Sheet1

Date Symbol Series Open High Low LTP

14/09/17 LUPIN EQ 997.9 1017.75 995.55 1004.5
13/09/17 LUPIN EQ 985.7 1009 974 995.55
12/09/17 LUPIN EQ 979 988 976.15 981.15
11/09/17 LUPIN EQ 975 982.95 968.15 980
08/09/17 LUPIN EQ 978.5 986.5 960.2 971.2
07/09/17 LUPIN EQ 975.9 981.7 970.35 977
06/09/17 LUPIN EQ 987 991.35 967 970
05/09/17 LUPIN EQ 1005 1005.05 986.05 990.75
04/09/17 LUPIN EQ 995 1006.45 985.05 995
01/09/17 LUPIN EQ 985 1009.4 982 996
31/08/17 LUPIN EQ 979 995.75 974.6 978.75
30/08/17 LUPIN EQ 995 998.4 985.85 986.05
29/08/17 LUPIN EQ 987.7 998.95 983.05 985.85
28/08/17 LUPIN EQ 1003 1008 986 987
24/08/17 LUPIN EQ 958.5 999.8 955 994
23/08/17 LUPIN EQ 948 959.7 941 955.8
22/08/17 LUPIN EQ 948 950.95 935 942.6
21/08/17 LUPIN EQ 943.9 944 920 920.25
18/08/17 LUPIN EQ 951 951 934.4 937.85
17/08/17 LUPIN EQ 964 968.45 951 952.95
16/08/17 LUPIN EQ 974 974.05 950.5 962.05
14/08/17 LUPIN EQ 943.5 969.8 943.05 962
11/08/17 LUPIN EQ 930 954.85 920 940
10/08/17 LUPIN EQ 950.8 971.85 917.55 944.05
09/08/17 LUPIN EQ 974 977.8 950 951
08/08/17 LUPIN EQ 988.8 992.45 970.4 974
07/08/17 LUPIN EQ 993.8 1004 980.55 982.1
04/08/17 LUPIN EQ 989.5 997.8 963 990.05
03/08/17 LUPIN EQ 1032 1060 985 986.6
02/08/17 LUPIN EQ 1026.1 1055 1020 1033.05
01/08/17 LUPIN EQ 1038 1038.8 1016.1 1018.95
31/07/17 LUPIN EQ 1089.9 1089.9 1030 1031
28/07/17 LUPIN EQ 1110.4 1111.05 1055.35 1066.9
27/07/17 LUPIN EQ 1132.2 1132.25 1105 1113.1
26/07/17 LUPIN EQ 1121.6 1128.65 1115.5 1125
25/07/17 LUPIN EQ 1140 1141.95 1114.15 1121.45
24/07/17 LUPIN EQ 1165.75 1175.2 1138 1139.35
21/07/17 LUPIN EQ 1157.15 1157.15 1131.25 1146
20/07/17 LUPIN EQ 1172 1175.95 1162.55 1167
19/07/17 LUPIN EQ 1168.9 1177.45 1164.1 1172.8
18/07/17 LUPIN EQ 1148 1164.75 1147.3 1159.4
17/07/17 LUPIN EQ 1145 1150.45 1137 1147.3
14/07/17 LUPIN EQ 1143 1156.1 1135.3 1140
13/07/17 LUPIN EQ 1152 1152 1138.5 1139
12/07/17 LUPIN EQ 1145 1152.8 1136.75 1142
11/07/17 LUPIN EQ 1157 1166.75 1136.05 1140
10/07/17 LUPIN EQ 1150.8 1229 1130 1150
07/07/17 LUPIN EQ 1082.9 1137 1082.9 1120
06/07/17 LUPIN EQ 1099 1108.8 1076.55 1081.9
05/07/17 LUPIN EQ 1040.5 1096 1036.2 1086
04/07/17 LUPIN EQ 1059.8 1061 1040 1042.1
03/07/17 LUPIN EQ 1064 1065 1051.4 1053

Page 1
 Sheet1
30/06/17 LUPIN EQ 1059.9 1069.55 1051.5 1058.15
29/06/17 LUPIN EQ 1068.75 1069.8 1053 1058
28/06/17 LUPIN EQ 1062 1069.4 1051.1 1063.55
27/06/17 LUPIN EQ 1060 1068.2 1047.6 1065
23/06/17 LUPIN EQ 1066 1085 1058.05 1059.85
22/06/17 LUPIN EQ 1085.1 1088.95 1064 1065
21/06/17 LUPIN EQ 1111 1112 1089 1094
20/06/17 LUPIN EQ 1129.9 1129.9 1110 1112
19/06/17 LUPIN EQ 1136 1141.5 1113.2 1130.9
16/06/17 LUPIN EQ 1186 1189.45 1104.55 1130.6
15/06/17 LUPIN EQ 1178.9 1194 1174.05 1181

Page 2
 Sheet1
Close Volume (in Lakhs)
1004.2 23,88,352 24024.89
992.4 23,92,504 23801.62
981.85 10,76,841 10577.23
977.3 7,99,559 7805.12
969.95 7,14,426 6934.8
978.5 9,36,915 9161.07
971.35 13,38,780 13035.95
992.65 7,13,041 7073.38
997.55 9,07,385 9036.05
995.55 15,58,803 15557.42
979.45 19,57,294 19263.38
988 7,00,248 6944.8
989.3 10,24,339 10148.68
991.2 16,59,832 16504.54
992.5 24,51,008 24179.2
955.85 14,52,649 13840.73
944.4 23,24,978 21898.3
923.4 11,60,593 10782.6
938.35 18,34,424 17246.85
953.95 11,27,740 10816.97
961 19,73,545 18971.1
966.85 13,80,569 13201.25
940.9 16,17,852 15193.06
936.7 21,48,029 20443.5
952.95 13,47,325 12960.11
974.5 10,97,894 10738.11
985.05 14,16,550 14059.46
992.8 41,95,398 41135.28
993.4 78,52,897 80055.8
1034.95 76,25,546 79130.33
1017.9 26,68,911 27393.18
1032 46,92,583 48984.29
1063.9 23,21,289 24853.92
1110.05 16,25,717 18138.55
1123.6 11,14,455 12520.34
1120.45 17,57,281 19760.67
1141.5 15,49,104 17833.03
1142.9 14,39,189 16407.41
1166.05 4,06,805 4751.51
1172.3 7,94,526 9305.21
1156.35 10,73,451 12424.52
1146.75 5,23,872 5994.35
1139.15 8,55,906 9784.8
1142.05 12,49,863 14290.86
1140.6 7,68,916 8778.65
1139.95 19,14,881 22057.72
1148.85 5,18,323 5957.57
1117.3 49,84,299 55956.44
1081.3 23,36,293 25547.64
1084 51,48,183 55086.83
1043.9 10,52,402 11053.4
1054.5 10,01,764 10605.86

Page 3
 Sheet1
1059.85 15,55,017 16526.54
1055.6 43,52,668 46114.38
1064.7 16,67,010 17718.5
1062.35 26,30,627 27806.69
1060 20,50,708 21904.14
1066.95 30,41,268 32680.49
1095 20,25,842 22205.96
1112.85 17,77,105 19809.61
1131.7 11,72,788 13203.88
1131.05 32,85,283 37272.94
1182.35 10,34,068 12249.18

Page 4