Jan-2015TVS

toMOTOR
Dec-2015 on BSE LTD
COMPANY Jan-2016 to Dec-2016 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 324 Low : 140 cap : 71.5 High : 418 Low : 256 cap : 24.7
9.00 7.50 3% .00 .30 5%
Date Open High Low Close Date Open High Low
Dec-15 2911.5 2929.5 2666 2796 Dec-16 370 387.2 346
Nov-15 2930 2983.5 2652 2916 Nov-16 412 412 338.9
Oct-15 2615 3148 2562 2901.5 Oct-16 368 418 366.2
Sep-15 2570.5 2800 2281 2594.5 Sep-16 328 368.4 310.9
Aug-15 2602 3249 2355.5 2616.5 Aug-16 296 333 292.6
Jul-15 2290 2735 2120 2612 Jul-16 309.9 317.55 285.85
Jun-15 1819.75 2412 1600 2260.5 Jun-16 289 311.7 280.3
May-15 1840 1953 1700 1813 May-16 318 325.35 277.95
Apr-15 1532.75 2084.25 1515.75 1838.5 Apr-16 324 340.9 310.15
Mar-15 1589.75 1765 1407.5 1536.75 Mar-16 269.5 326.1 266.5
Feb-15 1761.1 1860 1555.75 1578.75 Feb-16 292.1 302.6 256.3
Jan-15 1630 1770 1588 1671.15 Jan-16 289.1 296.3 263.1
 an-2017AUTOMOBILE
to Dec-2017 on BSE INDUSTRY

Change in
Period Period market-
High : 792 Low : 355 cap : 114.
.85 .00 85%
Close Date Open High Low Close
360.65 Dec-17 726 792.85 711.2 771.3
372.05 Nov-17 730.9 747 675 718.8
410 Oct-17 664.3 732.2 649.25 725.3
365.6 Sep-17 607.9 666.35 605.75 658.5
325.85 Aug-17 585 614.7 528.2 604.2
291.4 Jul-17 549.45 586 544.1 582.15
309.7 Jun-17 538.2 565 524.7 549.45
285.75 May-17 494.5 549 490.3 538.1
320 Apr-17 430 518.95 430 495.6
322.65 Mar-17 436.4 444.8 414 431.6
267.7 Feb-17 385.9 442.8 381.5 428.45
291.5 Jan-17 359 404.45 355 385.35
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 794 Low : 478 cap : - High : 580 Low : 340 cap : -
.90 .70 25.24% .90 .30 19.25%
Date Open High Low Close Date Open High Low
Dec-18 557.4 594 528.55 571.2 Dec-19 470 483.05 430.2
Nov-18 543.9 564.6 522.3 557.35 Nov-19 484 489.8 439.25
Oct-18 560 569.9 478.7 545.05 Oct-19 418 503 380.6
Sep-18 580 604 534 557.2 Sep-19 351.9 443.5 346.4
Aug-18 518 574.5 508.5 568.15 Aug-19 363.3 393.05 344.15
Jul-18 570 595.75 507.35 517.45 Jul-19 434 439.9 340.3
Jun-18 591 604 548.5 552.3 Jun-19 479.05 511.7 426.05
May-18 675 675 536.9 587.85 May-19 455 507.75 452.15
Apr-18 622.3 693.4 620 667.75 Apr-19 475 524.8 471.3
Mar-18 681 687.3 588.45 616.95 Mar-19 460 510.65 456
Feb-18 697 697.35 602.05 681.05 Feb-19 500.35 531.25 448.5
Jan-18 764 794.9 684 695.1 Jan-19 580 580.9 470.15
Close
468.35
477
484.4
422.05
352.9
367.6
427.75
479.05
491.15
474.45
451.15
500.35
 Hero
Motocorp 
BSE:
500182   |   NS
E:
HEROMOTOC
O   |   ISIN:
INE158A0102
6

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE 

Change in Change in
Period market- Period Period market-
Period Low : 225 cap : - High : 373 Low : 237 cap : 12.9
High : 3149.20 2.00 13.06% 9.90 5.00 8%
Date Open High Low Close Date Open High Low
Dec-15 2710 2740 2500 2695.25 Dec-16 3159.5 3344 2957
Nov-15 2581 2732 2538.4 2702.65 Nov-16 3370 3400 2844.4
Oct-15 2395 2665 2393.6 2585 Oct-16 3469 3600 3300.15
Sep-15 2394.95 2448 2259.1 2395.65 Sep-16 3551 3739.9 3392
Aug-15 2655 2800 2364.5 2397.35 Aug-16 3211 3576 3200
Jul-15 2552 2747.25 2500 2674.45 Jul-16 3185.5 3306.1 3090.7
Jun-15 2680.5 2738.6 2485 2524.3 Jun-16 3100.05 3222.35 2956
May-15 2345 2705 2252 2696 May-16 2899.4 3124.3 2829
Apr-15 2633.9 2680 2294 2329.45 Apr-16 2939 3170 2870
Mar-15 2687 2703.25 2556.4 2642.6 Mar-16 2508.5 2985 2506
Feb-15 2874.5 2889.4 2602.2 2682.65 Feb-16 2565.65 2730.1 2440
Jan-15 3100 3149.2 2797.2 2869.55 Jan-16 2695 2696.05 2375
 Jan-2017 to Dec-2017 on BSE 

Change in
Period Period market-
High : 420 Low : 296 cap : 24.3
0.00 6.00 4%
Close Date Open High Low Close
3044.75 Dec-17 3642 3833.95 3410 3786.3
3169 Nov-17 3895 3895 3555 3642.3
3354.6 Oct-17 3829.9 3868.95 3662 3854.75
3414.35 Sep-17 4001.95 4090 3677.95 3781.2
3547.5 Aug-17 3665.1 4200 3665.1 3998.1
3206.45 Jul-17 3695 3807.3 3607 3654.1
3180.85 Jun-17 3741 3880.25 3636.55 3696.7
3099.15 May-17 3315.65 3760 3271.9 3742.8
2901.3 Apr-17 3250 3360.05 3180 3310.7
2943.4 Mar-17 3149.05 3406 3149.05 3223.85
2499.65 Feb-17 3194 3312 3054 3135
2562.8 Jan-17 3045 3265 2966 3179.25
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 386 Low : 264 cap : - High : 313 Low : 222 cap : -
2.00 8.70 18.06% 5.00 8.25 21.1%
Date Open High Low Close Date Open High Low
Dec-18 3070 3382.7 2982.55 3105.7 Dec-19 2437 2484 2263.25
Nov-18 2765.2 3096 2750.05 3058.2 Nov-19 2706 2757.8 2423.7
Oct-18 2942.8 2997.85 2648.7 2765.2 Oct-19 2706.55 2751.15 2568.9
Sep-18 3275.75 3345 2880 2932.15 Sep-19 2575 3021.15 2515
Aug-18 3313.7 3400 3191.1 3253.1 Aug-19 2301 2725 2290.55
Jul-18 3819 3819 3037.1 3293.8 Jul-19 2594.2 2639 2228.25
Jun-18 3547 3720.6 3460 3472.05 Jun-19 2694 2873.95 2541.35
May-18 3769 3775 3410 3547.25 May-19 2520 2849 2476
Apr-18 3510 3862 3510 3733.7 Apr-19 2575 2759.9 2478
Mar-18 3620 3728 3353.75 3545.5 Mar-19 2660 2840 2517.2
Feb-18 3720 3799.9 3388 3600.55 Feb-19 2620 2957 2585.1
Jan-18 3790.15 3806.85 3523.95 3691.6 Jan-19 3097.5 3135 2561.9
 Close
2443.85
2431.95
2705.25
2700.85
2571.85
2356.2
2584
2681.4
2512.65
2555.25
2634.95
2612.05
 Ashok
Leylan
d 

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 99. Low : 51. cap : 72.2 High : 112 Low : 73. cap : -
65 10 1% .80 60 8.98%
Date Open High Low Close Date Open High
Dec-15 95.5 95.55 84.8 88 Dec-16 80 80.8
Nov-15 94.25 99.65 83.1 94.5 Nov-16 91.3 93.5
Oct-15 93.2 97.15 90 93.65 Oct-16 79 91.7
Sep-15 90.55 92.85 80.65 92.2 Sep-16 87.7 89.65
Aug-15 85.25 99.5 77.85 90.55 Aug-16 96.3 97.15
Jul-15 73.05 86.4 70.5 84.5 Jul-16 99.5 100.55
Jun-15 71.5 73 63.95 72.5 Jun-16 109.9 111.65
May-15 70.2 75.45 64.45 71.45 May-16 106.7 109.25
Apr-15 72.95 77 63.85 69.55 Apr-16 108.5 112.8
Mar-15 71.5 76.05 66.85 73.55 Mar-16 88.5 109
Feb-15 65.5 71.15 56.1 69.75 Feb-16 89.5 93
Jan-15 51.1 69.2 51.1 65.7 Jan-16 88 94.1
 Jan-2017 to Dec-2017 on BSE 

Change in
Period Period market-
High : 133 Low : 79. cap : 48.3
.00 20 2%
Low Close Date Open High Low Close
74.4 80.1 Dec-17 120 123.2 106.05 119.25
73.6 79.55 Nov-17 131.9 132.75 107.7 117.95
78.5 91.35 Oct-17 125.35 133 121.3 130.9
75.15 79.6 Sep-17 107.5 123.8 107.4 123.05
85.1 87.7 Aug-17 110 114.25 98.8 107.05
89.6 95.45 Jul-17 94 110.45 93.5 109.65
91.2 98.6 Jun-17 94.3 96.65 89.95 93.85
94.65 108.9 May-17 86 95.7 81.55 94.5
104.5 106.6 Apr-17 85 88.9 81 85.45
88.4 108.55 Mar-17 91 93.5 81 84.55
78.05 87.6 Feb-17 91.3 97 88.8 90.55
81.5 89.35 Jan-17 80.4 93.05 79.2 90.8
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 167 Low : 97. cap : - High : 104 Low : 56. cap : -
.50 70 14.9% .00 95 20.41%
Date Open High Low Close Date Open High
Dec-18 113 113 97.7 102.55 Dec-19 79.1 82.6
Nov-18 115.3 122.95 105.2 112.25 Nov-19 76.25 84.7
Oct-18 119 123 103.2 114.7 Oct-19 68.4 80.85
Sep-18 132.7 135.1 113.25 119.05 Sep-19 63.9 83.05
Aug-18 112.5 134.8 112.05 129.25 Aug-19 69.75 73.1
Jul-18 126.5 137 105.2 112.8 Jul-19 87.4 91
Jun-18 149.85 152 123.35 125.45 Jun-19 89.5 93.85
May-18 165 167.5 132.3 148.3 May-19 87.2 94.9
Apr-18 146.3 166.4 143.3 164.45 Apr-19 92.2 97.7
Mar-18 142.8 151.55 138.25 145.3 Mar-19 87.3 95.5
Feb-18 127.85 142 116.45 141.3 Feb-19 81.95 88.35
Jan-18 120.5 132.65 117.05 125.95 Jan-19 102.4 104
2019 on BSE 

Low Close
75.25 81.5
71.2 79.1
63.55 76.7
57.45 68.75
56.95 64.45
67.1 69.9
80.3 87.25
81.4 88.9
85.4 86.7
84.6 91.3
77.5 86.35
79.55 81.3
 Bajaj
Auto 

Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 265 Low : 191 cap : 4.26 High : 312 Low : 217 cap : 4.1
5.00 3.80 % 2.00 3.40 %
Date Open High Low Close Date Open High Low
Dec-15 2481.55 2550.65 2375.05 2533.5 Dec-16 2680.55 2787.9 2554.55
Nov-15 2530.3 2555 2341 2481.55 Nov-16 2830 2910 2510
Oct-15 2329.7 2599 2285.95 2549.6 Oct-16 2829 2916.05 2749
Sep-15 2225 2374 2175.05 2309.75 Sep-16 2980 3122 2820.6
Aug-15 2541 2606 2133.15 2254.9 Aug-16 2710.5 3038 2708
Jul-15 2536.1 2655 2440 2519.15 Jul-16 2689.95 2801.05 2590.55
Jun-15 2305 2581 2175.25 2535.65 Jun-16 2625 2702.55 2549
May-15 1955 2342.55 1938.25 2315 May-16 2486 2642 2366
Apr-15 2016 2141 1913.8 1949.4 Apr-16 2407 2611.7 2350.15
Mar-15 2161.4 2204 1976.2 2017.35 Mar-16 2206.5 2455 2206.5
Feb-15 2390 2420.05 2105 2161.8 Feb-16 2380 2488 2173.4
Jan-15 2430 2489 2319 2389.35 Jan-16 2530 2545.85 2230.1
 Jan-2017 to Dec-2017 on BSE

Change in
Period Period market-
High : Low : cap :
3381.00 2556.00 25.88%
Close Date Open High Low Close
2633.85 Dec-17 3344 3381 3094.55 3323.2
2683.75 Nov-17 3273 3371.5 3150 3311.7
2833.45 Oct-17 3171.6 3337.4 3107.5 3260
2832.15 Sep-17 2830 3181 2830 3108.15
2980.95 Aug-17 2810.65 2988.45 2701 2808.45
2702 Jul-17 2775 2867.45 2695 2807.6
2686.25 Jun-17 2843.95 2927.2 2765 2790.5
2618.9 May-17 2876.25 3046.15 2757 2843.95
2484.6 Apr-17 2800 2908.6 2755 2868.35
2406.1 Mar-17 2780 2945.35 2758.25 2807.5
2200.4 Feb-17 2845.05 2873 2747.2 2758.25
2341.9 Jan-17 2640 2917.05 2556 2837.75
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE

Change in Change in
Period Period market- Period Period market-
High : 347 Low : 242 cap : - High : Low : cap :
2.60 5.00 18.28% 3289.50 2400.00 16.34%
Date Open High Low Close Date Open High Low
Dec-18 2752 2900 2669.4 2718.5 Dec-19 3185 3286 3145.05
Nov-18 2620 2769.45 2569.55 2736.8 Nov-19 3253 3289.5 3119.25
Oct-18 2700 2765 2425 2591.45 Oct-19 2911 3255 2852.8
Sep-18 2752 2950 2638 2687.1 Sep-19 2785 3026.3 2690.15
Aug-18 2712 2771.55 2610 2746.35 Aug-19 2490 2814.45 2475.95
Jul-18 2811 3213.95 2604 2700.7 Jul-19 2845.8 2925 2400
Jun-18 2777 2948.6 2705 2811.15 Jun-19 2955.65 3078.55 2716.9
May-18 2982 3183.8 2701.1 2752.15 May-19 3008.7 3145.55 2903
Apr-18 2765 2976.35 2747 2948 Apr-19 2955.7 3100 2836
Mar-18 3049.6 3077.4 2735.15 2748.9 Mar-19 2909.95 3045.25 2820
Feb-18 3325 3472.6 2956.35 3018.8 Feb-19 2560 2937.75 2545.05
Jan-18 3326.6 3402.4 3145 3338.8 Jan-19 2738 2745 2461
Close
3185.5
3176.05
3246.75
2941.9
2788.1
2517.5
2828.15
2925.25
2993.25
2915.05
2896.45
2553.35
 MAHINDRA
AND
MAHINDRA
LTD

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE

Change in
Period Change in Period Period market-
Period Low : 547 market- High : Low : cap :
High : 720.73 .50 cap : 3% 754.40 546.00 -6.37%
Date Open High Low Close Date Open High Low
Dec-15 684.5 690.4 598.15 635.78 Dec-16 593 608.73 570.9
Nov-15 601 684.83 600.5 683.63 Nov-16 659 696.5 577
Oct-15 631.5 650.45 587.5 591.25 Oct-16 701.5 727 645
Sep-15 611 637.38 547.5 630.35 Sep-16 721.2 750.55 675.1
Aug-15 677.5 720.73 603 611.48 Aug-16 734 754.4 702.58
Jul-15 642 689 623 680.8 Jul-16 714.95 742.5 714.95
Jun-15 627.5 671.08 588.45 640.6 Jun-16 665.5 718.7 657.5
May-15 578.23 638.5 572.73 630.1 May-16 667.48 681.93 630.53
Apr-15 591.78 644.5 569.88 572.58 Apr-16 609.95 698.23 593.9
Mar-15 647.5 653.9 576.95 593.58 Mar-16 612 640 592
Feb-15 635 651.88 553 645.75 Feb-16 616.4 634.03 546
Jan-15 617.25 686.8 601 631.5 Jan-16 632.5 639 551.2
 Jan-2017 to Dec-2017 on BSE 

Change in
Period Period market-
High : 785 Low : 585 cap : 26.7
.58 .55 6%
Close Date Open High Low Close
592.23 Dec-17 705.6 785.58 683.18 751.05
592.98 Nov-17 672.5 722.23 660.5 705.25
659.03 Oct-17 628.03 696.75 628 672.5
702.98 Sep-17 677.48 677.48 612.5 626.88
719 Aug-17 701.5 716.98 666.55 672.38
733.45 Jul-17 675.5 711.88 671.55 701
714.48 Jun-17 715 729.75 672.2 673.83
662.35 May-17 667.28 724.5 650.3 708.18
665.88 Apr-17 647.28 681.5 626.9 667.28
604.83 Mar-17 658 680.85 628.75 642.35
613.4 Feb-17 622 663.33 613.75 653.48
616.35 Jan-17 592.5 634.5 585.55 619.68
Jan-2018 to Dec-2018 on BSE Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : Low : cap : High : 813 Low : 502 cap : -
992.00 695.20 6.88% .95 .70 33.99%
Date Open High Low Close Date Open High Low
Dec-18 801 814 695.2 803.7 Dec-19 527.95 539.3 502.7
Nov-18 769 808 738.15 790.2 Nov-19 614 614 528.35
Oct-18 863.7 863.7 715.15 763.35 Oct-19 553 621 537
Sep-18 976.6 978 840 860.7 Sep-19 519 601.9 503.5
Aug-18 936 992 910 965.25 Aug-19 549.4 563.7 502.85
Jul-18 908.5 940.95 878.6 933.9 Jul-19 658 675 541.65
Jun-18 924 927.75 874.55 896.8 Jun-19 648.5 662.75 608
May-18 880 932.45 813 923.5 May-19 646.85 682.35 598
Apr-18 743.25 878.4 738.2 872.65 Apr-19 679 695.5 640
Mar-18 730 759.75 704.55 740.2 Mar-19 651.7 703.8 642
Feb-18 765 802.8 700.15 728.75 Feb-19 689 715 615.75
Jan-18 752 775.5 738.5 763.45 Jan-19 805.1 813.95 662
Close
531.45
530.05
606.1
547.25
528.9
550.25
655.9
647.1
645.45
671.8
646.55
680.8
HINDUSTAN
PETRELIUM
CORPORATION
LTD PETROLEUM INDUSTRY

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE Jan-2016 to Dec-2016 on BSE 

Change in Change in
Period market- Period Period market-
Low : cap : High : 323 Low : 141 cap : 57.5
Period High : 220.21 120.55 51.72% .98 .33 5%
Date Open High Low Close Date Open High
Dec-15 187.22 190.39 177.14 185.76 Dec-16 308.02 309.68
Nov-15 170.76 188.42 161.55 186.64 Nov-16 311.68 323.98
Oct-15 173.32 184.44 167.12 170.32 Oct-16 283.51 314.02
Sep-15 186.66 186.66 165.89 172.12 Sep-16 273.77 289.68
Aug-15 207.66 220.21 167.34 187.48 Aug-16 282.43 295.31
Jul-15 163.99 210.16 162 205.34 Jul-16 222.21 283.99
Jun-15 148.88 165.75 146.66 161.89 Jun-16 203.67 223.28
May-15 141.59 150.9 123.69 150.01 May-16 188.22 211.88
Apr-15 145.1 152.43 129.99 138.85 Apr-16 174.56 194.44
Mar-15 139.77 148.81 134.44 144.46 Mar-16 153.55 179.08
Feb-15 144.19 147.33 126.33 137.74 Feb-16 180.22 181.77
Jan-15 122.44 147.71 120.55 145.68 Jan-16 186.7 202.19
 Jan-2017 to Dec-2017 on BSE 

Change in
Period Period market-
High : 493 Low : 294 cap : 40.9
.00 .58 5%
Low Close Date Open High Low Close
273.35 294.15 Dec-17 417.5 447 400.4 416.3
269.11 313.32 Nov-17 450 452 406.5 416.85
281.31 311.68 Oct-17 435 483.75 421.85 447.35
260.01 282.61 Sep-17 492.95 493 397 426.5
253.59 270.23 Aug-17 385 492.45 381.3 487.95
220.68 280.07 Jul-17 340.02 392.6 332.48 383.3
196.44 221.31 Jun-17 368.69 368.69 327.35 339.72
177.92 201.56 May-17 357.42 383.55 328.68 366.79
172.44 185.42 Apr-17 351.68 379.32 343.68 357.18
152.66 174.56 Mar-17 347.62 354.02 332.52 350.32
141.33 152.91 Feb-17 350.62 389.65 346.22 358.55
172.77 181.28 Jan-17 295.35 366.65 294.58 347.82
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 434 Low : 163 cap : - High : 333 Low : 211 cap : 4.42
.90 .45 40.06% .45 .35 %
Date Open High Low Close Date Open High Low
Dec-18 231.7 258.5 217.2 253.25 Dec-19 283 283.8 258
Nov-18 226.4 261.15 223.7 232.4 Nov-19 322 327.25 280.65
Oct-18 248.5 257 163.45 224.1 Oct-19 309.2 329.25 298
Sep-18 256 264 233.5 250.75 Sep-19 255 312.5 244.35
Aug-18 289 296.1 250.7 254.05 Aug-19 265.9 268.95 223.95
Jul-18 261 293.5 251.1 284.8 Jul-19 289.8 301.05 250
Jun-18 315.9 325 256.7 259.1 Jun-19 331.6 333.45 283.45
May-18 306 330.05 272.3 312.3 May-19 293 331.75 259.95
Apr-18 344.15 370 290.1 304.65 Apr-19 283.5 294.75 246.1
Mar-18 382.25 385.35 323.5 344.15 Mar-19 224 292.55 223.8
Feb-18 398 409.1 365.15 380.1 Feb-19 234.9 239 211.35
Jan-18 422.5 434.9 372 396.5 Jan-19 253.25 258.4 226.9
Close
264.45
282.35
325.15
301.1
260.1
266.05
289.85
324.15
290.35
283.5
223.7
233.85
 BPCL BSE: 500547   |   NSE: BPCL   |   ISIN: INE029A01011

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE 

Change in
Period Period market- Period Period
High : 329 Low : 210 cap : 38.2 High : 463 Low : 244
.02 .08 9% .19 .08
Date Open High Low Close Date Open
Dec-15 300.02 315.44 289.35 297.8 Dec-16 426.69
Nov-15 290.75 308.18 287.35 301.45 Nov-16 447.36
Oct-15 286.77 308.22 279.3 290.3 Oct-16 413.35
Sep-15 295.01 299.35 270.71 283.23 Sep-16 400.02
Aug-15 310.02 326.5 267.95 294.53 Aug-16 402.69
Jul-15 293.35 329.02 288.08 308.48 Jul-16 358.85
Jun-15 283.68 294.65 267.77 292.41 Jun-16 333.35
May-15 257.71 285.68 234.81 283.21 May-16 328
Apr-15 268.68 278.35 240.68 255.27 Apr-16 298.37
Mar-15 251.53 271.58 238.21 270 Mar-16 257.35
Feb-15 246.68 257.35 229.84 248.5 Feb-16 297.83
Jan-15 215.34 253.85 210.08 248.77 Jan-16 300.02
 Jan-2017 to Dec-2017 on BSE 

Change in Change in
market- Period Period market-
cap : 41.0 High : 550 Low : 400 cap : 22.1
1% .00 .19 4%
High Low Close Date Open High Low Close
430.45 399.35 423.05 Dec-17 504 540.7 490 518.7
453.29 400.02 429.39 Nov-17 544.9 546.5 488 502.75
463.19 410.39 446.99 Oct-17 475.6 550 467 541.6
420.02 375.65 408.49 Sep-17 530 546.15 450.45 472.1
411.05 372.69 401.59 Aug-17 472 534.5 465.75 528.55
401.35 355.7 395.05 Jul-17 427.35 480.5 427.35 470.7
359.32 307.35 356.65 Jun-17 496.02 496.02 400.19 425.99
341.48 294.33 327.14 May-17 480.69 513.26 458.02 494.76
331.42 293.01 326.28 Apr-17 434.69 496.46 420.72 479.52
307.35 256.6 300.55 Mar-17 447.36 451.36 410.62 432.65
297.83 244.08 256.61 Feb-17 455.86 490.02 442.19 446.42
315.65 287.01 298.18 Jan-17 424.69 484.02 423.35 454.16
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE

Change in Change in
Period Period market- Period Period market-
High : 522 Low : 239 cap : - High : Low : cap :
.65 .00 30.11% 549.70 308.55 35.49%
Date Open High Low Close Date Open High Low
Dec-18 323 376.6 317.7 362.75 Dec-19 511.45 511.45 471.75
Nov-18 277.9 342 275.5 323 Nov-19 521.9 549.7 488
Oct-18 374 383.4 239 274.7 Oct-19 501 547.5 478.45
Sep-18 363.4 383 324.25 373.7 Sep-19 356 482 342.35
Aug-18 396 405 354.3 362.2 Aug-19 344.9 357.65 308.55
Jul-18 374.15 406.8 364.5 389.3 Jul-19 390.75 392.5 328.5
Jun-18 404 428.8 361.75 371.55 Jun-19 416 419.5 373.35
May-18 389.5 412.8 359.6 403.95 May-19 378.95 421.3 348.2
Apr-18 425.1 454.95 370 388.15 Apr-19 395.25 398.9 333
Mar-18 432.05 467 402.65 427.95 Mar-19 338.85 410 337
Feb-18 494.4 494.4 423 429.35 Feb-19 347 348.75 312.2
Jan-18 519 522.65 465 491.9 Jan-19 362.75 369.85 331.5
Close
491.5
511.45
527
470.05
355.1
345.4
392.85
409.15
378.95
396.35
337.6
346.35
 Oil India BSE: 533106   |   NSE: OIL   |   ISIN: INE274J01014

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE

Change in Change in
Period Period market- Period Period market-
High : 296 Low : 171 cap : - High : Low : cap :
.01 .01 33.9% 302.55 150.26 15.85%
Date Open High Low Close Date Open High
Dec-15 190.51 203.41 180.51 189.26 Dec-16 214.01 302.55
Nov-15 203.01 205.46 171.01 189.36 Nov-16 208.51 274.08
Oct-15 213.28 233.37 198.91 202.96 Oct-16 201.01 210.71
Sep-15 229.76 233.81 206.21 211.38 Sep-16 191.98 205.51
Aug-15 222.01 237.21 206.86 225.74 Aug-16 186.61 195.96
Jul-15 230.01 230.01 210.01 216.21 Jul-16 175.51 190.46
Jun-15 234.01 243.51 222.74 223.66 Jun-16 175.38 181.41
May-15 231.26 251.99 230.28 232.54 May-16 165.68 178.21
Apr-15 227.51 263.01 225.36 229.01 Apr-16 157.36 168.26
Mar-15 249.01 254.14 225.01 226.84 Mar-16 154.76 160.93
Feb-15 269.01 276.74 234.47 249.01 Feb-16 176.54 179.96
Jan-15 286.31 296.01 261.29 267.61 Jan-16 194.51 206.14
 Jan-2017 to Dec-2017 on BSE

Change in
Period Period market-
High : Low : cap :
255.61 172.01 9.54%
Low Close Date Open High Low Close
212.01 225.34 Dec-17 242.01 252.01 229.34 248.15
189.41 209.68 Nov-17 246.88 255.61 232.01 241.81
201.01 208.54 Oct-17 235.01 252.51 222.54 246.25
191.06 199.98 Sep-17 191.34 237.25 191.34 235.01
180.08 192.01 Aug-17 192.81 198.64 181.21 190.41
175.01 183.34 Jul-17 173.41 195.48 172.01 192.84
172.51 176.16 Jun-17 205.31 205.34 172.31 173.88
159.88 175.26 May-17 219.01 222.44 198.11 204.81
155.76 165.68 Apr-17 222.34 228.68 213.68 218.11
150.26 156.73 Mar-17 220.01 226.98 214.74 222.38
153.01 154.76 Feb-17 221.34 234.08 213.58 218.28
165.78 176.46 Jan-17 226.54 244.97 217.01 220.01
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE

Change in Change in
Period Period market- Period Period market-
High : 259 Low : 169 cap : - High : Low : cap :
.25 .50 29.48% 188.60 139.65 -13.09%
Date Open High Low Close Date Open High Low
Dec-18 187.8 189.6 169.5 174.9 Dec-19 154 159.95 148.5
Nov-18 197.85 207.15 186.8 187.75 Nov-19 172 173.5 150.1
Oct-18 221 223.55 180.15 196.15 Oct-19 143.9 174.8 141.5
Sep-18 214.2 227 199.85 218.35 Sep-19 150 157.9 141.85
Aug-18 209.8 219.25 203.5 213.75 Aug-19 157.75 160.35 139.65
Jul-18 210.9 214 203.65 208.9 Jul-19 177.05 179.9 151.55
Jun-18 219 228 200 209.65 Jun-19 180.05 185.65 171.55
May-18 232 247.45 204.65 216.25 May-19 182 188.6 172.3
Apr-18 219 242 213.5 232 Apr-19 187 187 174.95
Mar-18 233.35 235.91 213.28 215.3 Mar-19 176 187.9 171.75
Feb-18 240.61 245.95 212.61 233.51 Feb-19 168 181 167.75
Jan-18 248.01 259.25 238.01 238.58 Jan-19 176.1 177.7 166.15
Close
153.05
154.1
171.85
145.45
148
159.6
177.75
180
180.85
185.35
175.05
167.8
 India
n oil
corp
orati
on

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 116 Low : 76. cap : 29.9 High : 166 Low : 86. cap : 51.1
.35 75 % .80 27 2%
Date Open High Low Close Date Open High Low
Dec-15 106.13 110 99 107.17 Dec-16 153.5 163.3 145.13
Nov-15 99.94 106.93 96.94 105.22 Nov-16 163.03 163.88 140.85
Oct-15 99.75 102.75 97.83 99.78 Oct-16 145.25 166.8 145.25
Sep-15 102.5 105.5 96.12 100.53 Sep-16 145.13 149.75 137.57
Aug-15 109.97 110.18 91.5 103.67 Aug-16 136.5 148.32 132.98
Jul-15 96.35 116.35 96.35 107.82 Jul-16 110 137.43 110
Jun-15 89.25 100.38 83.93 96.15 Jun-16 104.63 110.75 102.05
May-15 92 93.7 81.02 88.99 May-16 108.75 109 98.17
Apr-15 93.25 96.45 86.5 90.08 Apr-16 98.38 109.95 97.88
Mar-15 84.54 93.75 84.33 92.08 Mar-16 92.95 102.12 92.73
Feb-15 86.98 86.98 76.75 83.02 Feb-16 101 104.25 86.27
Jan-15 82.5 88.75 80.75 86.82 Jan-16 107.75 113.75 97.7
 Jan-2017 to Dec-2017 on BSE

Change in
Period Period market-
High : Low : cap :
231.30 162.98 18.45%
Close Date Open High Low Close
162.83 Dec-17 196.5 208.5 191.1 194.2
152.9 Nov-17 212 212 192.68 196.75
161.78 Oct-17 200.75 221 199.38 207.15
145.69 Sep-17 230 230 187.4 200.03
143.94 Aug-17 187.45 231.3 183.13 226.98
135.85 Jul-17 194.83 199.15 182.25 183.68
110.15 Jun-17 214.23 215.2 188.25 192.45
103.94 May-17 220 225.33 207.83 215.93
108.23 Apr-17 193.6 224 189.5 219.93
98.37 Mar-17 192.5 195.6 183.25 193.38
91.82 Feb-17 185.45 201.98 181.95 192.48
100.28 Jan-17 163.95 196.35 162.98 183.03
 Jan-2018 to Dec-2018 on BSE  Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : 213 Low : 105 cap : - High : 170 Low : 116 cap : -
.80 .65 30.74% .40 .10 8.52%
Date Open High Low Close Date Open High Low
Dec-18 133.5 148.2 127.7 137.1 Dec-19 131.75 131.75 121.8
Nov-18 139.25 154.95 132 133.6 Nov-19 141 144 128.35
Oct-18 153 158.9 105.65 138.05 Oct-19 149.7 156 140.05
Sep-18 157 160.1 145.65 153.2 Sep-19 119.4 149.4 116.7
Aug-18 166.4 171.55 151.6 155.65 Aug-19 138.25 142 116.1
Jul-18 156.95 169.05 151.5 164.45 Jul-19 156.1 157.35 132
Jun-18 176 177.2 150.15 155.95 Jun-19 167.15 170.4 150.95
May-18 164 176.7 151.1 174.05 May-19 158.5 169 141.5
Apr-18 177.55 181.25 156.8 162.3 Apr-19 163.7 163.7 147.1
Mar-18 190 206.25 164.6 176.3 Mar-19 144.8 169.5 143.45
Feb-18 209.95 211.2 180.93 189.63 Feb-19 137.1 146.8 121.05
Jan-18 197.95 213.8 187.45 208.88 Jan-19 137.35 139.4 129.4
Close
125.65
131.25
146.8
147.4
122.45
139.3
155.85
165.55
157.8
162.7
144.8
137.15
 OIL AND
NATURAL GAS
CORPORATION 

Historical Data for the Period : Jan-2015 to Dec-2015 on BSE  Jan-2016 to Dec-2016 on BSE

Change in Change in
Period market- Period Period market-
Low : 138 cap : - High : Low : cap :
Period High : 249.15 .67 28.86% 314.45 125.34 19.65%
Date Open High Low Close Date Open High
Dec-15 156.67 162.54 140.87 161.27 Dec-16 196.41 314.45
Nov-15 164.34 170.88 147.67 156.21 Nov-16 193.01 278.8
Oct-15 153.34 178.44 152.04 165.24 Oct-16 171.41 197.88
Sep-15 161.34 162.24 145.11 153.01 Sep-16 157.61 175.34
Aug-15 182.01 189.58 138.67 159.87 Aug-16 148.67 162.57
Jul-15 206.18 211.28 175.74 182.04 Jul-16 144.87 160.87
Jun-15 220.01 220.01 198.24 206.44 Jun-16 141.34 148.44
May-15 204.68 228.68 204.68 219.98 May-16 145.74 147.61
Apr-15 204.68 222.01 202.68 203.08 Apr-16 142.81 150.21
Mar-15 219.34 219.88 200.68 204.54 Mar-16 128.41 146.04
Feb-15 234.68 249.15 208.68 216.64 Feb-16 151.34 151.94
Jan-15 226.68 238.55 219.08 234.31 Jan-16 160.01 163.24
 Jan-2017 to Dec-2017 on BSE 

Change in
Period Period market-
High : 212 Low : 155 cap : 1.67
.00 .30 %
Low Close Date Open High Low Close
187.6 191.45 Dec-17 182 197.25 175.1 194.65
167.28 192.68 Nov-17 192 205.5 175.65 180.55
168.51 193.31 Oct-17 173.3 192 167.8 191.1
156.81 171.14 Sep-17 158.45 174.15 157.45 170.65
145.24 158.04 Aug-17 170 170.8 156.1 157
144.21 146.64 Jul-17 157.3 169.95 156 169.35
138.11 144.21 Jun-17 177.5 177.95 155.3 157.3
133.4 140.77 May-17 188.1 194.75 171.35 177.05
136.01 145.27 Apr-17 186 188.65 178.6 186.3
125.74 143.17 Mar-17 197 197.25 183.5 185.05
125.34 129.41 Feb-17 205.5 205.5 191 193.4
137.51 150.74 Jan-17 191.45 212 191.1 202.15
Jan-2018 to Dec-2018 on BSE Jan-2019 to Dec-2019 on BSE 

Change in Change in
Period Period market- Period Period market-
High : Low : cap : High : 178 Low : 115 cap : -
212.90 134.75 -22.58% .95 .55 14.51%
Date Open High Low Close Date Open High Low
Dec-18 141 151.25 134.75 150.2 Dec-19 133 133 124.1
Nov-18 156.1 164.7 138 140.2 Nov-19 140.85 149.65 129.3
Oct-18 178 183.45 144.9 153.15 Oct-19 132.65 145.95 123.95
Sep-18 180 185 167.4 177.25 Sep-19 121.2 140.65 115.55
Aug-18 166.5 181.8 162.6 179.95 Aug-19 139.5 139.7 115.75
Jul-18 157 166.5 152.55 165.5 Jul-19 170 170.4 136.3
Jun-18 176.3 176.3 152.45 158.2 Jun-19 172.55 173.5 163
May-18 181 191.85 155.45 177.35 May-19 169.75 178.95 161
Apr-18 178.5 186 174.9 180.5 Apr-19 160.8 171 153.35
Mar-18 188.8 190.3 173.65 177.8 Mar-19 149.85 163.15 145.9
Feb-18 204 207.1 181.25 188.5 Feb-19 141 150.35 127.9
Jan-18 194 212.9 191.65 203.35 Jan-19 150.6 150.6 138.95
Close
128.75
131.75
141.55
131.9
121.2
138.9
167.75
171.85
169.3
159.55
148.8
141.7