Date Open High Low Close Settle Pric NO_CONTRTurnover(i

13-Apr-17 9205.75 9222 9177.5 9182.25 9182.25 88323 609238.6

12-Apr-17 9251.9 9262 9170.1 9223.2 9223.2 149706 1035110
11-Apr-17 9194.85 9269.95 9187.55 9264.45 9264.45 105610 732116.5
10-Apr-17 9225.6 9248.3 9194 9209.35 9209.35 89731 620405.4
7-Apr-17 9234.8 9269.75 9200.4 9211.45 9211.45 105144 728370.2
6-Apr-17 9254.8 9283 9231 9272.25 9272.25 103953 721665
5-Apr-17 9280 9294.85 9247.85 9286.55 9286.55 91210 634523.9
3-Apr-17 9221.65 9274 9203.5 9263.25 9263.25 104916 726888.4
31-Mar-17 9185.25 9208.4 9176 9197.75 9197.75 96750 667055
30-Mar-17 9174.95 9199 9170 9189.5 9189.5 131620 906935.7
29-Mar-17 9160 9183.5 9153.1 9175.6 9175.6 105962 728735.2
28-Mar-17 9122.25 9155.4 9121.5 9145.8 9145.8 80719 553333.6
27-Mar-17 9134 9134 9070.6 9101.55 9101.55 85700 584616.2
24-Mar-17 9146 9177.7 9130 9150.5 9150.5 20354 139836.3
23-Mar-17 9081.4 9149 9081.4 9135.85 9135.85 10980 75043.75
22-Mar-17 9130 9134 9073 9078.9 9078.9 12796 87346.83
21-Mar-17 9181.5 9203.95 9146.5 9174.8 9174.8 6849 47104.06
20-Mar-17 9190 9193.45 9171.2 9184.3 9184.3 5593 38516.65
17-Mar-17 9229.85 9233.5 9193.4 9200.05 9200.05 6846 47276.89
16-Mar-17 9186 9208.75 9180.7 9201.55 9201.55 6016 41476.5
15-Mar-17 9133.95 9156.35 9127.1 9138.35 9138.35 6066 41597.1
14-Mar-17 9114 9182.7 9106.15 9127.4 9127.4 11864 81254.78
10-Mar-17 9000.15 9027.7 8945.55 8985.4 8985.4 6343 42711.37
9-Mar-17 8950.25 9005.5 8942 8981.65 8981.65 10346 69617.37
8-Mar-17 8975 9018.55 8934.8 8977.3 8977.3 14525 97737.84
7-Mar-17 9000.25 9012 8987 8999.85 8999.85 9051 61074.24
6-Mar-17 8950.7 9009 8950.7 9004.85 9004.85 5633 37986.4
3-Mar-17 8917 8959.8 8901 8950.9 8950.9 4630 31000.56
2-Mar-17 9042 9045 8927.55 8950.95 8950.95 5250 35440.97
1-Mar-17 8966.9 9021.7 8961.95 9004.6 9004.6 4760 32103.73
28-Feb-17 8930 8982.7 8921.2 8942.9 8942.9 2244 15056.32
27-Feb-17 8960 8989.65 8945 8950.7 8950.7 3935 26444.75
23-Feb-17 8963 9034.5 8950 8990.55 8990.55 4605 31119.02
22-Feb-17 8988 9014.2 8966.2 8984.1 8984.1 1606 10827.42
21-Feb-17 8946 8986.6 8927.2 8974.35 8974.35 1666 11189.96
20-Feb-17 8888.8 8948 8878.35 8939.4 8939.4 894 5981.9
17-Feb-17 8860.5 8923 8860.5 8893.95 8893.95 1335 8909.13
16-Feb-17 8830.3 8865 8807.25 8860 8860 700 4642.32
15-Feb-17 8884 8894.35 8804 8814.35 8814.35 1226 8130.77
14-Feb-17 8891 8892 8855.4 8882.35 8882.35 545 3627.43
13-Feb-17 8890.1 8906.75 8833.1 8878.95 8878.95 666 4429.96
10-Feb-17 8891 8900 8851 8874.3 8874.3 627 4175.2
9-Feb-17 8880 8896.6 8798.85 8859.65 8859.65 883 5861.7
8-Feb-17 8846.6 8874 8797.7 8860.7 8860.7 1161 7702.74
7-Feb-17 8856.8 8865 8820 8843.2 8843.2 605 4014.07
6-Feb-17 8847.3 8887.75 8840.1 8873.5 8873.5 1795 11939.88
3-Feb-17 8790.7 8817.5 8782.7 8809.85 8809.85 1049 6922.91
2-Feb-17 8757.5 8824.8 8753.9 8804.75 8804.75 758 4994.24
1-Feb-17 8659.1 8800.1 8610.05 8794.25 8794.25 1256 8212.86
31-Jan-17 8699 8699 8635 8640.05 8640.05 293 1902.66
30-Jan-17 8707.45 8731.6 8692.05 8713.45 8713.45 253 1653.28
27-Jan-17 8601.3 8756.75 8601.3 8727.8 8727.8 503 3295.87
OI
20401725
20926650
21020175
20688075
21030825
21348000
22039275
22365375
22945800
23137050
19077975
13831275
10119450
5711475
5296350
4975650
4722000
4625175
4497600
4244850
4029675
3884850
3607500
3408450
2895300
2082825
1527975
1294425
1170075
1013475
844425
828000
706200
518400
502500
429900
404700
401325
393450
377025
354000
338700
312975
292125
274275
253425
146400
96825
70575
29550
24975
20175