Month |
Open Price |
High Price |
Low Price |
Close Price |
No.of Shares |
No. of Trades |
Total Turnover (Rs.) |
Deliverable Quantity |
% Deli. Qty to Traded Qty |
Spread High-Low |
Spread Close-Open |
Apr-21 |
109.4 |
135 |
98.7 |
121.25 |
1057209 |
15619 |
128081374 |
476017 |
45.03 |
36.3 |
11.85 |
May-21 |
120.9 |
171 |
120 |
165.75 |
1015305 |
20533 |
150774465 |
569642 |
56.11 |
51 |
44.85 |
Jun-21 |
166.7 |
278.95 |
156.05 |
269 |
1732002 |
47580 |
376476773 |
712114 |
41.12 |
122.9 |
102.3 |
Jul-21 |
271.95 |
289.6 |
240 |
261.65 |
1000930 |
36750 |
266105928 |
336478 |
33.62 |
49.6 |
-10.3 |
Aug-21 |
266.9 |
284.9 |
191.6 |
221.45 |
678932 |
33140 |
166612067 |
334036 |
49.2 |
93.3 |
-45.45 |
Sep-21 |
228.2 |
264.6 |
218.55 |
233 |
269273 |
14832 |
63111741 |
117633 |
43.69 |
46.05 |
4.8 |
Oct-21 |
232 |
266.25 |
225 |
234.35 |
313043 |
19294 |
75885039 |
123132 |
39.33 |
41.25 |
2.35 |
Nov-21 |
235.65 |
244.6 |
202.65 |
218.05 |
141555 |
8239 |
32498352 |
92131 |
65.08 |
41.95 |
-17.6 |
Dec-21 |
226 |
358.9 |
215.25 |
317.95 |
959479 |
46750 |
298330105 |
491645 |
51.24 |
143.65 |
91.95 |
Jan-22 |
313 |
501 |
301.15 |
491.5 |
614190 |
13896 |
261225363 |
606771 |
98.79 |
199.85 |
178.5 |
Feb-22 |
514 |
514 |
354.35 |
361.9 |
266670 |
8117 |
118332295 |
253910 |
95.22 |
159.65 |
-152.1 |
Mar-22 |
369.8 |
525 |
366.75 |
446.15 |
459159 |
7468 |
202121349 |
445300 |
96.98 |
158.25 |
76.35 |
Month |
Open Price |
High Price |
Low Price |
Close Price |
No.of Shares |
No. of Trades |
Total Turnover (Rs.) |
Deliverable Quantity |
% Deli. Qty to Traded Qty |
Spread High-Low |
Spread Close-Open |
Apr-20 |
34.35 |
45.45 |
33 |
39.4 |
289466 |
1434 |
11804342 |
247187 |
85.39 |
12.45 |
5.05 |
May-20 |
40.2 |
40.2 |
33.1 |
38.05 |
242799 |
1599 |
8860406 |
207592 |
85.5 |
7.1 |
-2.15 |
Jun-20 |
37.2 |
51.95 |
36.15 |
45.35 |
615025 |
3730 |
27444135 |
490164 |
79.7 |
15.8 |
8.15 |
Jul-20 |
45 |
49.25 |
39.6 |
40.4 |
797401 |
4067 |
33891237 |
603236 |
75.65 |
9.65 |
-4.6 |
Aug-20 |
40.5 |
60.8 |
40 |
48.8 |
666101 |
3797 |
32950211 |
537018 |
80.62 |
20.8 |
8.3 |
Sep-20 |
47 |
67 |
44 |
57.25 |
656100 |
4000 |
37145400 |
438501 |
66.83 |
23 |
10.25 |
Oct-20 |
58.55 |
69.9 |
55.6 |
56.6 |
1028231 |
4649 |
64199509 |
803243 |
78.12 |
14.3 |
-1.95 |
Nov-20 |
57.7 |
74.9 |
55.6 |
73.7 |
685580 |
4088 |
44927090 |
502653 |
73.32 |
19.3 |
16 |
Dec-20 |
73.9 |
84.7 |
66.05 |
83.6 |
787220 |
5894 |
61953332 |
549821 |
69.84 |
18.65 |
9.7 |
Jan-21 |
84.35 |
117.45 |
80.35 |
91.65 |
1519750 |
8512 |
155354110 |
1030388 |
67.8 |
37.1 |
7.3 |
Feb-21 |
91.05 |
109.7 |
81.65 |
98.6 |
1097826 |
6969 |
103115040 |
737025 |
67.13 |
28.05 |
7.55 |
Mar-21 |
103 |
148 |
97.75 |
106.6 |
2257389 |
32882 |
267601132 |
1177421 |
52.16 |
50.25 |
3.6 |
Apr-21 |
109.4 |
135 |
98.7 |
121.25 |
1057209 |
15619 |
128081374 |
476017 |
45.03 |
36.3 |
11.85 |
May-21 |
120.9 |
155.35 |
120 |
139.1 |
529212 |
11490 |
73549205 |
269220 |
50.87 |
35.35 |
18.2 |
Month |
Open Price |
High Price |
Low Price |
Close Price |
No.of Shares |
No. of Trades |
Total Turnover (Rs.) |
Deliverable Quantity |
% Deli. Qty to Traded Qty |
Spread High-Low |
Spread Close-Open |
Apr-19 |
102 |
103 |
92 |
93.25 |
348230 |
2470 |
34311128 |
274539 |
78.84 |
11 |
-8.75 |
May-19 |
92 |
112.9 |
85.1 |
89.9 |
390308 |
2977 |
37363105 |
301324 |
77.2 |
27.8 |
-2.1 |
Jun-19 |
90 |
95.5 |
78.4 |
91.4 |
226033 |
2021 |
20082108 |
174608 |
77.25 |
17.1 |
1.4 |
Jul-19 |
92.85 |
94 |
62.6 |
68.75 |
169513 |
1857 |
13498349 |
128920 |
76.05 |
31.4 |
-24.1 |
Aug-19 |
69 |
75.95 |
57.05 |
63.25 |
157308 |
1283 |
10388216 |
111452 |
70.85 |
18.9 |
-5.75 |
Sep-19 |
66.8 |
92.5 |
61.3 |
80.95 |
254064 |
2548 |
20215073 |
194389 |
76.51 |
31.2 |
14.15 |
Oct-19 |
80.1 |
82.8 |
70.2 |
75.1 |
145206 |
1314 |
10814505 |
107832 |
74.26 |
12.6 |
-5 |
Nov-19 |
78.95 |
88 |
66 |
70.9 |
174452 |
1549 |
12614113 |
132644 |
76.03 |
22 |
-8.05 |
Dec-19 |
72 |
78.8 |
70.55 |
74.3 |
434738 |
1710 |
32567874 |
361203 |
83.09 |
8.25 |
2.3 |
Jan-20 |
77.8 |
78.7 |
70 |
71.1 |
288009 |
1469 |
21380425 |
249824 |
86.74 |
8.7 |
-6.7 |
Feb-20 |
70.4 |
73.9 |
50.1 |
51.8 |
168423 |
1392 |
10407862 |
143970 |
85.48 |
23.8 |
-18.6 |
Mar-20 |
57 |
57 |
50 |
50.15 |
32700 |
151 |
1698766 |
29102 |
89 |
7 |
-6.85 |
Month |
Open Price |
High Price |
Low Price |
Close Price |
No.of Shares |
No. of Trades |
Total Turnover (Rs.) |
Deliverable Quantity |
% Deli. Qty to Traded Qty |
Spread High-Low |
Spread Close-Open |
Apr-18 |
138.05 |
167.8 |
136 |
145.05 |
608736 |
5281 |
91409647 |
431446 |
70.88 |
31.8 |
7 |
May-18 |
147.9 |
156.3 |
117.2 |
121.55 |
445259 |
4022 |
61559874 |
347479 |
78.04 |
39.1 |
-26.35 |
Jun-18 |
122 |
123.4 |
86.1 |
98.85 |
389005 |
3576 |
41025800 |
297733 |
76.54 |
37.3 |
-23.15 |
Jul-18 |
101 |
120 |
90.55 |
105.1 |
227770 |
2276 |
23433585 |
155239 |
68.16 |
29.45 |
4.1 |
Aug-18 |
105.1 |
121.9 |
98.1 |
108.1 |
269219 |
2280 |
29911274 |
203434 |
75.56 |
23.8 |
3 |
Sep-18 |
110.9 |
132.4 |
97.3 |
101.05 |
557784 |
4160 |
65021377 |
374045 |
67.06 |
35.1 |
-9.85 |
Oct-18 |
102 |
124.8 |
95 |
112.5 |
519240 |
2785 |
58691501 |
426572 |
82.15 |
29.8 |
10.5 |
Nov-18 |
116.95 |
136 |
102 |
102.95 |
628196 |
4160 |
72696515 |
435783 |
69.37 |
34 |
-14 |
Dec-18 |
108.8 |
109.7 |
94 |
96.4 |
319184 |
2273 |
31877124 |
249100 |
78.04 |
15.7 |
-12.4 |
Jan-19 |
96.5 |
121.65 |
96 |
99.9 |
569604 |
4926 |
62090637 |
433151 |
76.04 |
25.65 |
3.4 |
Feb-19 |
100 |
105 |
86.6 |
96.4 |
403918 |
2948 |
39212963 |
323623 |
80.12 |
18.4 |
-3.6 |
Mar-19 |
98 |
105 |
95.5 |
99.2 |
441249 |
3233 |
44102235 |
370024 |
83.86 |
9.5 |
1.2 |
Month |
High Price (₹) |
Low Price (₹) |
Close Price (₹) |
No.of Shares traded |
Apr-17 |
77.8 |
61.3 |
74.8 |
85730 |
May-17 |
85.65 |
70.7 |
83.25 |
64807 |
Jun-17 |
85.5 |
67.1 |
71.75 |
66283 |
Jul-17 |
84 |
66.15 |
76.05 |
25667 |
Aug-17 |
85 |
69 |
78.05 |
33604 |
Sep-17 |
85.35 |
75.3 |
83.4 |
16050 |
Oct-17 |
106.45 |
87 |
99.95 |
101309 |
Nov-17 |
137.2 |
95 |
137.2 |
2801666 |
Dec-17 |
137.2 |
137.2 |
137.2 |
2565829 |
Jan-18 |
195.7 |
144.05 |
154.05 |
2180952 |
Feb-18 |
183.9 |
135 |
149.25 |
1054959 |
Mar-18 |
154.4 |
130.3 |
139.45 |
590366 |
Month |
High Price (₹) |
Low Price (₹) |
Close Price (₹) |
No.of Shares traded |
Apr-16 |
44.60 |
37.85 |
41.00 |
7244 |
May-16 |
41.50 |
35.20 |
39.15 |
3945 |
Jun-16 |
39.20 |
29.00 |
37.75 |
3586 |
Jul-16 |
39.00 |
30.50 |
30.50 |
3006 |
Aug-16 |
38.60 |
27.00 |
38.60 |
10194 |
Sep-16 |
42.50 |
34.05 |
35.15 |
23841 |
Oct-16 |
44.40 |
33.40 |
44.20 |
40511 |
Nov-16 |
44.10 |
32.10 |
36.05 |
24848 |
Dec-16 |
40.00 |
33.70 |
38.20 |
10911 |
Jan-17 |
49.65 |
36.40 |
49.65 |
32705 |
Feb-17 |
60.15 |
47.25 |
56.90 |
63594 |
Mar-17 |
61.10 |
55.10 |
61.10 |
62257 |
Month |
High Price (₹) |
Low Price (₹) |
Close Price (₹) |
No.of Shares traded |
Apr-15 |
43.00 |
32.00 |
39.10 |
58680 |
May-15 |
42.00 |
35.80 |
38.75 |
77598 |
Jun-15 |
41.20 |
33.00 |
39.95 |
42430 |
Jul-15 |
42.65 |
36.95 |
38.80 |
80781 |
Aug-15 |
44.00 |
26.60 |
26.95 |
81505 |
Sep-15 |
34.65 |
25.65 |
33.50 |
16729 |
Oct-15 |
32.05 |
23.60 |
29.40 |
82825 |
Nov-15 |
35.75 |
24.35 |
35.10 |
77822 |
Dec-15 |
34.70 |
29.25 |
34.65 |
28490 |
Jan-16 |
39.55 |
33.20 |
39.45 |
16386 |
Feb-16 |
42.00 |
36.75 |
39.90 |
11835 |
Mar-16 |
41.85 |
35.00 |
38.50 |
5922 |