<div class="historic-bar" style="width:542px; margin-bottom:5px;">

<span class="download-data-link"><a download target"_blank" style='cursor:pointer' >Download fil

</div>
<div id='csvCo Symbol
Series
Open PriceHigh Price Low Price Last TradedClose Price

Date
27-May-16
26-May-16
25-May-16
24-May-16
23-May-16
20-May-16
19-May-16
18-May-16
17-May-16
16-May-16
13-May-16
12-May-16
11-May-16
10-May-16
9-May-16
6-May-16
5-May-16
4-May-16
3-May-16
2-May-16
29-Apr-16
28-Apr-16

Symbol
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI

Series
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

Open PriceHigh Price Low Price Last Trade Close Pric

4114.7
4162 4091.05
4132.2
4146.6
4064
4125
4027.2
4120
4118
3948
4072
3940
4064 4060.95
3913.8 3937.95 3893.15 3928.95
3924.2
3964
3968.3
3900
3904 3913.85
3883.8
3959
3881.1
3941.9 3944.95
3900
3940
3881
3907.1
3926.6
3928.8
3939 3805.05
3907.1
3914.9
3891.05
3969 3886.25 3945.05
3950.7
3870
3895
3840
3890
3881.6
3856
3877.9
3828
3851 3846.25
3884.85
3909.8
3841.5 3861.95
3854.2
3800
3898
3790 3892.05 3890.05
3850.5 3897.05
3835.1
3858
3844.8
3830
3878
3825
3858
3846.5
3829.95
3835
3802
3825 3818.95
3825
3850
3802
3843.5 3836.85
3800
3844 3796.05
3810 3811.55
3840.8
3879
3795.7
3814 3819.95
3799.9
3840
3751.6
3837 3830.85
3742
3820
3725
3795 3794.65
3819
3854
3735.1
3749 3747.95

27-Apr-16
26-Apr-16
25-Apr-16
22-Apr-16
21-Apr-16
20-Apr-16
18-Apr-16
13-Apr-16
12-Apr-16
11-Apr-16
8-Apr-16
7-Apr-16
6-Apr-16
5-Apr-16
4-Apr-16
1-Apr-16
31-Mar-16
30-Mar-16
29-Mar-16
28-Mar-16
23-Mar-16
22-Mar-16
21-Mar-16
18-Mar-16
17-Mar-16
16-Mar-16
15-Mar-16
14-Mar-16
11-Mar-16
10-Mar-16
9-Mar-16
8-Mar-16
4-Mar-16
3-Mar-16
2-Mar-16
1-Mar-16
29-Feb-16

MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

3841.1
3704.05
3806.1
3703
3695
3724.35
3720.8
3613
3470.2
3437
3460
3556.5
3568
3676
3735
3700.45
3739.5
3745
3649
3759
3711.85
3669
3630.1
3640
3686.35
3650
3670
3660
3633.7
3600
3454.85
3552.95
3619
3625.8
3542.95
3200.9
3425

3932.75
3894
3842
3833
3737.25
3724.35
3750
3745.35
3609.85
3488
3474
3556.5
3607.3
3696.9
3751.5
3764.95
3748.75
3749.9
3769
3777.8
3744
3735.95
3678.8
3649.7
3750
3675
3679.9
3684
3690
3634.7
3600
3598.95
3619
3647
3627.7
3510
3434.95

3830.25
3691.9
3715.15
3680.1
3674
3651
3680
3606.6
3465.05
3423
3418.5
3450
3546
3536.5
3676
3682
3664
3684
3645
3629.95
3666.45
3652
3605
3557.05
3620
3637.5
3615.5
3627.05
3616.05
3573.4
3441.1
3450.6
3526
3578
3540.05
3200.9
3193.25

3848
3858
3730
3815.2
3703
3665.1
3712.8
3744
3564.5
3480
3437.05
3468
3566
3546
3678.9
3720
3710.25
3725
3725
3649.85
3723.1
3690
3669.05
3622.95
3627.2
3672.55
3656.05
3644
3636
3625
3596.3
3457
3567
3611
3615
3496
3263

3859.4
3871.55
3727.95
3816.05
3705.3
3670.05
3718.95
3731.6
3573.7
3478.65
3430.65
3471
3573.05
3554.85
3683.25
3723.2
3716.3
3727.45
3729.95
3638.95
3736
3699.55
3669.55
3621.4
3635.45
3667.35
3654.55
3648.15
3641.2
3627.2
3576.4
3462.65
3555.1
3608.65
3612.65
3494.4
3236.5

nter' >Download file in csv format</a></span>

Total TradeTurnover ( MARUTI

Total Trad
880888
1074664
842663
283533
348354
485214
679821
1921044
865028
878812
435056
857976
679706
1094666
771389
411877
485772
557609
795697
762337
962848
1821236

Turnover (in Lakhs)

36443.25
43985.81
33889.84
11110.68
13738.21
19079.1
26611.81
74373.28
34042
33932.07
16755.06
33196.94
26301.61
42263.57
29701.35
15713.14
18590.46
21309.03
30556.64
28994.72
36348.07
69189.74

EQ

4,114.70

4,162.00

4,091.05

4132.2

1388262
2782566
838216
1165761
1928958
1830988
999621
1107727
1404427
970375
1631533
1221608
664480
826024
299849
769731
1223191
872340
686482
743468
586282
713115
474712
1073782
710449
459188
688839
483295
1002559
1016572
752948
1100041
610234
742263
1236996
1924803
2218323

53918.27
106201.4
31515.41
44103.87
71608.2
67266.41
37220.78
40823.03
50000.34
33584.67
56136.64
42431.02
23758.66
29950.91
11103
28644.75
45351.83
32386.34
25538.08
27460.81
21807.83
26389.35
17305.59
38643.9
26311.54
16797.56
25169.42
17675.78
36651.59
36736.01
26567.73
38672.75
21706.75
26775.1
44376.41
65545.1
73042.14

4,146.60

880,888 36,443.25:MARUTI

EQ

4,064.00

4,125.00

4,027.20

4120

4,118.00 1,074,664 43,985.81:MARUTI

EQ

3,948.00

4,072.00

3,940.00

4064

4,060.95

842,663 33,889.84:MARUTI

EQ

3,913.80

3,937.95

3,893.15

3928.95

3,924.20

283,533 11,110.68:MARUTI

EQ

3,964.00

3,968.30

3,900.00

3904

3,913.85

348,354 13,738.21:MARUTI

EQ

3,883.80

3,959.00

3,881.10

3941.9

3,944.95

485,214 19,079.10:

MARUTI

EQ

3,900.00

3,940.00

3,881.00

3907.1

3,926.60

679,821

26,611.81:MARUTI

EQ

3,928.80

3,939.00

3,805.05

3907.1

3,914.90

1,921,044 74,373.28:MARUTI

EQ

3,891.05

3,969.00

3,886.25

3945.05

3,950.70

865,028 34,042.00:MARUTI

EQ

3,870.00

3,895.00

3,840.00

3890

3,881.60

878,812 33,932.07:MARUTI

EQ

3,856.00

3,877.90

3,828.00

3851

3,846.25

435,056 16,755.06:MARUTI

EQ

3,884.85

3,909.80

3,841.50

3861.95

3,854.20

857,976 33,196.94:MARUTI

EQ

3,800.00

3,898.00

3,790.00

3892.05

3,890.05

679,706 26,301.61:MARUTI

EQ

3,850.50

3,897.05

3,835.10

3858

3,844.80 1,094,666 42,263.57:

MARUTI

EQ

3,830.00

3,878.00

3,825.00

3858

3,846.50

771,389

29,701.35:MARUTI

EQ

3,829.95

3,835.00

3,802.00

3825

3,818.95

411,877 15,713.14:MARUTI

EQ

3,825.00

3,850.00

3,802.00

3843.5

3,836.85

485,772 18,590.46:MARUTI

EQ

3,800.00

3,844.00

3,796.05

3810

3,811.55

557,609 21,309.03:MARUTI

EQ

3,840.80

3,879.00

3,795.70

3814

3,819.95

795,697 30,556.64:MARUTI

EQ

3,799.90

3,840.00

3,751.60

3837

3,830.85

762,337 28,994.72:MARUTI

EQ

3,742.00

3,820.00

3,725.00

3795

3,794.65

962,848 36,348.07:MARUTI

EQ

3,819.00

3,854.00

3,735.10

3749

3,747.95 1,821,236 69,189.74:

MARUTI

EQ

3,841.10

3,932.75

3,830.25

3848

3,859.40 1,388,262

53,918.27:MARUTI

EQ

3,704.05

3,894.00

3,691.90

3858

3,871.55

2,782,566 1,06,201.3MARUTI

EQ

3,806.10

3,842.00

3,715.15

3730

3,727.95

838,216 31,515.41:MARUTI

EQ

3,703.00

3,833.00

3,680.10

3815.2

3,816.05 1,165,761 44,103.87:MARUTI

EQ

3,695.00

3,737.25

3,674.00

3703

3,705.30 1,928,958 71,608.20:MARUTI

EQ

3,724.35

3,724.35

3,651.00

3665.1

3,670.05 1,830,988 67,266.41:MARUTI

EQ

3,720.80

3,750.00

3,680.00

3712.8

3,718.95

999,621 37,220.78:MARUTI

EQ

3,613.00

3,745.35

3,606.60

3744

3,731.60 1,107,727 40,823.03:

MARUTI

EQ

3,470.20

3,609.85

3,465.05

3564.5

3,573.70 1,404,427

50,000.34:MARUTI

EQ

3,437.00

3,488.00

3,423.00

3480

3,478.65

970,375 33,584.67:MARUTI

EQ

3,460.00

3,474.00

3,418.50

3437.05

3,430.65 1,631,533 56,136.64:MARUTI

EQ

3,556.50

3,556.50

3,450.00

3468

3,471.00 1,221,608 42,431.02:MARUTI

EQ

3,568.00

3,607.30

3,546.00

3566

3,573.05

664,480 23,758.66:MARUTI

EQ

3,676.00

3,696.90

3,536.50

3546

3,554.85

826,024 29,950.91:MARUTI

EQ

3,735.00

3,751.50

3,676.00

3678.9

3,683.25

299,849 11,103.00:MARUTI

EQ

3,700.45

3,764.95

3,682.00

3720

3,723.20

769,731 28,644.75:

MARUTI

EQ

3,739.50

3,748.75

3,664.00

3710.25

3,716.30 1,223,191

45,351.83:MARUTI

EQ

3,745.00

3,749.90

3,684.00

3725

3,727.45

872,340 32,386.34:MARUTI

EQ

3,649.00

3,769.00

3,645.00

3725

3,729.95

686,482 25,538.08:MARUTI

EQ

3,759.00

3,777.80

3,629.95

3649.85

3,638.95

743,468 27,460.81:MARUTI

EQ

3,711.85

3,744.00

3,666.45

3723.1

3,736.00

586,282 21,807.83:MARUTI

EQ

3,669.00

3,735.95

3,652.00

3690

3,699.55

713,115 26,389.35:MARUTI

EQ

3,630.10

3,678.80

3,605.00

3669.05

3,669.55

474,712 17,305.59:MARUTI

EQ

3,640.00

3,649.70

3,557.05

3622.95

3,621.40 1,073,782 38,643.90:

MARUTI

EQ

3,686.35

3,750.00

3,620.00

3627.2

3,635.45

710,449

26,311.54:MARUTI

EQ

3,650.00

3,675.00

3,637.50

3672.55

3,667.35

459,188 16,797.56:MARUTI

EQ

3,670.00

3,679.90

3,615.50

3656.05

3,654.55

688,839 25,169.42:MARUTI

EQ

3,660.00

3,684.00

3,627.05

3644

3,648.15

483,295 17,675.78:MARUTI

EQ

3,633.70

3,690.00

3,616.05

3636

3,641.20 1,002,559 36,651.59:MARUTI

EQ

3,600.00

3,634.70

3,573.40

3625

3,627.20 1,016,572 36,736.01:MARUTI

EQ

3,454.85

3,600.00

3,441.10

3596.3

3,576.40

752,948 26,567.73:MARUTI

EQ

3,552.95

3,598.95

3,450.60

3457

3,462.65 1,100,041 38,672.75:

MARUTI

EQ

3,619.00

3,619.00

3,526.00

3567

3,555.10

610,234

21,706.75:MARUTI

EQ

3,625.80

3,647.00

3,578.00

3611

3,608.65

742,263 26,775.10:MARUTI

EQ

3,542.95

3,627.70

3,540.05

3615

3,612.65 1,236,996 44,376.41:MARUTI

EQ

3,200.90

3,510.00

3,200.90

3496

3,494.40 1,924,803 65,545.10:MARUTI

EQ

3,425.00

3,434.95

3,193.25

3263

3,236.50 2,218,323 73,042.14:</div>