28-Jul-20 21940.15 22233 21611.4 22105.2 3.8E+08 11478.58
29-Jul-20 22075 22346.4 21906.35 22076.6 4E+08 10163.56
30-Jul-20 22195.05 22252.6 21580.15 21646.85 3E+08 7662.27
31-Jul-20 21730.55 21806.95 21375 21640.05 3.97E+08 9345.2
3-Aug-20 21543.8 21543.8 21031.45 21072.1 4.31E+08 11151.87
4-Aug-20 21248.25 21576.35 21057.75 21490.5 2.97E+08 9152.34
5-Aug-20 21686.85 21936.5 21448.4 21509.95 3.39E+08 8818.01
6-Aug-20 21644.25 21926.55 21370.3 21642.6 3.87E+08 9575.39
7-Aug-20 21620.25 21787.25 21451.3 21754 3.79E+08 7686.14
### 21824.9 22071.95 21795.1 21900.25 2.62E+08 5943.76
### 22050.2 22277.6 22039.85 22227.2 3.78E+08 8137.5
### 22135.95 22326.55 21990.2 22264 5.07E+08 9323.94
### 22395.2 22439.95 22139.6 22196.35 2.89E+08 6479.17
### 22334.95 22334.95 21459.1 21679.4 3.19E+08 7137.99
### 21906.95 21909.4 21403.15 21700.85 2.63E+08 6133.05
### 21702 22227.75 21629.4 22170.6 3.12E+08 6815.59
### 22315.4 22419.35 22234.25 22285.9 3.48E+08 6826.17
### 21989.9 22079.9 21886.7 21999.45 3.15E+08 7200.49
### 22190.7 22344.05 22165.05 22299.6 3.47E+08 7452.15
### 22436.85 22897.5 22410.05 22833 3.46E+08 8022.91
### 22973.4 23180.3 22857.9 23092.15 4.22E+08 10281.89
### 23175.55 23453.4 23093.15 23414.2 3.38E+08 9538.81
### 23511.45 23704.05 23464.15 23600.35 4.31E+08 11647.67
### 23635.3 24611.8 23599.2 24523.8 8.13E+08 19923.72
### 25038.8 25232.6 23385.3 23754.35 7.13E+08 18730.27
1-Sep-20 23893.8 24199.65 23473.15 23812 4.84E+08 11653.99
2-Sep-20 23769 23926.15 23482.55 23874.55 2.94E+08 7341.21
3-Sep-20 23986.15 24051.6 23451.65 23530.85 2.15E+08 5849.15
4-Sep-20 23119.15 23394.8 22876.9 23011.5 3.41E+08 8634.33
7-Sep-20 23036.25 23109.1 22716.25 22945.05 2.45E+08 5986.14
8-Sep-20 22971.2 23064.15 22641.4 22744.4 2.31E+08 5907.64
9-Sep-20 22486.7 22554.6 22080.4 22267 3.05E+08 7212.74
10-Sep-20 22466.55 22678.65 22225.25 22466.2 2.79E+08 7079.21
11-Sep-20 22509.95 22668.75 22205.95 22479.95 2.15E+08 5767.58
14-Sep-20 22683.35 22757.3 22028.15 22101.25 2.65E+08 6512.78
15-Sep-20 22202.8 22514.15 22062.35 22465.65 2.49E+08 6131.93
16-Sep-20 22476.3 22659.4 22216.5 22573.55 2.46E+08 6180.56
17-Sep-20 22352 22504.45 22267.05 22320.35 2.16E+08 5116.72
18-Sep-20 22439.35 22469.4 21784.9 22031.05 3.21E+08 8691.08
21-Sep-20 21983.4 22098.85 21274.3 21366.8 2.84E+08 6846.44
22-Sep-20 21445.25 21473.35 20958.45 21139.1 3.25E+08 7324.61
23-Sep-20 21350.8 21365.05 20821 21178.5 2.99E+08 5766.31
24-Sep-20 20898.8 20955.6 20404.9 20456.85 2.76E+08 6218.63
25-Sep-20 20740.8 21064.3 20430.7 20982.35 2.81E+08 5902.57
28-Sep-20 21152.05 21708.85 21055.1 21665.5 2.4E+08 5550.96
29-Sep-20 21770.9 21811.5 21280.6 21411.3 2.43E+08 5129.99
30-Sep-20 21405.25 21549.35 21128.5 21451.8 2.4E+08 5310.13

1-Oct-20 21685.25 22293.75 21664.15 22246 3.49E+08 8207.06

5-Oct-20 22352.1 22768.55 22247.25 22370.95 3.25E+08 8208.78
6-Oct-20 22673.05 22893.5 22521.05 22853.7 2.48E+08 6221.25
7-Oct-20 22836.95 23036.2 22607.8 22964.8 2.36E+08 6222.31
8-Oct-20 23150.25 23450.9 23063.6 23191.35 2.8E+08 7944.8
9-Oct-20 23312.6 23904.1 23132.45 23846.8 3.51E+08 10261.14
12-Oct-20 23955.6 24190.35 23552.6 23712.8 2.81E+08 6988.65
13-Oct-20 23663.05 23775.15 23431.5 23492.2 1.91E+08 5350.73
14-Oct-20 23353.15 23962.7 23149.45 23874.65 2.25E+08 5907.41
15-Oct-20 23920.35 24087.85 22970.95 23072.4 2.7E+08 7770.96
16-Oct-20 23219.85 23646.2 23148.95 23533.25 2.29E+08 5931.29
19-Oct-20 23902.9 24320.95 23754.85 24266.75 3.88E+08 9824.72
20-Oct-20 24117.35 24410.9 24039.85 24311.8 2.54E+08 6616.57
21-Oct-20 24444.2 24823.6 24099.85 24635.05 3.36E+08 10064.33
22-Oct-20 24447.35 24691.15 24250.2 24484.15 2.41E+08 7287.4
23-Oct-20 24669.2 24764.15 24360.85 24478.3 1.97E+08 5406.45
26-Oct-20 24525.8 24577.3 23867.75 24075.45 2.6E+08 6949.9
27-Oct-20 24288.05 24809.65 23924.2 24769.5 2.99E+08 11790.32
28-Oct-20 24737.85 24780.7 24057.95 24232.5 2.73E+08 7509.5
29-Oct-20 24063.5 24339.1 23822.05 24092 3.41E+08 9542.81
30-Oct-20 24090.15 24277.35 23612.7 23900.9 2.72E+08 6308.52
2-Nov-20 24367.6 25139 24120.6 24892.5 4.37E+08 11765.16
3-Nov-20 25108 25760.7 25085.7 25682.8 4.08E+08 10859.93
4-Nov-20 25539.55 25891 25142 25771.6 4.09E+08 11400.19
5-Nov-20 26174.8 26375.2 26000.05 26313.1 3.85E+08 10710.4
6-Nov-20 26274.1 26853.45 26135.3 26798.95 3.58E+08 11267.81
9-Nov-20 27088.95 27595 27068.95 27534.1 3.65E+08 11074.82
### 28039.45 28802.5 27916.9 28606 5.96E+08 19532.63
### 28713.15 29030.9 28211.1 28845 4.98E+08 18059.3
### 28633.75 28672.9 28066.05 28278.8 3.09E+08 11278.51
### 28108.7 28520.55 27703.3 28465.7 3.31E+08 10723.25
### 28685.7 28752.45 28431.85 28594.3 43672347 1154.51
### 28792.25 29239.25 28722.9 29181.3 3.17E+08 10924.63
### 29107.9 29784.75 29056.75 29749.85 4.88E+08 12538.44
### 29302.6 29627.2 28819.55 28903.05 3.59E+08 12189.2
### 28935.75 29406.7 28580.9 29236 3.2E+08 11614.19
### 29432.8 29492.3 28852.9 29024.2 3.96E+08 12745.71
### 29265.6 29827.8 29206.75 29737.25 3.48E+08 12279.24
### 30021.9 30197.85 29132.3 29196.4 5.46E+08 13653.17
### 29370.4 29623 28923.1 29549.75 3.69E+08 11338.89
### 29622 29716.85 29368.7 29609.05 4.94E+08 24378.12
1-Dec-20 29844.8 29919.75 29511 29817.85 3.26E+08 8780.83
2-Dec-20 29876.7 29886.25 29149.9 29463.15 3.74E+08 9206.91
3-Dec-20 29728.9 29813 29379.4 29448.75 4.19E+08 10366.32
4-Dec-20 29573.4 30162.3 29473.5 30052.4 4.67E+08 11145.32
7-Dec-20 30062.6 30354.2 29950.6 30211.55 4.32E+08 12039.3
8-Dec-20 30300.3 30363.8 30025.2 30261.9 5.87E+08 10141.82
9-Dec-20 30335.05 30807.25 30326.7 30709.4 5.43E+08 9755.38
### 30545.35 30610 30202.1 30510.35 3.36E+08 8165.97
### 30555.3 30811.8 30328.45 30604.85 4.1E+08 9588.8
### 30735.15 30845.8 30624.25 30745.9 2.69E+08 7156.2
### 30805.4 30805.85 30345.75 30691.05 2.79E+08 8180.08
### 30920.35 30932.25 30587.1 30698.4 3.81E+08 6817.74
### 30791.2 30945.2 30643.9 30847.05 2.61E+08 7563.24
### 30841.85 30854.05 30374.5 30714.65 2.78E+08 8187.34
### 30595.8 30607.5 29201.2 29456.45 3.91E+08 10052.59
### 29607.5 29711.15 28976.75 29625.95 4.64E+08 10784.06
### 29560.75 29941.4 29446 29883.3 3.79E+08 6857.33
### 30071.65 30545.85 30007.8 30402.2 3E+08 6589.67
### 30558.85 30929.05 30538.15 30880.95 3.17E+08 5536.43
### 31006.9 31359.35 31002.6 31322.5 3.89E+08 8558.46
### 31479.8 31510.25 31007.15 31303.05 2.68E+08 6588.98
sd variance skewness krutosis
4571.351 20897252 -1.381703 0.425379
sd variance skewness krutosis
1252.826 1569573 -0.36575 -0.523124
qtr-3
mean sd variance skewness krutosis
22236.71 777.0772 603849 0.547842 0.456131
qtr-4
mean sd variance skewness krutosis
27419.78 2973.641 8842541 -0.339528 -1.548855