Sheet1

Date Symbol Series Open High Low LTP

30/05/17 DLF EQ 175 180.9 170.2 180.4
29/05/17 DLF EQ 188 192.7 174.9 175.15
26/05/17 DLF EQ 195.4 197.2 192.4 193.7
25/05/17 DLF EQ 191 196.2 188.05 194.6
24/05/17 DLF EQ 197.5 199.35 186.6 190
23/05/17 DLF EQ 207 207 192.55 196.5
22/05/17 DLF EQ 210 211.35 204.05 205.5
19/05/17 DLF EQ 209.5 212.6 200.45 208.75
18/05/17 DLF EQ 212 213.9 206.5 206.85
17/05/17 DLF EQ 211.8 216 210.5 214.55
16/05/17 DLF EQ 210 213.7 208.3 212
15/05/17 DLF EQ 209.65 211.9 207.3 210.1
12/05/17 DLF EQ 202.45 209.75 197.1 208.9
11/05/17 DLF EQ 199.85 206.3 199 202.75
10/05/17 DLF EQ 200.9 201.1 196.25 199.05
09/05/17 DLF EQ 198.5 203.3 198 200
08/05/17 DLF EQ 186 198.6 183.2 198
05/05/17 DLF EQ 186.5 188.9 182.25 185.6
04/05/17 DLF EQ 190.6 191.4 183.65 187
03/05/17 DLF EQ 190.5 193.35 187.1 190
02/05/17 DLF EQ 186.8 192 186.05 189.8
28/04/17 DLF EQ 189.5 190.1 184.65 185.7
27/04/17 DLF EQ 188.45 191.3 184.6 190
26/04/17 DLF EQ 194.95 196.85 179.75 188.5
25/04/17 DLF EQ 193 197.45 192 194.2
24/04/17 DLF EQ 183.1 194.6 182.55 190.8
21/04/17 DLF EQ 172.55 188.35 170.6 183.25
20/04/17 DLF EQ 170 173.25 169.05 171.85
19/04/17 DLF EQ 162.5 170.2 162.5 169.6
18/04/17 DLF EQ 173 175.35 163.6 164
17/04/17 DLF EQ 160 173.7 157.85 173
13/04/17 DLF EQ 160 161.85 158.4 159.25
12/04/17 DLF EQ 159.7 162 156 160.45
11/04/17 DLF EQ 156.05 160.9 155.7 159.7
10/04/17 DLF EQ 153.35 157.65 153.2 156.4
07/04/17 DLF EQ 156.4 159.25 153.1 153.85
06/04/17 DLF EQ 149.4 159 148.8 156.7
05/04/17 DLF EQ 147.5 150.65 146.9 149.8
03/04/17 DLF EQ 148.6 149.25 146.2 146.5
31/03/17 DLF EQ 150.65 150.65 148.1 148.8
30/03/17 DLF EQ 148.3 151.95 148.1 149.75
29/03/17 DLF EQ 149 150.4 148.3 148.5
28/03/17 DLF EQ 148 150.1 147.9 149.3
27/03/17 DLF EQ 147.7 148.95 147 147.7
24/03/17 DLF EQ 146.45 149.4 146.25 148.2
23/03/17 DLF EQ 146.35 147.6 146.15 146.3
22/03/17 DLF EQ 146.9 147.5 140.8 146.2
21/03/17 DLF EQ 147.8 148.8 145.9 148.6
20/03/17 DLF EQ 147.6 149.3 146.55 147.1
17/03/17 DLF EQ 149.3 150.65 146.5 147.9
16/03/17 DLF EQ 148 149.9 147.3 149
15/03/17 DLF EQ 146.6 147.6 144.6 146

Page 1
 Sheet1
14/03/17 DLF EQ 146.05 147.45 143.1 146.3
10/03/17 DLF EQ 143.2 144.1 140.85 141.5
09/03/17 DLF EQ 142.1 144.1 141.1 142.1
08/03/17 DLF EQ 145 145.65 140.4 142.5
07/03/17 DLF EQ 145.9 146.35 144 145.15
06/03/17 DLF EQ 144.95 146.3 142.3 145.35
03/03/17 DLF EQ 140.65 144.7 140.1 144
02/03/17 DLF EQ 155 155 139.15 141.55
01/03/17 DLF EQ 154.9 155.4 152.4 153.55
28/02/17 DLF EQ 147 152.4 146.2 152

Page 2
 Sheet1
Close Volume (in Lakhs)
180 1,82,65,873 32172.48
175.8 1,90,81,948 34577.8
194 94,95,071 18467.5
194.95 1,40,48,672 27088.07
190.35 1,44,83,933 27839.4
197.1 1,69,94,184 33765.55
205.1 77,45,012 16108.6
207.6 1,10,82,014 22948.75
207.7 1,14,71,530 24162.47
215.05 90,94,122 19439.84
212.5 1,15,92,567 24500.56
210.5 1,26,10,346 26509.1
208.35 2,17,38,528 44240.66
202.85 1,35,22,798 27556.41
199.4 70,80,125 14091.69
199.5 1,77,53,141 35561.73
197.05 1,92,38,717 37309.59
185.65 79,71,625 14792.34
186.4 71,22,915 13289.35
190.3 86,08,828 16453.95
189.35 76,09,476 14384
186 74,76,285 13966.32
189.8 1,22,57,947 23090.01
187.55 1,87,31,522 35505.31
194.2 1,67,56,066 32620.76
190.35 2,85,55,018 54280.05
183.45 4,50,11,030 81995.89
172.1 93,05,710 15940.75
169.25 1,04,28,734 17416.41
164.85 1,91,37,079 32698.42
172.6 2,85,26,267 47845.45
159.65 57,89,046 9264.53
159.95 1,03,15,529 16424.06
159.35 1,08,22,728 17209.67
156.75 59,50,689 9284.13
154.25 89,96,688 14099.05
156.4 1,72,07,813 26566.28
149.8 69,86,613 10427.79
146.85 42,74,831 6302.15
148.65 40,76,648 6076.01
149.25 1,29,37,597 19382.82
148.9 48,16,470 7194.44
149.05 50,12,691 7477.67
147.55 39,23,843 5799.46
148.35 41,44,163 6144.07
146.7 30,81,249 4522.12
145.55 47,23,040 6880.85
148.25 43,20,165 6366.51
147.55 32,35,278 4778.38
147.65 40,84,969 6055.26
149.25 58,38,034 8676.96
146.4 50,82,042 7440.99

Page 3
 Sheet1
146.6 85,95,586 12528.85
141.85 52,09,705 7413.41
142.3 46,38,620 6622.72
142.6 68,85,998 9841.8
145.1 43,78,211 6350.33
145.55 74,08,417 10707.82
144.1 90,81,762 13019.1
140.9 2,45,57,116 35973.13
153.25 1,39,21,277 21427.92
150.45 66,85,184 9965.1

Page 4