Symbol Sereies Date Prev Close Open Pricehigh Price Low Price Last Price

Symbol
Sereies
Date
Prev close Open Pricehigh price low price last price
UCOBANK
EQ
13-Apr-16
38.8
39.4
39.85
39.1
39.2
UCOBANK
EQ
12-Apr-16
38.9
39.05
39.4
38.4
38.75
UCOBANK
EQ
11-Apr-16
37.95
38.05
39.1
37.45
38.85
UCOBANK
EQ
8-Apr-16
37.5
37.4
38.2
37
38.2
UCOBANK
EQ
7-Apr-16
37.65
37.7
37.8
36.75
37.5
UCOBANK
EQ
6-Apr-16
38.4
38.3
38.6
37.5
37.75
UCOBANK
EQ
5-Apr-16
40.6
40.3
40.3
38.2
38.4
UCOBANK
EQ
4-Apr-16
40.65
41.05
41.7
39.7
40.45
UCOBANK
EQ
1-Apr-16
38.8
38.7
41.05
38.4
40.55
UCOBANK
EQ
31-Mar-16
37.95
38
38.9
37.7
38.85
UCOBANK
EQ
30-Mar-16
37.15
37.4
38.3
37.2
37.9
UCOBANK
EQ
29-Mar-16
37
37.5
37.9
36.8
37
UCOBANK
EQ
28-Mar-16
37.95
38
38.25
36.65
37.15
UCOBANK
EQ
23-Mar-16
38.2
38.2
38.4
37.75
38
UCOBANK
EQ
22-Mar-16
38.1
38.2
38.45
37.6
38.05
UCOBANK
EQ
21-Mar-16
37.45
37.8
38.25
37.5
38
UCOBANK
EQ
18-Mar-16
36.95
37.2
37.85
36.6
37.6
UCOBANK
EQ
17-Mar-16
37
37.9
37.9
36.75
36.85
UCOBANK
EQ
16-Mar-16
37.1
36.9
37.35
36.2
36.95
UCOBANK
EQ
15-Mar-16
36.35
36.4
37.45
36.4
37.05
UCOBANK
EQ
14-Mar-16
35.5
35.85
37
35.65
36.6
UCOBANK
EQ
11-Mar-16
35.7
35.55
36
35.05
35.6
UCOBANK
EQ
10-Mar-16
37.15
37.4
37.55
35.55
35.7
UCOBANK
EQ
9-Mar-16
36.05
35.8
37.45
35.2
37.15
UCOBANK
EQ
8-Mar-16
35.35
35.5
36.8
34.95
36.15
UCOBANK
EQ
4-Mar-16
34
34.1
35.75
33.45
35.35
UCOBANK
EQ
3-Mar-16
33.95
34.3
34.4
33.45
34.05
UCOBANK
EQ
2-Mar-16
32.3
33.35
34.35
33.25
34
UCOBANK
EQ
1-Mar-16
31.7
32
32.55
31.75
32.3
UCOBANK
EQ
29-Feb-16
31.3
31.6
32.9
30.7
31.7
UCOBANK
EQ
26-Feb-16
31.25
31.75
31.9
30.55
31.4
UCOBANK
EQ
25-Feb-16
31.45
31.7
32.1
31.05
31.25
UCOBANK
EQ
24-Feb-16
31.6
31.3
32.25
30.8
31.5
UCOBANK
EQ
23-Feb-16
32.25
32.35
32.45
31.3
31.55
UCOBANK
EQ
22-Feb-16
32.3
32.35
32.7
31.8
32.45
UCOBANK
EQ
19-Feb-16
31.85
31.5
32.65
31.05
32.35
UCOBANK
EQ
18-Feb-16
32.35
32.8
33.5
31.15
31.9
UCOBANK
EQ
17-Feb-16
31.7
31.4
32.75
30.5
32.5
UCOBANK
EQ
16-Feb-16
33.35
33.75
33.95
31.25
31.7
UCOBANK
EQ
15-Feb-16
28.35
27.95
34.55
27.4
33.3
UCOBANK
EQ
12-Feb-16
30.1
30.3
30.4
28
28.35
UCOBANK
EQ
11-Feb-16
31.65
31.95
32.1
29.5
30.2
UCOBANK
EQ
10-Feb-16
34.5
33.6
34.1
30.85
31.5
UCOBANK
EQ
9-Feb-16
35.65
35
35.55
34
34.45
UCOBANK
EQ
8-Feb-16
34.75
35
37.55
34.6
35.6
UCOBANK
EQ
5-Feb-16
33.75
33.85
35
33.75
34.8
UCOBANK
EQ
4-Feb-16
33.75
34
34.3
33.05
33.9
UCOBANK
EQ
3-Feb-16
35.25
34.95
34.95
33
33.8
UCOBANK
EQ
2-Feb-16
36.15
36.15
36.95
35.05
35.25
UCOBANK
EQ
1-Feb-16
36.9
37.05
37.4
35.75
36.15
UCOBANK
EQ
29-Jan-16
37.45
37.3
37.35
35.75
36.65
UCOBANK
EQ
28-Jan-16
37.9
37.9
38.45
36.2
37
UCOBANK
EQ
27-Jan-16
37.15
37.5
38.25
37
37.85
UCOBANK
EQ
25-Jan-16
37.6
38.4
38.4
36.55
37.45
UCOBANK
EQ
22-Jan-16
36
36.65
38.05
36.25
37.55
UCOBANK
EQ
21-Jan-16
35.6
36.2
36.6
35.2
36.1
UCOBANK
EQ
20-Jan-16
37.05
36.75
36.75
34.85
35.45
UCOBANK
EQ
19-Jan-16
36.1
36.9
37.5
36.25
37.2
UCOBANK
EQ
18-Jan-16
36.65
35
37.65
35
36.4
UCOBANK
EQ
15-Jan-16
38.65
39
39.4
35.5
36.2
UCOBANK
EQ
14-Jan-16
40.1
39.1
39.75
38.2
38.7
UCOBANK
EQ
13-Jan-16
41
41.3
41.9
39.6
40.1
UCOBANK
EQ
12-Jan-16
42.3
42.6
42.8
40.65
41
UCOBANK
EQ
11-Jan-16
42.65
42.3
43.05
41.6
42.3
UCOBANK
EQ
8-Jan-16
42.45
43
43.15
42.1
42.65
UCOBANK
EQ
7-Jan-16
44.55
44.15
44.3
42
42.5
UCOBANK
EQ
6-Jan-16
44.7
44.7
45.15
44.2
44.6
UCOBANK
EQ
5-Jan-16
44.6
44.95
45.1
44.4
44.65
UCOBANK
EQ
4-Jan-16
45.7
45.5
45.8
44.25
44.9
UCOBANK
EQ
1-Jan-16
45.4
45.9
45.95
45.1
45.7
UCOBANK
EQ
31-Dec-15
44.5
44.8
45.9
44.5
45.9
UCOBANK
EQ
30-Dec-15
44.75
44.75
45
44.25
44.6
UCOBANK
EQ
29-Dec-15
45
45.4
45.4
44.5
44.65
UCOBANK
EQ
28-Dec-15
45.3
45.3
45.5
44.9
44.95
UCOBANK
EQ
24-Dec-15
45.15
45.05
45.5
44.8
45.3
UCOBANK
EQ
23-Dec-15
44.6
45
45.3
44.85
45.3
UCOBANK
EQ
22-Dec-15
45.2
45.3
45.6
44.5
44.55
UCOBANK
EQ
21-Dec-15
44.85
45
45.65
44.95
45.1
UCOBANK
EQ
18-Dec-15
44
43.95
45.7
43.65
44.95
UCOBANK
EQ
17-Dec-15
43.1
43.5
44.4
43.3
43.95
UCOBANK
EQ
16-Dec-15
43
43.25
43.65
43
43.15
UCOBANK
EQ
15-Dec-15
43.35
43.6
43.6
42.65
42.95
UCOBANK
EQ
14-Dec-15
42.9
42.7
43.65
42.4
43.4
UCOBANK
EQ
11-Dec-15
43.5
43.5
43.95
42.5
43
UCOBANK
EQ
10-Dec-15
43.75
44
44.4
42.75
43.4
UCOBANK
EQ
9-Dec-15
44.65
44.65
44.85
43.5
43.95
UCOBANK
EQ
8-Dec-15
45.45
45.2
46
44.55
44.7
UCOBANK
EQ
7-Dec-15
45.6
46
46.1
45.1
45.7
UCOBANK
EQ
4-Dec-15
46.75
46.15
46.5
45.3
45.75
UCOBANK
EQ
3-Dec-15
47.8
47
47.4
46.5
46.85
UCOBANK
EQ
2-Dec-15
49.35
49.35
49.5
47.65
47.8
UCOBANK
EQ
1-Dec-15
48.4
48.5
50.2
48
49.15
UCOBANK
EQ
30-Nov-15
47.75
47.9
48.95
47.6
48.45
UCOBANK
EQ
27-Nov-15
46.4
46.8
48.1
46.4
47.9
UCOBANK
EQ
26-Nov-15
46.5
46.7
47.15
46.25
46.5
UCOBANK
EQ
24-Nov-15
46.5
46.4
46.85
46.3
46.5
UCOBANK
EQ
23-Nov-15
46.65
46.85
47.25
46.4
46.45
UCOBANK
EQ
20-Nov-15
46.6
46.6
47.25
46.45
46.7
UCOBANK
EQ
19-Nov-15
46.25
46.8
46.8
46.3
46.55
UCOBANK
EQ
18-Nov-15
47.1
47.15
47.55
46.1
46.15
UCOBANK
EQ
17-Nov-15
47.65
48.2
48.2
46.6
47.05
UCOBANK
EQ
16-Nov-15
46.9
46.7
47.9
46.45
47.7
UCOBANK
EQ
13-Nov-15
47.7
47.5
47.65
46.35
46.85
UCOBANK
EQ
11-Nov-15
47.15
48.5
48.5
47.5
47.65
UCOBANK
EQ
10-Nov-15
48.3
47.9
49.25
46.85
47.3
UCOBANK
EQ
9-Nov-15
47.2
46
48.65
45.75
48.35
UCOBANK
EQ
6-Nov-15
47.8
47.95
48.2
46.55
47.3
UCOBANK
EQ
5-Nov-15
48.1
47.95
48.4
47.3
47.85
UCOBANK
EQ
4-Nov-15
48.7
49.4
49.45
47.65
47.75
UCOBANK
EQ
3-Nov-15
49.95
50.1
50.4
48.5
48.85
UCOBANK
EQ
2-Nov-15
51
50.3
51.4
48.8
49.9
UCOBANK
EQ
30-Oct-15
53.25
53.25
53.55
50.6
50.9
UCOBANK
EQ
29-Oct-15
50.7
50.7
55.35
50.2
53.45
UCOBANK
EQ
28-Oct-15
48.75
48.7
51
48.3
50.8
UCOBANK
EQ
27-Oct-15
48.75
48.7
49.3
48.2
48.65
UCOBANK
EQ
26-Oct-15
50.05
50.4
50.45
48.6
48.75
UCOBANK
EQ
23-Oct-15
49.95
50.45
50.75
49.85
50
UCOBANK
EQ
21-Oct-15
50.5
50.8
51
49.25
49.85
UCOBANK
EQ
20-Oct-15
51.1
51.2
51.45
50.15
50.35
UCOBANK
EQ
19-Oct-15
49.35
49.2
51.65
49.2
50.95
UCOBANK
EQ
16-Oct-15
49.15
49.2
49.55
48.35
49.25
UCOBANK
EQ
15-Oct-15
48.8
49
49.7
48.6
49.35
UCOBANK
EQ
14-Oct-15
49.05
48.75
49.55
48.4
48.8
UCOBANK
EQ
13-Oct-15
49.5
48.2
49.4
48.2
49.35
UCOBANK
EQ
12-Oct-15
48.25
46
51.15
45
49.3
UCOBANK
EQ
9-Oct-15
48.4
48.8
49.35
47.55
48.5
UCOBANK
EQ
8-Oct-15
47.4
47.4
49.25
46.75
48.45
UCOBANK
EQ
7-Oct-15
46.9
47.15
47.6
46.55
47.4
UCOBANK
EQ
6-Oct-15
47.5
47.65
47.9
46.1
46.95
UCOBANK
EQ
5-Oct-15
45.85
46.25
47.8
45.8
47.6
UCOBANK
EQ
1-Oct-15
46.35
47
47.3
45.55
46
UCOBANK
EQ
30-Sep-15
46.85
47.7
47.7
45.6
46.45
UCOBANK
EQ
29-Sep-15
46.75
46.15
48
45.6
46.75
UCOBANK
EQ
28-Sep-15
46.7
47.1
48
46.35
46.95
UCOBANK
EQ
24-Sep-15
47.3
47.35
47.95
46.3
46.95
UCOBANK
EQ
23-Sep-15
44.8
44.5
48.6
44.15
47.5
UCOBANK
EQ
22-Sep-15
46.75
47.4
47.95
44.55
44.85
UCOBANK
EQ
21-Sep-15
44.45
43.6
46.95
43.45
46.65
UCOBANK
EQ
18-Sep-15
41.95
42.5
44.9
42.3
44.7
UCOBANK
EQ
16-Sep-15
41.7
42.2
42.3
41.55
41.85
UCOBANK
EQ
15-Sep-15
42.4
42.8
43.25
41.5
41.85
UCOBANK
EQ
14-Sep-15
41.35
41.6
42.75
41.25
42.65
UCOBANK
EQ
11-Sep-15
41.4
41.8
42.3
41.2
41.25
UCOBANK
EQ
10-Sep-15
42.35
41.9
41.9
40.9
41.5
UCOBANK
EQ
9-Sep-15
42.05
42.5
42.7
41.6
42.45
UCOBANK
EQ
8-Sep-15
40.95
41.3
42.65
40.85
42.15
UCOBANK
EQ
7-Sep-15
41.35
41.95
42.1
40.7
41.05
UCOBANK
EQ
4-Sep-15
43.35
43.2
43.3
40.25
41.35
UCOBANK
EQ
3-Sep-15
42.35
42.8
43.6
42.55
43.5
UCOBANK
EQ
2-Sep-15
42.75
43.3
43.45
41.8
42.5
UCOBANK
EQ
1-Sep-15
44.8
44.1
44.45
41.85
42.65
UCOBANK
EQ
31-Aug-15
44.45
44.45
45.65
43.5
44.75
UCOBANK
EQ
28-Aug-15
45.1
46
46.55
43.85
44.6
UCOBANK
EQ
27-Aug-15
43.45
44.3
45.65
44.15
45.15
UCOBANK
EQ
26-Aug-15
43.95
43.9
44.8
42.8
43.7
UCOBANK
EQ
25-Aug-15
44
45.4
46.15
40.85
44.05
UCOBANK
EQ
24-Aug-15
51.8
50
50
43
44.5
UCOBANK
EQ
21-Aug-15
51.05
50.4
52
49.7
51.65
UCOBANK
EQ
20-Aug-15
53.6
53.35
54.35
50.85
51.3
UCOBANK
EQ
19-Aug-15
55.45
55.5
55.5
53.25
53.25
UCOBANK
EQ
18-Aug-15
55.85
55.8
57.15
54.6
55.45
UCOBANK
EQ
17-Aug-15
53.05
53.8
56.2
53.55
55.8
UCOBANK
EQ
14-Aug-15
50.7
51.3
53.45
49.7
53.45
UCOBANK
EQ
13-Aug-15
51.6
52.3
52.75
50.3
51
UCOBANK
EQ
12-Aug-15
51.8
51.65
52.45
50.9
51.5
UCOBANK
EQ
11-Aug-15
52.8
53
53.3
51.05
51.9
UCOBANK
EQ
10-Aug-15
54.55
52.4
53.7
52.1
52.65
UCOBANK
EQ
7-Aug-15
55.5
55.45
55.6
54.2
54.75
UCOBANK
EQ
6-Aug-15
54.65
54.9
55.8
53.8
55.55
UCOBANK
EQ
5-Aug-15
55
55.45
55.95
54.3
54.8
UCOBANK
EQ
4-Aug-15
54.1
54.4
55.25
53.45
55.1
UCOBANK
EQ
3-Aug-15
52.7
53.25
55.5
52.75
54
UCOBANK
EQ
31-Jul-15
51.05
51.3
53.4
50.85
52.6
UCOBANK
EQ
30-Jul-15
48.7
48.8
51.35
48.8
51.05
UCOBANK
EQ
29-Jul-15
50.65
50.5
51.2
48.3
48.8
UCOBANK
EQ
28-Jul-15
50.35
50.5
51.75
50.1
50.9
UCOBANK
EQ
27-Jul-15
52.8
52.9
52.9
50.1
50.15
UCOBANK
EQ
24-Jul-15
53.25
53.05
53.55
52.6
52.65
UCOBANK
EQ
23-Jul-15
53.35
53.8
53.8
52.85
53.4
UCOBANK
EQ
22-Jul-15
52.6
52.5
53.5
52.5
53.35
UCOBANK
EQ
21-Jul-15
53.85
53.95
54.2
52.4
52.55
UCOBANK
EQ
20-Jul-15
55.1
55.2
55.25
53.55
53.7
UCOBANK
EQ
17-Jul-15
54.4
54.6
55.6
54.25
55.2
UCOBANK
EQ
16-Jul-15
54.1
54.35
54.65
54.15
54.4
UCOBANK
EQ
15-Jul-15
54.8
55
55.3
54
54.1
UCOBANK
EQ
14-Jul-15
54.4
54.85
55.6
54.6
54.8
UCOBANK
EQ
13-Jul-15
53.95
53.75
54.5
53.6
54.4
UCOBANK
EQ
10-Jul-15
53.5
53.8
54.25
53.5
53.85
UCOBANK
EQ
9-Jul-15
52.95
53
54.4
52.65
53.6
UCOBANK
EQ
8-Jul-15
53.8
53.25
53.85
52.4
52.9
UCOBANK
EQ
7-Jul-15
54.3
54.5
55.05
53.35
53.85
UCOBANK
EQ
6-Jul-15
53.25
52.7
54.5
52.1
54.5
UCOBANK
EQ
3-Jul-15
53.25
53.3
53.7
52.75
53.2
UCOBANK
EQ
2-Jul-15
54.45
54.7
54.95
53.1
53.25
UCOBANK
EQ
1-Jul-15
53.05
52.85
54.95
52.85
54.35
UCOBANK
EQ
30-Jun-15
53.25
53.1
53.6
52.6
52.95
UCOBANK
EQ
29-Jun-15
55.4
54.4
54.4
52.65
53.25
UCOBANK
EQ
26-Jun-15
56.05
55.85
56.1
54.7
55.35
UCOBANK
EQ
25-Jun-15
55.85
55.75
56.25
55.15
56.1
UCOBANK
EQ
24-Jun-15
58.1
57.85
58.3
55.6
55.75
UCOBANK
EQ
23-Jun-15
60.05
58.55
59.55
57.8
58
UCOBANK
EQ
22-Jun-15
58.15
58.8
60.6
58.5
60.1
UCOBANK
EQ
19-Jun-15
56.15
56.7
58.75
56.25
58.7
UCOBANK
EQ
18-Jun-15
55.85
56.15
56.7
55.9
56.25
UCOBANK
EQ
17-Jun-15
55.85
56.25
56.6
55.5
55.85
UCOBANK
EQ
16-Jun-15
55
55
57
54.4
56.6
UCOBANK
EQ
15-Jun-15
56.75
56.6
57.4
54.7
54.9
UCOBANK
EQ
12-Jun-15
55.95
55.4
57.2
55.05
56.7
UCOBANK
EQ
11-Jun-15
58.75
59.1
59.6
55.7
56.2
UCOBANK
EQ
10-Jun-15
58.2
58.55
59.1
58.1
58.65
UCOBANK
EQ
9-Jun-15
57.65
57.8
58.75
57.45
58
UCOBANK
EQ
8-Jun-15
59.4
59.5
59.8
57.2
57.8
UCOBANK
EQ
5-Jun-15
59.8
59.5
60.3
58.1
59.5
UCOBANK
EQ
4-Jun-15
60.1
60.3
60.55
58.05
59.6
UCOBANK
EQ
3-Jun-15
60.45
60.5
61.45
57
60.2
UCOBANK
EQ
2-Jun-15
63.45
63.95
64.15
60
60.65
UCOBANK
EQ
1-Jun-15
63.8
64
64.25
63.25
63.55
close price
39.3
39.45
1,830,724
722.17
4,665
539,879
29.49
38.8
38.95
1,276,120
497.03
3,593
273,707
21.45
38.9
38.25
2,087,457
798.47
5,187
343,361
16.45
37.95
37.71
1,326,402
500.2
3,460
218,951
16.51
37.5
37.4
2,225,103
832.11
5,504
261,033
11.73
37.65
38.08
1,966,227
748.69
4,768
385,408
19.6
38.4
39.19
3,728,245
1,461.01
8,896
941,231
25.25
40.6
40.54
2,367,739
959.89
7,122
420,206
17.75
40.65
39.83
3,123,860
1,244.26
8,105
608,688
19.49
38.8
38.41
1,673,652
642.92
5,303
556,972
33.28
37.95
37.78
1,594,832
602.57
5,864
408,486
25.61
37.15
37.39
1,410,059
527.17
5,425
239,245
16.97
37
37.3
1,402,016
522.88
3,936
302,008
21.54
37.95
38.02
1,169,336
444.55
3,412
171,307
14.65
38.2
38.01
1,361,257
517.4
4,224
242,579
17.82
38.1
37.95
1,853,458
703.47
6,370
325,428
17.56
37.45
37.26
2,557,541
952.95
5,179
1,359,995
53.18
36.95
37.2
1,833,087
681.97
4,315
423,963
23.13
37
36.74
1,712,552
629.15
4,075
303,036
17.69
37.1
37.01
2,240,789
829.33
6,672
455,916
20.35
36.35
36.08
1,946,153
702.13
6,053
578,050
29.7
35.5
35.52
1,843,874
654.92
5,163
243,646
13.21
35.7
36.23
3,995,911
1,447.83
9,503
914,284
22.88
37.15
36.38
3,024,466
1,100.42
8,347
632,784
20.92
36.05
35.83
4,073,164
1,459.23
13,687
1,020,707
25.06
35.35
34.82
4,318,833
1,503.65
11,479
1,008,300
23.35
34
33.85
2,106,713
713.19
5,274
486,382
23.09
33.95
33.97
3,775,910
1,282.70
9,922
885,512
23.45
32.3
32.16
2,027,567
652.11
6,549
516,247
25.46
31.7
31.91
4,771,859
1,522.85
11,194
535,611
11.22
31.3
31.24
2,355,525
735.78
6,068
323,521
13.73
31.25
31.45
3,493,259
1,098.68
5,980
1,660,579
47.54
31.45
31.63
2,280,856
721.47
6,555
378,129
16.58
31.6
31.72
1,629,902
516.97
5,209
304,574
18.69
32.25
32.22
1,873,074
603.56
5,315
250,902
13.4
32.3
32.19
3,337,439
1,074.28
11,138
449,992
13.48
31.85
32.03
4,145,003
1,327.83
8,990
594,657
14.35
32.35
31.77
5,492,100
1,745.05
12,413
606,551
11.04
31.7
32.23
5,222,721
1,683.06
12,347
798,199
15.28
33.35
32.57
12,832,781
4,180.20
26,692
1,808,949
14.1
28.35
28.83
4,536,669
1,307.74
12,510
984,937
21.71
30.1
30.91
4,164,237
1,287.29
10,581
810,299
19.46
31.65
31.85
7,973,646
2,539.77
18,009
2,035,997
25.53
34.5
34.74
3,119,454
1,083.80
8,024
600,223
19.24
35.65
36.08
4,881,163
1,760.98
12,121
643,682
13.19
34.75
34.39
1,898,199
652.7
5,759
367,918
19.38
33.75
33.75
2,476,591
835.83
6,013
409,890
16.55
33.75
33.78
3,764,461
1,271.58
10,181
829,332
22.03
35.25
36.07
2,757,430
994.61
7,677
519,435
18.84
36.15
36.29
2,406,850
873.48
6,614
576,416
23.95
36.9
36.56
2,628,818
961.22
6,458
459,826
17.49
37.45
37.46
10,173,608
3,810.59
7,371
1,704,536
16.75
37.9
37.77
1,730,309
653.58
5,085
301,512
17.43
37.15
37.16
2,321,225
862.5
5,962
498,221
21.46
37.6
37.37
2,249,928
840.89
6,330
441,268
19.61
36
35.92
1,973,539
708.81
5,077
292,680
14.83
35.6
35.66
1,928,807
687.76
5,588
625,699
32.44
37.05
36.91
1,380,490
509.53
4,858
293,356
21.25
36.1
36.5
2,709,818
989.08
7,458
545,340
20.12
36.65
37.97
1,923,297
730.28
6,625
548,382
28.51
38.65
38.93
2,145,656
835.2
6,546
624,517
29.11
40.1
40.7
2,270,683
924.21
6,360
400,534
17.64
41
41.58
1,333,911
554.6
4,593
452,944
33.96
42.3
42.3
1,285,155
543.66
4,375
349,980
27.23
42.65
42.67
1,310,096
559.05
3,650
387,482
29.58
42.45
42.79
1,993,614
853.06
6,955
674,763
33.85
44.55
44.72
1,519,807
679.62
4,330
201,147
13.24
44.7
44.81
1,153,961
517.09
3,216
267,699
23.2
44.6
44.87
1,839,515
825.31
4,294
328,402
17.85
45.7
45.64
1,523,672
695.35
3,977
285,426
18.73
45.4
45.32
10,796,401
4,893.27
8,086
6,206,590
57.49
44.5
44.62
1,645,829
734.35
3,910
794,910
48.3
44.75
44.95
946,990
425.63
3,514
248,740
26.27
45
45.12
905,958
408.75
3,354
203,625
22.48
45.3
45.12
1,006,227
454.02
2,563
303,494
30.16
45.15
45.1
906,448
408.8
2,656
307,762
33.95
44.6
45.03
1,249,263
562.53
4,502
431,854
34.57
45.2
45.33
1,040,945
471.81
3,163
248,012
23.83
44.85
44.91
3,311,948
1,487.38
9,645
915,010
27.63
44
43.8
1,440,271
630.84
4,440
383,502
26.63
43.1
43.36
1,296,635
562.22
3,711
483,442
37.28
43
43.01
1,035,739
445.47
4,534
239,319
23.11
43.35
43.18
1,595,346
688.86
4,028
429,341
26.91
42.9
43.16
1,801,057
777.31
6,136
415,731
23.08
43.5
43.71
2,557,876
1,118.13
6,036
1,269,596
49.63
43.75
44.17
1,854,407
819.15
4,804
327,949
17.68
44.65
45.11
1,446,713
652.63
4,141
274,464
18.97
45.45
45.52
1,000,703
455.49
3,601
201,894
20.18
45.6
45.89
2,176,626
998.79
6,019
732,784
33.67
46.75
46.85
2,757,252
1,291.79
6,307
450,767
16.35
47.8
48.18
1,884,541
907.98
6,185
476,281
25.27
49.35
49.14
3,689,732
1,813.04
8,836
495,702
13.43
48.4
48.4
1,716,383
830.67
4,782
353,701
20.61
47.75
47.39
2,577,043
1,221.36
6,747
709,454
27.53
46.4
46.6
2,591,019
1,207.43
3,775
1,316,113
50.8
46.5
46.58
1,125,100
524.12
2,497
390,892
34.74
46.5
46.7
1,265,199
590.86
3,070
273,910
21.65
46.65
46.84
1,442,638
675.77
4,531
194,475
13.48
46.6
46.59
1,291,881
601.91
4,458
218,720
16.93
46.25
46.86
1,781,632
834.84
4,623
299,465
16.81
47.1
47.22
2,195,665
1,036.77
5,522
365,102
16.63
47.65
47.26
2,142,254
1,012.53
6,886
325,674
15.2
46.9
47.02
1,983,221
932.49
4,361
496,913
25.06
47.7
47.84
266,569
127.53
1,222
109,883
41.22
47.15
47.94
3,909,798
1,874.49
9,434
566,689
14.49
48.3
47.96
3,641,454
1,746.34
7,722
824,505
22.64
47.2
47.35
2,820,318
1,335.44
8,419
360,054
12.77
47.8
47.85
1,477,108
706.83
4,524
360,293
24.39
48.1
48.47
2,726,915
1,321.85
6,903
1,035,114
37.96
48.7
49.21
4,852,492
2,387.92
13,240
2,829,949
58.32
49.95
49.97
8,722,338
4,358.38
17,890
4,873,042
55.87
51
51.58
4,757,748
2,453.95
11,253
1,419,844
29.84
53.25
53.18
51,015,604
27,131.00
53,138
10,431,464
20.45
50.7
49.88
3,923,093
1,956.77
9,243
1,390,874
35.45
48.75
48.78
1,562,966
762.39
5,239
387,911
24.82
48.75
49.25
1,361,806
670.62
4,855
316,233
23.22
50.05
50.26
1,198,835
602.55
4,014
293,220
24.46
49.95
50.04
1,624,883
813.05
5,591
318,398
19.6
50.5
50.82
1,881,645
956.21
6,013
451,451
23.99
51.1
50.41
3,101,725
1,563.46
10,108
824,207
26.57
49.35
49
1,505,017
737.44
7,108
239,304
15.9
49.15
49.19
1,746,437
859.13
6,582
334,074
19.13
48.8
48.94
1,688,662
826.42
6,061
302,660
17.92
49.05
48.92
2,007,477
981.98
6,235
358,009
17.83
49.5
49.12
4,925,912
2,419.78
16,654
778,168
15.8
48.25
48.53
2,391,651
1,160.67
8,537
443,755
18.55
48.4
48.09
3,514,510
1,690.11
11,715
593,448
16.89
47.4
47.25
2,046,856
967.04
7,288
418,202
20.43
46.9
46.72
2,580,358
1,205.66
7,687
437,332
16.95
47.5
47.1
3,044,843
1,434.24
11,127
699,007
22.96
45.85
46.18
2,126,939
982.15
8,057
343,092
16.13
46.35
46.4
2,605,083
1,208.79
9,697
500,691
19.22
46.85
47.05
3,807,791
1,791.72
12,229
463,130
12.16
46.75
47.18
2,998,225
1,414.45
9,747
391,825
13.07
46.7
47.04
3,331,538
1,567.19
9,814
950,558
28.53
47.3
47.12
7,163,219
3,375.19
20,564
1,042,785
14.56
44.8
46.24
4,373,299
2,022.24
13,023
1,386,807
31.71
46.75
45.84
3,833,895
1,757.38
13,531
839,625
21.9
44.45
44.03
4,674,194
2,057.95
11,903
1,830,443
39.16
41.95
41.94
1,090,605
457.43
3,980
206,520
18.94
41.7
42.06
1,675,510
704.74
6,258
392,637
23.43
42.4
42.06
1,389,926
584.64
4,788
490,453
35.29
41.35
41.66
1,592,480
663.45
7,338
439,217
27.58
41.4
41.25
1,628,234
671.67
7,716
436,796
26.83
42.35
42.29
2,663,269
1,126.29
9,620
318,697
11.97
42.05
41.82
2,062,095
862.35
7,819
511,553
24.81
40.95
41.46
1,263,516
523.84
5,636
232,245
18.38
41.35
41.21
2,612,224
1,076.37
8,858
592,146
22.67
43.35
43.15
1,442,675
622.54
4,842
276,725
19.18
42.35
42.66
2,163,131
922.8
7,787
348,292
16.1
42.75
43.11
2,330,490
1,004.73
8,173
578,785
24.84
44.8
44.85
2,546,994
1,142.38
7,894
273,550
10.74
44.45
45.13
2,438,724
1,100.67
9,347
546,173
22.4
45.1
44.91
2,504,588
1,124.69
8,504
708,223
28.28
43.45
43.87
3,303,576
1,449.14
12,095
544,900
16.49
43.95
43.68
4,950,079
2,162.17
17,882
1,026,670
20.74
44
46.85
4,752,570
2,226.82
15,811
1,631,633
34.33
51.8
51.07
2,271,390
1,160.00
8,638
340,198
14.98
51.05
52.17
2,710,907
1,414.26
9,401
788,636
29.09
53.6
54.29
1,976,685
1,073.09
8,269
428,094
21.66
55.45
55.82
3,614,549
2,017.78
14,591
517,119
14.31
55.85
55.01
4,479,984
2,464.65
15,031
1,025,054
22.88
53.05
51.77
3,143,603
1,627.35
10,293
598,387
19.04
50.7
51.31
2,060,022
1,057.05
6,277
307,273
14.92
51.6
51.76
2,398,174
1,241.27
6,360
274,001
11.43
51.8
52.16
2,461,034
1,283.69
7,207
434,667
17.66
52.8
52.98
2,994,901
1,586.62
11,407
587,343
19.61
54.55
54.87
1,666,629
914.4
4,822
305,259
18.32
55.5
55.01
2,698,493
1,484.45
7,634
706,908
26.2
54.65
55
2,864,415
1,575.35
9,776
577,935
20.18
55
54.57
3,666,641
2,000.83
16,962
1,000,340
27.28
54.1
54.52
3,268,584
1,781.90
12,830
686,578
21.01
52.7
52.34
2,937,373
1,537.48
12,098
624,986
21.28
51.05
50.37
2,076,155
1,045.68
8,154
604,843
29.13
48.7
49.13
2,205,464
1,083.61
8,613
663,689
30.09
50.65
50.84
1,639,242
833.45
5,952
378,052
23.06
50.35
51.09
2,248,877
1,148.92
8,954
843,799
37.52
52.8
53.09
898,191
476.82
3,092
205,661
22.9
53.25
53.31
1,205,953
642.87
4,810
228,769
18.97
53.35
53.1
916,038
486.44
4,557
214,779
23.45
52.6
53.23
1,078,305
573.94
4,293
378,061
35.06
53.85
54.06
1,346,603
728.02
5,616
507,134
37.66
55.1
54.99
1,376,433
756.9
5,595
516,588
37.53
54.4
54.4
865,744
470.98
3,270
233,529
26.97
54.1
54.56
1,201,233
655.38
4,899
351,517
29.26
54.8
55.15
2,144,888
1,182.83
8,358
472,859
22.05
54.4
54.13
1,723,589
932.96
6,308
491,002
28.49
53.95
53.91
1,488,794
802.55
5,765
229,413
15.41
53.5
53.59
2,743,305
1,470.11
9,934
378,969
13.81
52.95
53.02
2,818,973
1,494.66
12,274
512,382
18.18
53.8
54.28
2,801,824
1,520.88
10,785
893,142
31.88
54.3
53.52
2,419,499
1,294.85
8,537
842,886
34.84
53.25
53.24
1,782,464
948.91
9,337
571,635
32.07
53.25
53.91
2,067,391
1,114.55
7,817
641,419
31.03
54.45
54.2
2,349,896
1,273.73
8,180
605,406
25.76
53.05
53.12
2,021,888
1,074.06
8,481
519,949
25.72
53.25
53.13
3,047,863
1,619.24
11,143
925,882
30.38
55.4
55.31
2,006,516
1,109.83
8,265
642,172
32
56.05
55.81
1,801,040
1,005.17
7,388
632,943
35.14
55.85
56.9
2,398,577
1,364.74
10,757
1,232,361
51.38
58.1
58.61
2,925,573
1,714.81
10,627
961,215
32.86
60.05
59.79
2,763,592
1,652.30
9,981
1,094,965
39.62
58.15
57.35
1,917,142
1,099.41
8,179
927,377
48.37
56.15
56.24
1,723,906
969.59
5,870
756,589
43.89
55.85
55.97
1,325,908
742.15
6,068
363,910
27.45
55.85
55.25
1,341,356
741.06
6,161
306,024
22.81
55
55.87
1,742,548
973.61
7,924
650,957
37.36
56.75
56.14
1,476,839
829.07
7,133
277,736
18.81
55.95
56.9
2,315,589
1,317.57
8,895
758,219
32.74
58.75
58.71
970,816
569.92
3,960
353,632
36.43
58.2
58.11
1,070,205
621.92
5,796
150,926
14.1
57.65
57.99
1,188,113
689.01
6,221
256,308
21.57
59.4
59.6
1,009,456
601.61
4,103
162,529
16.1
59.8
59.44
1,587,575
943.64
6,334
333,688
21.02
60.1
59.53
2,317,652
1,379.64
8,765
734,858
31.71
60.45
61.47
2,394,635
1,471.94
7,982
999,446
41.74
63.45
63.66
747,279
475.7
3,275
259,677
34.75
50SMA
100SMA
200SMA
50DAYEMA100EMA
200EMA
35.295
39.2285
44.3495
37.3449 39.57935 44.80284
35.247
39.3065
44.4435
37.2651 39.58499 44.85815
39.395 44.54975
37.20245 39.60085 44.91903
35.2
39.475
44.646
37.13316 39.61501 44.97953
35.184
39.5725
44.737
37.09982 39.64864 45.05017
35.186
39.669 44.82875
37.08349 39.69205 45.12606
35.153
39.7755 44.91975
37.06036
35.097
39.8635 45.00275
37.00568 39.76024 45.26955
35.026
39.9355
45.0835
36.85898 39.74327 45.31648
34.935
40.01
45.16
36.70424 39.72496 45.36337
34.892
40.109 45.25975
36.6187 39.74364 45.42934
34.906
40.229
45.361
36.56436 39.77988 45.50451
34.965
40.3675
45.4635
36.54046 39.83301 45.58847
35.045
40.53
45.5755
36.5217 39.89024 45.67479
35.132
40.6575 45.68475
36.4634 39.92944 45.75242
35.221
40.763 45.79425
36.39252 39.96437 45.82833
35.22
45.906
39.7333 45.20119
35.308
40.8695
36.32283 40.00204
35.45
40.9955
36.27682 40.05359
35.605
41.1255
36.24934 40.11629
35.757
41.2605
36.21871 40.17925
35.929
41.4005
36.18273 40.24146
36.11
41.5305
36.17591 40.32007
36.29
41.667
36.20349 40.41745
36.471
41.798
36.22405 40.51275
36.628
41.917
36.18625 40.58068
36.813
42.0515
36.19181 40.67221
37.009
42.1805
36.22617 40.77973
37.221
42.3245
36.31704 40.91669
37.446
42.459
36.41365 41.05744
37.697
42.605
36.58155 41.23435
37.943
42.763
36.7808 41.42697
38.179
42.9085
37.00451 41.63155
38.414
43.0595
37.23939 41.84128
38.652
43.2135
37.47569 42.05121
38.878
43.365
37.71551 42.26234
45.906
39.103
43.5095
37.93859 42.46461
39.332
43.6595
38.16874 42.66996
39.588
43.789
38.42665 42.88854
39.85
43.933
38.67467 43.10144
40.128
44.0605
38.95935 43.33177
40.396
44.1465
39.18831 43.53343
40.785
44.28
39.63069 43.84016
41.17
44.403
40.0197 44.11774
41.505
44.5
40.36132 44.36961
41.77
44.569
40.60055
41.985
40.80262
42.22
41.04966
42.475
41.34761
42.733
41.65771
42.96
41.91925
43.162
42.15473
43.366
42.36921
43.57
42.57
43.75
42.76061
43.961
42.98961
44.152
43.2096
44.398
43.50387
44.63
43.82647
44.845
44.10306
45.085
44.42972
45.326
44.74726
45.552
44.99613
45.77
45.19597
46.015
45.36723
46.183
45.49243
46.305
45.60844
46.431
45.73736
46.541
45.78582
46.646
45.83014
46.764
45.88035
46.872
45.88771
44.569
46.951
45.90762
47.044
45.96507
47.125
46.01467
47.206
46.05608
47.29
46.08694
47.352
46.12519
47.428
46.18744
47.472
46.22774
47.513
46.28398
47.583
46.3772
47.638
46.51096
47.705
46.65427
47.775
46.78914
47.852
46.94788
47.916
47.08861
47.987
47.22488
47.99
47.32997
48.016
47.40671
47.993
47.48045
47.897
47.51026
47.775
47.49844
47.636
47.42286
47.495
47.38298
47.368
47.368

Symbol Sereies Date Prev Close Open Pricehigh Price Low Price Last Price

Uploaded by

Copyright:

Available Formats

You might also like

Symbol Sereies Date Prev Close Open Pricehigh Price Low Price Last Price

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Symbol Sereies Date Prev Close Open Pricehigh Price Low Price Last Price

Uploaded by

Copyright:

Available Formats

Symbol

Prev close Open Pricehigh price low price last price

37.3449 39.57935 44.80284

37.2651 39.58499 44.85815

37.20245 39.60085 44.91903

37.13316 39.61501 44.97953

37.09982 39.64864 45.05017

37.08349 39.69205 45.12606

37.00568 39.76024 45.26955

36.85898 39.74327 45.31648

36.70424 39.72496 45.36337

36.6187 39.74364 45.42934

36.56436 39.77988 45.50451

36.54046 39.83301 45.58847

36.5217 39.89024 45.67479

36.4634 39.92944 45.75242

36.39252 39.96437 45.82833

You might also like