city uion bank

Month Open High Low Close

Jan-18 176.65 208.8 158.5 159.6
Feb-18 160 177.75 147.8 173.8
Mar-18 173.95 185 160.75 172.6
Apr-18 172.4 188 170 183.95
May-18 183.3 203.25 176.25 195.65
Jun-18 202.9 202.9 181.9 184.3
Jul-18 184 189.45 165 171.05
Aug-18 171.05 207.15 169.4 202.6
Sep-18 203 203 162.2 178
Oct-18 177.4 191 157 169.55
Nov-18 169 179.4 163.15 174.05
Dec-18 175.9 196.4 165.9 194.6
Jan-19 196.9 198.35 185 191.65
Feb-19 193 193.5 172 184.05
Mar-19 182 205.65 182 204.2
Apr-19 205 208.4 196.25 200.35
May-19 201 218.35 193.25 211.7
Jun-19 212.3 220.25 200 218.2
Jul-19 216 219 190.7 193.8
Aug-19 191.65 206 182.6 202.75
Sep-19 197.05 227.05 191.85 218.45
Oct-19 222 223.6 204 211.75
Nov-19 211.8 226.7 203.25 224.65
Dec-19 226 236.8 217 234.5
Jan-20 235.7 249 225.95 231.3
Feb-20 231.95 238.95 214.5 214.95
Mar-20 219.55 219.55 118.5 129.65
Apr-20 128.1 145.6 110.1 144.2
May-20 142.5 147.9 122.55 135.3
Jun-20 142 150.5 118 121.4
Jul-20 121 139.4 119.75 121.25
Aug-20 119.25 155.7 115.55 135.05
Sep-20 135 150.4 129.45 139.7
Oct-20 142.05 159.95 137.6 148.05
Nov-20 148.25 199.8 148.25 185.9
Dec-20 186 190 168.3 180.3
Jan-21 180 187.5 163.4 169.1
Feb-21 169 183.85 150.1 165.25
Mar-21 168.7 189.6 150.1 155.9
Apr-21 157.5 171.7 155 166.45
May-21 164.95 179.6 162.1 172.25
Jun-21 173.7 177.35 161.1 166.9
Jul-21 168.45 168.7 148.6 150.4
Aug-21 150.65 157.3 142.75 151.85
Sep-21 152 163.8 147 157.6
Oct-21 157.9 183.65 155.85 168.35
Nov-21 170 175.3 142.95 144.6
Dec-21 144.6 152 129 135.45
 INDIAN BANK MONTHLY
Month Close
Jan-18 362
Feb-18 331
Mar-18 299.4
Apr-18 321.4
May-18 339.65
Jun-18 343.35
Jul-18 358.2
Aug-18 331.95
Sep-18 227.15
Oct-18 252.5
Nov-18 229.3
Dec-18 243.8
Jan-19 226
Feb-19 224.25
Mar-19 278.5
Apr-19 252.35
May-19 276.55
Jun-19 260.55
Jul-19 186.1
Aug-19 200.2
Sep-19 125.15
Oct-19 132.85
Nov-19 128.85
Dec-19 100.85
Jan-20 103.45
Feb-20 74.15
Mar-20 43.1
Apr-20 52
May-20 43.75
Jun-20 62
Jul-20 58.4
Aug-20 64.9
Sep-20 56.35
Oct-20 58
Nov-20 67.6
Dec-20 85.55
Jan-21 88.5
Feb-21 136.15
Mar-21 116.25
Apr-21 109.95
May-21 139.65
Jun-21 144.9
Jul-21 138.9
Aug-21 125
Sep-21 140.25
Oct-21 171.8
Nov-21 142.75
Dec-21 139.5
 IOB BANK

No. of No. of
Month Open High Low Close Shares Trades Total Turnover
Jan-18 22.65 25.2 21.75 22.7 3,393,252 10,225 79,765,837
Feb-18 22.6 22.85 18.8 19.55 1,603,711 5,829 33,088,273
Mar-18 19.4 19.95 17 17.25 2,110,636 6,367 38,528,079
Apr-18 17.35 18.5 17.1 18.3 1,060,333 3,377 18,999,391
May-18 18.5 18.6 15.5 16.2 992,925 3,326 16,870,508
Jun-18 16.2 16.7 13.85 14.1 1,310,786 3,965 20,052,972
Jul-18 14.3 15.32 13.07 14.97 1,875,544 5,962 26,604,440
Aug-18 14.9 16.45 14.25 15.56 1,654,364 4,696 25,603,630
Sep-18 16 17.25 12.85 13 1,441,854 4,396 21,340,674
Oct-18 13.21 15.4 11.05 15.04 2,186,506 6,094 29,163,648
Nov-18 15.05 15.55 14.25 14.35 995,632 3,466 14,725,540
Dec-18 14.39 15.26 13.6 14.93 1,315,622 2,766 19,281,678
Jan-19 14.87 15.14 13.05 13.66 1,028,345 2,692 14,752,732
Feb-19 13.66 14.8 11.95 13.24 1,088,268 3,550 14,118,468
Mar-19 13.24 15.69 13.24 14.42 8,679,101 9,473 125,766,314
Apr-19 14.41 15.8 13.92 14.17 1,260,647 3,395 18,895,855
May-19 14.1 14.4 11.5 12 2,571,226 5,776 32,135,522
Jun-19 12 12.9 11.14 12.18 1,003,418 2,934 11,879,439
Jul-19 12.45 12.9 10.2 11.17 1,592,105 3,710 19,229,975
Aug-19 11.17 11.21 9 10.4 1,230,056 3,161 12,601,396
Sep-19 10.6 10.6 9.4 9.42 746,709 2,199 7,472,127
Oct-19 9.6 10.8 8.75 10.78 1,293,401 2,864 12,638,449
Nov-19 10.8 12.17 9.8 10.67 3,664,825 5,931 39,301,186
Dec-19 10.61 12.85 9.82 11.26 1,855,365 3,739 20,352,691
Jan-20 11.29 12.1 10.09 10.21 2,230,927 5,172 25,077,632
Feb-20 10.18 10.74 8.4 8.7 2,601,133 3,820 24,748,654
Mar-20 8.73 9.16 6.17 7.09 2,626,069 4,733 19,908,520
Apr-20 7.9 8.49 6.6 7.71 1,617,094 4,974 12,267,409
May-20 7.69 8.1 7.05 7.26 1,027,905 3,156 7,520,240
Jun-20 7.5 13.83 7.4 12.17 27,958,988 77,961 331,101,104
Jul-20 11.62 12 9.98 10.33 19,143,099 27,446 210,705,561
Aug-20 10.34 12.21 10.24 10.6 10,688,533 15,529 118,246,177
Sep-20 10.6 11.01 8.81 9.18 5,027,757 12,830 49,686,304
Oct-20 9.3 9.5 8.8 9.17 2,812,198 7,213 26,009,838
Nov-20 9.28 12.12 9.05 10.97 11,322,028 17,848 116,427,930
Dec-20 10.92 11.95 9.8 10.72 11,502,606 25,400 127,712,216
Jan-21 10.75 11.66 10.3 10.66 7,474,000 16,615 82,506,966
Feb-21 10.91 20.9 10.85 17.89 120,522,455 133,495 2,013,276,658
Mar-21 18.9 18.95 14.45 16 43,983,244 77,228 746,147,573
Apr-21 17.2 18.45 15.5 15.7 37,207,847 46,850 621,867,476
May-21 15.3 18.3 14.7 16.85 26,465,694 41,916 437,549,078
Jun-21 16.85 29 16.45 28.05 130,797,641 205,739 2,971,556,092
Jul-21 28.25 28.9 23.15 24.4 48,120,728 96,890 1,256,544,150
Aug-21 24.75 24.8 18.7 19.6 32,611,529 72,973 681,575,227
Sep-21 19.6 24.6 19.35 22.8 49,922,016 71,529 1,086,824,073
Oct-21 22.8 23.6 20.75 21.2 23,095,157 50,623 516,169,779
Nov-21 21.2 23.8 19.45 20.9 19,178,773 40,285 414,422,998
Dec-21 21 23.45 19.6 20.4 22,331,012 58,415 469,976,236
 % Deli.
Qty to * Spread
Deliverable Quantity Traded Qty H-L C-O
1,572,051 46.33 3.45 0.05
802,993 50.07 4.05 -3.05
1,092,783 51.78 2.95 -2.15
624,864 58.93 1.4 0.95
572,959 57.7 3.1 -2.3
695,671 53.07 2.85 -2.1
902,541 48.12 2.25 0.67
727,148 43.95 2.2 0.66
617,048 42.8 4.4 -3
991,168 45.33 4.35 1.83
474,289 47.64 1.3 -0.7
616,419 46.85 1.66 0.54
426,632 41.49 2.09 -1.21
490,488 45.07 2.85 -0.42
7,798,904 89.86 2.45 1.18
637,303 50.55 1.88 -0.24
1,304,397 50.73 2.9 -2.1
578,009 57.6 1.76 0.18
820,465 51.53 2.7 -1.28
613,803 49.9 2.21 -0.77
370,115 49.57 1.2 -1.18
528,956 40.9 2.05 1.18
1,143,093 31.19 2.37 -0.13
675,684 36.42 3.03 0.65
760,316 34.08 2.01 -1.08
933,302 35.88 2.34 -1.48
963,818 36.7 2.99 -1.64
887,324 54.87 1.89 -0.19
553,386 53.84 1.05 -0.43
13,846,054 49.52 6.43 4.67
9,799,890 51.19 2.02 -1.29
6,148,198 57.52 1.97 0.26
2,925,803 58.19 2.2 -1.42
1,612,500 57.34 0.7 -0.13
6,353,029 56.11 3.07 1.69
6,784,266 58.98 2.15 -0.2
4,332,077 57.96 1.36 -0.09
53,821,062 44.66 10.05 6.98
25,283,882 57.49 4.5 -2.9
13,945,256 37.48 2.95 -1.5
12,138,090 45.86 3.6 1.55
54,526,361 41.69 12.55 11.2
17,307,640 35.97 5.75 -3.85
12,666,154 38.84 6.1 -5.15
26,620,241 53.32 5.25 3.2
8,235,665 35.66 2.85 -1.6
6,456,356 33.66 4.35 -0.3
7,354,698 32.93 3.85 -0.6
 BANK OF BARODA MONTHLY
No. of No. of
Month Open High Low Close Shares Trades
Jan-18 160.3 179.65 154.6 156.95 33,031,155 148,623
Feb-18 159 173.25 136 142 32,292,567 145,247
Mar-18 142 147.4 128.2 142.2 95,320,383 97,543
Apr-18 141 155.35 135.45 148.65 17,010,823 69,156
May-18 146 149.35 125.5 137.05 19,304,373 80,540
Jun-18 137.25 138.45 112.3 112.8 40,804,564 115,349
Jul-18 113.5 155.55 109.6 153.45 48,323,108 128,580
Aug-18 152.8 157.45 141.85 152.9 19,824,840 85,213
Sep-18 152.75 156.25 97 99.4 38,511,938 175,678
Oct-18 100 115.05 90.7 110.8 39,574,360 151,238
Nov-18 111.45 118.3 103 104.7 26,918,616 88,804
Dec-18 106.8 119.95 102.55 118.85 24,332,016 66,281
Jan-19 119.25 124.6 107.75 112.45 23,161,791 81,679
Feb-19 113.95 113.95 98.6 101.05 15,698,505 52,061
Mar-19 101.85 133.1 101.85 128.8 22,856,383 87,634
Apr-19 133 137.15 113.8 116.4 21,449,953 90,949
May-19 117.4 143.6 104.15 133.25 34,164,674 140,181
Jun-19 133.6 135.1 114.35 121.85 25,004,216 101,119
Jul-19 122.6 132.8 101.4 106.65 32,076,135 135,645
Aug-19 104.75 107.1 89.1 92.6 31,832,036 119,365
Sep-19 93.3 103.05 90.45 93.05 36,505,130 108,742
Oct-19 94.5 99 85.7 97.2 36,171,238 112,508
Nov-19 97.6 108.25 90.6 104.9 46,858,090 120,894
Dec-19 105 106.15 94.2 101.9 29,782,278 85,184
Jan-20 102.1 104.85 92 92.65 21,326,794 71,831
Feb-20 93.15 93.25 73.4 76.5 16,554,702 51,904
Mar-20 77 78.1 47 53.55 31,159,429 127,950
Apr-20 54 54 46.15 49.2 24,586,882 251,918
May-20 48.5 48.5 36.05 38.9 32,907,064 341,217
Jun-20 39.7 55 39.55 48.6 74,697,658 488,901
Jul-20 48.6 54.1 45.45 46.8 42,998,277 396,537
Aug-20 46.7 53.55 45.65 48.9 39,156,638 217,608
Sep-20 48.95 49.85 39.5 41.05 48,129,356 99,451
Oct-20 41.3 45.55 40 41.65 59,843,430 99,130
Nov-20 42.1 52.45 41.85 51.3 51,352,963 117,269
Dec-20 51.7 68.2 51.2 61.5 83,008,118 212,239
Jan-21 61.5 80.85 61.5 68.05 79,611,511 226,801
Feb-21 69.05 99.8 67.7 85.4 118,973,606 305,889
Mar-21 85.7 87.8 68 74.15 78,329,184 255,704
Apr-21 74.55 77.45 61.8 66.75 50,516,959 142,863
May-21 66.3 84.65 64.3 80.7 85,680,438 256,251
Jun-21 81.1 88.9 77.15 85.95 76,566,639 242,956
Jul-21 86.4 87.15 76.9 80.3 37,827,199 117,088
Aug-21 80.8 85.7 72.5 77.35 58,761,420 144,512
Sep-21 77 86.6 76.75 81.75 55,836,074 155,800
Oct-21 80.95 103.7 79.95 97.5 90,557,652 293,873
Nov-21 98.6 108 85.05 85.75 59,446,570 217,226
Dec-21 86.15 95.35 77 81.95 41,737,570 167,364
ODA MONTHLY
% Deli.
Qty to
Deliverable Traded * Spread
Total Turnover Quantity Qty H-L C-O
5,449,806,403 12,538,530 37.96 25.05 -3.35
5,022,732,319 8,304,763 25.72 37.25 -17
13,438,552,091 76,344,397 80.09 19.2 0.2
2,497,235,952 2,469,698 14.52 19.9 7.65
2,673,398,580 3,354,225 17.38 23.85 -8.95
5,298,676,580 18,191,550 44.58 26.15 -24.45
5,918,635,861 20,987,315 43.43 45.95 39.95
2,962,020,419 2,803,736 14.14 15.6 0.1
4,655,434,770 6,043,576 15.69 59.25 -53.35
4,047,049,097 5,939,854 15.01 24.35 10.8
2,979,616,916 3,327,708 12.36 15.3 -6.75
2,687,617,213 2,713,977 11.15 17.4 12.05
2,745,940,702 4,719,570 20.38 16.85 -6.8
1,644,269,793 3,112,208 19.82 15.35 -12.9
2,722,008,585 3,803,244 16.64 31.25 26.95
2,772,311,893 3,532,246 16.47 23.35 -16.6
4,338,865,629 4,928,646 14.43 39.45 15.85
3,067,005,020 4,187,137 16.75 20.75 -11.75
3,867,548,633 5,202,009 16.22 31.4 -15.95
3,117,983,807 4,378,612 13.76 18 -12.15
3,527,147,497 3,775,081 10.34 12.6 -0.25
3,273,605,283 3,902,287 10.79 13.3 2.7
4,681,865,262 9,900,805 21.13 17.65 7.3
2,999,111,161 3,281,779 11.02 11.95 -3.1
2,059,452,125 3,268,290 15.32 12.85 -9.45
1,403,102,960 2,790,083 16.85 19.85 -16.65
1,954,362,327 4,231,071 13.58 31.1 -23.45
1,215,365,649 5,183,473 21.08 7.85 -4.8
1,325,835,450 7,633,107 23.2 12.45 -9.6
3,520,622,762 17,174,058 22.99 15.45 8.9
2,139,847,769 10,138,536 23.58 8.65 -1.8
1,905,504,468 10,597,950 27.07 7.9 2.2
2,126,746,809 16,631,031 34.55 10.35 -7.9
2,534,195,080 23,760,856 39.71 5.55 0.35
2,428,111,488 16,528,962 32.19 10.6 9.2
5,155,568,920 22,064,744 26.58 17 9.8
5,635,547,332 19,418,761 24.39 19.35 6.55
10,035,319,823 20,953,372 17.61 32.1 16.35
6,110,710,317 21,736,014 27.75 19.8 -11.55
3,463,506,405 10,475,393 20.74 15.65 -7.8
6,572,312,702 23,504,047 27.43 20.35 14.4
6,384,147,091 25,506,610 33.31 11.75 4.85
3,138,729,492 9,205,502 24.34 10.25 -6.1
4,671,715,241 17,795,400 30.28 13.2 -3.45
4,490,741,467 23,267,212 41.67 9.85 4.75
8,402,348,153 27,457,425 30.32 23.75 16.55
5,860,431,035 13,683,810 23.02 22.95 -12.85
3,578,800,454 10,165,827 24.36 18.35 -4.2
 CANARA BANK

No. of No. of
Month Open High Low Close Shares Trades Total Turnover
Jan-18 362.3 384.95 335.2 341.25 4,379,242 43,355 1,571,327,814
Feb-18 343 360 285.65 299.3 7,565,749 56,812 2,349,279,686
Mar-18 293.5 299.5 225.35 264.25 13,765,382 104,750 3,552,359,037
Apr-18 263 295.9 250.45 265.8 12,447,585 79,007 3,390,659,694
May-18 265 272.25 234 257.2 12,063,956 76,180 3,023,318,462
Jun-18 258 284 241.1 251.6 6,251,482 45,458 1,643,529,879
Jul-18 251.75 292.35 220 284.45 9,334,756 63,704 2,359,714,741
Aug-18 286.5 302.1 265.45 284.15 7,319,430 52,709 2,076,309,833
Sep-18 284.8 292.5 209.55 220.85 7,770,353 52,418 1,976,786,114
Oct-18 220.85 263.4 205.15 261.95 9,965,787 72,432 2,282,841,482
Nov-18 263.5 272 235 255.65 8,534,782 61,041 2,181,745,967
Dec-18 258.9 281.5 235.9 275 6,667,778 45,021 1,741,818,415
Jan-19 276.55 290 238 250.05 5,894,009 46,708 1,572,102,657
Feb-19 249 251.95 212.95 231.5 4,440,390 35,277 1,010,752,207
Mar-19 232.85 298.35 232.4 291.95 7,269,692 46,849 1,962,265,249
Apr-19 293.75 302 254.65 260.3 6,184,639 43,840 1,747,375,285
May-19 264 285.55 238.8 267.6 6,757,977 51,580 1,778,746,568
Jun-19 268 291.6 253.7 284.4 5,726,839 43,164 1,542,246,162
Jul-19 287.3 296.5 223.85 236.3 10,038,548 82,943 2,673,899,309
Aug-19 235 239.4 207.15 220.55 8,324,790 52,435 1,880,543,189
Sep-19 212 213.35 180 182.3 10,910,579 70,410 2,159,444,373
Oct-19 182.5 209.05 170.55 203.65 7,271,019 42,350 1,354,030,343
Nov-19 203.75 234.3 193.8 227.2 11,204,926 66,125 2,388,565,140
Dec-19 227.95 232.9 206.4 221.3 5,977,412 47,077 1,322,108,536
Jan-20 222.75 230 200.2 202.5 6,550,881 60,706 1,404,447,231
Feb-20 201.15 205.45 141.1 144.05 6,867,825 45,272 1,229,180,255
Mar-20 145 147.9 73.85 90.4 10,749,545 79,115 1,141,043,046
Apr-20 93.9 94.1 79.6 87.9 16,043,630 71,567 1,387,088,706
May-20 86 90.25 75.8 83.75 10,498,181 49,194 852,629,919
Jun-20 85.95 118.25 85.15 100.6 29,586,879 146,815 3,061,407,401
Jul-20 100 113.45 98.4 101.8 16,337,514 94,309 1,693,676,051
Aug-20 101.8 119.3 98.95 107.65 14,264,154 83,971 1,516,181,355
Sep-20 107.5 110.9 82.25 88.9 9,697,440 67,843 936,115,377
Oct-20 89.75 95 84.4 86.2 7,777,432 48,569 696,089,262
Nov-20 87 105.6 86.25 103.75 12,460,440 65,655 1,184,685,654
Dec-20 104.25 146.4 104.15 128.95 56,667,484 326,972 6,855,431,295
Jan-21 128.6 147.4 123.85 132 40,846,763 251,718 5,554,965,680
Feb-21 134.8 174.4 132 157 40,191,100 232,309 6,364,572,419
Mar-21 159.5 172.4 137.05 152.25 22,649,599 147,581 3,526,242,017
Apr-21 150.1 157.25 124.35 138.85 18,207,861 103,289 2,559,831,505
May-21 136.2 163.65 135.8 160.75 29,081,196 186,625 4,393,251,284
Jun-21 162.2 165.65 141.5 151.85 18,923,030 132,632 2,952,837,344
Jul-21 152.95 157 142.1 153.25 10,972,589 87,277 1,651,295,468
Aug-21 153.95 162.45 148.65 159.1 19,255,986 144,942 2,994,396,223
Sep-21 159.6 177.4 152 173 22,062,238 139,781 3,578,382,833
Oct-21 172.8 218.6 170 214.5 35,530,506 245,900 6,858,492,726
Nov-21 215.5 247.6 195.15 199.05 19,763,416 168,704 4,433,715,034
Dec-21 199.9 223.95 186.75 199.9 13,919,634 124,215 2,843,606,353
 % Deli.
Deliverable Qty to * Spread
Quantity Traded Qty H-L C-O
795,815 18.17 49.75 -21.05
2,103,175 27.8 74.35 -43.7
935,907 6.8 74.15 -29.25
1,159,512 9.32 45.45 2.8
938,985 7.78 38.25 -7.8
572,337 9.16 42.9 -6.4
834,694 8.94 72.35 32.7
691,473 9.45 36.65 -2.35
734,891 9.46 82.95 -63.95
895,647 8.99 58.25 41.1
788,709 9.24 37 -7.85
662,671 9.94 45.6 16.1
623,339 10.58 52 -26.5
612,869 13.8 39 -17.5
1,272,046 17.5 65.95 59.1
1,437,017 23.24 47.35 -33.45
619,285 9.16 46.75 3.6
682,942 11.93 37.9 16.4
1,103,288 10.99 72.65 -51
553,125 6.64 32.25 -14.45
1,023,705 9.38 33.35 -29.7
1,089,789 14.99 38.5 21.15
2,900,029 25.88 40.5 23.45
580,450 9.71 26.5 -6.65
770,779 11.77 29.8 -20.25
927,788 13.51 64.35 -57.1
1,323,919 12.32 74.05 -54.6
2,084,636 12.99 14.5 -6
1,902,060 18.12 14.45 -2.25
4,402,214 14.88 33.1 14.65
2,902,819 17.77 15.05 1.8
3,776,160 26.47 20.35 5.85
2,245,195 23.15 28.65 -18.6
2,098,974 26.99 10.6 -3.55
4,410,727 35.4 19.35 16.75
19,004,937 33.54 42.25 24.7
10,951,198 26.81 23.55 3.4
6,861,689 17.07 42.4 22.2
5,569,931 24.59 35.35 -7.25
3,374,494 18.53 32.9 -11.25
6,696,168 23.03 27.85 24.55
5,055,600 26.72 24.15 -10.35
3,616,454 32.96 14.9 0.3
7,428,851 38.58 13.8 5.15
6,213,769 28.16 25.4 13.4
10,132,105 28.52 48.6 41.7
4,171,937 21.11 52.45 -16.45
2,923,769 21 37.2 0
 SBI MONTHLY

No. of No. of
Month Open High Low Close Shares Trades
Jan-18 310 334.8 292.65 312.75 41,224,324 235,940
Feb-18 316.05 317.45 256.6 268.75 50,658,444 274,766
Mar-18 266.8 270 232.5 250.1 33,865,190 226,662
Apr-18 251 265.25 232 246.3 28,967,532 174,248
May-18 246.4 274 237.85 269.2 40,097,081 211,922
Jun-18 269.5 289.35 255.85 259.3 18,487,129 130,349
Jul-18 259.9 302.3 250.35 293.4 22,599,394 162,889
Aug-18 295 325.85 289 308.85 36,607,448 261,698
Sep-18 312 312.2 253.6 265 31,333,502 203,783
Oct-18 265.5 281.8 247.65 280.5 39,597,471 228,731
Nov-18 282.5 299.9 273.5 284.35 34,583,625 167,520
Dec-18 287.4 301.95 261.1 295.65 27,217,027 155,467
Jan-19 297 307.2 276.6 293.35 30,328,402 157,070
Feb-19 296.05 302.35 258.8 269.75 22,209,643 153,253
Mar-19 270 322.95 270 320.8 38,972,759 183,823
Apr-19 322 332.65 303.6 310.2 16,834,775 134,097
May-19 308 364 292.2 352.55 44,200,380 278,624
Jun-19 352.05 364.85 333.75 360.9 18,424,196 140,300
Jul-19 362.2 373.7 323.9 332.05 18,598,340 190,937
Aug-19 331 331.55 262.7 273.7 37,196,649 236,409
Sep-19 271.9 315.5 267.15 270.9 32,522,385 254,740
Oct-19 273.8 318 244.35 312.25 51,021,930 380,788
Nov-19 312.8 351 299.85 341.85 32,134,975 275,648
Dec-19 343.35 344.35 308.1 333.7 28,016,276 342,768
Jan-20 334.5 339.85 305.7 318.55 29,506,247 311,422
Feb-20 319.9 331.9 295.5 302.9 31,960,839 331,210
Mar-20 310.2 311.95 173.6 196.95 89,367,587 812,315
Apr-20 195.5 198 175 190.4 55,978,066 422,006
May-20 184.7 184.7 149.55 160.3 73,994,334 529,146
Jun-20 164 197.7 163.45 178.4 110,146,412 676,816
Jul-20 179.7 202.5 178.85 191.45 81,671,195 527,584
Aug-20 194 232 189.6 212.15 78,989,196 526,159
Sep-20 212.15 219 175.55 185.4 54,139,950 482,674
Oct-20 187.7 207.35 186 189.25 45,025,036 291,367
Nov-20 192.45 252.9 190.05 244.3 81,559,454 575,598
Dec-20 244.8 279.75 244.1 274.75 56,482,741 373,321
Jan-21 275 310.8 269.55 282.05 46,196,218 347,831
Feb-21 284.55 426.45 282.75 390.2 88,137,782 863,839
Mar-21 395.8 408.9 345 364.35 50,618,547 593,330
Apr-21 366.65 371.8 321.15 353.45 57,618,477 543,218
May-21 350 433.6 341.7 424.25 76,361,081 737,770
Jun-21 426.4 442 400.3 419.25 34,233,656 458,710
Jul-21 420 444.35 417.25 431.7 23,121,489 338,632
Aug-21 435.4 467.3 401.3 426 27,638,863 404,086
Sep-21 426.95 471.85 425.2 453.05 29,136,775 309,278
Oct-21 448.9 526.7 444 502.4 25,507,339 344,327
Nov-21 507.7 542.2 454.4 460.6 22,249,682 418,367
Dec-21 464.4 500.5 443.05 460.45 16,043,255 341,074
MONTHLY

% Deli.
Qty to * Spread
Total Turnover Deliverable Quantity Traded Qty H-L C-O
12,763,020,230 18,557,010 45.01 42.15 2.75
14,259,099,075 21,476,570 42.39 60.85 -47.3
8,520,845,419 11,541,620 34.08 37.5 -16.7
7,285,970,427 11,607,905 40.07 33.25 -4.7
10,133,730,915 14,368,921 35.84 36.15 22.8
5,034,878,130 3,938,313 21.3 33.5 -10.2
6,122,178,464 6,738,235 29.82 51.95 33.5
11,149,175,031 8,050,872 21.99 36.85 13.85
8,705,617,257 6,806,183 21.72 58.6 -47
10,483,055,630 13,322,204 33.64 34.15 15
9,866,706,951 12,890,860 37.27 26.4 1.85
7,905,690,449 10,320,280 37.92 40.85 8.25
8,988,721,024 11,821,596 38.98 30.6 -3.65
6,165,427,611 5,957,760 26.83 43.55 -26.3
11,465,380,382 17,726,487 45.48 52.95 50.8
5,318,986,591 3,900,943 23.17 29.05 -11.8
14,570,177,002 14,858,487 33.62 71.8 44.55
6,400,178,901 5,397,491 29.3 31.1 8.85
6,604,482,580 4,923,321 26.47 49.8 -30.15
10,759,673,390 15,423,851 41.47 68.85 -57.3
9,311,408,271 6,265,619 19.27 48.35 -1
13,732,389,616 11,462,622 22.47 73.65 38.45
10,428,213,681 6,008,842 18.7 51.15 29.05
9,207,558,536 4,649,788 16.6 36.25 -9.65
9,476,559,684 6,827,158 23.14 34.15 -15.95
10,155,940,279 6,078,836 19.02 36.4 -17
20,076,159,078 15,721,565 17.59 138.35 -113.25
10,428,752,771 13,539,936 24.19 23 -5.1
12,046,289,798 27,647,086 37.36 35.15 -24.4
19,948,080,176 30,114,239 27.34 34.25 14.4
15,620,337,314 18,789,794 23.01 23.65 11.75
16,003,694,586 19,662,401 24.89 42.4 18.15
10,659,378,681 12,679,635 23.42 43.45 -26.75
8,839,169,212 11,000,108 24.43 21.35 1.55
18,700,552,566 26,158,730 32.07 62.85 51.85
14,953,899,711 19,892,749 35.22 35.65 29.95
13,403,044,822 11,164,595 24.17 41.25 7.05
33,715,939,602 24,957,882 28.32 143.7 105.65
19,176,587,199 16,758,324 33.11 63.9 -31.45
19,987,571,148 19,261,924 33.43 50.65 -13.2
29,500,035,402 19,163,563 25.1 91.9 74.25
14,590,006,215 8,741,220 25.53 41.7 -7.15
9,918,481,332 9,417,046 40.73 27.1 11.7
11,993,829,353 8,367,473 30.27 66 -9.4
13,020,987,921 16,053,690 55.1 46.65 26.1
12,433,475,536 10,285,383 40.32 82.7 53.5
11,213,665,353 5,289,443 23.77 87.8 -47.1
7,541,910,134 4,968,453 30.97 57.45 -3.95
 AXIS Bank

Month Close
Jan-18 593.4
Feb-18 529.6
Mar-18 509.4
Apr-18 518.05
May-18 543.3
Jun-18 510.4
Jul-18 550.1
Aug-18 649.2
Sep-18 612.35
Oct-18 581.9
Nov-18 625.75
Dec-18 619.8
Jan-19 722.95
Feb-19 709.35
Mar-19 776.1
Apr-19 766.9
May-19 808.5
Jun-19 807.65
Jul-19 674.4
Aug-19 663.75
Sep-19 684.65
Oct-19 736
Nov-19 739.5
Dec-19 754
Jan-20 729.35
Feb-20 696.75
Mar-20 379.3
Apr-20 444.6
May-20 383.2
Jun-20 406.5
Jul-20 431.6
Aug-20 496.95
Sep-20 424.5
Oct-20 492.4
Nov-20 602.1
Dec-20 620.35
Jan-21 663.5
Feb-21 724.7
Mar-21 697.5
Apr-21 714.5
May-21 750.25
Jun-21 748.3
Jul-21 709
Aug-21 786.4
Sep-21 766.8
Oct-21 742.05
Nov-21 657.05
Dec-21 678.55
HDFC

Month Close
Jan-18 2,006.35
Feb-18 1,883.80
Mar-18 1,891.45
Apr-18 1,944.60
May-18 2,136.15
Jun-18 2,108.05
Jul-18 2,181.05
Aug-18 2,062.25
Sep-18 2,005.65
Oct-18 1,911.85
Nov-18 2,117.15
Dec-18 2,122.45
Jan-19 2,081.15
Feb-19 2,082.15
Mar-19 2,316.50
Apr-19 2,315.50
May-19 2,424.90
Jun-19 2,446.40
Jul-19 2,251.80
Aug-19 2,228.90
Sep-19 1,227.35
Oct-19 1,229.95
Nov-19 1,274.25
Dec-19 1,271.80
Jan-20 1,225.70
Feb-20 1,177.60
Mar-20 862
Apr-20 1,001.75
May-20 951.25
Jun-20 1,065.70
Jul-20 1,032.65
Aug-20 1,115.20
Sep-20 1,079.20
Oct-20 1,183.45
Nov-20 1,440.70
Dec-20 1,436.75
Jan-21 1,390.80
Feb-21 1,534.35
Mar-21 1,493.55
Apr-21 1,412.20
May-21 1,516.40
Jun-21 1,498.05
Jul-21 1,425.80
Aug-21 1,581.50
Sep-21 1,595.50
Oct-21 1,582.35
Nov-21 1,493.60
Dec-21 1,479.80
 icici

Month Close
Jan-18 352.95
Feb-18 313.5
Mar-18 278.4
Apr-18 284.45
May-18 285.6
Jun-18 275.5
Jul-18 303.95
Aug-18 342.65
Sep-18 305
Oct-18 355.1
Nov-18 355
Dec-18 360
Jan-19 364.25
Feb-19 348.8
Mar-19 398.85
Apr-19 407.75
May-19 423.4
Jun-19 437.25
Jul-19 424.5
Aug-19 410.4
Sep-19 433.4
Oct-19 462.85
Nov-19 511.95
Dec-19 538.75
Jan-20 525.55
Feb-20 496.05
Mar-20 324.5
Apr-20 379.9
May-20 332.1
Jun-20 351.45
Jul-20 346.9
Aug-20 395
Sep-20 354.9
Oct-20 392.55
Nov-20 472.8
Dec-20 534.8
Jan-21 537
Feb-21 597.6
Mar-21 581.25
Apr-21 600.4
May-21 662.2
Jun-21 630.85
Jul-21 682.7
Aug-21 718.85
Sep-21 700.8
Oct-21 802.3
Nov-21 714.3
Dec-21 740.25
 IDBI

Month Close
Jan-18 60.35
Feb-18 74.6
Mar-18 72.25
Apr-18 66.15
May-18 65.4
Jun-18 54.9
Jul-18 58.85
Aug-18 62.65
Sep-18 50
Oct-18 59.3
Nov-18 59.6
Dec-18 61.3
Jan-19 55.25
Feb-19 42.9
Mar-19 46.65
Apr-19 39.4
May-19 37.65
Jun-19 35.5
Jul-19 27.7
Aug-19 26.75
Sep-19 31.7
Oct-19 33.2
Nov-19 37.7
Dec-19 37
Jan-20 33.9
Feb-20 30.6
Mar-20 19.3
Apr-20 21.5
May-20 20.3
Jun-20 43.8
Jul-20 38.7
Aug-20 39.35
Sep-20 34.75
Oct-20 36.45
Nov-20 38.1
Dec-20 31.1
Jan-21 27.75
Feb-21 31.55
Mar-21 38.55
Apr-21 35.3
May-21 38.45
Jun-21 37.9
Jul-21 37.95
Aug-21 38.45
Sep-21 46.3
Oct-21 51.1
Nov-21 45.45
Dec-21 46.4