Bank Nifty

QTY BUY SELL TOTAL PROF
1 50 700 702 35000 35100 70100 2 100

2 50 800 802 40000 40100 80100 2 100
3 50 689 691 34450 34550 69000 2 100
4 50 867 865 43350 43250 86600 -2 -100
5 50 674 672 33700 33600 67300 -2 -100
6 50 865 867 43250 43350 86600 2 100
7 50 765 767 38250 38350 76600 2 100
8 50 500 498 25000 24900 49900 -2 -100
9 50 675 677 33750 33850 67600 2 100
10 50 867 869 43350 43450 86800 2 100
8 400
BROK PROF
21.03 78.97
24.03 75.97
20.7 79.3
25.98 -125.98
20.19 -120.19
25.98 74.02
22.98 77.02
14.97 -114.97
20.28 79.72
26.04 73.96
222.18 177.82
Date ACC-EQ O ACC-EQ H ACC-EQ L ACC-EQ C ACC-EQ V
3/1/2019 0:00 1422.3 1626.85 1420.3 1571.4 8971789 204.55 -2 206.55
2/1/2019 0:00 1416.3 1457.3 1326 1422.3 16857574 41 -90.3 131.3
1/1/2019 0:00 1516.9 1516.9 1339.4 1423.35 10485774 0 -177.5 177.5
12/3/2018 0:00 1497 1573 1385 1508.1 11323549 76 -112 188
11/1/2018 0:00 1384 1528 1378.1 1485.5 11681615 144 -5.9 149.9
10/1/2018 0:00 1556 1588.2 1322.55 1374.8 18716861 32.2 -233.45 265.65
9/3/2018 0:00 1631 1678.9 1433.05 1552.35 11820084 47.9 -197.95 245.85
8/1/2018 0:00 1535 1669.55 1499.05 1638.75 13294208 134.55 -35.95 170.5
7/2/2018 0:00 1339.95 1552 1255.65 1529.75 21501084 212.05 -84.3 296.35
6/1/2018 0:00 1361 1371 1260.15 1339.9 11839573 10 -100.85 110.85
5/2/2018 0:00 1584.45 1595.3 1290 1354.6 13080340 10.85 -294.45 305.3
4/2/2018 0:00 1509.4 1629 1509.4 1587.15 5997525 119.6 0 119.6
3/14/2018 0:00 1567.65 1623.45 1498.95 1507.5 3382266 55.8 -68.7 124.5
57.45 149.1 2 -55.45 -149.1 -202.55
6
-93.55
11.1
101.5
-181.2
-78.65
103.75
189.8
-21.1
-229.85
77.75
-60.15
3/11/2019 0:00 1575.9 1626.85 1563.7 1592.45 3565142
3/5/2019 0:00 1481.7 1579.95 1472 1574.55 5032727
2/25/2019 0:00 1390.6 1500.1 1353.05 1481.7 5408415
2/18/2019 0:00 1349 1398 1326 1383.7 3096519
2/11/2019 0:00 1396 1399.45 1345.1 1352.45 3745949
2/4/2019 0:00 1411 1441.7 1356.2 1395.45 5238795
1/28/2019 0:00 1376 1448 1339.4 1415.55 2894282
1/21/2019 0:00 1444.9 1454 1365.3 1375 1835178
1/14/2019 0:00 1461.9 1503 1435 1439.75 2100757
1/7/2019 0:00 1482 1499.75 1443.25 1458.65 1729544
12/31/2018 0:00 1486 1516.9 1437.55 1469.1 3286112
12/24/2018 0:00 1479 1499 1421.1 1479.7 2332567
12/17/2018 0:00 1504 1573 1481 1490.05 3265424
12/10/2018 0:00 1419.65 1541.65 1385 1497.65 2656850
12/3/2018 0:00 1497 1530 1416.85 1443.05 2277272
11/26/2018 0:00 1461.5 1498 1429 1485.5 3848040
11/19/2018 0:00 1502.6 1523.05 1450.65 1456.5 2562665
11/12/2018 0:00 1464.95 1528 1424 1501.4 2833832
11/5/2018 0:00 1447 1489.3 1420.2 1464.05 1302240
10/29/2018 0:00 1354 1474 1322.55 1451.5 5593079
10/22/2018 0:00 1424.4 1431.5 1343.2 1349.65 3894016
10/15/2018 0:00 1502.05 1580.95 1409 1424.4 4504198
10/8/2018 0:00 1470 1509.75 1405.5 1503.2 3144970
10/1/2018 0:00 1556 1588.2 1462 1478.6 2715436
9/24/2018 0:00 1530.1 1627.9 1501 1552.35 4387746
9/17/2018 0:00 1587.8 1614 1433.05 1539.6 1939951
9/10/2018 0:00 1561 1619 1506.3 1602.25 2079063
9/3/2018 0:00 1631 1678.9 1521.65 1571.95 3413324
8/27/2018 0:00 1649 1669.55 1605.2 1638.75 3570317
8/20/2018 0:00 1601.9 1657 1586.95 1640.85 3342212
8/13/2018 0:00 1541 1601.65 1512.5 1593.95 2101413
8/6/2018 0:00 1528.4 1584.5 1499.05 1545.3 2839645
7/30/2018 0:00 1537.7 1563.75 1496.5 1518.65 2837891
7/23/2018 0:00 1295 1552 1262 1535 12655431
7/16/2018 0:00 1341.8 1341.8 1255.65 1293 2109490
7/9/2018 0:00 1377 1395.5 1328.85 1337.65 2277370
7/2/2018 0:00 1339.95 1413.2 1302 1373.7 3061523
6/25/2018 0:00 1297 1368.9 1280 1339.9 4632880
6/18/2018 0:00 1302.4 1309.95 1260.15 1294.65 1884364
6/11/2018 0:00 1315.9 1349.4 1295 1302.1 1827546
6/4/2018 0:00 1343 1353.5 1265 1315.1 2665439
5/28/2018 0:00 1324.9 1371 1297.3 1326.7 7342043
5/21/2018 0:00 1379 1379.9 1290 1322.85 2584517
5/14/2018 0:00 1465.1 1478.65 1365.25 1374.35 2111086
5/8/2018 0:00 1526.2 1531 1461.35 1466.55 1190353
4/30/2018 0:00 1564.85 1599.9 1523.55 1527.75 947100
4/23/2018 0:00 1560 1581.95 1536.25 1559.6 1351552
4/16/2018 0:00 1531.7 1629 1530 1561.65 2165896
4/9/2018 0:00 1552.9 1559.15 1520 1536.45 1103376
4/2/2018 0:00 1509.4 1576.85 1509.4 1553.25 1111286
3/26/2018 0:00 1530 1547.65 1498.95 1507.5 1326028
3/19/2018 0:00 1571.5 1574.25 1517.65 1528.55 1279269
3/14/2018 0:00 1567.65 1623.45 1552.7 1567.95 776969
3/13/2019 1588 1601.4 1566.05 1571.4 893127
3/12/2019 1612.5 1626.85 1587.7 1592.45 1653694
3/11/2019 1575.9 1610 1563.7 1604.25 1018321
3/8/2019 1555.15 1579.95 1545 1574.55 847268
3/7/2019 1550 1571.85 1537 1555.05 757839
3/6/2019 1533 1561.9 1533 1554.4 2035880
3/5/2019 1481.7 1536.4 1472 1531.9 1391740
3/1/2019 1422.3 1500.1 1420.3 1481.7 1200767
2/28/2019 1432.25 1436.95 1413.1 1422.3 860145
2/27/2019 1393.1 1457.3 1390.15 1425.15 1576764
2/26/2019 1365 1394 1353.05 1384.35 1019520
2/25/2019 1390.6 1392.8 1368.4 1376.15 751219
2/22/2019 1391.65 1391.65 1371.3 1383.7 576103
2/21/2019 1392 1398 1382 1389.05 517181
2/20/2019 1360 1392 1360 1382.5 706935
2/19/2019 1330 1366 1329 1353.1 732142
2/18/2019 1349 1356.95 1326 1331.7 564158
2/15/2019 1358.7 1377.55 1345.1 1352.45 605756
2/14/2019 1368 1374.85 1350.35 1360.9 619832
2/13/2019 1384 1388 1364.5 1371.4 701324
2/12/2019 1368 1383.85 1356.45 1374.9 686009
2/11/2019 1396 1399.45 1364.4 1368.3 1133028
2/8/2019 1419 1438 1388.9 1395.45 562187
2/7/2019 1407.4 1441.7 1401.55 1421.6 829367
2/6/2019 1404.7 1414 1374 1401.45 1287668
2/5/2019 1400 1436.45 1356.2 1388.8 2027916
2/4/2019 1411 1416.7 1390 1406.1 531657
2/1/2019 1416.3 1448 1401.25 1415.55 568663
1/31/2019 1391.05 1428.8 1391.05 1423.35 837929
1/30/2019 1369.5 1395 1339.4 1386.6 572247
1/29/2019 1357.2 1376.2 1347.5 1359.65 445525
1/28/2019 1376 1378.95 1346.65 1357.25 469918
1/25/2019 1427.4 1436 1365.3 1375 533516
1/24/2019 1432.9 1440 1410.1 1419.7 343178
1/23/2019 1436.35 1454 1425 1429.85 314654
1/22/2019 1429 1445.5 1418.1 1436.35 293897
1/21/2019 1444.9 1449.55 1423.85 1429.3 349933
1/18/2019 1468 1468 1435 1439.75 335850
1/17/2019 1484 1485.4 1450.3 1455.15 467164
1/16/2019 1488.7 1503 1471.55 1473.95 419240
1/15/2019 1465 1498.4 1465 1483.45 551514
1/14/2019 1461.9 1465.2 1447.05 1459.6 326989
1/11/2019 1455 1467 1450.4 1458.65 337374
1/10/2019 1455.25 1462.8 1444 1447.8 277837
1/9/2019 1484 1485 1443.25 1454.15 363164
1/8/2019 1484 1487.5 1468.4 1480.4 312812
1/7/2019 1482 1499.75 1471.8 1477.95 438357
1/4/2019 1458 1473 1437.55 1469.1 532734
1/3/2019 1483.95 1492.7 1445.4 1452.25 451970
1/2/2019 1487.85 1501.95 1477.55 1483.95 669181
1/1/2019 1516.9 1516.9 1475 1488.8 840791
12/31/2018 1486 1511.9 1470.85 1508.1 791436
12/28/2018 1465 1493 1465 1479.7 578740
12/27/2018 1499 1499 1453.85 1459.2 554317
12/26/2018 1442.3 1486 1421.1 1479.4 597239
12/24/2018 1479 1485.95 1439.35 1447.65 602271
12/21/2018 1534.9 1539 1481 1490.05 815286
12/20/2018 1538.3 1562 1528.85 1537.25 571408
12/19/2018 1516 1573 1508 1543.9 1203558
12/18/2018 1499.8 1510 1490.35 1501.25 360523
12/17/2018 1504 1513.9 1495.05 1502 314649
12/14/2018 1530.5 1541.65 1490 1497.65 904595
12/13/2018 1499.45 1512 1481.55 1500.85 513401
12/12/2018 1441.25 1489.95 1430.2 1485.2 520131
12/11/2018 1385 1439.85 1385 1432.85 449179
12/10/2018 1419.65 1432.8 1398.25 1411.8 269544
12/7/2018 1426 1447.65 1426 1443.05 306417
12/6/2018 1462 1462 1416.85 1423.8 330634
12/5/2018 1504 1506.5 1465.85 1471.15 514306
12/4/2018 1519 1529.55 1501 1508.95 405000
12/3/2018 1497 1530 1484.1 1516.8 720915
11/30/2018 1463.2 1498 1463.2 1485.5 600458
11/29/2018 1448.9 1471.3 1436.15 1463.8 994648
11/28/2018 1449.95 1456 1433.15 1436.95 510905
11/27/2018 1433.25 1454.3 1430.65 1445.15 564890
11/26/2018 1461.5 1466.55 1429 1439.1 1177139
11/22/2018 1498 1498.6 1450.65 1456.5 733505
11/21/2018 1475 1505.1 1463.2 1497.1 444633
11/20/2018 1491 1498.3 1467.3 1469.95 462997
11/19/2018 1502.6 1523.05 1481.4 1501.65 921530
11/16/2018 1516.8 1528 1492.2 1501.4 651765
11/15/2018 1478 1518 1451.75 1513.55 705817
11/14/2018 1462 1487 1450 1473.9 711063
11/13/2018 1435 1465.35 1424 1457.2 458083
11/12/2018 1464.95 1473.05 1432.05 1438.7 307104
11/9/2018 1457.4 1471.55 1450.35 1464.05 371527
11/7/2018 1460.9 1466.7 1455 1462.3 53528
11/6/2018 1479 1489.3 1441.8 1447.45 363874
11/5/2018 1447 1480.25 1420.2 1474.35 513311
11/2/2018 1412.1 1474 1411 1451.5 654747
11/1/2018 1384 1412.2 1378.1 1405.7 480091
10/31/2018 1349 1383.45 1322.55 1374.8 2838967
10/30/2018 1356.25 1366 1336.2 1344.9 627050
10/29/2018 1354 1363.45 1338.25 1350.4 992224
10/26/2018 1370 1370 1343.2 1349.65 475607
10/25/2018 1360.25 1379.9 1357.7 1367.6 725333
10/24/2018 1389.8 1407 1360 1382.3 1111875
10/23/2018 1409.9 1409.9 1375 1381 994439
10/22/2018 1424.4 1431.5 1406.6 1422.15 586762
10/19/2018 1480 1480 1409 1424.4 2009651
10/17/2018 1573 1578 1518.15 1539.7 799424
10/16/2018 1523.15 1580.95 1509.05 1553.4 885505
10/15/2018 1502.05 1530.85 1463 1523.15 809618
10/12/2018 1451.85 1509.75 1447.3 1503.2 661327
10/11/2018 1428 1446.7 1405.5 1434.8 609776
10/10/2018 1455.1 1482.6 1446.95 1463.65 615900
10/9/2018 1486 1493.9 1445.6 1465.85 522994
10/8/2018 1470 1484 1436.6 1474.65 734973
10/5/2018 1515 1519 1465.15 1478.6 897662
10/4/2018 1484 1535.25 1462 1527.9 963587
10/3/2018 1565.7 1566 1494.5 1509.7 0
10/1/2018 1556 1588.2 1522.9 1573.6 854187
9/28/2018 1568.95 1589.65 1533.35 1552.35 883949
9/27/2018 1588 1627.9 1547.3 1561.25 1654129
9/26/2018 1570.8 1592.1 1550 1582.15 589965
9/25/2018 1516 1570.8 1501 1563.8 710520
9/24/2018 1530.1 1549 1502.6 1527.45 549183
9/21/2018 1566 1576.9 1433.05 1539.6 528944
9/19/2018 1565.55 1583.95 1555.2 1563.7 270149
9/18/2018 1581 1595 1560.05 1570.25 530928
9/17/2018 1587.8 1614 1569.05 1586.75 609930
9/14/2018 1562.1 1619 1562.1 1602.25 837785
9/12/2018 1529 1559.8 1506.3 1554.4 537350
9/11/2018 1535.85 1549 1516.2 1519.4 350877
9/10/2018 1561 1574.2 1522.55 1528.5 353051
9/7/2018 1560 1582 1537.45 1571.95 520819
9/6/2018 1563.95 1604.3 1543 1557.6 679382
9/5/2018 1582.5 1595 1521.65 1548.2 810463
9/4/2018 1654 1657 1576 1588.35 614902
9/3/2018 1631 1678.9 1631 1662.1 787758
8/31/2018 1628.5 1645 1622.45 1638.75 708924
8/30/2018 1614.85 1631.9 1608.15 1624.05 968858
8/29/2018 1624 1628.8 1605.2 1613.5 649213
8/28/2018 1658.85 1669.55 1617 1623.65 874234
8/27/2018 1649 1655.45 1636.7 1652.1 369088
8/24/2018 1640 1657 1629.2 1640.85 597273
8/23/2018 1640.2 1647.95 1603 1635.25 755388
8/21/2018 1604 1650.95 1604 1639.8 1068497
8/20/2018 1601.9 1627.55 1586.95 1599.3 921054
8/17/2018 1562.2 1601.65 1553.5 1593.95 664502
8/16/2018 1548 1564 1532.3 1559.05 394082
8/14/2018 1528 1574.95 1522.15 1563.55 684203
8/13/2018 1541 1541 1512.5 1522.75 358626
8/10/2018 1575 1584.5 1535.2 1545.3 687891
8/9/2018 1538.1 1577 1538.1 1570.75 691430
8/8/2018 1535 1553.15 1522 1536.3 498533
8/7/2018 1529 1560 1527 1538.65 577506
8/6/2018 1528.4 1529.8 1499.05 1524 384285
8/3/2018 1546 1554.75 1508.65 1518.65 373196
8/2/2018 1531.35 1544.8 1515.25 1541.1 456730
8/1/2018 1535 1563.75 1526.05 1531.35 610695
7/31/2018 1509 1535 1496.5 1529.75 401888
7/30/2018 1537.7 1537.7 1501.05 1503.8 995382
7/27/2018 1530 1552 1514.15 1535 665993
7/26/2018 1473 1544 1471 1522.7 1890074
7/25/2018 1484.25 1494.4 1446.05 1469.65 1718412
7/24/2018 1400 1498.75 1400 1475.5 7518029
7/23/2018 1295 1319.6 1262 1310.8 862923
7/20/2018 1297 1297 1267.65 1293 272055
7/19/2018 1294.8 1297.15 1265 1274.5 327469
7/18/2018 1294 1306 1275.2 1291.7 502781
7/17/2018 1269.7 1293.8 1255.65 1288.35 532624
7/16/2018 1341.8 1341.8 1260.35 1266.85 474561
7/13/2018 1358.8 1365 1328.85 1337.65 338657
7/12/2018 1362 1387.8 1342 1350 674141
7/11/2018 1374 1376 1348.2 1360.55 437187
7/10/2018 1378.8 1395 1362 1371 511695
7/9/2018 1377 1395.5 1371.1 1375.8 315690
7/6/2018 1391.9 1413.2 1370 1373.7 857368
7/5/2018 1352 1404 1352 1389.7 1142325
7/4/2018 1334 1359.5 1331.75 1350.85 389155
7/3/2018 1318 1343 1302 1332.85 284242
7/2/2018 1339.95 1339.95 1312.5 1320.15 388433
6/29/2018 1299.45 1358.25 1297 1339.9 1031272
6/28/2018 1309 1326.3 1280 1291.35 1265912
6/27/2018 1364.9 1368.9 1302.05 1308.8 572379
6/26/2018 1315.8 1367.9 1312.05 1357.6 1215478
6/25/2018 1297 1332.4 1297 1315.55 547839
6/22/2018 1272 1303.7 1260.15 1294.65 603226
6/21/2018 1280 1280 1260.9 1270.05 368454
6/20/2018 1292 1292 1268.8 1275.2 306583
6/19/2018 1296.5 1296.5 1275.35 1284.55 312768
6/18/2018 1302.4 1309.95 1284 1300.4 293333
6/15/2018 1309.65 1314.9 1295 1302.1 472050
6/14/2018 1331 1333.3 1304.4 1307.2 250892
6/13/2018 1317.3 1349.4 1311.55 1330.95 514188
6/12/2018 1321 1329.35 1306.55 1315.7 233538
6/11/2018 1315.9 1338.8 1311.3 1320.2 356878
6/8/2018 1314 1325.55 1305.5 1315.1 326601
6/7/2018 1326.8 1337.8 1311.55 1316.45 428248
6/6/2018 1285 1319.3 1270.5 1315.95 592872
6/5/2018 1305.25 1306.65 1265 1285.05 759372
6/4/2018 1343 1353.5 1303.25 1308.05 558346
6/1/2018 1361 1371 1316.55 1326.7 829344
5/31/2018 1315 1364 1302.6 1354.6 3873328
5/30/2018 1300 1317.1 1297.3 1309.4 994798
5/29/2018 1321.05 1337.7 1301.2 1310 894054
5/28/2018 1324.9 1335.7 1315 1322.5 750519
5/25/2018 1333.5 1335.95 1308.25 1322.85 395131
5/24/2018 1320 1350 1290 1332.8 691073
5/23/2018 1320.25 1328.95 1308.1 1313.75 582944
5/22/2018 1342.2 1343.9 1313.05 1325.3 534896
5/21/2018 1379 1379.9 1322.6 1344.1 380473
5/18/2018 1400.5 1405.45 1365.25 1374.35 432586
5/17/2018 1401 1420 1397 1400.5 331066
5/16/2018 1407.9 1424.75 1398.45 1410.8 377122
5/15/2018 1447.7 1452.5 1405 1411.65 589518
5/14/2018 1465.1 1478.65 1439.3 1451.2 380794
5/11/2018 1499 1499 1461.35 1466.55 361860
5/10/2018 1511 1515.15 1483.55 1493.85 241543
5/9/2018 1520.9 1525.75 1500.3 1509.65 387123
5/8/2018 1526.2 1531 1515.3 1518.65 199827
5/4/2018 1541.95 1548.7 1523.55 1527.75 218311
5/3/2018 1557 1563.15 1532.1 1537.8 191433
5/2/2018 1584.45 1595.3 1548.7 1557.15 271941
4/30/2018 1564.85 1599.9 1563 1587.15 265415
4/27/2018 1551.9 1564.45 1546.55 1559.6 228633
4/26/2018 1573.8 1573.8 1536.25 1545.4 331931
4/25/2018 1560.9 1577.7 1548.95 1567.65 316302
4/24/2018 1570 1581.95 1557.45 1562 171800
4/23/2018 1560 1581.8 1552 1565.3 302886
4/20/2018 1567.8 1585 1552.6 1561.65 280273
4/19/2018 1605 1629 1561 1571.35 871706
4/18/2018 1599 1602.7 1561.95 1573.5 489407
4/17/2018 1587.7 1600 1572.55 1586.95 301195
4/16/2018 1531.7 1582.85 1530 1576.5 223315
4/13/2018 1528 1545 1521.6 1536.45 247502
4/12/2018 1526.1 1532.4 1520 1524.95 248295
4/11/2018 1531.9 1543.5 1520.1 1533.55 319761
4/10/2018 1555.9 1555.9 1531.45 1539.15 112086
4/9/2018 1552.9 1559.15 1535.65 1541.3 175732
4/6/2018 1558 1560.95 1542.85 1553.25 119196
4/5/2018 1551.4 1559.7 1536.9 1552.35 198303
4/4/2018 1554 1576.85 1525.85 1530 171614
4/3/2018 1534 1562 1534 1554.8 201412
4/2/2018 1509.4 1545 1509.4 1536.95 420761
3/28/2018 1512 1520.9 1498.95 1507.5 835875
3/27/2018 1541.25 1547.65 1514 1524 249518
3/26/2018 1530 1539.4 1522.35 1533.15 240635
3/23/2018 1530.35 1539.75 1517.65 1528.55 208904
3/22/2018 1558 1571 1539.85 1549.4 319159
3/21/2018 1556.5 1574.25 1544.75 1558.4 216483
3/20/2018 1557.65 1573.5 1527 1554.8 339628
3/19/2018 1571.5 1573.7 1535.55 1562.9 195095
3/16/2018 1599.9 1607.25 1552.7 1567.95 253481
3/15/2018 1616.75 1617 1596.1 1603.15 227343
3/14/2018 1567.65 1623.45 1565 1612 296145
8-Jul
Trading symbol 52 Wk High 52 Wk Low LTP HIGH NEAR LOW NEAR

BANKNIFTY 41829 32155 35124 -6705 -2969
HDFCBANK 1725 1271 1397 -328 -126
ICICI 867 633 755 -112 -122
KOTAK BANK 2253 1626 1744 -509 -118
SBI 549 401 488 -61 -87
AXISBANK 866 618 669 -197 -51
DAY TAG. WEEK TAG MON.TAG DAY TAG. WEEK TAG MON.TAG
9674
454
234
627
148
248
MON.TAG 52 Wk Low 52 Wk High
309 52 High 52 Low PC+- LTP BA BUY
Date Open High Low Close SETTLE CONTRACT TURNOVER
-
11-Feb-22 38,700.05 38,826.60 38,405.55 38517.50 38,517.50 174,916 1,688,470.09
10-Feb-22 38,890.00 39,254.90 38,591.95 39054.00 39,054.00 173,661 1,693,706.32
9-Feb-22 38,309.95 38,733.65 38,250.25 38704.30 38,704.30 142,607 1,374,109.01
8-Feb-22 38,201.05 38,275.00 37,386.05 38133.10 38,133.10 222,740 2,109,233.52
7-Feb-22 38,625.00 38,934.00 37,891.00 38101.65 38,101.65 174,054 1,669,636.01
4-Feb-22 38,999.75 39,365.00 38,655.55 38870.60 38,870.60 190,200 1,853,907.90
3-Feb-22 39,401.05 39,540.00 38,920.00 39067.35 39,067.35 156,105 1,533,200.08
2-Feb-22 39,888.70 39,888.70 38,877.75 39437.10 39,437.10 172,211 1,689,363.64
1-Feb-22 38,505.15 38,914.95 37,767.00 38622.75 38,622.75 334,099 3,217,273.30
31-Jan-22 38,150.00 38,296.00 37,757.00 38113.75 38,113.75 172,861 1,645,952.08
28-Jan-22 38,469.70 38,550.00 37,716.65 37824.30 37,824.30 200,243 1,912,511.58
27-Jan-22 37,250.00 38,299.95 37,050.00 38168.05 38,168.05 154,157 1,453,573.07
25-Jan-22 36,847.70 37,948.80 36,600.05 37862.15 37,862.15 75,899 710,489.08
24-Jan-22 37,700.00 37,857.10 36,554.30 37116.70 37,116.70 45,882 427,389.77
21-Jan-22 37,897.25 37,950.00 37,431.50 37734.70 37,734.70 21,840 205,600.47
20-Jan-22 38,300.05 38,400.00 37,838.45 38125.15 38,125.15 11,868 113,073.80
19-Jan-22 38,311.35 38,544.90 38,000.00 38293.50 38,293.50 10,662 101,890.60
18-Jan-22 38,550.05 39,090.00 38,288.05 38424.35 38,424.35 9,058 87,685.57
17-Jan-22 38,420.00 38,843.85 38,403.50 38510.30 38,510.30 3,708 35,742.58
14-Jan-22 38,628.35 38,699.95 38,259.00 38621.90 38,621.90 5,237 50,349.23
13-Jan-22 39,095.00 39,095.00 38,650.00 38727.85 38,727.85 4,208 40,794.31
12-Jan-22 38,800.00 39,091.15 38,499.90 38995.55 38,995.55 4,054 39,515.31
11-Jan-22 39,000.00 39,000.05 38,325.00 38691.40 38,691.40 5,398 52,065.02
10-Jan-22 38,200.05 38,654.95 38,057.95 38607.95 38,607.95 6,246 60,016.75
7-Jan-22 37,889.30 38,386.05 37,651.60 37992.85 37,992.85 7,291 69,379.85
6-Jan-22 37,400.00 38,043.90 37,322.50 37760.45 37,760.45 5,408 50,869.33
5-Jan-22 37,100.00 38,105.50 36,976.00 37922.90 37,922.90 8,486 80,024.49
4-Jan-22 36,817.70 37,145.95 36,638.35 37109.75 37,109.75 5,413 50,032.61
3-Jan-22 35,956.95 36,783.55 35,800.15 36728.95 36,728.95 5,806 52,724.73
31-Dec-21 35,391.75 35,888.40 35,391.75 35786.65 35,786.65 3,062 27,377.09
30-Dec-21 35,213.65 35,477.95 35,056.00 35391.75 35,391.75 2,656 23,464.51
29-Dec-21 35,450.00 35,689.60 35,220.00 35355.35 35,355.35 1,684 14,941.86
28-Dec-21 35,606.40 35,652.20 35,358.15 35516.95 35,516.95 1,745 15,500.91
27-Dec-21 34,899.95 35,480.00 34,574.45 35407.40 35,407.40 2,340 20,535.32
24-Dec-21 35,600.00 35,600.05 34,933.45 35181.25 35,181.25 1,794 15,777.52
23-Dec-21 35,599.00 35,833.50 35,401.05 35497.95 35,497.95 1,577 14,032.52
22-Dec-21 35,199.60 35,442.55 35,046.50 35380.50 35,380.50 1,151 10,141.67
21-Dec-21 35,050.00 35,400.00 34,735.00 34969.25 34,969.25 1,593 13,989.38
20-Dec-21 35,500.00 35,536.25 34,432.25 34845.90 34,845.90 2,677 23,329.08
17-Dec-21 36,900.00 36,900.00 35,950.00 36039.05 36,039.05 1,996 18,100.06
16-Dec-21 37,380.00 37,550.50 36,851.00 37007.80 37,007.80 957 8,887.99
15-Dec-21 37,354.90 37,485.00 37,200.00 37239.25 37,239.25 687 6,410.63
14-Dec-21 37,104.15 37,470.00 36,960.00 37318.65 37,318.65 964 8,958.42
13-Dec-21 37,700.00 37,981.60 37,322.00 37427.05 37,427.05 1,191 11,237.24
10-Dec-21 37,301.70 37,560.00 37,218.10 37522.65 37,522.65 581 5,432.47
9-Dec-21 37,800.00 37,800.00 37,305.85 37505.80 37,505.80 868 8,143.13
8-Dec-21 37,384.90 37,743.65 37,290.45 37679.85 37,679.85 1,360 12,766.31
7-Dec-21 36,350.75 37,220.00 36,350.75 37016.30 37,016.30 1,258 11,594.86
6-Dec-21 36,558.95 36,750.00 36,125.75 36177.15 36,177.15 922 8,390.01
3-Dec-21 36,939.10 37,220.00 36,459.00 36609.60 36,609.60 1,047 9,658.10
2-Dec-21 36,671.10 36,953.95 36,571.00 36907.05 36,907.05 699 6,425.78
1-Dec-21 36,373.60 36,843.55 36,225.00 36753.75 36,753.75 989 9,036.96
30-Nov-21 36,321.95 37,110.00 35,944.25 36069.50 36,069.50 1,205 10,991.61
29-Nov-21 36,321.35 36,729.00 35,745.75 36369.30 36,369.30 1,111 10,067.88
26-Nov-21 37,162.40 37,286.30 36,314.60 36442.00 36,442.00 1,944 17,868.28
25-Nov-21 1,514.80 1,533.30 1,507.00 1522.80 1,525.95 5,125,826 77,839.49
24-Nov-21 1,524.00 1,536.35 1,514.05 1516.95 1,518.05 15,401,143 234,788.56
23-Nov-21 1,502.00 1,527.80 1,496.35 1517.00 1,515.55 5,617,607 85,241.61
22-Nov-21 1,546.00 1,552.70 1,499.05 1520.95 1,515.35 7,630,636 116,303.87
18-Nov-21 1,526.05 1,543.50 1,525.25 1538.50 1,539.40 4,576,437 70,321.68
17-Nov-21 1,536.90 1,544.00 1,528.50 1531.20 1,530.80 3,799,439 58,339.10
16-Nov-21 1,555.00 1,557.20 1,541.60 1547.55 1,548.00 4,122,703 63,820.47
15-Nov-21 1,562.10 1,571.85 1,554.40 1555.00 1,557.25 4,766,797 74,432.41
12-Nov-21 1,550.00 1,559.05 1,545.05 1554.45 1,553.00 7,457,046 115,707.22
SELL TOTAL DAY TAG. WEEK TAG MON.TAG DAY TAG.
OI High AVG. Low AVG. Total AVG.
#VALUE! #VALUE! #VALUE! #VALUE!

0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0.00 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 -38517.50 -38517.50
1,851,025.00 126.55 294.5 421 -536.50 -353.95
1,892,450.00 364.9 298.05 663 349.70 185.70
1,858,500.00 423.7 59.7 483 571.20 176.85
1,976,750.00 73.95 815 889 31.45 99.40
2,162,200.00 309 734 1043 -768.95 -245.60
2,185,200.00 365.25 344.2 709 -196.75 -67.60
2,186,925.00 138.95 481.05 620 -369.75 -36.05
2,101,600.00 0 1010.95 1011 814.35 1265.95
2,127,050.00 409.8 738.15 1148 509.00 391.40
2,056,125.00 146 393 539 289.45 325.70
1,989,650.00 80.3 753.05 833 -343.75 301.65
1,897,100.00 1049.95 200 1250 305.90 -612.15
1,277,100.00 1101.1 247.65 1349 745.45 -269.00
767,400.00 157.1 1145.7 1303 -618.00 -34.70
384,750.00 52.75 465.75 519 -390.45 -227.90
278,975.00 99.95 461.6 562 -168.35 6.55
208,600.00 233.55 311.35 545 -130.85 DW -113.00
174,150.00 539.95 262 802 -85.95 DW 39.75
163,750.00 423.85 16.5 440 -111.60 UP -201.90
156,050.00 71.6 369.35 441 -105.95 DW -99.50
156,675.00 0 445 445 -267.70 0 99.45
152,550.00 291.15 300.10 591 304.15 DW 108.60
148,500.00 0.05 675 675 83.45 UP 392.05
154,475.00 454.9 142.1 597 615.10 = 207.20
144,425.00 496.75 237.7 734 232.40 UP 128.85
140,400.00 643.9 77.5 721 -162.45 = -522.90
138,875.00 1005.5 124 1130 813.15 DW -9.75
117,600.00 328.25 179.35 508 380.80 UP 88.75
113,100.00 826.6 156.8 983 942.30 DW 170.30
108,350.00 496.65 0 497 394.90 UP 0.00
110,975.00 264.3 157.65 422 36.40 -141.70
86,125.00 239.6 230 470 -161.60 -66.95
76,425.00 45.8 248.25 294 109.55 199.00
68,325.00 580.05 325.5 906 226.15 -281.30
65,400.00 0.05 666.55 667 -316.70 102.05
59,300.00 234.5 197.95 432 117.45 218.50
53,975.00 242.95 153.1 396 411.25 230.35
55,800.00 350 315 665 123.35 204.10
54,100.00 36.25 1067.75 1104 -1193.15 -539.05
42,950.00 0 950 950 -968.75 -107.80
39,475.00 170.5 529 700 -231.45 140.75
37,650.00 130.1 154.9 285 -79.40 36.25
36,875.00 365.85 144.15 510 -108.40 -322.90
36,450.00 281.6 378 660 -95.60 177.35
34,700.00 258.3 83.6 342 16.85 -204.10
34,150.00 0 494.15 494 -174.05 120.15
31,475.00 358.75 94.45 453 663.55 368.60
32,950.00 869.25 0 869 839.15 173.60
28,250.00 191.05 433.2 624 -432.45 -50.65
26,400.00 280.9 480.1 761 -297.45 32.05
26,725.00 282.85 100.1 383 153.30 -82.65
25,150.00 469.95 148.6 619 684.25 304.10
25,200.00 788.05 377.7 1166 -299.80 -47.35
21,425.00 407.65 575.6 983 -72.70 -120.65
17,650.00 123.9 847.8 972 34916.05 35636.45
18.5 7.8 26 7.90 -3.25
12.35 9.95 22 2.50 8.45
25.8 5.65 31 0.20 -13.35
6.7 46.95 54 -24.05 6.60
17.45 0.8 18 8.60 -4.75
7.1 8.4 16 -17.20 -11.10
2.2 13.4 16 -9.25 -2.25
9.75 7.7 17 4.25 9.10
9.05 4.95 14 1553.00 1550.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 Close 0.00 Open
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
WEEK TAG MON.TAG
309 HDFCBANK 52 High 52 Low PC+- LTP BA
Date Symbol Open High Low LTP Close vol.

8-Jul-22 HDFCBANK EQ 1,410.00 1,410.00 1,394.75 1395.80 1,397.10 6,237,015
7-Jul-22 HDFCBANK EQ 1,380.00 1,398.00 1,374.45 1395.00 1,395.80 8,871,571
6-Jul-22 HDFCBANK EQ 1,348.00 1,373.40 1,347.10 1371.55 1,371.25 7,524,539
5-Jul-22 HDFCBANK EQ 1,364.00 1,379.35 1,348.30 1349.05 1,352.60 7,162,859
4-Jul-22 HDFCBANK EQ 1,353.70 1,360.20 1,342.25 1356.55 1,355.65 4,243,740
1-Jul-22 HDFCBANK EQ 1,343.95 1,360.00 1,330.05 1354.95 1,353.75 5,736,226
30-Jun-22 HDFCBANK EQ 1,336.00 1,354.00 1,336.00 1344.00 1,348.00 6,237,911
29-Jun-22 HDFCBANK EQ 1,331.25 1,350.75 1,331.25 1343.80 1,343.95 4,997,023
28-Jun-22 HDFCBANK EQ 1,344.00 1,351.00 1,338.40 1349.90 1,345.90 4,885,287
27-Jun-22 HDFCBANK EQ 1,370.00 1,376.00 1,352.00 1355.90 1,356.25 4,902,082
24-Jun-22 HDFCBANK EQ 1,338.55 1,361.65 1,338.55 1355.00 1,353.80 4,006,716
23-Jun-22 HDFCBANK EQ 1,330.50 1,348.00 1,318.50 1336.60 1,335.15 7,686,122
22-Jun-22 HDFCBANK EQ 1,332.25 1,336.95 1,323.20 1325.90 1,330.25 4,079,849
21-Jun-22 HDFCBANK EQ 1,336.90 1,354.00 1,324.05 1333.70 1,336.55 6,610,342
20-Jun-22 HDFCBANK EQ 1,304.70 1,325.00 1,294.15 1321.95 1,322.15 7,968,420
17-Jun-22 HDFCBANK EQ 1,275.00 1,299.00 1,271.60 1296.70 1,289.75 7,361,961
16-Jun-22 HDFCBANK EQ 1,310.00 1,320.55 1,278.00 1279.45 1,281.30 6,084,596
15-Jun-22 HDFCBANK EQ 1,301.65 1,315.80 1,298.40 1308.45 1,307.45 5,905,235
14-Jun-22 HDFCBANK EQ 1,311.25 1,326.00 1,305.00 1314.00 1,312.00 5,935,178
13-Jun-22 HDFCBANK EQ 1,323.60 1,330.00 1,308.30 1329.00 1,326.60 5,446,286
10-Jun-22 HDFCBANK EQ 1,360.10 1,367.95 1,343.60 1348.75 1,351.10 4,577,715
9-Jun-22 HDFCBANK EQ 1,362.25 1,382.05 1,357.15 1379.60 1,377.70 3,655,908
8-Jun-22 HDFCBANK EQ 1,373.30 1,381.00 1,357.00 1366.00 1,367.40 2,993,294
7-Jun-22 HDFCBANK EQ 1,362.00 1,374.30 1,354.10 1362.15 1,362.60 5,126,983
6-Jun-22 HDFCBANK EQ 1,376.30 1,387.00 1,360.65 1377.00 1,378.45 3,086,633
3-Jun-22 HDFCBANK EQ 1,398.30 1,400.75 1,376.30 1379.00 1,380.30 3,478,622
2-Jun-22 HDFCBANK EQ 1,387.25 1,388.00 1,378.60 1385.20 1,385.10 5,737,510
1-Jun-22 HDFCBANK EQ 1,380.00 1,400.45 1,379.15 1396.10 1,394.85 6,045,948
31-May-22 HDFCBANK EQ 1,395.90 1,404.80 1,380.00 1384.00 1,388.95 6,742,694
30-May-22 HDFCBANK EQ 1,410.25 1,420.50 1,398.45 1401.00 1,401.55 6,312,337
27-May-22 HDFCBANK EQ 1,371.80 1,394.70 1,370.75 1393.40 1,392.05 12,015,859
26-May-22 HDFCBANK EQ 1,342.15 1,371.00 1,340.00 1369.00 1,366.70 13,496,214
25-May-22 HDFCBANK EQ 1,330.00 1,335.95 1,323.20 1327.50 1,328.80 6,443,556
24-May-22 HDFCBANK EQ 1,300.00 1,325.00 1,296.90 1320.00 1,318.95 6,435,398
23-May-22 HDFCBANK EQ 1,314.00 1,329.95 1,299.10 1301.30 1,304.00 9,743,160
20-May-22 HDFCBANK EQ 1,303.00 1,324.20 1,292.35 1323.45 1,320.95 6,959,675
19-May-22 HDFCBANK EQ 1,286.20 1,296.40 1,278.30 1290.45 1,287.05 10,268,753
18-May-22 HDFCBANK EQ 1,324.05 1,333.30 1,310.00 1315.85 1,313.90 7,866,192
17-May-22 HDFCBANK EQ 1,312.60 1,317.00 1,298.20 1316.00 1,314.00 8,320,722
16-May-22 HDFCBANK EQ 1,299.00 1,312.00 1,285.30 1308.00 1,305.10 4,902,178
13-May-22 HDFCBANK EQ 1,310.05 1,318.00 1,287.00 1292.50 1,291.35 8,384,119
12-May-22 HDFCBANK EQ 1,321.10 1,326.80 1,293.00 1302.50 1,303.05 11,191,145
11-May-22 HDFCBANK EQ 1,353.00 1,355.00 1,328.65 1349.45 1,348.60 8,551,462
10-May-22 HDFCBANK EQ 1,315.05 1,353.00 1,315.05 1339.00 1,341.05 10,056,906
9-May-22 HDFCBANK EQ 1,300.00 1,326.50 1,295.50 1321.75 1,319.85 16,381,217
6-May-22 HDFCBANK EQ 1,330.00 1,335.00 1,313.00 1321.05 1,317.60 13,365,634
5-May-22 HDFCBANK EQ 1,375.00 1,375.00 1,346.50 1349.00 1,352.95 8,931,456
4-May-22 HDFCBANK EQ 1,400.00 1,403.60 1,350.00 1358.10 1,356.00 14,527,958
2-May-22 HDFCBANK EQ 1,362.05 1,406.45 1,362.05 1400.25 1,403.70 9,747,158
29-Apr-22 HDFCBANK EQ 1,380.35 1,404.75 1,371.55 1382.00 1,384.60 14,200,738
28-Apr-22 HDFCBANK EQ 1,372.00 1,379.00 1,362.10 1372.50 1,371.35 10,386,861
27-Apr-22 HDFCBANK EQ 1,360.00 1,379.00 1,356.10 1372.00 1,372.55 9,027,167
26-Apr-22 HDFCBANK EQ 1,372.00 1,381.95 1,357.15 1370.45 1,372.05 8,508,421
25-Apr-22 HDFCBANK EQ 1,350.00 1,370.65 1,322.25 1369.95 1,365.75 10,467,744
22-Apr-22 HDFCBANK EQ 1,360.00 1,375.35 1,349.15 1353.35 1,355.60 10,329,574
21-Apr-22 HDFCBANK EQ 1,365.00 1,379.80 1,353.30 1377.70 1,374.35 26,223,135
20-Apr-22 HDFCBANK EQ 1,354.45 1,359.90 1,335.35 1356.00 1,354.30 24,662,868
19-Apr-22 HDFCBANK EQ 1,380.90 1,389.55 1,327.00 1335.00 1,342.20 37,048,011
18-Apr-22 HDFCBANK EQ 1,418.85 1,431.65 1,390.05 1397.50 1,395.45 22,810,188
13-Apr-22 HDFCBANK EQ 1,490.00 1,502.30 1,462.65 1464.00 1,464.95 14,446,260
12-Apr-22 HDFCBANK EQ 1,484.00 1,506.85 1,480.15 1494.90 1,493.50 13,717,701
11-Apr-22 HDFCBANK EQ 1,506.00 1,510.00 1,493.25 1495.40 1,496.15 10,399,533
8-Apr-22 HDFCBANK EQ 1,512.10 1,525.75 1,497.30 1516.55 1,514.65 20,628,161
7-Apr-22 HDFCBANK EQ 1,541.30 1,541.35 1,513.70 1521.00 1,516.75 20,390,866
6-Apr-22 HDFCBANK EQ 1,587.70 1,589.80 1,547.35 1550.50 1,550.85 13,513,930
5-Apr-22 HDFCBANK EQ 1,666.70 1,666.70 1,602.00 1604.95 1,608.25 15,461,291
4-Apr-22 HDFCBANK EQ 1,580.00 1,722.10 1,562.55 1654.10 1,656.80 48,725,485
1-Apr-22 HDFCBANK EQ 1,476.40 1,510.00 1,470.30 1507.50 1,506.00 7,284,278
31-Mar-22 HDFCBANK EQ 1,471.00 1,484.70 1,465.90 1470.00 1,470.35 7,147,857
30-Mar-22 HDFCBANK EQ 1,472.00 1,482.75 1,454.05 1476.00 1,476.95 10,054,871
29-Mar-22 HDFCBANK EQ 1,441.00 1,460.25 1,430.00 1458.00 1,451.80 6,188,724
28-Mar-22 HDFCBANK EQ 1,430.90 1,438.00 1,401.60 1436.00 1,432.80 7,877,443
25-Mar-22 HDFCBANK EQ 1,451.00 1,452.00 1,419.00 1436.80 1,430.90 8,183,231
24-Mar-22 HDFCBANK EQ 1,466.00 1,469.65 1,434.55 1442.90 1,442.65 10,080,022
23-Mar-22 HDFCBANK EQ 1,507.00 1,518.80 1,473.60 1479.15 1,479.25 15,594,128
22-Mar-22 HDFCBANK EQ 1,481.30 1,498.00 1,457.20 1496.80 1,494.15 5,230,907
21-Mar-22 HDFCBANK EQ 1,487.00 1,493.65 1,472.80 1487.40 1,486.50 6,128,938
17-Mar-22 HDFCBANK EQ 1,472.00 1,489.80 1,470.55 1477.95 1,480.05 7,411,977
16-Mar-22 HDFCBANK EQ 1,447.00 1,455.00 1,436.20 1445.95 1,448.15 6,682,054
15-Mar-22 HDFCBANK EQ 1,443.50 1,449.50 1,411.75 1422.00 1,424.00 9,433,964
14-Mar-22 HDFCBANK EQ 1,415.00 1,450.00 1,415.00 1442.25 1,442.55 12,509,063
11-Mar-22 HDFCBANK EQ 1,388.00 1,408.95 1,372.70 1396.00 1,396.80 7,575,390
10-Mar-22 HDFCBANK EQ 1,427.00 1,427.00 1,380.25 1388.90 1,392.70 11,136,603
9-Mar-22 HDFCBANK EQ 1,330.00 1,374.70 1,318.85 1371.05 1,371.15 11,567,347
8-Mar-22 HDFCBANK EQ 1,302.20 1,334.00 1,292.00 1333.00 1,327.80 19,606,246
7-Mar-22 HDFCBANK EQ 1,318.50 1,332.35 1,297.05 1326.00 1,324.80 13,527,229
4-Mar-22 HDFCBANK EQ 1,360.00 1,386.00 1,336.90 1364.95 1,366.50 10,609,682
3-Mar-22 HDFCBANK EQ 1,381.00 1,392.00 1,362.90 1373.35 1,371.00 8,763,961
2-Mar-22 HDFCBANK EQ 1,386.50 1,398.40 1,354.40 1378.55 1,374.25 19,252,780
28-Feb-22 HDFCBANK EQ 1,426.00 1,438.55 1,414.05 1428.80 1,426.25 12,440,416
25-Feb-22 HDFCBANK EQ 1,439.95 1,465.90 1,432.85 1456.30 1,456.10 9,159,327
24-Feb-22 HDFCBANK EQ 1,449.90 1,474.95 1,407.15 1410.20 1,419.40 11,815,383
23-Feb-22 HDFCBANK EQ 1,525.10 1,525.70 1,495.65 1500.00 1,500.90 4,514,781
22-Feb-22 HDFCBANK EQ 1,489.80 1,522.10 1,487.95 1508.00 1,510.70 4,768,098
21-Feb-22 HDFCBANK EQ 1,504.00 1,530.70 1,495.55 1523.45 1,522.10 3,734,033
18-Feb-22 HDFCBANK EQ 1,498.30 1,517.00 1,490.45 1511.00 1,512.35 3,898,064
17-Feb-22 HDFCBANK EQ 1,513.10 1,522.00 1,502.00 1504.45 1,506.50 3,675,604
16-Feb-22 HDFCBANK EQ 1,534.35 1,534.75 1,507.00 1512.50 1,515.75 5,016,132
15-Feb-22 HDFCBANK EQ 1,476.00 1,524.90 1,473.05 1519.45 1,517.80 6,567,533
14-Feb-22 HDFCBANK EQ 1,490.00 1,499.45 1,469.30 1472.00 1,473.70 7,328,310
11-Feb-22 HDFCBANK EQ 1,500.25 1,525.00 1,499.50 1516.00 1,518.85 5,355,552
10-Feb-22 HDFCBANK EQ 1,514.00 1,535.50 1,501.65 1523.60 1,525.10 7,157,265
9-Feb-22 HDFCBANK EQ 1,474.00 1,499.70 1,467.00 1498.40 1,497.60 5,654,171
8-Feb-22 HDFCBANK EQ 1,476.40 1,478.45 1,444.55 1458.00 1,461.85 6,990,565
7-Feb-22 HDFCBANK EQ 1,512.10 1,519.00 1,460.00 1471.05 1,468.15 6,134,021
4-Feb-22 HDFCBANK EQ 1,528.40 1,532.85 1,514.10 1521.10 1,524.00 5,789,979
3-Feb-22 HDFCBANK EQ 1,528.75 1,539.95 1,509.00 1510.40 1,515.35 5,282,381
2-Feb-22 HDFCBANK EQ 1,511.95 1,535.00 1,505.60 1535.00 1,531.20 6,984,645
1-Feb-22 HDFCBANK EQ 1,508.50 1,517.00 1,473.45 1500.00 1,497.00 7,369,742
31-Jan-22 HDFCBANK EQ 1,472.75 1,491.55 1,466.80 1484.55 1,485.70 6,421,273
28-Jan-22 HDFCBANK EQ 1,477.50 1,486.70 1,460.00 1463.25 1,463.25 12,462,604
27-Jan-22 HDFCBANK EQ 1,450.00 1,485.00 1,435.00 1482.00 1,474.95 14,308,919
25-Jan-22 HDFCBANK EQ 1,458.65 1,495.00 1,444.00 1490.25 1,488.05 6,797,124
24-Jan-22 HDFCBANK EQ 1,509.95 1,521.25 1,467.55 1484.60 1,486.65 5,934,254
21-Jan-22 HDFCBANK EQ 1,500.00 1,529.80 1,485.60 1527.70 1,521.60 5,768,847
20-Jan-22 HDFCBANK EQ 1,528.45 1,528.50 1,500.10 1512.00 1,509.00 7,598,923
19-Jan-22 HDFCBANK EQ 1,534.00 1,539.75 1,513.35 1519.10 1,518.45 7,158,813
18-Jan-22 HDFCBANK EQ 1,533.00 1,550.90 1,523.00 1528.10 1,529.25 6,170,576
17-Jan-22 HDFCBANK EQ 1,530.00 1,556.00 1,519.15 1523.50 1,521.50 11,494,686
14-Jan-22 HDFCBANK EQ 1,530.00 1,548.70 1,519.00 1543.80 1,545.15 5,604,484
13-Jan-22 HDFCBANK EQ 1,555.00 1,555.00 1,520.40 1529.00 1,528.00 20,981,948
12-Jan-22 HDFCBANK EQ 1,568.00 1,576.65 1,552.00 1556.15 1,556.65 10,542,765
11-Jan-22 HDFCBANK EQ 1,561.55 1,568.70 1,547.80 1566.00 1,565.90 4,194,599
10-Jan-22 HDFCBANK EQ 1,558.00 1,572.00 1,545.50 1561.00 1,559.15 4,428,248
7-Jan-22 HDFCBANK EQ 1,544.00 1,566.75 1,535.90 1552.75 1,550.55 5,589,692
6-Jan-22 HDFCBANK EQ 1,543.00 1,554.75 1,530.05 1540.00 1,539.75 4,814,465
5-Jan-22 HDFCBANK EQ 1,536.80 1,572.00 1,528.10 1562.10 1,564.85 7,166,319
4-Jan-22 HDFCBANK EQ 1,520.00 1,532.90 1,507.80 1528.05 1,528.55 4,428,676
3-Jan-22 HDFCBANK EQ 1,485.00 1,523.00 1,480.50 1519.80 1,519.65 4,534,592
31-Dec-21 HDFCBANK EQ 1,461.50 1,484.80 1,461.50 1481.00 1,479.40 3,162,868
30-Dec-21 HDFCBANK EQ 1,458.50 1,466.85 1,445.00 1464.00 1,461.50 3,607,959
29-Dec-21 HDFCBANK EQ 1,456.05 1,461.00 1,447.40 1451.00 1,453.85 3,834,351
28-Dec-21 HDFCBANK EQ 1,460.70 1,466.90 1,453.40 1460.95 1,460.80 2,725,339
27-Dec-21 HDFCBANK EQ 1,428.90 1,454.00 1,422.15 1453.00 1,450.80 2,352,549
24-Dec-21 HDFCBANK EQ 1,445.50 1,452.00 1,428.00 1439.45 1,438.90 2,780,512
23-Dec-21 HDFCBANK EQ 1,453.25 1,457.80 1,436.85 1438.70 1,444.10 4,889,583
22-Dec-21 HDFCBANK EQ 1,452.30 1,456.00 1,435.70 1447.50 1,445.20 4,288,742
21-Dec-21 HDFCBANK EQ 1,439.50 1,450.75 1,430.00 1444.65 1,441.80 4,559,375
20-Dec-21 HDFCBANK EQ 1,452.00 1,458.00 1,414.10 1424.50 1,425.65 10,578,334
17-Dec-21 HDFCBANK EQ 1,497.00 1,506.00 1,467.70 1476.00 1,473.05 7,497,384
16-Dec-21 HDFCBANK EQ 1,512.80 1,517.00 1,494.00 1503.35 1,500.10 6,605,216
15-Dec-21 HDFCBANK EQ 1,503.00 1,523.35 1,495.65 1500.00 1,500.00 5,057,574
14-Dec-21 HDFCBANK EQ 1,502.50 1,516.00 1,497.05 1504.00 1,502.45 4,595,550
13-Dec-21 HDFCBANK EQ 1,526.00 1,537.65 1,507.20 1513.20 1,511.15 5,161,071
10-Dec-21 HDFCBANK EQ 1,524.90 1,528.00 1,508.45 1524.00 1,522.55 3,889,692
9-Dec-21 HDFCBANK EQ 1,545.20 1,554.70 1,522.00 1526.00 1,526.85 5,873,872
8-Dec-21 HDFCBANK EQ 1,536.00 1,555.05 1,534.00 1553.50 1,553.80 7,647,767
7-Dec-21 HDFCBANK EQ 1,513.95 1,532.00 1,509.90 1524.65 1,525.70 6,213,767
6-Dec-21 HDFCBANK EQ 1,513.00 1,518.80 1,497.35 1504.70 1,503.80 3,514,766
3-Dec-21 HDFCBANK EQ 1,525.80 1,535.95 1,507.05 1514.00 1,513.55 4,062,347
2-Dec-21 HDFCBANK EQ 1,504.50 1,528.80 1,500.00 1526.00 1,525.75 5,601,555
1-Dec-21 HDFCBANK EQ 1,495.00 1,507.05 1,489.10 1506.40 1,504.65 4,338,817
30-Nov-21 HDFCBANK EQ 1,495.00 1,529.00 1,486.55 1490.80 1,493.55 12,610,771
29-Nov-21 HDFCBANK EQ 1,494.80 1,507.65 1,462.00 1499.05 1,501.25 6,495,498
26-Nov-21 HDFCBANK EQ 1,500.00 1,506.70 1,485.00 1489.50 1,489.90 9,312,468
25-Nov-21 HDFCBANK EQ 1,514.80 1,533.30 1,507.00 1522.80 1,525.95 5,125,826
24-Nov-21 HDFCBANK EQ 1,524.00 1,536.35 1,514.05 1516.95 1,518.05 15,401,143
23-Nov-21 HDFCBANK EQ 1,502.00 1,527.80 1,496.35 1517.00 1,515.55 5,617,607
22-Nov-21 HDFCBANK EQ 1,546.00 1,552.70 1,499.05 1520.95 1,515.35 7,630,636
18-Nov-21 HDFCBANK EQ 1,526.05 1,543.50 1,525.25 1538.50 1,539.40 4,576,437
17-Nov-21 HDFCBANK EQ 1,536.90 1,544.00 1,528.50 1531.20 1,530.80 3,799,439
16-Nov-21 HDFCBANK EQ 1,555.00 1,557.20 1,541.60 1547.55 1,548.00 4,122,703
15-Nov-21 HDFCBANK EQ 1,562.10 1,571.85 1,554.40 1555.00 1,557.25 4,766,797
12-Nov-21 HDFCBANK EQ 1,550.00 1,559.05 1,545.05 1554.45 1,553.00 7,457,046
BUY SELL TOTAL DAY TAG. WEEK TAG MON.TAG DAY TAG.
UP DOWN. Total AVG. PRE C-TODAY PRE-TODAY
0.00 0.00 0 0.00 0.00

0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 -1397.10 -1397.10
87,447.24 14.20 -1.05 15 1.30 14.20
123,096.04 3.00 -20.55 24 24.55 8.75
102,746.05 1.85 -24.45 26 18.65 -4.60
97,903.35 30.30 -0.75 31 -3.05 67.95 8.35
57,385.09 3.65 -14.30 18 1.90 -0.05
77,225.39 5.05 -24.90 30 5.75 -4.05
84,016.64 10.00 -8.00 18 4.05 -7.95
67,130.41 6.95 -12.55 20 -1.95 -14.65
65,684.95 1.10 -11.50 13 -10.35 -12.25
66,797.21 20.10 -3.90 24 2.45 16.20
54,288.48 6.65 -16.45 23 18.65 3.40
102,756.34 11.40 -18.10 30 4.90 0.25
54,249.73 11.05 -2.70 14 -6.30 -4.30
88,659.42 20.30 -9.65 30 14.40 14.75
104,639.10 3.05 -27.80 31 32.40 14.95
94,423.47 2.30 -25.10 27 8.45 -6.30
78,963.15 41.10 -1.45 43 -26.15 2.55
77,210.44 7.35 -10.05 17 -4.55 -10.35
78,109.17 12.00 -9.00 21 -14.60 -15.35
71,811.45 1.00 -20.70 22 -24.50 -27.50
61,888.00 19.20 -5.15 24 -26.60 -17.60
50,028.26 2.45 -22.45 25 10.30 -5.15
40,998.31 15.00 -9.00 24 4.80 10.70
69,850.66 12.15 -8.05 20 -15.85 -16.45
42,603.33 10.00 -16.35 26 -1.85 -4.00
48,309.50 21.75 -2.70 24 -4.80 13.20
79,380.05 2.80 -6.60 9 -9.75 -7.60
84,102.76 4.35 -16.95 21 5.90 -8.95
94,143.35 20.80 -4.00 25 -12.60 -5.65
88,961.30 19.50 -2.55 22 9.50 18.20
166,323.15 1.30 -22.65 24 25.35 5.10
182,952.60 2.00 -29.00 31 37.90 13.35
85,661.45 8.45 -4.30 13 9.85 11.05
84,513.80 5.00 -23.10 28 14.95 -4.00
128,550.45 28.65 -2.20 31 -16.95 -6.95
91,309.83 0.75 -31.10 32 33.90 15.95
132,088.58 5.95 -12.15 18 -26.85 -27.70
103,946.69 17.45 -5.85 23 -0.10 10.05
108,924.32 1.00 -17.80 19 8.90 7.50
63,783.43 4.00 -22.70 27 13.75 7.65
109,123.31 25.50 -5.50 31 -11.70 7.00
146,338.66 24.30 -9.50 34 -45.55 -27.50
114,905.51 5.55 -20.80 26 7.55 11.95
134,251.33 14.00 -23.95 38 21.20 -4.80
213,862.30 4.75 -26.25 31 2.25 -17.60
176,690.94 13.95 -8.05 22 -35.35 -22.95
121,664.64 26.00 -2.50 29 -3.05 19.00
199,987.49 45.50 -8.10 54 -47.70 -3.70
135,525.60 6.20 -38.20 44 19.10 -22.55
197,465.34 22.75 -10.45 33 13.25 9.00
142,207.09 6.50 -10.40 17 -1.20 -0.55
123,732.29 7.00 -15.90 23 0.50 -12.05
116,722.26 11.50 -13.30 25 6.30 6.25
141,576.39 0.70 -47.70 48 10.15 -5.60
140,575.09 22.00 -4.20 26 -18.75 -14.35
357,489.43 2.10 -24.40 27 20.05 10.70
332,841.92 3.90 -20.65 25 12.10 12.25
504,404.29 54.55 -8.00 63 -53.25 -14.55
321,172.58 34.15 -7.45 42 -69.50 -46.10
213,484.37 38.30 -1.35 40 -28.55 -3.50
204,712.06 11.95 -14.75 27 -2.65 -12.15
156,117.07 14.60 -2.15 17 -18.50 -8.65
311,651.85 13.65 14.8 28 -2.10 -4.65
310,976.18 0.05 27.6 28 -34.10 -9.55
211,402.26 2.1 40.35 42 -57.40 -20.55
250,421.98 0 64.7 65 -48.55 9.90
804,539.73 142.1 17.45 160 150.80 74.00
108,880.17 33.6 6.1 40 35.65 6.05
105,358.00 13.7 5.1 19 -6.60 -5.95
147,657.80 10.75 17.95 29 25.15 20.20
89,246.54 19.25 11 30 19.00 8.20
111,650.74 7.1 29.3 36 1.90 0.00
117,097.62 1 32 33 -11.75 8.35
146,074.33 3.65 31.45 35 -36.60 -13.25
231,058.06 11.8 33.4 45 -14.90 12.85
77,347.91 16.7 24.1 41 7.65 -5.20
90,980.11 6.65 14.2 21 6.45 6.95
109,860.73 17.8 1.45 19 31.90 23.85
96,656.23 8 10.8 19 24.15 23.00
135,379.49 6 31.75 38 -18.55 0.95
179,339.41 35 0 35 45.75 18.20
105,787.98 20.95 15.3 36 4.10 -4.70
156,448.71 0 46.75 47 21.55 55.85
155,883.58 44.7 11.15 56 43.35 2.20
255,896.78 31.8 10.2 42 3.00 -22.60
177,842.38 13.85 21.45 35 -41.70 -48.00
144,255.85 26 23.1 49 -4.50 -11.00
120,709.40 11 18.1 29 -3.25 6.75
264,333.17 11.9 32.1 44 -52.00 -39.75
177,269.91 12.55 11.95 25 -29.85 -30.10
133,233.10 25.95 7.1 33 36.70 20.55
171,118.12 25.05 42.75 68 -81.50 -51.00
68,224.88 0.6 29.45 30 -9.80 14.40
71,942.46 32.3 1.85 34 -11.40 -32.30
56,702.27 26.7 8.45 35 9.75 -8.35
58,704.63 18.7 7.85 27 5.85 -8.20
55,567.44 8.9 11.1 20 -9.25 -2.65
76,298.65 0.4 27.35 28 -2.05 16.55
98,508.26 48.9 2.95 52 44.10 2.30
108,413.72 9.45 20.7 30 -45.15 -28.85
81,101.62 24.75 0.75 26 -6.25 -24.85
109,029.40 21.5 12.35 34 27.50 16.40
84,092.12 25.7 7 33 35.75 12.15
102,040.66 2.05 31.85 34 -6.30 8.25
90,695.79 6.9 52.1 59 -55.85 -11.90
88,213.63 4.45 14.3 19 8.65 13.05
80,704.76 11.2 19.75 31 -15.85 -2.45
106,603.87 23.05 6.35 29 34.20 14.95
110,577.83 8.5 35.05 44 11.30 22.80
94,982.16 18.8 5.95 25 22.45 9.50
183,886.23 9.2 17.5 27 -11.70 2.55
208,181.71 35 15 50 -13.10 -38.05
99,725.48 36.35 14.65 51 1.40 -28.00
88,634.02 11.3 42.4 54 -34.95 -11.65
87,091.64 29.8 14.4 44 12.60 -9.00
114,952.22 0.05 28.35 28 -9.45 10.00
109,187.36 5.75 20.65 26 -10.80 DW 4.75
94,839.61 17.9 10 28 7.75 DW 11.50
175,935.34 26 10.85 37 -23.65 UP -15.15
86,041.03 18.7 11 30 17.15 DW 2.00
321,587.18 0 34.6 35 -28.65 0 -1.65
164,967.87 8.65 16.00 25 -9.25 DW 2.10
65,380.55 7.15 13.75 21 6.75 UP 2.40
68,943.11 14 12.5 27 8.60 = 7.45
86,754.66 22.75 8.1 31 10.80 UP 4.25
74,176.94 11.75 12.95 25 -25.10 = -21.85
111,429.89 35.2 8.7 44 36.30 DW 8.25
67,390.32 12.9 12.2 25 8.90 UP 0.35
68,373.17 38 4.5 43 40.25 DW 5.60
46,760.37 23.3 0 23 17.90 UP 0.00
52,651.99 8.35 13.5 22 7.65 4.65
55,794.43 4.95 8.65 14 -6.95 -4.75
39,798.62 6.2 7.3 14 10.00 9.90
33,897.66 25.1 6.75 32 11.90 -10.00
39,992.34 6.5 17.5 24 -5.20 1.40
70,856.02 4.55 16.4 21 -1.10 8.05
61,911.98 3.7 16.6 20 3.40 10.50
65,740.78 11.25 9.5 21 16.15 13.85
150,914.75 6 37.9 44 -47.40 -21.05
110,890.44 9 29.3 38 -27.05 -3.10
99,417.40 4.2 18.8 23 0.10 12.80
76,071.74 20.35 7.35 28 -2.45 0.55
69,167.57 13.5 5.45 19 -8.70 -8.65
78,635.63 11.65 18.8 30 -11.40 3.45
59,175.13 3.1 16.45 20 -4.30 -1.95
89,903.97 9.5 23.2 33 -26.95 -8.60
118,173.06 19.05 2 21 28.10 10.30
94,686.35 18.05 4.05 22 21.90 10.15
52,976.35 5.8 15.65 21 -9.75 -0.55
61,848.45 10.15 18.75 29 -12.20 0.05
85,093.95 24.3 4.5 29 21.10 -0.15
65,085.62 12.05 5.9 18 11.10 1.45
190,246.42 34 8.45 42 -7.70 -6.25
96,717.98 12.85 32.8 46 11.35 4.90
139,411.35 6.7 15 22 -36.05 -25.95
77,839.49 18.5 7.8 26 7.90 -3.25
234,788.56 12.35 9.95 22 2.50 8.45
85,241.61 25.8 5.65 31 0.20 -13.35
116,303.87 6.7 46.95 54 -24.05 6.60
70,321.68 17.45 0.8 18 8.60 -4.75
58,339.10 7.1 8.4 16 -17.20 -11.10
63,820.47 2.2 13.4 16 -9.25 -2.25
74,432.41 9.75 7.7 17 4.25 9.10
115,707.22 9.05 4.95 14 1553.00 1550.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 Close 0.00 Open
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
WEEK TAG MON.TAG
ICICIBANK 52 High 52 Low PC+- LTP BA

8-Jul-22 ICICIBANK EQ 751.3 757.5 744.55 756.25 755.7 9,797,700
7-Jul-22 ICICIBANK EQ 735.95 744.00 733.00 741.30 742 10,374,018
6-Jul-22 ICICIBANK EQ 723 731.90 722.00 727.40 725.95 12,163,533
5-Jul-22 ICICIBANK EQ 723.05 732.15 718.10 718.10 719.45 11,460,367
4-Jul-22 ICICIBANK EQ 704.85 721.10 704.85 720.55 720.1 8,303,732
1-Jul-22 ICICIBANK EQ 703.45 706.75 694.10 706.00 703.9 9,884,899
30-Jun-22 ICICIBANK EQ 702.75 711.90 701.20 706.20 707.2 11,970,404
29-Jun-22 ICICIBANK EQ 704.95 706.70 700.95 702.50 702.75 9,570,557
28-Jun-22 ICICIBANK EQ 711.05 717.30 707.00 712.00 710.3 8,339,931
27-Jun-22 ICICIBANK EQ 728.85 728.85 716.10 718.25 717.35 8,285,225
24-Jun-22 ICICIBANK EQ 710.9 715.25 706.55 714.25 713.45 10,856,736
23-Jun-22 ICICIBANK EQ 690.2 706.00 687.00 699.95 699.15 14,960,412
22-Jun-22 ICICIBANK EQ 694.25 698.90 685.10 687.20 686.6 6,838,249
21-Jun-22 ICICIBANK EQ 690.55 708.00 688.60 695.50 696.1 13,319,648
20-Jun-22 ICICIBANK EQ 686 687.80 677.60 685.70 685.95 10,981,042
17-Jun-22 ICICIBANK EQ 671.25 692.65 669.95 689.00 686.85 16,335,613
16-Jun-22 ICICIBANK EQ 700 700.05 676.30 678.00 678.5 13,237,239
15-Jun-22 ICICIBANK EQ 687.5 696.35 686.10 688.00 687.25 9,199,591
14-Jun-22 ICICIBANK EQ 682.4 694.65 680.65 684.95 685.5 13,348,598
13-Jun-22 ICICIBANK EQ 702.25 702.30 682.10 688.00 688 16,622,521
10-Jun-22 ICICIBANK EQ 724.75 728.3 718 720.20 720 7,990,818
9-Jun-22 ICICIBANK EQ 725 734.10 722.15 732.25 732.75 7,444,368
8-Jun-22 ICICIBANK EQ 736.6 741.00 726.45 727.70 729.5 9,369,224
7-Jun-22 ICICIBANK EQ 741 742.95 732.35 735.00 735.25 9,938,912
6-Jun-22 ICICIBANK EQ 740.2 750.95 739.60 746.75 746.75 9,107,831
3-Jun-22 ICICIBANK EQ 756.15 757 741.2 744.95 744.3 8,563,791
2-Jun-22 ICICIBANK EQ 751.05 751.75 743.2 750.90 749.75 10,949,759
1-Jun-22 ICICIBANK EQ 748 755.6 744.2 752.95 752.65 10,102,092
31-May-22 ICICIBANK EQ 741 756.7 740.5 748.50 752.85 20,272,212
30-May-22 ICICIBANK EQ 748.75 751.95 744.3 749.50 748.5 7,628,515
27-May-22 ICICIBANK EQ 733.55 741.2 731.25 740.00 739.8 8,110,620
26-May-22 ICICIBANK EQ 723 733 715.45 732.00 728.5 14,028,733
25-May-22 ICICIBANK EQ 712.05 720.85 711.6 714.30 713.35 10,457,589
24-May-22 ICICIBANK EQ 711.05 717.35 706.05 708.75 708.15 13,779,981
23-May-22 ICICIBANK EQ 709.55 725.95 707.45 709.00 711.05 17,438,451
20-May-22 ICICIBANK EQ 694.8 711.9 693.7 710.00 709.55 11,695,528
19-May-22 ICICIBANK EQ 693.1 698.7 685.6 690.40 690.3 16,661,023
18-May-22 ICICIBANK EQ 712.35 717 706.1 708.35 707.35 11,835,013
17-May-22 ICICIBANK EQ 686.1 712 685.15 711.65 710 12,765,052
16-May-22 ICICIBANK EQ 676.7 690.95 675.75 683.30 683 9,025,623
13-May-22 ICICIBANK EQ 702.4 702.4 675 676.40 677.35 15,717,043
12-May-22 ICICIBANK EQ 707.55 710.7 693.3 696.00 695.8 16,685,166
11-May-22 ICICIBANK EQ 718 719.8 707.15 716.70 714.2 13,516,852
10-May-22 ICICIBANK EQ 705 720 705 709.40 711.3 12,797,419
9-May-22 ICICIBANK EQ 705.3 720 704.45 711.10 710.35 13,055,889
6-May-22 ICICIBANK EQ 716.25 723 710.3 721.00 719.25 12,455,025
5-May-22 ICICIBANK EQ 730.8 743 726.5 727.20 728.8 9,121,547
4-May-22 ICICIBANK EQ 746.2 747 721.15 726.00 724.25 12,212,165
2-May-22 ICICIBANK EQ 732 743.8 731.1 741.05 741 10,903,446
29-Apr-22 ICICIBANK EQ 750.1 759.95 740.1 743.05 743.3 19,560,317
28-Apr-22 ICICIBANK EQ 739.1 751.9 734.65 747.50 747.15 18,649,559
27-Apr-22 ICICIBANK EQ 749 750 732.55 736.80 736.7 21,441,480
26-Apr-22 ICICIBANK EQ 768 768.55 751.65 753.65 753.75 18,727,514
25-Apr-22 ICICIBANK EQ 747.65 762.2 744 754.95 752.2 35,417,460
22-Apr-22 ICICIBANK EQ 757 758.85 745.9 747.00 747.65 14,411,607
21-Apr-22 ICICIBANK EQ 759.05 764.2 751.2 763.65 762.35 8,953,098
20-Apr-22 ICICIBANK EQ 766.8 770 753.8 756.70 755.55 15,984,202
19-Apr-22 ICICIBANK EQ 761.8 777.9 757 759.85 766.3 31,088,359
18-Apr-22 ICICIBANK EQ 751 762.9 749.2 759.00 757.8 17,651,530
13-Apr-22 ICICIBANK EQ 769.6 772.55 760.7 761.55 762.25 16,119,956
12-Apr-22 ICICIBANK EQ 757 768.9 750.25 764.00 763.85 14,020,000
11-Apr-22 ICICIBANK EQ 752.3 765.45 751.65 760.50 759.6 13,216,391
8-Apr-22 ICICIBANK EQ 749.85 756 743.6 754.30 754.3 15,480,705
30-Mar-22 ICICIBANK EQ 721.05 731.75 719.1 729.45 730.9 20,154,520
29-Mar-22 ICICIBANK EQ 714.3 716.95 705.85 715.65 715.3 11,489,374
28-Mar-22 ICICIBANK EQ 702 713.4 695.65 710.50 710.35 13,806,166
25-Mar-22 ICICIBANK EQ 705 706.1 696.65 701.55 699.25 15,263,007
24-Mar-22 ICICIBANK EQ 702.45 712.7 698 704.25 704.2 17,727,969
23-Mar-22 ICICIBANK EQ 725 726.8 714.25 716.65 718.3 7,140,403
22-Mar-22 ICICIBANK EQ 708.65 721 699.5 720.85 718.2 11,761,758
21-Mar-22 ICICIBANK EQ 721 722.9 705.5 712.00 710.75 12,866,839
17-Mar-22 ICICIBANK EQ 717.8 725 716.2 719.45 720.1 18,329,844
16-Mar-22 ICICIBANK EQ 706.9 711.4 701.25 706.60 708 14,621,688
15-Mar-22 ICICIBANK EQ 701.5 708.1 688 694.95 697.35 27,714,580
14-Mar-22 ICICIBANK EQ 678.1 698.45 677.25 697.50 696.15 24,648,981
11-Mar-22 ICICIBANK EQ 674.65 684.7 670.6 678.00 677.9 20,546,724
10-Mar-22 ICICIBANK EQ 693.95 701 673.65 675.50 676.6 35,959,638
9-Mar-22 ICICIBANK EQ 664.7 674.5 658 670.00 667.45 33,728,639
8-Mar-22 ICICIBANK EQ 643.3 669.45 643 664.00 665 26,716,975
17-Feb-22 ICICIBANK EQ 766.50 767.25 746.30 747.60 750.35 16,683,808
16-Feb-22 ICICIBANK EQ 775.70 777.55 760.40 762.60 764.05 10,549,784
15-Feb-22 ICICIBANK EQ 752.95 778.00 743.20 775.00 776.05 18,880,659
14-Feb-22 ICICIBANK EQ 772.00 773.95 751.15 752.50 753.70 16,170,656
11-Feb-22 ICICIBANK EQ 796.85 797.40 787.90 789.50 790.80 13,138,408
10-Feb-22 ICICIBANK EQ 805.95 808.80 796.30 804.45 805.50 13,159,771
9-Feb-22 ICICIBANK EQ 797.25 804.25 794.20 803.00 802.80 8,855,292
8-Feb-22 ICICIBANK EQ 790.00 795.70 774.30 790.00 792.50 14,642,455
7-Feb-22 ICICIBANK EQ 798.05 805.00 781.45 785.20 786.40 14,659,368
4-Feb-22 ICICIBANK EQ 809.80 812.00 795.80 803.50 805.05 10,314,067
3-Feb-22 ICICIBANK EQ 814.05 818.40 806.00 807.00 808.95 9,755,335
2-Feb-22 ICICIBANK EQ 815.00 818.70 808.85 815.70 813.75 11,214,375
1-Feb-22 ICICIBANK EQ 802.05 812.85 789.30 811.30 810.30 20,031,583
31-Jan-22 ICICIBANK EQ 788.95 798.70 784.00 789.00 788.80 14,824,509
28-Jan-22 ICICIBANK EQ 803.75 805.85 778.50 782.00 781.15 14,072,314
27-Jan-22 ICICIBANK EQ 786.90 801.50 781.05 797.50 794.65 23,984,679
25-Jan-22 ICICIBANK EQ 789.00 804.30 786.05 800.50 801.65 19,513,184
24-Jan-22 ICICIBANK EQ 813.00 816.70 783.30 792.00 798.45 29,612,316
21-Jan-22 ICICIBANK EQ 803.00 811.35 795.50 810.65 804.50 12,078,277
20-Jan-22 ICICIBANK EQ 803.00 812.95 795.40 811.60 810.25 13,567,654
19-Jan-22 ICICIBANK EQ 816.00 821.00 803.25 809.80 808.60 16,416,144
18-Jan-22 ICICIBANK EQ 821.00 836.00 818.20 823.00 823.10 10,835,146
17-Jan-22 ICICIBANK EQ 820.00 828.90 814.55 820.30 819.30 6,722,700
14-Jan-22 ICICIBANK EQ 821.00 822.00 811.60 818.35 820.00 7,552,844
13-Jan-22 ICICIBANK EQ 821.00 828.00 817.40 824.00 824.70 9,372,244
12-Jan-22 ICICIBANK EQ 818.60 825.45 812.05 823.30 823.75 13,034,848
11-Jan-22 ICICIBANK EQ 809.75 814.70 801.90 810.00 810.65 9,982,061
10-Jan-22 ICICIBANK EQ 800.25 812.80 799.00 809.55 810.75 10,905,080
7-Jan-22 ICICIBANK EQ 792.20 802.30 786.25 794.50 793.25 12,250,210
6-Jan-22 ICICIBANK EQ 775.05 792.50 774.00 786.80 785.05 13,018,067
5-Jan-22 ICICIBANK EQ 773.00 795.85 771.20 787.00 788.05 19,741,360
4-Jan-22 ICICIBANK EQ 767.95 778.00 763.60 773.45 772.85 12,114,437
3-Jan-22 ICICIBANK EQ 743.05 766.00 743.00 765.50 764.70 9,653,095
31-Dec-21 ICICIBANK EQ 736.55 746.25 736.55 740.80 740.15 6,973,055
30-Dec-21 ICICIBANK EQ 733.30 740.50 729.00 736.00 735.70 14,326,182
29-Dec-21 ICICIBANK EQ 738.00 744.95 731.90 732.85 735.70 7,143,073
28-Dec-21 ICICIBANK EQ 740.40 742.45 732.50 736.50 735.80 17,833,655
27-Dec-21 ICICIBANK EQ 724.00 738.75 716.10 736.50 736.00 7,955,163
24-Dec-21 ICICIBANK EQ 733.90 733.90 719.60 728.00 727.10 8,800,690
23-Dec-21 ICICIBANK EQ 739.05 739.50 727.95 728.80 731.30 9,994,049
22-Dec-21 ICICIBANK EQ 726.25 734.95 720.05 733.70 732.80 9,843,359
21-Dec-21 ICICIBANK EQ 720.00 728.95 716.15 721.00 720.35 14,563,335
20-Dec-21 ICICIBANK EQ 718.10 720.20 698.20 710.00 709.95 16,900,016
17-Dec-21 ICICIBANK EQ 742.00 742.00 726.05 729.20 728.30 13,227,787
16-Dec-21 ICICIBANK EQ 757.90 757.90 738.95 741.95 741.15 14,123,215
15-Dec-21 ICICIBANK EQ 757.60 759.50 750.90 751.55 752.25 7,358,740
14-Dec-21 ICICIBANK EQ 751.05 764.35 746.30 757.80 758.65 17,488,089
13-Dec-21 ICICIBANK EQ 763.00 769.70 752.50 754.85 754.00 16,855,546
10-Dec-21 ICICIBANK EQ 756.50 759.80 751.05 757.35 758.00 7,627,774
9-Dec-21 ICICIBANK EQ 759.05 763.00 748.40 754.30 755.00 16,007,459
8-Dec-21 ICICIBANK EQ 747.90 758.80 744.10 753.55 753.40 33,432,411
7-Dec-21 ICICIBANK EQ 717.00 740.95 712.00 734.15 734.65 30,513,303
6-Dec-21 ICICIBANK EQ 719.00 726.80 707.50 708.95 709.55 20,129,080
3-Dec-21 ICICIBANK EQ 720.50 729.50 715.10 717.15 716.30 20,130,259
2-Dec-21 ICICIBANK EQ 724.60 727.10 715.20 723.50 722.40 21,924,640
1-Dec-21 ICICIBANK EQ 716.40 732.75 715.00 727.05 727.70 15,214,913
30-Nov-21 ICICIBANK EQ 716.75 732.30 711.10 712.00 714.35 23,965,914
29-Nov-21 ICICIBANK EQ 726.75 727.75 710.50 718.25 718.40 15,878,074
26-Nov-21 ICICIBANK EQ 739.00 742.05 718.60 720.45 722.20 18,987,552
25-Nov-21 ICICIBANK EQ 754.90 754.95 745.30 752.60 751.05 17,749,726
24-Nov-21 ICICIBANK EQ 750.25 772.25 746.70 758.00 760.20 23,186,419
23-Nov-21 ICICIBANK EQ 740.95 757.95 731.20 753.00 751.85 24,913,042
22-Nov-21 ICICIBANK EQ 768.30 770.45 740.25 756.35 752.00 20,403,786
18-Nov-21 ICICIBANK EQ 764.90 767.50 756.40 761.20 762.90 20,644,385
17-Nov-21 ICICIBANK EQ 760.90 771.95 756.30 759.95 761.30 11,657,214
16-Nov-21 ICICIBANK EQ 773.30 775.75 762.00 762.35 764.05 12,785,837
15-Nov-21 ICICIBANK EQ 777.00 784.55 771.55 772.95 773.30 10,934,583
12-Nov-21 ICICIBANK EQ 772.70 779.90 771.20 777.60 776.60 15,380,106
0.00 0.00 0 0.00 0.00

0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 -755.70 -755.70
73,632.23 1.25 -11.70 13 13.70 9.30
76,565.77 2.70 -8.30 11 16.05 10.00
88,391.21 4.50 -5.40 10 6.50 3.55
83,236.07 14.05 0.00 14 -0.65 2.95
59,320.03 0.55 -15.70 16 16.20 0.95
69,249.52 0.75 -11.90 13 -3.30 -3.75
84,705.49 5.70 -5.00 11 4.45 0.00
67,329.09 4.20 -1.55 6 -7.55 -5.35
59,359.90 5.30 -5.00 10 -7.05 -6.30
59,663.57 10.60 -2.15 13 3.90 15.40
77,239.25 1.00 -7.70 9 14.30 11.75
104,626.48 6.05 -12.95 19 12.55 3.60
47,204.22 11.70 -2.10 14 -9.50 -1.85
93,088.07 12.50 -6.90 19 10.15 4.60
75,085.95 2.10 -8.10 10 -0.90 -0.85
111,550.53 3.65 -19.05 23 8.35 -7.25
91,119.66 22.05 -1.70 24 -8.75 12.75
63,573.44 8.35 -1.90 10 1.75 2.00
91,862.14 9.70 -4.30 14 -2.50 -5.60
114,413.48 14.30 -5.90 20 -32.00 -17.75
57,726.16 8.10 -2.20 10 -12.75 -8.00
54,246.87 1.85 -10.10 12 3.25 -4.50
68,710.45 13.30 -1.25 15 -5.75 1.35
73,251.41 7.95 -2.65 11 -11.50 -5.75
68,026.73 4.20 -7.15 11 2.45 -4.10
64,232.26 12.05 -3.75 16 -5.45 6.40
81,846.22 0.85 -7.70 9 -2.90 -1.60
75,866.55 2.65 -8.75 11 -0.20 -4.85
152,481.89 8.20 -8.00 16 4.35 -7.50
57,099.09 2.45 -5.20 8 8.70 8.95
59,782.79 1.20 -8.75 10 11.30 5.05
101,397.35 1.00 -16.55 18 15.15 9.65
74,895.65 6.55 -2.70 9 5.20 3.90
98,007.95 8.60 -2.70 11 -2.90 0.00
125,209.25 16.95 -1.55 19 1.50 0.00
82,503.83 1.90 -16.30 18 19.25 4.50
115,361.84 8.30 -4.80 13 -17.05 -14.25
84,199.51 8.65 -2.25 11 -2.65 2.35
89,780.27 0.35 -26.50 27 27.00 3.10
61,761.85 7.65 -7.55 15 5.65 -0.65
108,395.06 26.00 -1.40 27 -18.45 6.60
117,011.41 14.70 -2.70 17 -18.40 -6.65
96,556.84 3.10 -9.55 13 2.90 6.70
91,018.62 10.60 -4.40 15 0.95 -5.35
93,008.41 8.90 -6.65 16 -8.90 -13.95
89,226.16 2.00 -10.70 13 -9.55 -12.55
66,967.04 15.80 -0.70 17 4.55 6.55
89,660.41 21.00 -4.85 26 -16.75 5.20
80,551.14 2.75 -9.95 13 -2.30 -11.30
147,050.99 16.90 -2.95 20 -3.85 2.95
138,718.53 4.40 -12.85 17 10.45 2.40
158,500.03 13.20 -4.25 17 -17.05 -4.75
141,890.39 14.90 -2.00 17 1.55 15.80
267,687.51 7.25 -10.95 18 4.55 0.00
108,310.60 11.85 -1.10 13 -14.70 -5.35
67,977.96 0.55 -12.45 13 6.80 3.50
121,535.13 13.30 -2.90 16 -10.75 0.50
239,255.08 18.05 -2.85 21 8.50 4.00
133,463.75 3.90 -9.80 14 -4.45 -11.25
123,632.41 11.00 -0.85 12 -1.60 5.75
106,426.68 4.90 -13.75 19 4.25 -2.60
100,525.26 4.95 -8.85 14 5.30 -2.00
116,271.36 1.70 -10.70 12 23.40 18.95
146,553.15 2.30 -10.35 13 15.60 5.75
81,877.79 1.30 -9.80 11 4.95 3.95
97,386.69 2.90 -14.85 18 11.10 2.75
106,941.50 4.55 -4.90 9 -4.95 0.80
125,135.64 8.45 -6.25 15 -14.10 -15.85
51,433.77 10.15 -2.40 13 0.10 6.80
83,583.21 0.15 -21.35 22 7.45 -2.10
91,659.21 10.90 -6.50 17 -9.35 0.90
132,067.40 5.55 -3.25 9 12.10 9.80
103,329.21 4.80 -5.35 10 10.65 9.55
193,866.68 13.15 -6.95 20 1.20 5.35
170,362.64 0.95 -20.25 21 18.25 0.20
139,210.90 6.70 -7.40 14 1.30 -1.95
248,010.25 25.50 -1.85 27 9.15 26.50
224,603.05 4.50 -12.00 17 2.45 -0.30
174,958.28 5.45 -21.00 26 11.25 -10.45
125,969.60 19.65 -1.30 21 -13.70 2.45
81,195.82 14.95 -2.20 17 -12.00 -0.35
143,370.91 3.00 -31.80 35 22.35 -0.75
123,037.71 21.45 -1.35 23 -37.10 -18.80
104,162.94 7.90 -1.60 10 -14.70 -8.65
105,836.71 4.35 -8.15 13 2.70 3.15
70,804.58 7 3.05 10 10.30 4.75
114,833.36 5.7 15.7 21 6.10 3.60
115,922.37 6.95 16.6 24 -18.65 -7.00
82,874.51 2.2 14 16 -3.90 0.85
79,153.63 4.35 8.05 12 -4.80 0.30
91,271.53 3.7 6.15 10 3.45 4.70
161,660.05 10.8 12.75 24 21.50 13.25
117,295.33 9.75 4.95 15 7.65 7.80
111,560.41 2.1 25.25 27 -13.50 9.10
189,701.71 14.6 5.85 20 -7.00 -14.75
155,776.35 15.3 2.95 18 3.20 -9.45
237,863.41 3.7 29.7 33 -6.05 8.50
96,969.34 8.35 7.5 16 -5.75 -7.25
109,371.13 9.95 7.6 18 1.65 -5.60
133,189.16 5 12.75 18 -14.50 DW -7.10
89,689.90 15 2.8 18 3.80 DW 1.70
55,181.47 8.9 5.45 14 -0.70 UP 0.00
61,703.24 1 9.4 10 -4.70 DW -3.70
77,231.00 7 3.6 11 0.95 0 -2.75
107,076.18 6.85 6.55 13 13.10 DW 7.95
80,744.89 4.95 7.85 13 -0.10 UP -1.00
87,877.52 12.55 1.25 14 17.50 = 7.00
97,421.37 10.1 5.95 16 8.20 UP 7.15
101,794.11 17.45 1.05 19 -3.00 = -13.00
155,335.84 22.85 1.8 25 15.20 DW 0.15
93,606.95 10.05 4.35 14 8.15 UP 3.25
73,061.29 22.95 0.05 23 24.55 DW 2.90
51,715.52 9.7 0 10 4.45 UP 0.85
105,442.53 7.2 4.3 12 0.00 -2.40
52,824.69 6.95 6.1 13 -0.10 2.20
131,542.01 2.05 7.9 10 -0.20 4.40
58,113.33 14.75 7.9 23 8.90 -3.10
63,870.38 0 14.3 14 -4.20 2.60
73,373.58 0.45 11.1 12 -1.50 6.25
71,616.73 8.7 6.2 15 12.45 5.90
105,345.52 8.95 3.85 13 10.40 10.05
119,722.05 2.1 19.9 22 -18.35 -10.20
96,731.96 0 15.95 16 -12.85 0.85
105,381.28 0 18.95 19 -11.10 5.65
55,573.41 1.9 6.7 9 -6.40 -1.05
132,270.25 13.3 4.75 18 4.65 -2.95
128,389.70 6.7 10.5 17 -4.00 5.00
57,609.09 3.3 5.45 9 3.00 1.50
121,013.09 3.95 10.65 15 1.60 5.65
251,334.81 10.9 3.8 15 18.75 13.25
222,805.42 23.95 5 29 25.10 7.45
144,501.01 7.8 11.5 19 -6.75 2.70
145,406.95 9 5.4 14 -6.10 -1.90
158,111.43 2.5 9.4 12 -5.30 -3.10
110,411.56 16.35 1.4 18 13.35 2.05
172,340.95 15.55 5.65 21 -4.05 -1.65
114,454.81 1 16.25 17 -3.80 4.55
138,588.09 3.05 20.4 23 -28.85 -12.05
133,185.40 0.05 9.6 10 -9.15 -5.30
176,746.67 22 3.55 26 8.35 -1.60
186,025.74 17 9.75 27 -0.15 -11.05
154,059.90 2.15 28.05 30 -10.90 5.40
157,364.22 2.6 8.5 11 1.60 3.60
89,151.57 11.05 4.6 16 -2.75 -3.15
98,133.53 2.45 11.3 14 -9.25 0.00
84,985.72 7.55 5.45 13 -3.30 0.40
119,295.55 7.2 1.5 9 776.60 772.70
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 Close 0.00 Open
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
WEEK TAG MON.TAG
KOTAKBANK 52 High 52 Low PC+- LTP BA

8-Jul-22 KOTAKBANK EQ 1,755.00 1,756.45 1,732.20 1747.50 1,744.75 1,778,149
7-Jul-22 KOTAKBANK EQ 1,718.00 1,744.00 1,716.05 1742.70 1,738.50 3,170,065
6-Jul-22 KOTAKBANK EQ 1,682.00 1,712.40 1,671.00 1706.95 1,704.50 5,572,949
5-Jul-22 KOTAKBANK EQ 1,675.00 1,694.80 1,656.95 1662.00 1,663.05 2,642,097
4-Jul-22 KOTAKBANK EQ 1,666.55 1,684.45 1,660.05 1672.40 1,670.90 1,868,781
1-Jul-22 KOTAKBANK EQ 1,645.00 1,679.50 1,636.00 1678.00 1,667.75 2,300,514
30-Jun-22 KOTAKBANK EQ 1,632.00 1,676.90 1,631.00 1658.00 1,661.10 3,982,064
29-Jun-22 KOTAKBANK EQ 1,650.00 1,658.95 1,636.70 1641.00 1,642.45 2,932,830
28-Jun-22 KOTAKBANK EQ 1,684.90 1,692.35 1,664.70 1669.10 1,668.80 2,799,443
27-Jun-22 KOTAKBANK EQ 1,717.20 1,719.90 1,685.00 1693.55 1,691.55 2,128,112
24-Jun-22 KOTAKBANK EQ 1,700.00 1,714.90 1,690.15 1701.00 1,698.40 1,617,721
23-Jun-22 KOTAKBANK EQ 1,675.00 1,695.00 1,648.80 1688.15 1,684.10 2,490,801
22-Jun-22 KOTAKBANK EQ 1,665.00 1,675.85 1,653.00 1668.20 1,669.70 1,771,925
21-Jun-22 KOTAKBANK EQ 1,690.00 1,709.00 1,672.55 1683.60 1,681.50 2,503,603
20-Jun-22 KOTAKBANK EQ 1,673.60 1,689.85 1,652.00 1679.80 1,679.20 1,767,577
17-Jun-22 KOTAKBANK EQ 1,661.00 1,683.70 1,648.60 1677.00 1,673.60 3,163,864
16-Jun-22 KOTAKBANK EQ 1,742.00 1,753.55 1,670.00 1672.25 1,675.80 2,973,292
15-Jun-22 KOTAKBANK EQ 1,738.00 1,750.00 1,728.90 1735.00 1,736.65 1,770,169
14-Jun-22 KOTAKBANK EQ 1,735.60 1,748.65 1,721.60 1742.00 1,739.70 1,551,047
13-Jun-22 KOTAKBANK EQ 1,743.00 1,752.60 1,718.65 1738.00 1,737.35 2,349,445
10-Jun-22 KOTAKBANK EQ 1,840.00 1,854.20 1,784.05 1790.90 1,791.80 2,859,950
9-Jun-22 KOTAKBANK EQ 1,838.75 1,872.85 1,827.70 1869.00 1,865.20 1,280,868
8-Jun-22 KOTAKBANK EQ 1,860.00 1,880.10 1,838.75 1844.25 1,845.50 1,465,616
7-Jun-22 KOTAKBANK EQ 1,864.00 1,865.00 1,832.00 1853.90 1,858.15 1,711,639
6-Jun-22 KOTAKBANK EQ 1,845.00 1,877.00 1,843.15 1872.05 1,869.30 2,588,097
3-Jun-22 KOTAKBANK EQ 1,879.00 1,879.00 1,853.10 1856.00 1,858.65 1,815,375
2-Jun-22 KOTAKBANK EQ 1,848.20 1,879.00 1,846.00 1855.10 1,857.65 2,664,301
1-Jun-22 KOTAKBANK EQ 1,840.00 1,874.00 1,835.35 1871.00 1,865.10 2,382,645
31-May-22 KOTAKBANK EQ 1,891.10 1,896.15 1,828.35 1837.00 1,846.85 14,830,306
30-May-22 KOTAKBANK EQ 1,945.25 1,951.75 1,895.55 1907.00 1,903.20 3,987,800
27-May-22 KOTAKBANK EQ 1,921.00 1,950.00 1,913.00 1948.00 1,946.20 2,440,367
26-May-22 KOTAKBANK EQ 1,914.95 1,922.00 1,884.05 1914.00 1,908.65 4,949,829
25-May-22 KOTAKBANK EQ 1,897.85 1,941.50 1,886.30 1903.90 1,907.55 6,252,602
24-May-22 KOTAKBANK EQ 1,857.95 1,890.00 1,842.80 1881.00 1,882.60 3,421,900
23-May-22 KOTAKBANK EQ 1,852.00 1,871.50 1,841.25 1845.00 1,854.30 2,826,078
20-May-22 KOTAKBANK EQ 1,811.00 1,839.90 1,794.45 1832.00 1,829.15 2,649,672
19-May-22 KOTAKBANK EQ 1,812.00 1,827.30 1,778.35 1782.50 1,783.40 3,108,321
18-May-22 KOTAKBANK EQ 1,846.95 1,864.00 1,840.85 1847.35 1,846.80 5,321,784
17-May-22 KOTAKBANK EQ 1,823.00 1,844.90 1,817.60 1842.00 1,840.30 3,020,781
16-May-22 KOTAKBANK EQ 1,781.00 1,825.00 1,766.15 1812.00 1,812.85 3,039,181
13-May-22 KOTAKBANK EQ 1,785.00 1,795.00 1,756.00 1777.00 1,779.55 2,737,022
12-May-22 KOTAKBANK EQ 1,802.80 1,806.60 1,757.00 1760.05 1,760.90 4,282,268
11-May-22 KOTAKBANK EQ 1,798.00 1,818.00 1,796.00 1814.00 1,809.95 2,621,884
10-May-22 KOTAKBANK EQ 1,770.00 1,808.80 1,767.50 1796.15 1,797.15 1,989,854
9-May-22 KOTAKBANK EQ 1,745.00 1,784.00 1,743.00 1772.00 1,767.50 2,169,362
6-May-22 KOTAKBANK EQ 1,755.15 1,794.95 1,750.00 1778.20 1,775.30 2,847,483
5-May-22 KOTAKBANK EQ 1,801.00 1,821.00 1,784.30 1792.25 1,797.60 3,568,047
4-May-22 KOTAKBANK EQ 1,768.00 1,823.70 1,768.00 1775.90 1,775.60 5,746,474
2-May-22 KOTAKBANK EQ 1,765.55 1,780.45 1,750.05 1771.40 1,774.35 1,979,466
29-Apr-22 KOTAKBANK EQ 1,768.95 1,810.30 1,767.00 1789.75 1,790.75 3,688,659
28-Apr-22 KOTAKBANK EQ 1,749.00 1,773.00 1,732.40 1766.85 1,765.65 2,342,497
27-Apr-22 KOTAKBANK EQ 1,724.00 1,752.00 1,724.00 1740.00 1,741.50 2,822,592
26-Apr-22 KOTAKBANK EQ 1,746.10 1,748.00 1,731.25 1741.50 1,742.70 1,454,777
25-Apr-22 KOTAKBANK EQ 1,702.50 1,737.90 1,694.00 1729.65 1,728.85 2,149,394
22-Apr-22 KOTAKBANK EQ 1,740.00 1,748.90 1,721.40 1727.70 1,727.75 2,256,038
21-Apr-22 KOTAKBANK EQ 1,725.00 1,773.45 1,724.05 1767.55 1,760.85 2,730,691
20-Apr-22 KOTAKBANK EQ 1,713.00 1,727.00 1,683.40 1724.00 1,721.30 3,201,545
19-Apr-22 KOTAKBANK EQ 1,763.00 1,766.70 1,687.00 1702.50 1,707.50 2,389,574
18-Apr-22 KOTAKBANK EQ 1,775.60 1,775.60 1,730.00 1754.00 1,750.40 1,960,141
13-Apr-22 KOTAKBANK EQ 1,807.70 1,818.50 1,772.75 1780.00 1,779.60 1,923,692
12-Apr-22 KOTAKBANK EQ 1,771.05 1,812.65 1,770.00 1805.00 1,801.85 2,412,242
11-Apr-22 KOTAKBANK EQ 1,775.00 1,806.15 1,763.30 1788.00 1,783.45 1,917,942
8-Apr-22 KOTAKBANK EQ 1,775.25 1,790.00 1,756.10 1788.00 1,784.50 2,381,671
30-Mar-22 ICICIBANK EQ 721.05 731.75 719.1 729.45 730.9 20,154,520
29-Mar-22 KOTAKBANK EQ 1,738.00 1,740.90 1,718.75 1735.00 1,730.00 2,585,790
28-Mar-22 KOTAKBANK EQ 1,728.00 1,728.00 1,692.05 1727.00 1,725.20 3,070,204
25-Mar-22 KOTAKBANK EQ 1,728.00 1,731.80 1,712.00 1725.65 1,722.25 3,039,150
24-Mar-22 KOTAKBANK EQ 1,715.00 1,728.90 1,701.00 1714.95 1,714.15 19,710,178
23-Mar-22 KOTAKBANK EQ 1,815.00 1,827.25 1,758.00 1760.75 1,769.75 3,226,340
22-Mar-22 KOTAKBANK EQ 1,777.10 1,813.60 1,755.35 1805.45 1,807.85 3,397,456
21-Mar-22 KOTAKBANK EQ 1,815.65 1,830.00 1,773.00 1779.05 1,777.10 2,397,699
17-Mar-22 KOTAKBANK EQ 1,790.00 1,827.60 1,782.55 1819.00 1,820.00 3,359,007
16-Mar-22 KOTAKBANK EQ 1,760.00 1,774.80 1,752.75 1758.00 1,760.50 2,927,241
15-Mar-22 KOTAKBANK EQ 1,784.00 1,789.95 1,714.00 1731.50 1,733.75 4,807,455
14-Mar-22 KOTAKBANK EQ 1,745.45 1,797.35 1,742.00 1790.70 1,788.75 3,316,649
11-Mar-22 KOTAKBANK EQ 1,745.00 1,779.90 1,736.00 1761.15 1,763.00 2,506,340
10-Mar-22 KOTAKBANK EQ 1,800.00 1,813.00 1,736.00 1749.00 1,754.35 4,188,469
9-Mar-22 KOTAKBANK EQ 1,723.10 1,748.15 1,692.00 1748.00 1,739.10 6,919,461
8-Mar-22 KOTAKBANK EQ 1,700.00 1,729.50 1,672.55 1724.70 1,723.10 5,436,496
7-Mar-22 KOTAKBANK EQ 1,693.50 1,730.90 1,680.05 1717.60 1,711.90 2,697,935
4-Mar-22 KOTAKBANK EQ 1,770.00 1,785.95 1,733.70 1750.00 1,752.15 2,549,194
3-Mar-22 KOTAKBANK EQ 1,812.95 1,819.60 1,772.60 1792.00 1,792.25 2,962,143
2-Mar-22 KOTAKBANK EQ 1,811.80 1,819.35 1,775.30 1808.95 1,806.00 2,830,955
28-Feb-22 KOTAKBANK EQ 1,837.00 1,852.00 1,814.70 1841.00 1,842.75 2,712,562
25-Feb-22 KOTAKBANK EQ 1,820.95 1,866.25 1,801.05 1862.00 1,856.70 3,993,886
24-Feb-22 KOTAKBANK EQ 1,834.35 1,874.40 1,776.75 1783.00 1,794.85 4,956,043
23-Feb-22 KOTAKBANK EQ 1,852.90 1,912.85 1,852.90 1882.00 1,886.10 6,915,921
22-Feb-22 KOTAKBANK EQ 1,790.00 1,849.10 1,790.00 1840.00 1,841.75 3,022,075
21-Feb-22 KOTAKBANK EQ 1,808.00 1,851.30 1,802.10 1830.00 1,827.10 1,343,911
18-Feb-22 KOTAKBANK EQ 1,809.05 1,831.00 1,805.85 1827.00 1,826.55 1,229,668
17-Feb-22 KOTAKBANK EQ 1,835.00 1,844.25 1,810.40 1814.00 1,817.30 2,810,229
16-Feb-22 KOTAKBANK EQ 1,815.10 1,852.85 1,800.00 1830.00 1,830.05 2,269,756
15-Feb-22 KOTAKBANK EQ 1,756.00 1,819.00 1,746.05 1813.85 1,813.10 2,055,275
14-Feb-22 KOTAKBANK EQ 1,790.05 1,823.85 1,737.95 1742.85 1,746.85 3,026,821
11-Feb-22 KOTAKBANK EQ 1,854.10 1,854.10 1,822.00 1825.00 1,828.25 1,859,755
10-Feb-22 KOTAKBANK EQ 1,835.00 1,888.90 1,830.25 1863.55 1,867.20 2,508,081
9-Feb-22 KOTAKBANK EQ 1,835.60 1,847.80 1,822.65 1835.60 1,835.00 1,624,058
8-Feb-22 KOTAKBANK EQ 1,835.00 1,848.05 1,793.10 1815.00 1,817.80 3,569,370
7-Feb-22 KOTAKBANK EQ 1,850.00 1,890.00 1,820.00 1828.05 1,828.45 2,053,959
4-Feb-22 KOTAKBANK EQ 1,914.00 1,918.00 1,880.25 1884.00 1,884.20 1,771,267
3-Feb-22 KOTAKBANK EQ 1,939.90 1,942.45 1,896.05 1899.00 1,909.05 2,239,713
2-Feb-22 KOTAKBANK EQ 1,910.80 1,948.00 1,896.90 1942.85 1,942.60 2,710,508
1-Feb-22 KOTAKBANK EQ 1,882.00 1,905.00 1,834.10 1888.00 1,882.30 3,097,086
31-Jan-22 KOTAKBANK EQ 1,920.00 1,938.90 1,841.00 1857.50 1,857.25 4,516,625
28-Jan-22 KOTAKBANK EQ 1,895.00 1,956.90 1,888.65 1891.30 1,898.30 4,971,964
27-Jan-22 KOTAKBANK EQ 1,840.00 1,898.55 1,821.15 1895.00 1,889.25 3,718,619
25-Jan-22 KOTAKBANK EQ 1,814.70 1,873.90 1,782.20 1867.00 1,854.65 2,569,065
24-Jan-22 KOTAKBANK EQ 1,884.10 1,887.90 1,810.00 1824.50 1,830.90 2,547,434
21-Jan-22 KOTAKBANK EQ 1,868.25 1,901.00 1,849.55 1897.00 1,893.75 1,753,896
20-Jan-22 KOTAKBANK EQ 1,925.00 1,925.00 1,877.00 1893.90 1,892.60 1,489,821
19-Jan-22 KOTAKBANK EQ 1,945.00 1,945.00 1,900.10 1908.40 1,905.65 1,521,702
18-Jan-22 KOTAKBANK EQ 1,930.00 1,975.00 1,930.00 1940.05 1,942.15 2,081,456
17-Jan-22 KOTAKBANK EQ 1,922.00 1,952.95 1,918.60 1940.35 1,937.45 1,676,473
14-Jan-22 KOTAKBANK EQ 1,909.00 1,945.00 1,898.00 1931.00 1,938.20 1,828,762
13-Jan-22 KOTAKBANK EQ 1,960.00 1,966.90 1,922.55 1930.25 1,926.35 1,487,152
12-Jan-22 KOTAKBANK EQ 1,954.80 1,976.15 1,947.15 1957.40 1,956.60 2,149,396
11-Jan-22 KOTAKBANK EQ 1,948.00 1,954.25 1,920.20 1940.15 1,936.80 2,714,019
10-Jan-22 KOTAKBANK EQ 1,904.25 1,955.30 1,901.35 1948.00 1,947.95 2,862,087
7-Jan-22 KOTAKBANK EQ 1,891.90 1,925.40 1,883.60 1905.90 1,904.25 2,303,351
6-Jan-22 KOTAKBANK EQ 1,907.10 1,915.00 1,875.00 1887.80 1,891.90 2,258,030
5-Jan-22 KOTAKBANK EQ 1,857.00 1,928.35 1,840.10 1916.65 1,922.15 4,208,167
4-Jan-22 KOTAKBANK EQ 1,830.00 1,857.00 1,815.30 1852.60 1,852.60 2,635,575
3-Jan-22 KOTAKBANK EQ 1,797.00 1,828.10 1,791.60 1824.00 1,824.45 1,985,109
31-Dec-21 KOTAKBANK EQ 1,762.00 1,801.00 1,760.05 1797.80 1,796.10 2,212,892
30-Dec-21 KOTAKBANK EQ 1,759.00 1,769.95 1,743.65 1762.90 1,755.25 2,498,395
29-Dec-21 KOTAKBANK EQ 1,774.00 1,780.00 1,754.10 1758.85 1,764.20 1,411,908
28-Dec-21 KOTAKBANK EQ 1,785.00 1,789.70 1,765.55 1775.00 1,774.90 1,285,671
27-Dec-21 KOTAKBANK EQ 1,743.10 1,778.95 1,721.00 1773.50 1,773.45 1,653,833
24-Dec-21 KOTAKBANK EQ 1,780.00 1,780.00 1,730.00 1747.45 1,748.40 2,271,570
23-Dec-21 KOTAKBANK EQ 1,784.90 1,788.70 1,767.35 1771.80 1,775.60 1,919,649
22-Dec-21 KOTAKBANK EQ 1,748.00 1,770.00 1,733.15 1768.00 1,762.40 3,453,839
21-Dec-21 KOTAKBANK EQ 1,761.05 1,768.00 1,721.00 1738.00 1,736.55 2,264,231
20-Dec-21 KOTAKBANK EQ 1,780.00 1,780.00 1,722.40 1737.00 1,742.50 3,269,179
17-Dec-21 KOTAKBANK EQ 1,855.00 1,859.95 1,790.00 1796.15 1,793.80 2,935,126
16-Dec-21 KOTAKBANK EQ 1,885.90 1,890.95 1,850.90 1861.00 1,860.75 3,054,462
15-Dec-21 KOTAKBANK EQ 1,845.60 1,881.75 1,836.75 1867.00 1,867.40 5,305,747
14-Dec-21 KOTAKBANK EQ 1,873.10 1,874.00 1,816.05 1839.70 1,840.40 10,111,252
13-Dec-21 KOTAKBANK EQ 1,910.00 1,916.00 1,862.25 1874.50 1,873.10 4,085,110
10-Dec-21 KOTAKBANK EQ 1,915.00 1,920.00 1,888.50 1897.00 1,896.75 3,054,922
9-Dec-21 KOTAKBANK EQ 1,926.00 1,936.90 1,886.10 1918.75 1,916.35 4,654,453
8-Dec-21 KOTAKBANK EQ 1,970.00 1,970.00 1,915.45 1921.95 1,920.45 5,125,595
7-Dec-21 KOTAKBANK EQ 1,912.00 1,963.80 1,910.20 1934.50 1,937.15 7,344,475
6-Dec-21 KOTAKBANK EQ 1,920.00 1,926.50 1,877.00 1886.00 1,885.20 3,081,336
3-Dec-21 KOTAKBANK EQ 1,966.70 1,989.90 1,905.20 1920.00 1,914.20 3,491,724
2-Dec-21 KOTAKBANK EQ 1,947.55 1,980.95 1,945.60 1966.30 1,964.25 1,932,929
1-Dec-21 KOTAKBANK EQ 1,979.00 1,985.90 1,940.00 1955.65 1,953.35 2,585,693
30-Nov-21 KOTAKBANK EQ 2,023.00 2,039.60 1,946.90 1957.00 1,961.90 4,265,816
29-Nov-21 KOTAKBANK EQ 1,993.00 2,045.00 1,937.20 2011.00 2,019.60 4,171,900
26-Nov-21 KOTAKBANK EQ 2,002.00 2,007.00 1,955.10 1960.00 1,964.30 2,647,553
25-Nov-21 KOTAKBANK EQ 2,020.00 2,048.00 2,013.05 2030.00 2,035.10 3,164,428
24-Nov-21 KOTAKBANK EQ 1,979.55 2,024.95 1,970.00 2006.55 2,011.40 1,947,483
23-Nov-21 KOTAKBANK EQ 1,938.00 1,993.15 1,932.70 1975.15 1,982.90 3,229,625
22-Nov-21 KOTAKBANK EQ 2,044.00 2,044.00 1,941.00 1962.35 1,955.45 2,748,329
18-Nov-21 KOTAKBANK EQ 2,050.00 2,062.45 2,008.90 2025.00 2,024.45 2,793,199
17-Nov-21 KOTAKBANK EQ 2,070.00 2,081.85 2,045.50 2048.00 2,053.10 1,446,763
16-Nov-21 KOTAKBANK EQ 2,099.90 2,103.85 2,070.00 2080.00 2,082.85 1,545,107
15-Nov-21 KOTAKBANK EQ 2,080.10 2,108.00 2,080.00 2094.75 2,097.30 1,819,328
12-Nov-21 KOTAKBANK EQ 2,068.00 2,080.00 2,053.05 2078.00 2,074.70 1,434,428
0.00 0.00 0 0.00 0.00

0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 -1744.75 -1744.75
31,015.80 8.95 -15.30 24 6.25 16.50
54,871.47 1.30 -26.65 28 34.00 13.50
94,145.62 5.45 -35.95 41 41.45 18.95
44,456.77 32.80 -5.05 38 -7.85 4.10
31,171.65 12.05 -12.35 24 3.15 -1.20
38,222.36 1.50 -42.00 44 6.65 -16.10
66,192.05 18.90 -27.00 46 18.65 -10.45
48,287.26 17.95 -4.30 22 -26.35 -18.80
46,759.37 23.25 -4.40 28 -22.75 -6.65
36,063.79 26.35 -8.55 35 -6.85 18.80
27,514.54 13.90 -10.85 25 14.30 15.90
41,841.98 6.85 -39.35 46 14.40 5.30
29,517.88 7.65 -15.20 23 -11.80 -16.50
42,293.30 25.40 -11.05 36 2.30 10.80
29,570.40 10.05 -27.80 38 5.60 0.00
52,765.49 6.70 -28.40 35 -2.20 -14.80
50,621.91 81.30 -2.25 84 -60.85 5.35
30,739.16 15.00 -6.10 21 -3.05 -1.70
26,967.93 6.65 -20.40 27 2.35 -1.75
40,737.14 14.60 -19.35 34 -54.45 -48.80
51,612.04 63.30 -6.85 70 -73.40 -25.20
23,727.94 3.85 -41.30 45 19.70 -6.75
27,275.99 35.85 -5.50 41 -12.65 1.85
31,626.90 11.10 -21.90 33 -11.15 -5.30
48,171.84 4.95 -28.90 34 10.65 -13.65
33,842.25 23.00 -2.90 26 1.00 21.35
49,614.50 23.90 -9.10 33 -7.45 -16.90
44,306.34 3.00 -35.65 39 18.25 -6.85
275,767.65 59.15 -8.65 68 -56.35 -12.10
76,589.09 44.75 -11.45 56 -43.00 -0.95
47,227.52 2.00 -35.00 37 37.55 12.35
94,231.41 8.00 -29.95 38 1.10 7.40
119,921.26 37.60 -17.60 55 24.95 15.25
64,210.53 9.00 -38.20 47 28.30 3.65
52,505.57 26.50 -3.75 30 25.15 22.85
48,361.45 7.90 -37.55 45 45.75 27.60
56,006.81 44.80 -4.15 49 -63.40 -34.80
98,650.92 16.65 -6.50 23 6.50 6.65
55,418.31 2.90 -24.40 27 27.45 10.15
54,898.82 13.00 -45.85 59 33.30 1.45
48,684.98 18.00 -21.00 39 18.65 24.10
76,073.35 46.55 -3.05 50 -49.05 -7.15
47,405.51 4.00 -18.00 22 12.80 0.85
35,619.26 12.65 -28.65 41 29.65 2.50
38,297.15 12.00 -29.00 41 -7.80 -30.30
50,583.99 16.75 -28.20 45 -22.30 -42.45
64,452.17 28.75 -7.95 37 22.00 25.40
102,924.88 47.80 -7.90 56 1.25 -6.35
34,917.51 9.05 -21.35 30 -16.40 -25.20
66,215.23 20.55 -22.75 43 25.10 3.30
41,183.28 6.15 -34.45 41 24.15 7.50
49,175.17 12.00 -16.00 28 -1.20 -18.70
25,319.58 6.50 -10.25 17 13.85 17.25
36,967.14 8.25 -35.65 44 1.10 -25.25
39,082.32 21.20 -6.30 28 -33.10 -20.85
47,709.52 5.90 -43.50 49 39.55 3.70
54,576.76 3.00 -40.60 44 13.80 5.50
41,411.09 64.20 -15.50 80 -42.90 12.60
34,232.59 21.60 -24.00 46 -29.20 -4.00
34,560.76 38.50 -7.25 46 -22.25 5.85
43,332.10 7.65 -35.00 43 18.40 -12.40
34,315.08 18.15 -24.70 43 -1.05 -9.50
42,217.82 2.00 -31.90 34 1053.60 1044.35
146,553.15 2.30 -10.35 13 -999.10 -1008.95
44,777.21 5.90 -16.25 22 4.80 12.80
52,522.41 1.00 -34.95 36 2.95 5.75
52,365.64 6.15 -13.65 20 8.10 13.85
337,478.89 13.95 -13.95 28 -55.60 -54.75
57,768.96 66.50 -2.75 69 -38.10 7.15
60,425.13 8.15 -50.10 58 30.75 0.00
42,837.60 50.95 -6.05 57 -42.90 -4.35
60,957.95 8.60 -36.45 45 59.50 29.50
51,630.27 16.80 -5.25 22 26.75 26.25
84,034.78 58.45 -17.50 76 -55.00 -4.75
58,656.25 6.65 -48.70 55 25.75 -17.55
44,156.17 18.75 -25.15 44 8.65 -9.35
74,340.25 64.00 -13.00 77 15.25 60.90
118,503.62 0.15 -56.00 56 16.00 0.00
92,347.74 4.80 -52.15 57 11.20 -11.90
45,994.37 13.30 -37.55 51 -40.25 -58.65
44,817.66 35.95 -16.30 52 -40.10 -22.25
53,082.99 27.60 -19.40 47 -13.75 6.95
50,776.80 10.40 -33.65 44 -36.75 -30.95
49,848.94 11.00 -26.30 37 -13.95 -19.70
73,543.87 4.25 -60.95 65 61.85 26.10
90,473.51 91.40 -6.25 98 -91.25 -51.75
130,946.81 30.85 -29.10 60 44.35 11.15
55,090.35 9.10 -50.00 59 14.65 -37.10
24,605.73 21.30 -27.90 49 0.55 -18.55
22,384.71 4.00 -21.15 25 9.25 -8.25
51,398.10 30.25 -3.60 34 -12.75 4.95
41,509.02 22.85 -30.00 53 16.95 2.00
36,582.47 5.15 -67.80 73 66.25 9.15
53,474.99 81.00 -4.90 86 -81.40 -38.20
34,121.54 29.10 -3.00 32 -38.95 -13.10
46,817.38 53.9 4.75 59 32.20 0.00
29,770.36 12.2 12.95 25 17.20 17.80
64,727.16 13.05 41.9 55 -10.65 6.55
37,975.77 40 30 70 -55.75 -34.20
33,534.58 4 33.75 38 -24.85 4.95
42,944.34 2.55 43.85 46 -33.55 -2.70
52,451.56 37.2 13.9 51 60.30 28.50
58,176.24 23 47.9 71 25.05 24.75
84,238.39 18.9 79 98 -41.05 21.70
95,174.69 61.9 6.35 68 9.05 5.75
69,179.96 58.55 18.85 77 34.60 -14.65
46,918.15 59.2 32.5 92 23.75 -16.20
46,943.92 3.8 74.1 78 -62.85 -9.65
32,909.55 32.75 18.7 51 1.15 -24.35
28,259.42 0 48 48 -13.05 19.35
29,145.64 0 44.9 45 -36.50 DW 2.85
40,680.58 45 0 45 4.70 DW -7.45
32,406.63 30.95 3.4 34 -0.75 UP -16.20
35,126.68 36 11 47 11.85 DW -17.35
28,800.30 6.9 37.45 44 -30.25 0 3.40
42,196.23 21.35 7.65 29 19.80 DW 18.00
52,594.30 6.25 27.8 34 -11.15 UP 0.05
55,487.32 51.05 2.9 54 43.70 = 0.00
43,945.82 33.5 8.3 42 12.35 UP 0.00
42,732.66 7.9 32.1 40 -30.25 = -15.05
80,048.66 71.35 16.9 88 69.55 DW 4.40
48,566.55 27 14.7 42 28.15 UP 5.55
35,932.21 31.1 5.4 37 28.35 DW 0.90
39,649.95 39 1.95 41 40.85 UP 6.75
43,902.38 10.95 15.35 26 -8.95 -5.20
25,006.38 6 19.9 26 -10.70 -0.90
22,849.62 4.7 19.45 24 1.45 11.55
29,125.55 35.85 22.1 58 25.05 -5.30
39,624.36 0 50 50 -27.20 4.40
34,121.45 3.8 17.55 21 13.20 22.50
60,432.98 22 14.85 37 25.85 11.45
39,558.02 6.95 40.05 47 -5.95 18.55
56,891.28 0 57.6 58 -51.30 -13.80
53,138.08 4.95 65 70 -66.95 -5.75
57,112.77 5.05 35 40 -6.65 18.50
98,664.38 36.15 8.85 45 27.00 5.20
185,436.48 0.9 57.05 58 -32.70 0.00
77,204.78 6 47.75 54 -23.65 13.25
57,995.51 5 26.5 32 -19.60 -1.35
88,573.34 10.9 39.9 51 -4.10 5.55
99,058.14 0 54.55 55 -16.70 32.85
142,787.19 51.8 1.8 54 51.95 26.80
58,313.65 6.5 43 50 -29.00 5.80
67,952.57 23.2 61.5 85 -50.05 2.45
37,995.80 33.4 1.95 35 10.90 -5.80
50,748.79 6.9 39 46 -8.55 17.10
84,811.62 16.6 76.1 93 -57.70 3.40
83,651.50 52 55.8 108 55.30 28.70
52,251.91 5 46.9 52 -70.80 -33.10
64,268.34 28 6.95 35 23.70 8.60
38,980.12 45.4 9.55 55 28.50 -3.35
63,291.53 55.15 5.3 60 27.45 -17.45
54,184.12 0 103 103 -69.00 19.55
56,741.52 12.45 41.1 54 -28.65 -3.10
29,863.30 11.85 24.5 36 -29.75 -12.85
32,166.17 3.95 29.9 34 -14.45 2.60
38,074.54 27.9 0.1 28 22.60 5.40
29,637.63 12 14.95 27 2074.70 2068.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 Close 0.00 Open
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
WEEK TAG MON.TAG
SBIN 52 High 52 Low PC+- LTP BA

8-Jul-22 SBIN EQ 489 489.9 485.15 488.45 488.55 9,057,231
7-Jul-22 SBIN EQ 484 488.25 481.60 486.90 486.75 11,497,832
6-Jul-22 SBIN EQ 475.15 481.00 473.90 480.55 479.95 12,059,857
5-Jul-22 SBIN EQ 475.15 480.00 471.00 472.55 472.15 12,003,244
4-Jul-22 SBIN EQ 466.85 474.15 466.85 473.95 473.45 9,186,358
1-Jul-22 SBIN EQ 463.35 468.80 460.55 468.50 466.85 9,405,495
30-Jun-22 SBIN EQ 459 469.30 458.60 465.60 465.9 16,926,328
29-Jun-22 SBIN EQ 460 462.70 458.00 458.95 459.1 11,800,876
28-Jun-22 SBIN EQ 458.9 465.75 458.00 464.75 464.25 13,261,290
27-Jun-22 SBIN EQ 459.95 464.85 458.05 461.55 461.2 9,509,175
24-Jun-22 SBIN EQ 455.8 460.35 453.2 454.55 454.25 10,833,364
23-Jun-22 SBIN EQ 449 456.45 446.00 451.25 451.4 12,229,833
22-Jun-22 SBIN EQ 448.75 451.20 444.65 447.05 447.65 11,066,447
21-Jun-22 SBIN EQ 439.5 454.95 437.60 451.00 450.75 13,801,891
20-Jun-22 SBIN EQ 441.5 443.45 430.70 434.65 434.7 12,368,534
17-Jun-22 SBIN EQ 440 447.55 437.25 442.50 441 14,326,050
16-Jun-22 SBIN EQ 455.15 457.75 440.15 441.15 441.6 10,780,703
15-Jun-22 SBIN EQ 448.95 455.45 448.60 450.25 451.35 9,920,926
14-Jun-22 SBIN EQ 445 449.25 443.35 448.00 448.1 11,351,101
13-Jun-22 SBIN EQ 454 454.05 442.10 446.10 445.85 13,426,836
10-Jun-22 SBIN EQ 462 464.15 458.6 462.10 461.85 8,621,104
9-Jun-22 SBIN EQ 468.95 470.90 462.45 467.20 466.95 12,635,601
8-Jun-22 SBIN EQ 466.6 475.55 463.20 471.00 471.3 17,168,871
7-Jun-22 SBIN EQ 461.85 465.95 460.50 463.95 463.4 7,672,515
6-Jun-22 SBIN EQ 464.2 465.60 456.50 463.60 463.7 10,661,432
3-Jun-22 SBIN EQ 473.25 475.5 463.5 465.00 464.5 11,306,291
2-Jun-22 SBIN EQ 466.9 472.35 466.15 470.00 469.85 9,370,989
1-Jun-22 SBIN EQ 468 472 464.7 469.25 468.3 9,424,008
31-May-22 SBIN EQ 474 476.4 465 467.60 468.1 15,441,579
30-May-22 SBIN EQ 473 476.9 471.1 474.80 474.6 9,365,470
27-May-22 SBIN EQ 471.4 475 467.5 468.00 468.95 10,977,001
26-May-22 SBIN EQ 456.85 470.1 452.5 469.60 468.9 17,055,257
25-May-22 SBIN EQ 461 464.45 452.05 453.45 454.1 12,728,644
24-May-22 SBIN EQ 462.4 466.8 460.2 463.00 462.05 17,175,179
23-May-22 SBIN EQ 463.1 471.4 459.5 461.00 460.9 13,499,415
20-May-22 SBIN EQ 454.85 464 454.15 462.50 462.4 13,596,860
19-May-22 SBIN EQ 449.05 450 444.45 449.00 447.5 14,201,420
18-May-22 SBIN EQ 467.9 468.6 457.1 458.25 458 15,644,497
17-May-22 SBIN EQ 458.3 469.65 456.15 467.45 467.3 16,880,698
16-May-22 SBIN EQ 445 461.5 438.85 456.00 455 27,940,958
13-May-22 SBIN EQ 469.45 477 439.75 440.50 444.65 61,403,008
12-May-22 SBIN EQ 473 473 456.35 462.70 462.65 18,947,096
11-May-22 SBIN EQ 475.25 479 463.65 478.40 476.55 14,771,351
10-May-22 SBIN EQ 477 482.55 473.5 474.00 475.2 10,884,328
9-May-22 SBIN EQ 477.1 483.7 473.8 476.45 475.9 13,544,947
6-May-22 SBIN EQ 471 486.1 471 485.50 483.95 16,710,020
5-May-22 SBIN EQ 485 494 478.65 480.00 480 14,130,385
4-May-22 SBIN EQ 492 496.45 477.5 478.50 479.65 14,645,323
2-May-22 SBIN EQ 492.65 495 481.3 490.90 491 18,590,895
29-Apr-22 SBIN EQ 508.1 512.5 494 495.90 496.3 12,894,773
28-Apr-22 SBIN EQ 499.15 510 496.5 507.70 507.5 12,154,792
27-Apr-22 SBIN EQ 500 502.8 491.85 497.85 497.25 12,367,342
26-Apr-22 SBIN EQ 499 507.9 498.45 505.50 505.5 12,137,213
25-Apr-22 SBIN EQ 495 499.2 490.05 495.00 494.75 14,057,444
22-Apr-22 SBIN EQ 512.9 513.5 499 499.50 500.6 16,760,456
21-Apr-22 SBIN EQ 513.4 518 512.2 516.90 516.3 10,035,638
20-Apr-22 SBIN EQ 512 513.7 507 509.20 509.3 11,881,305
19-Apr-22 SBIN EQ 513.25 520.95 505.1 506.60 511.8 20,362,934
18-Apr-22 SBIN EQ 512 515 504 510.10 509.5 14,492,183
13-Apr-22 SBIN EQ 514.3 520.9 513.75 517.70 517.7 15,440,525
12-Apr-22 SBIN EQ 512.75 516.7 504.35 512.50 512.85 14,460,680
11-Apr-22 SBIN EQ 513.5 522 513.2 515.00 514.9 12,370,288
8-Apr-22 SBIN EQ 519.5 519.5 512.35 516.10 516.1 13,572,638
30-Mar-22 ICICIBANK EQ 721.05 731.75 719.1 729.45 730.9 20,154,520
29-Mar-22 KOTAKBANK EQ 1,738.00 1,740.90 1,718.75 1735.00 1,730.00 2,585,790
18-Feb-22 KOTAKBANK EQ 1,809.05 1,831.00 1,805.85 1827.00 1,826.55 1,229,668
17-Feb-22 KOTAKBANK EQ 1,835.00 1,844.25 1,810.40 1814.00 1,817.30 2,810,229
16-Feb-22 KOTAKBANK EQ 1,815.10 1,852.85 1,800.00 1830.00 1,830.05 2,269,756
15-Feb-22 KOTAKBANK EQ 1,756.00 1,819.00 1,746.05 1813.85 1,813.10 2,055,275
14-Feb-22 KOTAKBANK EQ 1,790.05 1,823.85 1,737.95 1742.85 1,746.85 3,026,821
11-Feb-22 KOTAKBANK EQ 1,854.10 1,854.10 1,822.00 1825.00 1,828.25 1,859,755
10-Feb-22 KOTAKBANK EQ 1,835.00 1,888.90 1,830.25 1863.55 1,867.20 2,508,081
9-Feb-22 KOTAKBANK EQ 1,835.60 1,847.80 1,822.65 1835.60 1,835.00 1,624,058
8-Feb-22 KOTAKBANK EQ 1,835.00 1,848.05 1,793.10 1815.00 1,817.80 3,569,370
7-Feb-22 KOTAKBANK EQ 1,850.00 1,890.00 1,820.00 1828.05 1,828.45 2,053,959
4-Feb-22 KOTAKBANK EQ 1,914.00 1,918.00 1,880.25 1884.00 1,884.20 1,771,267
3-Feb-22 KOTAKBANK EQ 1,939.90 1,942.45 1,896.05 1899.00 1,909.05 2,239,713
2-Feb-22 KOTAKBANK EQ 1,910.80 1,948.00 1,896.90 1942.85 1,942.60 2,710,508
1-Feb-22 KOTAKBANK EQ 1,882.00 1,905.00 1,834.10 1888.00 1,882.30 3,097,086
31-Jan-22 KOTAKBANK EQ 1,920.00 1,938.90 1,841.00 1857.50 1,857.25 4,516,625
28-Jan-22 KOTAKBANK EQ 1,895.00 1,956.90 1,888.65 1891.30 1,898.30 4,971,964
27-Jan-22 KOTAKBANK EQ 1,840.00 1,898.55 1,821.15 1895.00 1,889.25 3,718,619
25-Jan-22 KOTAKBANK EQ 1,814.70 1,873.90 1,782.20 1867.00 1,854.65 2,569,065
24-Jan-22 KOTAKBANK EQ 1,884.10 1,887.90 1,810.00 1824.50 1,830.90 2,547,434
21-Jan-22 KOTAKBANK EQ 1,868.25 1,901.00 1,849.55 1897.00 1,893.75 1,753,896
20-Jan-22 KOTAKBANK EQ 1,925.00 1,925.00 1,877.00 1893.90 1,892.60 1,489,821
19-Jan-22 KOTAKBANK EQ 1,945.00 1,945.00 1,900.10 1908.40 1,905.65 1,521,702
18-Jan-22 KOTAKBANK EQ 1,930.00 1,975.00 1,930.00 1940.05 1,942.15 2,081,456
17-Jan-22 KOTAKBANK EQ 1,922.00 1,952.95 1,918.60 1940.35 1,937.45 1,676,473
14-Jan-22 KOTAKBANK EQ 1,909.00 1,945.00 1,898.00 1931.00 1,938.20 1,828,762
13-Jan-22 KOTAKBANK EQ 1,960.00 1,966.90 1,922.55 1930.25 1,926.35 1,487,152
12-Jan-22 KOTAKBANK EQ 1,954.80 1,976.15 1,947.15 1957.40 1,956.60 2,149,396
11-Jan-22 KOTAKBANK EQ 1,948.00 1,954.25 1,920.20 1940.15 1,936.80 2,714,019
10-Jan-22 KOTAKBANK EQ 1,904.25 1,955.30 1,901.35 1948.00 1,947.95 2,862,087
7-Jan-22 KOTAKBANK EQ 1,891.90 1,925.40 1,883.60 1905.90 1,904.25 2,303,351
6-Jan-22 KOTAKBANK EQ 1,907.10 1,915.00 1,875.00 1887.80 1,891.90 2,258,030
5-Jan-22 KOTAKBANK EQ 1,857.00 1,928.35 1,840.10 1916.65 1,922.15 4,208,167
4-Jan-22 KOTAKBANK EQ 1,830.00 1,857.00 1,815.30 1852.60 1,852.60 2,635,575
3-Jan-22 KOTAKBANK EQ 1,797.00 1,828.10 1,791.60 1824.00 1,824.45 1,985,109
31-Dec-21 KOTAKBANK EQ 1,762.00 1,801.00 1,760.05 1797.80 1,796.10 2,212,892
30-Dec-21 KOTAKBANK EQ 1,759.00 1,769.95 1,743.65 1762.90 1,755.25 2,498,395
29-Dec-21 KOTAKBANK EQ 1,774.00 1,780.00 1,754.10 1758.85 1,764.20 1,411,908
28-Dec-21 KOTAKBANK EQ 1,785.00 1,789.70 1,765.55 1775.00 1,774.90 1,285,671
27-Dec-21 KOTAKBANK EQ 1,743.10 1,778.95 1,721.00 1773.50 1,773.45 1,653,833
24-Dec-21 KOTAKBANK EQ 1,780.00 1,780.00 1,730.00 1747.45 1,748.40 2,271,570
23-Dec-21 KOTAKBANK EQ 1,784.90 1,788.70 1,767.35 1771.80 1,775.60 1,919,649
22-Dec-21 KOTAKBANK EQ 1,748.00 1,770.00 1,733.15 1768.00 1,762.40 3,453,839
21-Dec-21 KOTAKBANK EQ 1,761.05 1,768.00 1,721.00 1738.00 1,736.55 2,264,231
20-Dec-21 KOTAKBANK EQ 1,780.00 1,780.00 1,722.40 1737.00 1,742.50 3,269,179
17-Dec-21 KOTAKBANK EQ 1,855.00 1,859.95 1,790.00 1796.15 1,793.80 2,935,126
16-Dec-21 KOTAKBANK EQ 1,885.90 1,890.95 1,850.90 1861.00 1,860.75 3,054,462
15-Dec-21 KOTAKBANK EQ 1,845.60 1,881.75 1,836.75 1867.00 1,867.40 5,305,747
14-Dec-21 KOTAKBANK EQ 1,873.10 1,874.00 1,816.05 1839.70 1,840.40 10,111,252
13-Dec-21 KOTAKBANK EQ 1,910.00 1,916.00 1,862.25 1874.50 1,873.10 4,085,110
10-Dec-21 KOTAKBANK EQ 1,915.00 1,920.00 1,888.50 1897.00 1,896.75 3,054,922
9-Dec-21 KOTAKBANK EQ 1,926.00 1,936.90 1,886.10 1918.75 1,916.35 4,654,453
8-Dec-21 KOTAKBANK EQ 1,970.00 1,970.00 1,915.45 1921.95 1,920.45 5,125,595
7-Dec-21 KOTAKBANK EQ 1,912.00 1,963.80 1,910.20 1934.50 1,937.15 7,344,475
6-Dec-21 KOTAKBANK EQ 1,920.00 1,926.50 1,877.00 1886.00 1,885.20 3,081,336
3-Dec-21 KOTAKBANK EQ 1,966.70 1,989.90 1,905.20 1920.00 1,914.20 3,491,724
2-Dec-21 KOTAKBANK EQ 1,947.55 1,980.95 1,945.60 1966.30 1,964.25 1,932,929
9-Dec-21 SBIN EQ 492.30 493.50 486.10 487.80 488.65 12,560,970
8-Dec-21 SBIN EQ 480.90 492.40 480.25 490.60 491.55 20,397,660
7-Dec-21 SBIN EQ 469.20 479.70 469.20 476.85 476.70 13,644,942
6-Dec-21 SBIN EQ 473.15 477.00 463.80 464.95 465.30 14,353,300
3-Dec-21 SBIN EQ 475.75 481.50 470.05 471.95 473.15 16,653,993
2-Dec-21 SBIN EQ 474.50 478.15 470.95 477.60 477.00 12,962,679
1-Dec-21 SBIN EQ 464.45 477.25 464.00 475.90 475.30 17,156,956
30-Nov-21 SBIN EQ 468.00 477.25 458.00 459.10 460.55 23,026,652
29-Nov-21 SBIN EQ 470.00 477.75 454.30 466.20 465.10 22,407,465
26-Nov-21 SBIN EQ 486.25 487.90 467.10 470.00 470.50 26,305,817
25-Nov-21 SBIN EQ 490.00 495.45 486.30 492.00 490.55 12,894,211
24-Nov-21 SBIN EQ 495.80 500.00 489.05 490.00 493.15 13,963,769
23-Nov-21 SBIN EQ 485.25 495.40 480.00 492.80 493.05 20,000,371
22-Nov-21 SBIN EQ 506.00 506.00 477.50 487.00 486.40 28,800,269
18-Nov-21 SBIN EQ 499.10 506.20 492.30 503.35 503.80 22,471,070
17-Nov-21 SBIN EQ 493.85 505.40 491.00 497.60 498.15 20,488,483
16-Nov-21 SBIN EQ 507.40 507.40 493.50 494.25 495.10 19,553,216
15-Nov-21 SBIN EQ 512.40 515.90 505.50 507.40 506.55 13,328,183
12-Nov-21 SBIN EQ 512.00 513.00 502.70 510.95 511.35 19,836,221
0.00 0.00 0 0.00 0.00

0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 -488.55 -488.55
44,148.56 1.45 -3.30 5 1.80 2.25
55,795.94 1.35 -5.30 7 6.80 4.05
57,668.33 0.45 -6.65 7 7.80 3.00
57,133.85 7.45 -1.55 9 -1.30 1.70
43,227.94 0.20 -7.10 7 6.60 0.00
43,741.95 0.30 -7.95 8 0.95 -2.55
78,804.40 3.70 -7.00 11 6.80 -0.10
54,349.14 3.75 -0.95 5 -5.15 -4.25
61,370.31 1.00 -6.75 8 3.05 -2.30
43,854.21 3.30 -3.50 7 6.95 5.70
49,396.44 5.80 -1.35 7 2.85 4.40
55,233.92 5.20 -5.25 10 3.75 1.35
49,545.86 4.15 -2.40 7 -3.10 -2.00
61,799.37 3.95 -13.40 17 16.05 4.80
54,031.53 8.80 -3.95 13 -6.30 0.50
63,471.37 5.05 -5.25 10 -0.60 -1.60
48,344.46 16.60 -1.00 18 -9.75 3.80
44,902.32 5.20 -1.65 7 3.25 0.85
50,679.03 1.25 -4.65 6 2.25 -0.85
59,892.85 7.95 -4.00 12 -16.00 -7.85
39,794.79 2.05 -3.50 6 -5.10 -4.95
58,874.39 3.70 -4.75 8 -4.35 -2.35
80,792.65 4.55 -7.80 12 7.90 3.20
35,519.91 2.00 -3.45 5 -0.30 -1.85
49,243.34 2.00 -7.10 9 -0.80 -0.30
53,156.46 10.50 -1.50 12 -5.35 3.40
44,013.84 2.35 -3.85 6 1.55 -1.40
44,169.55 2.75 -4.55 7 0.20 -0.10
72,747.62 8.80 -2.60 11 -6.50 -0.60
44,396.27 2.10 -3.70 6 5.65 4.05
51,667.83 7.00 -0.50 8 0.05 2.50
78,469.12 0.50 -17.10 18 14.80 2.75
58,394.99 11.00 -1.40 12 -7.95 -1.05
79,570.59 3.80 -2.80 7 1.15 1.50
62,854.94 10.40 -1.50 12 -1.50 0.70
62,632.40 1.50 -8.35 10 14.90 7.35
63,531.84 1.00 -4.55 6 -10.50 -8.95
72,451.21 10.35 -1.15 12 -9.30 0.60
78,098.01 2.20 -11.30 14 12.30 3.30
127,110.54 5.50 -17.15 23 10.35 0.35
283,605.28 36.50 -0.75 37 -18.00 6.80
87,680.76 10.30 -6.35 17 -13.90 -3.55
69,639.38 0.60 -14.75 15 1.35 0.05
52,026.12 8.55 -0.50 9 -0.70 1.10
64,718.55 7.25 -2.65 10 -8.05 -6.85
79,991.71 0.60 -14.50 15 3.95 -9.00
68,837.60 14.00 -1.35 15 0.35 5.35
71,352.46 17.95 -1.00 19 -11.35 1.00
90,602.63 4.10 -9.60 14 -5.30 -3.65
64,937.04 16.60 -1.90 19 -11.20 0.60
61,143.32 2.30 -11.20 14 10.25 1.90
61,438.29 4.95 -6.00 11 -8.25 -5.50
61,208.98 2.40 -7.05 9 10.75 4.25
69,592.99 4.20 -4.95 9 -5.85 -5.60
84,651.27 14.00 -0.50 15 -15.70 -3.40
51,708.07 1.10 -4.70 6 7.00 4.10
60,618.30 4.50 -2.20 7 -2.50 0.20
105,070.79 14.35 -1.50 16 2.30 3.75
73,835.07 4.90 -6.10 11 -8.20 -5.70
79,839.88 3.20 -3.95 7 4.85 1.45
73,793.19 4.20 -8.15 12 -2.05 -2.15
64,108.60 7.00 -1.80 9 -1.20 -2.60
70,049.26 3.40 -3.75 7 -214.80 -211.40
146,553.15 2.30 -10.35 13 -999.10 -1008.95
44,777.21 5.90 -16.25 22 1730.00 1738.00
22,384.71 4.00 -21.15 25 9.25 -8.25
51,398.10 30.25 -3.60 34 -12.75 4.95
41,509.02 22.85 -30.00 53 16.95 2.00
36,582.47 5.15 -67.80 73 66.25 9.15
53,474.99 81.00 -4.90 86 -81.40 -38.20
34,121.54 29.10 -3.00 32 -38.95 -13.10
46,817.38 53.9 4.75 59 32.20 0.00
29,770.36 12.2 12.95 25 17.20 17.80
64,727.16 13.05 41.9 55 -10.65 6.55
37,975.77 40 30 70 -55.75 -34.20
33,534.58 4 33.75 38 -24.85 4.95
42,944.34 2.55 43.85 46 -33.55 -2.70
52,451.56 37.2 13.9 51 60.30 28.50
58,176.24 23 47.9 71 25.05 24.75
84,238.39 18.9 79 98 -41.05 21.70
95,174.69 61.9 6.35 68 9.05 5.75
69,179.96 58.55 18.85 77 34.60 -14.65
46,918.15 59.2 32.5 92 23.75 -16.20
46,943.92 3.8 74.1 78 -62.85 -9.65
32,909.55 32.75 18.7 51 1.15 -24.35
28,259.42 0 48 48 -13.05 19.35
29,145.64 0 44.9 45 -36.50 DW 2.85
40,680.58 45 0 45 4.70 DW -7.45
32,406.63 30.95 3.4 34 -0.75 UP -16.20
35,126.68 36 11 47 11.85 DW -17.35
28,800.30 6.9 37.45 44 -30.25 0 3.40
42,196.23 21.35 7.65 29 19.80 DW 18.00
52,594.30 6.25 27.8 34 -11.15 UP 0.05
55,487.32 51.05 2.9 54 43.70 = 0.00
43,945.82 33.5 8.3 42 12.35 UP 0.00
42,732.66 7.9 32.1 40 -30.25 = -15.05
80,048.66 71.35 16.9 88 69.55 DW 4.40
48,566.55 27 14.7 42 28.15 UP 5.55
35,932.21 31.1 5.4 37 28.35 DW 0.90
39,649.95 39 1.95 41 40.85 UP 6.75
43,902.38 10.95 15.35 26 -8.95 -5.20
25,006.38 6 19.9 26 -10.70 -0.90
22,849.62 4.7 19.45 24 1.45 11.55
29,125.55 35.85 22.1 58 25.05 -5.30
39,624.36 0 50 50 -27.20 4.40
34,121.45 3.8 17.55 21 13.20 22.50
60,432.98 22 14.85 37 25.85 11.45
39,558.02 6.95 40.05 47 -5.95 18.55
56,891.28 0 57.6 58 -51.30 -13.80
53,138.08 4.95 65 70 -66.95 -5.75
57,112.77 5.05 35 40 -6.65 18.50
98,664.38 36.15 8.85 45 27.00 5.20
185,436.48 0.9 57.05 58 -32.70 0.00
77,204.78 6 47.75 54 -23.65 13.25
57,995.51 5 26.5 32 -19.60 -1.35
88,573.34 10.9 39.9 51 -4.10 5.55
99,058.14 0 54.55 55 -16.70 32.85
142,787.19 51.8 1.8 54 51.95 26.80
58,313.65 6.5 43 50 -29.00 5.80
67,952.57 23.2 61.5 85 -50.05 2.45
37,995.80 33.4 1.95 35 1475.60 1458.90
61,425.60 1.2 6.2 7 -2.90 0.75
99,428.65 11.5 0.65 12 14.85 4.20
64,821.89 10.5 0 11 11.40 3.90
67,576.42 3.85 9.35 13 -7.85 0.00
79,256.28 5.75 5.7 11 -3.85 -1.25
61,535.83 3.65 3.55 7 1.70 -0.80
80,734.74 12.8 0.45 13 14.75 3.90
107,595.12 9.25 10 19 -4.55 2.90
104,819.42 7.75 15.7 23 -5.40 -0.50
124,956.59 1.65 19.15 21 -20.05 -4.30
63,409.26 5.45 3.7 9 -2.60 -3.15
69,297.91 4.2 6.75 11 0.10 2.75
98,037.59 10.15 5.25 15 6.65 -1.15
140,847.67 0 28.5 29 -17.40 2.20
112,519.12 7.1 6.8 14 5.65 0.95
102,508.37 11.55 2.85 14 3.05 -1.25
97,758.80 0 13.9 14 -11.45 0.85
67,859.01 3.5 6.9 10 -4.80 1.05
100,966.85 1 9.3 10 511.35 512.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 Close 0.00 Open
0 0 0 0.00 0 0.00 0
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
WEEK TAG MON.TAG
309 AXISBANK 52 High 52 Low PC+- LTP BA

8-Jul-22 AXISBANK EQ 667 676.8 661.4 670.50 669.15 12,669,533
7-Jul-22 AXISBANK EQ 663.45 664.50 651.65 659.50 658.15 11,171,714
6-Jul-22 AXISBANK EQ 652 659.40 651.00 656.85 657.95 6,684,686
5-Jul-22 AXISBANK EQ 656.1 659.90 646.00 647.30 648.5 5,044,787
4-Jul-22 AXISBANK EQ 641.55 655.15 640.50 654.30 654.35 3,933,384
1-Jul-22 AXISBANK EQ 633 646.60 631.80 644.00 643.95 6,549,359
30-Jun-22 AXISBANK EQ 624 639.30 623.65 634.90 636.8 10,563,138
29-Jun-22 AXISBANK EQ 636.35 637.80 623.50 624.25 625.55 13,620,084
28-Jun-22 AXISBANK EQ 634 644.70 632.00 643.50 642.35 10,711,123
27-Jun-22 AXISBANK EQ 644 646.90 634.70 637.50 637.1 4,552,114
24-Jun-22 AXISBANK EQ 634.35 642.45 631.65 634.00 634 6,918,584
23-Jun-22 AXISBANK EQ 627.4 640.85 618.25 630.50 629.35 8,450,777
22-Jun-22 AXISBANK EQ 632.55 633.65 621.25 627.40 626.8 5,899,024
21-Jun-22 AXISBANK EQ 632 645.35 628.15 635.75 636.5 10,333,886
20-Jun-22 AXISBANK EQ 635.25 637.15 622.20 630.00 628.3 5,305,222
17-Jun-22 AXISBANK EQ 630 640.8 626.6 636.95 635.2 6,849,201
16-Jun-22 AXISBANK EQ 657.5 658.20 631.05 634.30 634.9 5,960,283
15-Jun-22 AXISBANK EQ 654 656.35 647.20 651.10 650.5 4,638,336
14-Jun-22 AXISBANK EQ 645 655.70 643.10 650.90 650.75 5,391,833
13-Jun-22 AXISBANK EQ 646.95 652.00 640.10 650.90 648.95 6,135,431
10-Jun-22 AXISBANK EQ 655.5 663.7 652.2 660.00 660.7 6,758,832
9-Jun-22 AXISBANK EQ 656.95 662.75 650.00 661.85 661.3 5,682,743
8-Jun-22 AXISBANK EQ 670 673.55 655.45 658.55 658.6 9,282,494
7-Jun-22 AXISBANK EQ 672.2 678.00 661.10 665.60 665.85 8,312,778
6-Jun-22 AXISBANK EQ 677 684.00 670.30 672.35 672.2 6,756,864
3-Jun-22 AXISBANK EQ 697.3 698 673.15 679.65 677.3 8,475,726
2-Jun-22 AXISBANK EQ 682 693.15 682 691.25 691.55 6,347,433
1-Jun-22 AXISBANK EQ 683 692.45 680.5 688.00 686.05 6,966,674
31-May-22 AXISBANK EQ 689 696 683.05 684.10 685.2 10,410,424
30-May-22 AXISBANK EQ 695.1 698 690.1 693.35 693.65 3,818,060
27-May-22 AXISBANK EQ 689 693.8 684.25 687.95 688.3 5,539,060
26-May-22 AXISBANK EQ 672.95 685.25 668 684.25 683.25 10,114,633
25-May-22 AXISBANK EQ 668 672.65 660.05 665.00 665 5,169,619
24-May-22 AXISBANK EQ 669.7 681.45 661.2 664.00 664.05 8,088,546
23-May-22 AXISBANK EQ 673 684.8 668.55 671.80 675.35 7,919,353
20-May-22 AXISBANK EQ 659.75 675.75 658 674.00 673.1 9,708,672
19-May-22 AXISBANK EQ 643.3 657.75 641.2 649.75 650.2 9,216,948
18-May-22 AXISBANK EQ 654.75 670.4 650.3 659.95 659.45 13,013,873
17-May-22 AXISBANK EQ 642.9 657.5 641.15 654.75 654.95 8,152,237
16-May-22 AXISBANK EQ 639.85 649.2 630.05 639.45 638.95 6,159,695
13-May-22 AXISBANK EQ 656.4 659.4 633.4 636.00 635.95 9,618,627
12-May-22 AXISBANK EQ 667 667 644 648.00 649.65 11,166,084
11-May-22 AXISBANK EQ 661.7 676 655.45 676.00 672.35 9,352,398
10-May-22 AXISBANK EQ 663.7 672.1 657.55 659.00 659.75 9,523,698
9-May-22 AXISBANK EQ 660.2 669 648.8 664.25 663.7 13,999,329
6-May-22 AXISBANK EQ 690 692.5 668.1 673.95 673.4 15,511,195
5-May-22 AXISBANK EQ 716 721.8 698.9 700.65 702.35 12,726,146
4-May-22 AXISBANK EQ 733 735.15 704 708.00 707.2 14,548,684
2-May-22 AXISBANK EQ 722 738.2 718.5 728.05 727.35 16,136,040
29-Apr-22 AXISBANK EQ 765 766.85 725 730.00 728.6 34,401,710
28-Apr-22 AXISBANK EQ 776.9 785.45 766.35 776.50 779.8 11,037,317
27-Apr-22 AXISBANK EQ 765.6 772.95 749 769.00 765.9 11,485,697
26-Apr-22 AXISBANK EQ 791 796.6 769 775.30 775 11,087,204
25-Apr-22 AXISBANK EQ 772 788.8 761.25 783.55 780.7 8,023,525
22-Apr-22 AXISBANK EQ 796 798 778.2 779.50 780.6 6,255,027
21-Apr-22 AXISBANK EQ 795.1 804 790.55 803.35 801.8 6,851,615
20-Apr-22 AXISBANK EQ 800.85 802.45 788.6 795.65 794.7 6,676,491
19-Apr-22 AXISBANK EQ 805 816.2 785.55 789.55 797.8 8,711,816
18-Apr-22 AXISBANK EQ 780 801.65 776 798.55 798.85 11,478,317
13-Apr-22 AXISBANK EQ 805.8 805.8 790.85 792.00 793.05 7,640,132
12-Apr-22 AXISBANK EQ 780.1 801 777.8 798.50 798.45 7,672,215
11-Apr-22 AXISBANK EQ 789.45 794.25 784.05 788.65 786.05 6,340,427
8-Apr-22 AXISBANK EQ 794.9 800.7 789 796.10 794.9 8,104,237
30-Mar-22 ICICIBANK EQ 721.05 731.75 719.1 729.45 730.9 20,154,520
29-Mar-22 KOTAKBANK EQ 1,738.00 1,740.90 1,718.75 1735.00 1,730.00 2,585,790
5-Apr-22 AXISBANK EQ 776 796 776 781 783.1 7,334,134
4-Apr-22 AXISBANK EQ 780 785.5 767 784 784.1 10,959,783
1-Apr-22 AXISBANK EQ 760 775.75 755.15 773.50 774.55 9,321,859
31-Mar-22 AXISBANK EQ 763 763 751.3 761.95 761.15 20,449,544
30-Mar-22 AXISBANK EQ 747 765.85 741.3 754.50 750.45 16,618,114
29-Mar-22 AXISBANK EQ 741.65 741.65 731 738.80 737.8 6,174,137
28-Mar-22 AXISBANK EQ 726 737.9 715.05 736.50 736 7,077,669
25-Mar-22 AXISBANK EQ 723.3 726.65 715.5 724.55 721.25 5,430,894
24-Mar-22 AXISBANK EQ 719.1 730.45 719 721.85 722.25 7,559,843
23-Mar-22 AXISBANK EQ 736.1 742.9 724.65 725.15 726.75 5,886,245
22-Mar-22 AXISBANK EQ 729 736 706.35 735.00 731.4 11,117,081
21-Mar-22 AXISBANK EQ 745 749.4 723.7 726.10 725.9 7,495,685
17-Mar-22 AXISBANK EQ 737 746.75 736.45 737.50 739.25 13,657,428
16-Mar-22 AXISBANK EQ 711 726 709.1 722.95 723.85 10,038,170
15-Mar-22 AXISBANK EQ 713 718 695 695.40 698.15 12,157,425
14-Mar-22 AXISBANK EQ 694.7 712.4 685 711.45 710.05 10,720,884
11-Mar-22 AXISBANK EQ 691.9 706.65 687.45 691.25 690.85 14,224,356
10-Mar-22 AXISBANK EQ 707.9 720.4 688.25 694.95 694.95 23,224,756
9-Mar-22 AXISBANK EQ 671.5 680.5 659.1 677.00 674.2 20,438,651
8-Mar-22 AXISBANK EQ 665 673.75 637 671.00 670.4 24,828,458
7-Mar-22 AXISBANK EQ 693 705 655.6 669.00 667.55 20,147,061
4-Mar-22 AXISBANK EQ 723 732.5 710.05 713.75 715 11,660,648
3-Mar-22 AXISBANK EQ 756 759.45 732.4 736.05 737.65 8,357,181
2-Mar-22 AXISBANK EQ 728.7 756.45 725 753.25 750.25 11,691,602
28-Feb-22 AXISBANK EQ 749.9 749.9 736.2 741.70 742.4 14,463,418
25-Feb-22 AXISBANK EQ 742.3 764.85 737.4 760.20 758.05 10,066,136
24-Feb-22 AXISBANK EQ 752.4 769.15 725.3 727.55 730.3 13,085,009
23-Feb-22 AXISBANK EQ 783.5 785.5 772.25 777.20 777.2 6,303,173
22-Feb-22 AXISBANK EQ 766.1 787 766.1 779.05 779.15 6,923,558
21-Feb-22 AXISBANK EQ 783.55 796.8 776.1 790.20 788.85 5,635,224
18-Feb-22 AXISBANK EQ 781.15 790.55 779.00 787.10 787.40 5,466,662
17-Feb-22 AXISBANK EQ 797.00 802.00 780.50 781.40 782.80 6,516,308
16-Feb-22 AXISBANK EQ 795.00 808.30 789.30 794.30 797.05 7,457,765
15-Feb-22 AXISBANK EQ 777.00 799.10 764.30 795.90 796.95 7,426,563
14-Feb-22 AXISBANK EQ 790.00 803.00 769.95 772.40 773.35 8,617,389
11-Feb-22 AXISBANK EQ 800.95 809.90 798.50 801.00 803.80 9,717,894
10-Feb-22 AXISBANK EQ 807.55 815.95 803.10 807.95 809.80 12,848,281
9-Feb-22 AXISBANK EQ 801.00 809.50 800.15 803.65 803.85 9,399,830
8-Feb-22 AXISBANK EQ 794.00 801.00 776.15 796.70 798.55 12,300,670
7-Feb-22 AXISBANK EQ 802.50 803.60 784.10 788.95 789.60 10,939,179
4-Feb-22 AXISBANK EQ 796.95 804.50 791.15 797.15 798.55 10,776,387
3-Feb-22 AXISBANK EQ 802.20 811.90 793.05 794.30 799.55 10,802,708
2-Feb-22 AXISBANK EQ 790.00 805.90 787.35 802.20 804.10 13,478,899
1-Feb-22 AXISBANK EQ 778.10 793.90 769.10 783.00 781.90 15,457,534
31-Jan-22 AXISBANK EQ 775.45 777.80 762.35 771.00 773.05 12,319,200
28-Jan-22 AXISBANK EQ 778.10 784.70 761.50 764.00 764.70 17,765,524
27-Jan-22 AXISBANK EQ 744.00 777.00 738.10 776.90 773.85 34,927,774
25-Jan-22 AXISBANK EQ 714.00 755.00 708.60 750.55 752.20 38,088,158
24-Jan-22 AXISBANK EQ 715.00 716.40 688.20 703.30 704.60 8,812,501
21-Jan-22 AXISBANK EQ 722.00 725.25 708.05 714.90 712.50 10,689,060
20-Jan-22 AXISBANK EQ 731.05 737.15 722.15 729.15 728.90 8,505,400
19-Jan-22 AXISBANK EQ 725.20 731.95 718.70 731.15 729.60 7,746,270
18-Jan-22 AXISBANK EQ 717.50 735.90 714.25 725.35 725.20 24,055,886
17-Jan-22 AXISBANK EQ 719.00 720.60 709.50 712.60 712.65 19,680,557
14-Jan-22 AXISBANK EQ 734.80 735.95 716.05 721.25 721.70 16,302,342
13-Jan-22 AXISBANK EQ 749.00 749.00 737.05 740.45 740.70 5,196,538
12-Jan-22 AXISBANK EQ 749.65 751.45 743.15 745.00 746.85 5,294,563
11-Jan-22 AXISBANK EQ 742.90 747.05 737.30 743.00 743.25 7,252,279
10-Jan-22 AXISBANK EQ 733.65 744.00 733.20 742.60 742.80 9,595,787
7-Jan-22 AXISBANK EQ 734.00 740.90 725.25 730.85 730.60 10,454,143
6-Jan-22 AXISBANK EQ 719.95 733.50 719.00 729.00 730.30 7,955,578
5-Jan-22 AXISBANK EQ 711.90 730.90 707.75 726.00 726.90 11,312,955
4-Jan-22 AXISBANK EQ 701.00 711.05 700.05 709.50 709.15 9,705,906
3-Jan-22 AXISBANK EQ 680.25 698.50 679.00 697.95 696.35 8,550,860
31-Dec-21 AXISBANK EQ 672.95 686.50 671.20 679.85 678.55 5,586,980
30-Dec-21 AXISBANK EQ 668.00 673.10 664.50 671.30 668.85 5,119,705
29-Dec-21 AXISBANK EQ 674.50 679.60 667.25 668.40 670.50 3,969,894
28-Dec-21 AXISBANK EQ 677.30 680.85 672.00 675.55 675.45 4,645,547
27-Dec-21 AXISBANK EQ 663.05 674.60 655.95 673.20 672.15 6,996,729
24-Dec-21 AXISBANK EQ 681.15 682.00 662.45 668.00 667.50 6,028,893
23-Dec-21 AXISBANK EQ 677.00 684.50 672.60 676.60 678.80 6,884,683
22-Dec-21 AXISBANK EQ 670.00 676.85 664.00 671.00 669.35 7,489,534
21-Dec-21 AXISBANK EQ 683.00 683.00 662.50 667.00 665.85 10,116,104
20-Dec-21 AXISBANK EQ 680.95 681.85 660.10 673.30 674.35 9,934,646
17-Dec-21 AXISBANK EQ 707.50 708.00 685.10 692.50 688.90 7,844,705
16-Dec-21 AXISBANK EQ 719.00 721.95 705.05 709.55 709.65 7,309,187
15-Dec-21 AXISBANK EQ 712.40 720.00 707.55 711.30 712.50 7,692,888
14-Dec-21 AXISBANK EQ 701.00 714.00 697.60 714.00 710.90 8,612,512
13-Dec-21 AXISBANK EQ 699.00 711.90 693.10 704.50 704.00 13,634,563
10-Dec-21 AXISBANK EQ 690.10 691.95 683.75 687.50 688.05 5,549,743
9-Dec-21 AXISBANK EQ 698.15 699.90 688.00 692.05 693.95 7,021,395
8-Dec-21 AXISBANK EQ 695.00 701.55 687.65 695.90 697.10 11,670,826
7-Dec-21 AXISBANK EQ 672.00 691.55 670.00 686.90 687.00 15,123,987
6-Dec-21 AXISBANK EQ 674.00 678.75 661.15 663.00 663.10 8,022,785
3-Dec-21 AXISBANK EQ 679.10 687.35 671.00 672.75 673.00 9,505,985
2-Dec-21 AXISBANK EQ 675.00 678.80 668.05 676.45 676.10 8,612,601
1-Dec-21 AXISBANK EQ 664.90 681.40 660.00 680.00 679.60 16,184,200
30-Nov-21 AXISBANK EQ 648.00 677.45 648.00 651.90 655.65 24,699,809
29-Nov-21 AXISBANK EQ 665.05 665.45 649.35 649.70 651.10 12,084,376
26-Nov-21 AXISBANK EQ 669.00 674.90 660.45 661.00 661.75 10,252,753
25-Nov-21 AXISBANK EQ 686.00 687.00 676.55 679.50 679.90 9,760,486
24-Nov-21 AXISBANK EQ 690.00 695.10 682.05 683.50 685.15 11,463,429
23-Nov-21 AXISBANK EQ 681.00 692.65 677.35 684.00 685.65 16,575,348
22-Nov-21 AXISBANK EQ 713.00 713.00 677.40 688.75 686.40 16,741,079
18-Nov-21 AXISBANK EQ 715.00 716.00 701.90 705.85 706.35 13,458,109
17-Nov-21 AXISBANK EQ 721.00 724.90 706.75 712.00 712.35 18,083,445
16-Nov-21 AXISBANK EQ 733.25 733.30 721.30 723.45 726.15 8,978,763
15-Nov-21 AXISBANK EQ 738.00 744.00 728.00 732.20 733.25 12,849,161
12-Nov-21 AXISBANK EQ 742.80 742.80 733.50 735.00 736.05 9,372,897
0.00 0.00 0 0.00 0.00

0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 0.00 0.00
0.00 0.00 0 -669.15 -669.15
84,802.34 6.30 -9.10 15 11.00 8.85
73,421.65 5.00 -7.85 13 0.20 5.50
43,855.32 2.55 -5.85 8 9.45 3.50
33,010.38 12.60 -1.30 14 -5.85 1.75
25,523.25 0.85 -13.80 15 10.40 -2.40
41,913.06 2.60 -12.20 15 7.15 -3.80
67,161.51 4.40 -11.25 16 11.25 -1.55
85,710.13 13.55 -0.75 14 -16.80 -6.00
68,480.30 1.20 -11.50 13 5.25 -3.10
29,066.69 9.40 -2.80 12 3.10 10.00
43,923.89 8.45 -2.35 11 4.65 5.00
53,191.74 10.35 -12.25 23 2.55 0.60
36,966.11 6.25 -6.15 12 -9.70 -3.95
65,685.08 9.60 -7.60 17 8.20 3.70
33,440.30 7.15 -7.80 15 -6.90 0.05
43,465.88 3.85 -10.35 14 0.30 -4.90
38,254.48 23.90 -3.25 27 -15.60 7.00
30,164.71 5.25 -3.90 9 -0.25 3.25
35,035.77 4.80 -7.80 13 1.80 -3.95
39,615.11 1.10 -10.80 12 -11.75 -13.75
44,646.38 3.70 -7.80 12 -0.60 -5.80
37,222.34 0.90 -11.85 13 2.70 -1.65
61,670.16 15.00 -3.10 18 -7.25 4.15
55,481.66 12.40 -4.50 17 -6.35 0.00
45,683.86 11.65 -2.05 14 -5.10 -0.30
58,110.22 18.35 -6.50 25 -14.25 5.75
43,734.39 1.90 -9.25 11 5.50 -4.05
47,863.50 4.45 -7.50 12 0.85 -2.20
71,607.01 11.90 -1.05 13 -8.45 -4.65
26,490.94 4.65 -3.25 8 5.35 6.80
38,178.22 5.85 -3.70 10 5.05 5.75
68,474.30 1.00 -16.25 17 18.25 7.95
34,435.11 7.65 -4.95 13 0.95 3.95
54,245.47 17.45 -2.80 20 -11.30 -5.65
53,670.31 13.00 -3.25 16 2.25 -0.10
64,972.29 1.75 -16.00 18 22.90 9.55
59,972.48 8.00 -8.55 17 -9.25 -16.15
86,254.12 10.45 -9.65 20 4.50 -0.20
53,042.67 2.75 -13.60 16 16.00 3.95
39,490.08 9.75 -9.40 19 3.00 3.90
62,254.58 23.40 -2.60 26 -13.70 6.75
72,916.63 19.00 -4.00 23 -22.70 -5.35
62,138.94 0.00 -20.55 21 12.60 1.95
63,169.37 13.10 -1.45 15 -3.95 0.00
92,618.97 4.75 -15.45 20 -9.70 -13.20
105,067.44 18.55 -5.85 24 -28.95 -12.35
90,597.12 21.15 -1.75 23 -4.85 8.80
104,665.35 27.15 -4.00 31 -20.15 5.65
117,521.98 10.15 -9.55 20 -1.25 -6.60
255,366.86 36.85 -5.00 42 -51.20 -14.80
85,491.55 8.95 -10.15 19 13.90 11.00
87,584.15 3.95 -20.00 24 -9.10 -9.40
87,094.28 21.30 -6.30 28 -5.70 10.30
62,745.58 5.25 -22.30 28 0.10 -8.60
49,117.03 18.50 -1.30 20 -21.20 -5.80
54,659.74 0.65 -12.80 13 7.10 0.40
53,138.62 6.80 -7.05 14 -3.10 3.05
70,360.18 26.65 -4.00 31 -1.05 6.15
90,359.64 3.10 -22.55 26 5.80 -13.05
60,937.20 13.80 -1.15 15 -5.40 7.35
60,529.50 2.50 -20.70 23 12.40 -5.95
50,043.54 5.60 -4.60 10 -8.85 -5.45
64,407.68 4.60 -7.10 12 64.00 64.00
146,553.15 2.30 -10.35 13 -999.10 -1008.95
44,777.21 5.90 -16.25 22 946.90 954.90
57,630.68 15 -5 20 -1 -8
85,142.91 2 -17 19 10 5
71,495.80 2 -18 21 13 -1
155,063.73 1 -11 12 11 13
125,261.98 11 -13 25 13 9
45,458.88 3 -8 11 2 6
51,464.89 1 -21 23 15 5
39,100.46 2 -9 11 -1 1
54,705.08 9 -3 11 -5 -8
43,073.58 18 -1 18 -5 5
79,871.28 1 -29 30 6 3
54,781.69 23 -2 26 -13 6
101,241.72 9 -1 10 15 13
72,441.10 3 -14 17 26 13
85,866.95 23 0 23 -12 3
75,240.30 1 -26 27 19 4
99,123.01 15 -4 19 -4 -3
163,507.25 25 -7 32 21 34
136,898.19 4 -18 21 4 1
162,795.31 3 -34 37 3 -3
135,199.25 36 -13 49 -47 -22
83,829.16 19 -4 22 -23 -15
61,904.82 23 -4 27 -13 6
86,334.57 3 -28 31 8 -14
107,351.23 8 -6 14 -16 -8
76,268.28 5 -23 27 28 12
97,620.91 42 -2 44 -47 -25
49,063.95 8 -5 13 -2 4
53,933.81 8 -13 21 -10 -23
44,397.02 7 -14 21 1 -4
42,965.55 3 -8 12 5 -2
51,252.41 21 -1 22 -14 0
59,594.98 14 -5 19 0 -2
58,137.79 3 -32 35 24 4
67,230.22 31 -2 33 -30 -14
78,191.12 9 -3 11 -6 -9
104,110.43 8 -5 13 6 4
75,693.17 9 1 9 5 2
97,402.31 7 18 25 9 4
86,738.48 1 18 20 -9 4
85,996.97 8 6 13 -1 -3
87,004.43 10 9 19 -5 -2
108,003.55 16 3 19 22 8
121,342.99 16 9 25 9 5
95,142.09 2 13 15 8 11
137,817.72 7 17 23 -9 4
266,112.61 33 6 39 22 -8
281,127.69 41 5 46 48 9
61,945.47 1 27 28 -8 3
76,344.01 3 14 17 -16 -7
61,900.77 6 9 15 -1 1
56,291.78 7 7 13 4 DW 0
174,812.45 18 3 22 13 DW 5
140,354.82 2 10 11 -9 UP -3
117,764.88 1 19 20 -19 DW -6
38,499.34 0 12 12 -6 0 2
39,568.62 2 7 8 4 DW 6
53,893.72 4 6 10 0 UP 0
71,054.20 10 0 11 12 = 3
76,672.19 7 9 16 0 UP 4
57,751.64 14 1 15 3 = -7
81,617.38 19 4 23 18 DW 3
68,532.17 10 1 11 13 UP 5
59,178.17 18 1 20 18 DW 2
38,005.30 14 2 15 10 UP 4
34,215.85 5 4 9 -2 -3
26,756.59 5 7 12 -5 -1
31,402.60 4 5 9 3 5
46,771.17 12 7 19 5 -4
40,322.29 1 19 20 -11 2
46,717.04 8 4 12 9 8
50,250.16 7 6 13 4 4
67,986.09 0 21 21 -9 9
66,486.52 1 21 22 -15 -8
54,322.56 1 22 23 -21 -2
51,983.22 3 14 17 -3 7
55,033.42 8 5 12 2 2
60,908.21 13 3 16 7 -3
96,162.22 13 6 19 16 11
38,154.91 2 6 8 -6 -4
48,680.32 2 10 12 -3 1
81,112.71 7 7 14 10 8
103,306.82 20 2 22 24 9
53,770.02 5 13 18 -10 1
64,525.00 8 8 16 -3 3
57,996.57 4 7 11 -4 -5
109,218.38 17 5 21 24 9
163,613.48 29 0 29 5 -3
79,283.95 0 16 16 -11 3
68,400.61 6 9 14 -18 -11
66,434.29 1 9 10 -5 1
79,113.89 5 8 13 -1 4
114,031.72 12 4 15 -1 -5
115,598.24 0 36 36 -20 7
95,123.53 1 13 14 -6 3
129,738.97 4 14 18 -14 -5
65,368.40 0 12 12 -7 0
94,328.22 6 10 16 -3 2
69,066.91 0 9 9 736 743
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0
0 0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0
0 0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0 0.00
0 0 0 0 0
0 0 0 0 0 0.00
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0 0 0
0 0 0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 Close 0 Open
0 0 0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
WEEK TAG MON.TAG
309 ACC 52 High 52 Low PC+- LTP BA
1692 18825 -4E+04 -30811 41829 32155 -16.3 1343.8 -29
Date Symbol Open High Low Close vol.
ACC EQ - 1350.6 1360 1343.8 1339
6-Aug-20 ACC EQ 1,413.10 1,425.00 1,400.00 1404.15 1,406.20 544,735

5-Aug-20 ACC EQ 1,400.00 1,429.50 1,390.00 1413.00 1,411.90 1,079,955
4-Aug-20 ACC EQ 1,419.75 1,429.85 1,397.10 1400.00 1,401.45 753,119
3-Aug-20 ACC EQ 1,423.40 1,452.95 1,410.05 1415.00 1,414.10 1,203,679
31-Jul-20 ACC EQ 1,454.80 1,454.90 1,418.00 1428.80 1,425.45 940,224
30-Jul-20 ACC EQ 1,416.60 1,450.70 1,411.50 1444.00 1,447.20 1,624,791
29-Jul-20 ACC EQ 1,403.30 1,427.70 1,392.00 1411.50 1,410.95 1,634,300
28-Jul-20 ACC EQ 1,367.95 1,405.00 1,362.05 1397.00 1,400.60 1,198,590
27-Jul-20 ACC EQ 1,353.00 1,372.95 1,338.00 1359.00 1,363.40 1,271,972
24-Jul-20 ACC EQ 1,350.60 1,360.00 1,339.00 1343.70 1,343.80 955,298
23-Jul-20 ACC EQ 1,375.00 1,387.60 1,357.00 1363.60 1,360.10 1,388,277
22-Jul-20 ACC EQ 1,388.00 1,389.30 1,361.00 1372.15 1,372.30 1,133,996
21-Jul-20 ACC EQ 1,370.05 1,423.95 1,367.45 1379.60 1,379.25 5,958,892
20-Jul-20 ACC EQ 1,315.85 1,334.80 1,314.50 1334.80 1,329.80 1,539,079
17-Jul-20 ACC EQ 1,304.40 1,320.00 1,297.95 1314.30 1,315.85 1,179,386
16-Jul-20 ACC EQ 1,287.50 1,305.00 1,253.00 1304.50 1,299.90 1,425,257
15-Jul-20 ACC EQ 1,301.00 1,313.45 1,285.00 1287.00 1,287.00 1,351,334
14-Jul-20 ACC EQ 1,342.00 1,359.90 1,287.00 1292.00 1,294.10 2,524,366
13-Jul-20 ACC EQ 1,310.25 1,353.50 1,310.25 1344.00 1,346.00 1,707,292
10-Jul-20 ACC EQ 1,321.50 1,328.00 1,306.10 1307.90 1,310.25 832,336
9-Jul-20 ACC EQ 1,319.00 1,333.75 1,306.30 1325.90 1,322.90 1,366,297
8-Jul-20 ACC EQ 1,313.10 1,320.70 1,290.60 1307.00 1,312.90 11,02,284
7-Jul-20 ACC EQ 1,327.90 1,327.90 1,307.85 1310.90 1,313.10 7,96,329
6-Jul-20 ACC EQ 1,317.00 1,334.95 1,307.00 1326.00 1,328.00 10,70,329
3-Jul-20 ACC EQ 1,330.00 1,337.55 1,306.00 1315.00 1,314.95 10,19,896
2-Jul-20 ACC EQ 1,329.80 1,340.00 1,318.25 1326.80 1,328.85 10,08,548
1-Jul-20 ACC EQ 1,339.95 1,340.00 1,308.65 1322.00 1,325.95 1,411,969
30-Jun-20 ACC EQ 1,293.00 1,335.60 1,288.25 1335.00 1,332.25 2,752,805
29-Jun-20 ACC EQ 1,279.95 1,293.85 1,265.50 1285.00 1,289.20 825,890
26-Jun-20 ACC EQ 1,256.00 1,295.00 1,252.45 1289.00 1,288.60 999,776
25-Jun-20 ACC EQ 1,263.00 1,281.80 1,245.00 1248.00 1,251.10 733,630
24-Jun-20 ACC EQ 1,304.00 1,319.70 1,255.00 1268.00 1,265.65 1,403,063
23-Jun-20 ACC EQ 1,268.10 1,306.70 1,263.05 1302.90 1,302.20 1,138,470
22-Jun-20 ACC EQ 1,273.00 1,278.80 1,257.10 1265.00 1,263.45 498,504
19-Jun-20 ACC EQ 1,252.00 1,284.90 1,246.10 1272.95 1,272.00 904,534
18-Jun-20 ACC EQ 1,230.00 1,258.25 1,225.00 1246.00 1,253.35 644,001
17-Jun-20 ACC EQ 1,235.00 1,245.00 1,220.60 1235.75 1,232.50 735,489
16-Jun-20 ACC EQ 1,270.00 1,278.20 1,222.75 1239.90 1,239.25 855,379
15-Jun-20 ACC EQ 1,263.50 1,270.00 1,241.50 1249.60 1,250.90 740,591
12-Jun-20 ACC EQ 1,180.00 1,274.00 1,180.00 1264.00 1,268.80 1,161,457
11-Jun-20 ACC EQ 1,265.00 1,282.70 1,240.80 1247.25 1,244.55 865,237
10-Jun-20 ACC EQ 1,252.00 1,284.90 1,252.00 1271.90 1,275.30 1,220,062
9-Jun-20 ACC EQ 1,285.00 1,293.60 1,243.35 1248.90 1,250.45 1,238,823
8-Jun-20 ACC EQ 1,315.00 1,316.30 1,269.00 1275.00 1,274.05 1,163,493
5-Jun-20 ACC EQ 1,273.00 1,305.00 1,272.00 1298.70 1,297.35 1,214,175
4-Jun-20 ACC EQ 1,261.30 1,277.25 1,240.20 1268.30 1,269.10 1,305,362
3-Jun-20 ACC EQ 1,293.00 1,307.00 1,252.00 1260.45 1,261.30 1,460,107
2-Jun-20 ACC EQ 1,282.00 1,299.30 1,272.80 1287.10 1,287.10 980,515
1-Jun-20 ACC EQ 1,283.00 1,310.00 1,273.05 1283.00 1,283.75 1,110,142
29-May-20 ACC EQ 1,268.00 1,297.95 1,261.05 1268.00 1,270.20 1,162,844
28-May-20 ACC EQ 1,263.40 1,278.55 1,256.00 1271.05 1,272.20 1,132,216
27-May-20 ACC EQ 1,287.00 1,288.00 1,242.20 1259.60 1,259.55 1,483,250
26-May-20 ACC EQ 1,236.00 1,282.80 1,236.00 1276.00 1,277.45 2,562,407
22-May-20 ACC EQ 1,172.00 1,240.00 1,161.60 1232.00 1,227.10 1,632,263
21-May-20 ACC EQ 1,175.00 1,200.75 1,170.00 1182.00 1,187.60 1,009,443
20-May-20 ACC EQ 1,136.45 1,176.95 1,130.60 1172.00 1,170.85 972,861
19-May-20 ACC EQ 1,140.05 1,159.00 1,130.00 1136.50 1,138.45 1,149,445
18-May-20 ACC EQ 1,202.00 1,202.00 1,125.00 1132.75 1,134.55 1,191,015
15-May-20 ACC EQ 1,200.00 1,205.00 1,173.00 1192.80 1,194.20 1,268,081
14-May-20 ACC EQ 1,200.00 1,219.40 1,175.50 1191.00 1,189.00 1,301,098
13-May-20 ACC EQ 1,220.00 1,257.00 1,195.25 1214.00 1,207.95 3,601,199
12-May-20 ACC EQ 1,165.80 1,172.40 1,147.20 1166.00 1,167.60 726,718
11-May-20 ACC EQ 1,162.00 1,187.95 1,160.05 1169.70 1,170.20 988,418
8-May-20 ACC EQ 1,166.00 1,179.00 1,145.35 1153.00 1,153.80 993,476
7-May-20 ACC EQ 1,178.90 1,204.00 1,147.05 1158.00 1,152.65 1,390,594
6-May-20 ACC EQ 1,145.00 1,190.00 1,141.70 1182.85 1,182.25 2,397,643
5-May-20 ACC EQ 1,137.65 1,168.45 1,125.75 1145.00 1,134.60 2,292,647
4-May-20 ACC EQ 1,130.00 1,149.40 1,117.20 1129.70 1,126.80 960,797
30-Apr-20 ACC EQ 1,139.25 1,192.80 1,137.00 1170.10 1,179.10 1,910,083
29-Apr-20 ACC EQ 1,128.00 1,140.00 1,107.00 1126.90 1,122.20 1,998,171
28-Apr-20 ACC EQ 1,158.00 1,158.00 1,122.00 1132.00 1,126.50 1,094,422
27-Apr-20 ACC EQ 1,170.10 1,181.00 1,134.50 1140.00 1,137.90 1,469,480
24-Apr-20 ACC EQ 1,182.00 1,193.00 1,151.70 1156.00 1,156.60 1,332,356
23-Apr-20 ACC EQ 1,228.95 1,237.95 1,177.55 1196.00 1,190.45 2,072,239
22-Apr-20 ACC EQ 1,155.15 1,244.00 1,120.00 1233.65 1,229.55 4,910,652
21-Apr-20 ACC EQ 1,167.00 1,167.00 1,132.45 1135.55 1,136.75 1,379,968
20-Apr-20 ACC EQ 1,189.95 1,210.75 1,170.10 1181.00 1,175.50 1,951,458
17-Apr-20 ACC EQ 1,169.00 1,193.25 1,136.20 1175.00 1,172.80 1,614,409
16-Apr-20 ACC EQ 1,146.45 1,165.00 1,116.85 1150.00 1,148.45 1,548,843
15-Apr-20 ACC EQ 1,087.00 1,163.00 1,077.25 1137.00 1,137.95 2,931,488
13-Apr-20 ACC EQ 1,015.00 1,122.10 1,001.45 1064.85 1,067.25 3,572,087
9-Apr-20 ACC EQ 972.00 1,015.00 951.80 1007.70 999.50 2,658,885
8-Apr-20 ACC EQ 1,000.00 1,029.90 941.25 958.00 956.05 2,153,627
7-Apr-20 ACC EQ 976.00 1,018.80 973.10 1009.95 1,009.95 1,579,268
3-Apr-20 ACC EQ 960.00 969.8 936.95 958.05 962.60 1,221,295
19-Feb-20 ACC EQ 1,430.05 1,443.50 1,422.60 1432.80 1,433.55 426,086
18-Feb-20 ACC EQ 1,425.00 1,428.95 1,402.60 1421.10 1,422.35 1,094,853
17-Feb-20 ACC EQ 1,445.00 1,446.55 1,416.10 1422.00 1,423.95 571,157
14-Feb-20 ACC EQ 1,448.55 1,458.00 1,429.55 1440.00 1,440.40 809,439

13-Feb-20 ACC EQ 1,451.00 1,458.05 1,437.10 1440.40 1,439.65 509,514
12-Feb-20 ACC EQ 1,447.00 1,460.80 1,432.15 1448.10 1,448.85 611,220
11-Feb-20 ACC EQ 1,461.00 1,471.00 1,436.65 1440.00 1,439.50 844,758
10-Feb-20 ACC EQ 1,498.00 1,500.00 1,446.00 1449.05 1,451.35 1,635,221
7-Feb-20 ACC EQ 1,491.00 1,513.50 1,488.10 1505.00 1,502.70 1,060,729
6-Feb-20 ACC EQ 1,477.10 1,493.70 1,460.20 1490.10 1,489.70 820,849
5-Feb-20 ACC EQ 1,496.50 1,496.50 1,463.30 1470.00 1,469.80 1,005,046
4-Feb-20 ACC EQ 1,463.80 1,506.00 1,463.00 1488.15 1,487.25 944,148
3-Feb-20 ACC EQ 1,434.00 1,468.50 1,431.15 1456.55 1,456.55 772,603
1-Feb-20 ACC EQ 1,506.40 1,528.00 1,417.55 1427.20 1,426.60 1,039,085
31-Jan-20 ACC EQ 1,536.00 1,552.00 1,500.00 1506.00 1,504.60 514,199
30-Jan-20 ACC EQ 1,552.75 1,556.40 1,525.35 1535.10 1,531.50 415,388
29-Jan-20 ACC EQ 1,564.25 1,574.00 1,545.20 1546.50 1,551.70 405,658
28-Jan-20 ACC EQ 1,554.90 1,576.55 1,534.00 1559.95 1,561.35 696,588
27-Jan-20 ACC EQ 1,555.00 1,579.60 1,544.15 1549.95 1,548.85 535,508
24-Jan-20 ACC EQ 1,551.75 1,570.75 1,542.20 1563.10 1,565.90 780,502
23-Jan-20 ACC EQ 1,526.25 1,554.90 1,525.00 1550.00 1,548.35 1,100,769
22-Jan-20 ACC EQ 1,507.95 1,537.00 1,502.10 1525.00 1,524.40 1,645,875
21-Jan-20 ACC EQ 1,494.95 1,509.40 1,487.00 1500.00 1,496.10 359,320
20-Jan-20 ACC EQ 1,517.80 1,517.80 1,495.00 1497.55 1,497.55 223,875
17-Jan-20 ACC EQ 1,504.50 1,522.60 1,494.05 1509.00 1,512.35 409,435
16-Jan-20 ACC EQ 1,525.20 1,529.65 1,494.00 1504.80 1,504.80 650,073
15-Jan-20 ACC EQ 1,511.90 1,533.90 1,488.00 1532.15 1,515.75 974,275
14-Jan-20 ACC EQ 1,527.00 1,534.00 1,510.55 1517.00 1,513.90 850,556
13-Jan-20 ACC EQ 1,518.85 1,530.70 1,514.45 1524.00 1,526.15 531,138
10-Jan-20 ACC EQ 1,495.00 1,525.00 1,487.25 1510.80 1,511.20 1,109,054
9-Jan-20 ACC EQ 1,478.00 1,491.95 1,470.90 1483.90 1,486.15 685,751
8-Jan-20 ACC EQ 1,435.00 1,477.00 1,435.00 1460.15 1,462.60 981,496
7-Jan-20 ACC EQ 1,450.00 1,465.05 1,436.00 1453.10 1,456.00 863,805
6-Jan-20 ACC EQ 1,462.10 1,469.85 1,430.55 1433.00 1,435.55 408,807
3-Jan-20 ACC EQ 1,493.00 1,494.00 1,467.10 1476.80 1,476.30 568,262
2-Jan-20 ACC EQ 1,442.00 1,501.70 1,442.00 1494.80 1,493.05 1,503,364
1-Jan-20 ACC EQ 1,452.50 1,457.00 1,438.20 1438.40 1,440.10 321,092
31-Dec-19 ACC EQ 1,454.50 1,460.00 1,441.55 1447.00 1,445.65 581,119
30-Dec-19 ACC EQ 1,455.60 1,474.95 1,450.40 1452.55 1,453.05 433,982
27-Dec-19 ACC EQ 1,456.00 1,470.00 1,448.65 1455.50 1,451.30 395,778
26-Dec-19 ACC EQ 1,464.40 1,470.00 1,448.10 1451.70 1,451.70 324,912
24-Dec-19 ACC EQ 1,472.90 1,476.05 1,451.20 1461.00 1,460.60 372,278
23-Dec-19 ACC EQ 1,443.50 1,474.85 1,441.25 1474.00 1,467.25 557,537
20-Dec-19 ACC EQ 1,452.00 1,455.90 1,433.95 1444.00 1,446.15 470,848
19-Dec-19 ACC EQ 1,445.00 1,459.00 1,441.00 1446.50 1,452.10 353,481
18-Dec-19 ACC EQ 1,462.10 1,470.40 1,438.75 1450.00 1,450.40 481,280
17-Dec-19 ACC EQ 1,443.45 1,466.00 1,438.25 1462.00 1,462.30 731,437
16-Dec-19 ACC EQ 1,465.90 1,467.00 1,426.00 1440.00 1,438.80 748,055
13-Dec-19 ACC EQ 1,444.95 1,467.90 1,430.80 1465.10 1,465.10 563,304
12-Dec-19 ACC EQ 1,423.30 1,438.00 1,416.50 1434.80 1,432.60 386,259
11-Dec-19 ACC EQ 1,439.80 1,446.50 1,401.15 1417.00 1,418.85 871,405
10-Dec-19 ACC EQ 1,475.00 1,478.70 1,432.40 1435.90 1,436.35 544,440
9-Dec-19 ACC EQ 1,484.00 1,492.00 1,470.50 1473.75 1,473.85 289,713
6-Dec-19 ACC EQ 1,496.00 1,501.50 1,462.55 1479.00 1,482.50 408,453
5-Dec-19 ACC EQ 1,512.90 1,521.60 1,488.00 1490.00 1,493.00 346,512
4-Dec-19 ACC EQ 1,490.00 1,514.55 1,480.00 1509.00 1,509.10 593,104
3-Dec-19 ACC EQ 1,540.80 1,541.95 1,500.10 1505.10 1,508.55 438,588
2-Dec-19 ACC EQ 1,521.00 1,546.80 1,520.00 1535.70 1,531.30 769,666
29-Nov-19 ACC EQ 1,514.00 1,535.00 1,510.00 1521.00 1,522.15 851,825
28-Nov-19 ACC EQ 1,505.00 1,523.15 1,493.15 1518.05 1,516.40 521,547
27-Nov-19 ACC EQ 1,486.85 1,517.00 1,483.85 1501.25 1,501.20 1,028,570
26-Nov-19 ACC EQ 1,478.55 1,495.00 1,478.00 1480.50 1,482.30 1,124,372
25-Nov-19 ACC EQ 1,477.80 1,492.10 1,473.10 1476.30 1,476.95 668,905
22-Nov-19 ACC EQ 1,473.00 1,482.65 1,462.20 1470.00 1,469.90 501,614
21-Nov-19 ACC EQ 1,487.00 1,495.00 1,471.00 1471.50 1,473.35 431,807
20-Nov-19 ACC EQ 1,497.00 1,504.55 1,481.00 1484.00 1,483.75 536,347
19-Nov-19 ACC EQ 1,499.00 1,502.90 1,481.00 1488.20 1,491.15 514,558
18-Nov-19 ACC EQ 1,490.00 1,509.10 1,486.20 1491.20 1,492.10 644,344
15-Nov-19 ACC EQ 1,488.15 1,505.85 1,483.00 1484.15 1,485.55 679,292
14-Nov-19 ACC EQ 1,490.00 1,508.60 1,473.55 1485.05 1,486.90 737,571
13-Nov-19 ACC EQ 1,505.20 1,525.00 1,485.00 1490.00 1,494.00 688,971
11-Nov-19 ACC EQ 1,501.90 1,518.00 1,490.00 1506.60 1,504.45 648,957
24-Dec-18 ACC EQ 1,479.00 1,485.95 1,439.35 1439.50 1,447.65 602,271
21-Dec-18 ACC EQ 1,534.90 1,539.00 1,481.00 1490.00 1,490.05 815,286
20-Dec-18 ACC EQ 1,538.30 1,562.00 1,528.85 1536.75 1,537.25 571,408
19-Dec-18 ACC EQ 1,516.00 1,573.00 1,508.00 1547.30 1,543.90 1,203,558
18-Dec-18 ACC EQ 1,499.80 1,510.00 1,490.35 1507.15 1,501.25 360,523
17-Dec-18 ACC EQ 1,504.00 1,513.90 1,495.05 1503.60 1,502.00 314,649
14-Dec-18 ACC EQ 1,530.50 1,541.65 1,490.00 1490.30 1,497.65 904,595
13-Dec-18 ACC EQ 1,499.45 1,512.00 1,481.55 1510.35 1,500.85 513,401
12-Dec-18 ACC EQ 1,441.25 1,489.95 1,430.20 1480.00 1,485.20 520,131
11-Dec-18 ACC EQ 1,385.00 1,439.85 1,385.00 1431.75 1,432.85 449,179
10-Dec-18 ACC EQ 1,419.65 1,432.80 1,398.25 1417.00 1,411.80 269,544
7-Dec-18 ACC EQ 1,426.00 1,447.65 1,426.00 1438.25 1,443.05 306,417
6-Dec-18 ACC EQ 1,462.00 1,462.00 1,416.85 1417.95 1,423.80 330,634
5-Dec-18 ACC EQ 1,504.00 1,506.50 1,465.85 1470.00 1,471.15 514,306
4-Dec-18 ACC EQ 1,519.00 1,529.55 1,501.00 1508.35 1,508.95 405,000
3-Dec-18 ACC EQ 1,497.00 1,530.00 1,484.10 1514.90 1,516.80 720,915
30-Nov-18 ACC EQ 1,463.20 1,498.00 1,463.20 1487.45 1,485.50 600,458
29-Nov-18 ACC EQ 1,448.90 1,471.30 1,436.15 1468.25 1,463.80 994,648
28-Nov-18 ACC EQ 1,449.95 1,456.00 1,433.15 1434.10 1,436.95 510,905
27-Nov-18 ACC EQ 1,433.25 1,454.30 1,430.65 1446.25 1,445.15 564,890
26-Nov-18 ACC EQ 1,461.50 1,466.55 1,429.00 1439.15 1,439.10 1,177,139
22-Nov-18 ACC EQ 1,498.00 1,498.60 1,450.65 1455.75 1,456.50 733,505
21-Nov-18 ACC EQ 1,475.00 1,505.10 1,463.20 1499.00 1,497.10 444,633
20-Nov-18 ACC EQ 1,491.00 1,498.30 1,467.30 1470.00 1,469.95 462,997
19-Nov-18 ACC EQ 1,502.60 1,523.05 1,481.40 1489.90 1,501.65 921,530
16-Nov-18 ACC EQ 1,516.80 1,528.00 1,492.20 1504.10 1,501.40 651,765
15-Nov-18 ACC EQ 1,478.00 1,518.00 1,451.75 1516.80 1,513.55 705,817
14-Nov-18 ACC EQ 1,462.00 1,487.00 1,450.00 1471.10 1,473.90 711,063
13-Nov-18 ACC EQ 1,435.00 1,465.35 1,424.00 1454.05 1,457.20 458,083
12-Nov-18 ACC EQ 1,464.95 1,473.05 1,432.05 1432.85 1,438.70 3,07,104
9-Nov-18 ACC EQ 1,457.40 1,471.55 1,450.35 1465.00 1,464.05 3,71,527
7-Nov-18 ACC EQ 1,460.90 1,466.70 1,455.00 1459.00 1,462.30 53,528
6-Nov-18 ACC EQ 1,479.00 1,489.30 1,441.80 1444.90 1,447.45 3,63,874
5-Nov-18 ACC EQ 1,447.00 1,480.25 1,420.20 1474.40 1,474.35 5,13,311
2-Nov-18 ACC EQ 1,412.10 1,474.00 1,411.00 1449.90 1,451.50 6,54,747
1-Nov-18 ACC EQ 1,384.00 1,412.20 1,378.10 1405.00 1,405.70 4,80,091
31-Oct-18 ACC EQ 1,349.00 1,383.45 1,322.55 1370.35 1,374.80 28,38,967
30-Oct-18 ACC EQ 1,356.25 1,366.00 1,336.20 1345.00 1,344.90 6,27,050
29-Oct-18 ACC EQ 1,354.00 1,363.45 1,338.25 1349.00 1,350.40 9,92,224
26-Oct-18 ACC EQ 1,370.00 1,370.00 1,343.20 1349.95 1,349.65 4,75,607
25-Oct-18 ACC EQ 1,360.25 1,379.90 1,357.70 1370.00 1,367.60 7,25,333
24-Oct-18 ACC EQ 1,389.80 1,407.00 1,360.00 1370.75 1,382.30 11,11,875
23-Oct-18 ACC EQ 1,409.90 1,409.90 1,375.00 1388.90 1,381.00 9,94,439
22-Oct-18 ACC EQ 1,424.40 1,431.50 1,406.60 1430.00 1,422.15 5,86,762
19-Oct-18 ACC EQ 1,480.00 1,480.00 1,409.00 1427.40 1,424.40 20,09,651
17-Oct-18 ACC EQ 1,573.00 1,578.00 1,518.15 1524.15 1,539.70 7,99,424
16-Oct-18 ACC EQ 1,523.15 1,580.95 1,509.05 1550.50 1,553.40 8,85,505
15-Oct-18 ACC EQ 1,502.05 1,530.85 1,463.00 1525.90 1,523.15 8,09,618
12-Oct-18 ACC EQ 1,451.85 1,509.75 1,447.30 1509.75 1,503.20 6,61,327
11-Oct-18 ACC EQ 1,428.00 1,446.70 1,405.50 1444.00 1,434.80 6,09,776
10-Oct-18 ACC EQ 1,455.10 1,482.60 1,446.95 1460.10 1,463.65 6,15,900
9-Oct-18 ACC EQ 1,486.00 1,493.90 1,445.60 1462.00 1,465.85 5,22,994
8-Oct-18 ACC EQ 1,470.00 1,484.00 1,436.60 1470.10 1,474.65 7,34,973
5-Oct-18 ACC EQ 1,515.00 1,519.00 1,465.15 1470.15 1,478.60 8,97,662
4-Oct-18 ACC EQ 1,484.00 1,535.25 1,462.00 1532.00 1,527.90 9,63,587
3-Oct-18 ACC EQ 1,565.70 1,566.00 1,494.50 1497.05 1,509.70 5,45,265
1-Oct-18 ACC EQ 1,556.00 1,588.20 1,522.90 1570.00 1,573.60 8,54,187
28-Sep-18 ACC EQ 1,568.95 1,589.65 1,533.35 1577.45 1,552.35 8,83,949
27-Sep-18 ACC EQ 1,588.00 1,627.90 1,547.30 1565.30 1,561.25 16,54,129
26-Sep-18 ACC EQ 1,570.80 1,592.10 1,550.00 1585.10 1,582.15 5,89,965
25-Sep-18 ACC EQ 1,516.00 1,570.80 1,501.00 1570.00 1,563.80 7,10,520
24-Sep-18 ACC EQ 1,530.10 1,549.00 1,502.60 1510.85 1,527.45 5,49,183
21-Sep-18 ACC EQ 1,566.00 1,576.90 1,433.05 1548.00 1,539.60 5,28,944
19-Sep-18 ACC EQ 1,565.55 1,583.95 1,555.20 1561.40 1,563.70 2,70,149
18-Sep-18 ACC EQ 1,581.00 1,595.00 1,560.05 1564.20 1,570.25 5,30,928
17-Sep-18 ACC EQ 1,587.80 1,614.00 1,569.05 1585.00 1,586.75 6,09,930
14-Sep-18 ACC EQ 1,562.10 1,619.00 1,562.10 1598.00 1,602.25 8,37,785
12-Sep-18 ACC EQ 1,529.00 1,559.80 1,506.30 1553.60 1,554.40 5,37,350
11-Sep-18 ACC EQ 1,535.85 1,549.00 1,516.20 1525.40 1,519.40 3,50,877
10-Sep-18 ACC EQ 1,561.00 1,574.20 1,522.55 1530.20 1,528.50 3,53,051
7-Sep-18 ACC EQ 1,560.00 1,582.00 1,537.45 1573.15 1,571.95 5,20,819
6-Sep-18 ACC EQ 1,563.95 1,604.30 1,543.00 1560.10 1,557.60 6,79,382
5-Sep-18 ACC EQ 1,582.50 1,595.00 1,521.65 1543.35 1,548.20 8,10,463
4-Sep-18 ACC EQ 1,654.00 1,657.00 1,576.00 1590.00 1,588.35 6,14,902
3-Sep-18 ACC EQ 1,631.00 1,678.90 1,631.00 1655.10 1,662.10 7,87,758
31-Aug-18 ACC EQ 1,628.50 1,645.00 1,622.45 1643.00 1,638.75 7,08,924
30-Aug-18 ACC EQ 1,614.85 1,631.90 1,608.15 1627.70 1,624.05 9,68,858
29-Aug-18 ACC EQ 1,624.00 1,628.80 1,605.20 1617.90 1,613.50 6,49,213
28-Aug-18 ACC EQ 1,658.85 1,669.55 1,617.00 1623.95 1,623.65 8,74,234
27-Aug-18 ACC EQ 1,649.00 1,655.45 1,636.70 1654.75 1,652.10 3,69,088
24-Aug-18 ACC EQ 1,640.00 1,657.00 1,629.20 1644.00 1,640.85 5,97,273
23-Aug-18 ACC EQ 1,640.20 1,647.95 1,603.00 1639.90 1,635.25 7,55,388
21-Aug-18 ACC EQ 1,604.00 1,650.95 1,604.00 1639.95 1,639.80 10,68,497
20-Aug-18 ACC EQ 1,601.90 1,627.55 1,586.95 1601.00 1,599.30 9,21,054
17-Aug-18 ACC EQ 1,562.20 1,601.65 1,553.50 1593.45 1,593.95 6,64,502
16-Aug-18 ACC EQ 1,548.00 1,564.00 1,532.30 1560.00 1,559.05 3,94,082
14-Aug-18 ACC EQ 1,528.00 1,574.95 1,522.15 1568.75 1,563.55 6,84,203
13-Aug-18 ACC EQ 1,541.00 1,541.00 1,512.50 1525.00 1,522.75 3,58,626
10-Aug-18 ACC EQ 1,575.00 1,584.50 1,535.20 1553.00 1,545.30 6,87,891
9-Aug-18 ACC EQ 1,538.10 1,577.00 1,538.10 1575.30 1,570.75 6,91,430
8-Aug-18 ACC EQ 1,535.00 1,553.15 1,522.00 1534.10 1,536.30 4,98,533
7-Aug-18 ACC EQ 1,529.00 1,560.00 1,527.00 1535.45 1,538.65 5,77,506
6-Aug-18 ACC EQ 1,528.40 1,529.80 1,499.05 1525.50 1,524.00 3,84,285
3-Aug-18 ACC EQ 1,546.00 1,554.75 1,508.65 1521.20 1,518.65 3,73,196
2-Aug-18 ACC EQ 1,531.35 1,544.80 1,515.25 1542.00 1,541.10 4,56,730
1-Aug-18 ACC EQ 1,535.00 1,563.75 1,526.05 1535.00 1,531.35 6,10,695
31-Jul-18 ACC EQ 1,509.00 1,535.00 1,496.50 1535.00 1,529.75 4,01,888
30-Jul-18 ACC EQ 1,537.70 1,537.70 1,501.05 1509.10 1,503.80 9,95,382
27-Jul-18 ACC EQ 1,530.00 1,552.00 1,514.15 1533.10 1,535.00 6,65,993
26-Jul-18 ACC EQ 1,473.00 1,544.00 1,471.00 1532.00 1,522.70 18,90,074
25-Jul-18 ACC EQ 1,484.25 1,494.40 1,446.05 1463.60 1,469.65 17,18,412
24-Jul-18 ACC EQ 1,400.00 1,498.75 1,400.00 1484.25 1,475.50 75,18,029
23-Jul-18 ACC EQ 1,295.00 1,319.60 1,262.00 1300.10 1,310.80 8,62,923
20-Jul-18 ACC EQ 1,297.00 1,297.00 1,267.65 1292.30 1,293.00 2,72,055
19-Jul-18 ACC EQ 1,294.80 1,297.15 1,265.00 1276.90 1,274.50 3,27,469
18-Jul-18 ACC EQ 1,294.00 1,306.00 1,275.20 1285.00 1,291.70 5,02,781
13-Jul-18 ACC EQ 1,358.80 1,365.00 1,328.85 1334.90 1,337.65 3,38,657
12-Jul-18 ACC EQ 1,362.00 1,387.80 1,342.00 1350.00 1,350.00 6,74,141
11-Jul-18 ACC EQ 1,374.00 1,376.00 1,348.20 1358.50 1,360.55 4,37,187
10-Jul-18 ACC EQ 1,378.80 1,395.00 1,362.00 1373.25 1,371.00 5,11,695
9-Jul-18 ACC EQ 1,377.00 1,395.50 1,371.10 1372.00 1,375.80 3,15,690
6-Jul-18 ACC EQ 1,391.90 1,413.20 1,370.00 1371.85 1,373.70 8,57,368
5-Jul-18 ACC EQ 1,352.00 1,404.00 1,352.00 1391.30 1,389.70 11,42,325
4-Jul-18 ACC EQ 1,334.00 1,359.50 1,331.75 1350.90 1,350.85 3,89,155
3-Jul-18 ACC EQ 1,318.00 1,343.00 1,302.00 1334.50 1,332.85 2,84,242
2-Jul-18 ACC EQ 1,339.95 1,339.95 1,312.50 1314.35 1,320.15 3,88,433
29-Jun-18 ACC EQ 1,299.45 1,358.25 1,297.00 1337.80 1,339.90 10,31,272
28-Jun-18 ACC EQ 1,309.00 1,326.30 1,280.00 1291.60 1,291.35 12,65,912
27-Jun-18 ACC EQ 1,364.90 1,368.90 1,302.05 1305.45 1,308.80 5,72,379
26-Jun-18 ACC EQ 1,315.80 1,367.90 1,312.05 1359.00 1,357.60 12,15,478
25-Jun-18 ACC EQ 1,297.00 1,332.40 1,297.00 1313.80 1,315.55 5,47,839
22-Jun-18 ACC EQ 1,272.00 1,303.70 1,260.15 1302.25 1,294.65 6,03,226
21-Jun-18 ACC EQ 1,280.00 1,280.00 1,260.90 1270.00 1,270.05 3,68,454
20-Jun-18 ACC EQ 1,292.00 1,292.00 1,268.80 1275.00 1,275.20 3,06,583
19-Jun-18 ACC EQ 1,296.50 1,296.50 1,275.35 1287.00 1,284.55 3,12,768
18-Jun-18 ACC EQ 1,302.40 1,309.95 1,284.00 1300.00 1,300.40 2,93,333
15-Jun-18 ACC EQ 1,309.65 1,314.90 1,295.00 1297.75 1,302.10 4,72,050
14-Jun-18 ACC EQ 1,331.00 1,333.30 1,304.40 1309.75 1,307.20 2,50,892
13-Jun-18 ACC EQ 1,317.30 1,349.40 1,311.55 1330.20 1,330.95 5,14,188
12-Jun-18 ACC EQ 1,321.00 1,329.35 1,306.55 1317.10 1,315.70 2,33,538
11-Jun-18 ACC EQ 1,315.90 1,338.80 1,311.30 1319.70 1,320.20 3,56,878
8-Jun-18 ACC EQ 1,314.00 1,325.55 1,305.50 1312.40 1,315.10 3,26,601
7-Jun-18 ACC EQ 1,326.80 1,337.80 1,311.55 1315.00 1,316.45 4,28,248
6-Jun-18 ACC EQ 1,285.00 1,319.30 1,270.50 1314.85 1,315.95 5,92,872
5-Jun-18 ACC EQ 1,305.25 1,306.65 1,265.00 1285.00 1,285.05 7,59,372
4-Jun-18 ACC EQ 1,343.00 1,353.50 1,303.25 1308.00 1,308.05 5,58,346
1-Jun-18 ACC EQ 1,361.00 1,371.00 1,316.55 1332.00 1,326.70 8,29,344
31-May-18 ACC EQ 1,315.00 1,364.00 1,302.60 1358.00 1,354.60 38,73,328
30-May-18 ACC EQ 1,300.00 1,317.10 1,297.30 1313.00 1,309.40 9,94,798
29-May-18 ACC EQ 1,321.05 1,337.70 1,301.20 1310.05 1,310.00 8,94,054
28-May-18 ACC EQ 1,324.90 1,335.70 1,315.00 1320.15 1,322.50 7,50,519
25-May-18 ACC EQ 1,333.50 1,335.95 1,308.25 1320.75 1,322.85 3,95,131
24-May-18 ACC EQ 1,320.00 1,350.00 1,290.00 1335.90 1,332.80 6,91,073
23-May-18 ACC EQ 1,320.25 1,328.95 1,308.10 1313.75 1,313.75 5,82,944
22-May-18 ACC EQ 1,342.20 1,343.90 1,313.05 1320.25 1,325.30 5,34,896
21-May-18 ACC EQ 1,379.00 1,379.90 1,322.60 1349.65 1,344.10 3,80,473
18-May-18 ACC EQ 1,400.50 1,405.45 1,365.25 1368.00 1,374.35 4,32,586
17-May-18 ACC EQ 1,401.00 1,420.00 1,397.00 1398.15 1,400.50 3,31,066
16-May-18 ACC EQ 1,407.90 1,424.75 1,398.45 1409.25 1,410.80 3,77,122
15-May-18 ACC EQ 1,447.70 1,452.50 1,405.00 1409.65 1,411.65 5,89,518
14-May-18 ACC EQ 1,465.10 1,478.65 1,439.30 1450.50 1,451.20 3,80,794
11-May-18 ACC EQ 1,499.00 1,499.00 1,461.35 1466.00 1,466.55 3,61,860
10-May-18 ACC EQ 1,511.00 1,515.15 1,483.55 1489.00 1,493.85 2,41,543
9-May-18 ACC EQ 1,520.90 1,525.75 1,500.30 1509.00 1,509.65 3,87,123
8-May-18 ACC EQ 1,526.20 1,531.00 1,515.30 1524.55 1,518.65 1,99,827
7-May-18 ACC EQ 1,530.00 1,542.00 1,515.75 1524.90 1,523.50 2,86,007
4-May-18 ACC EQ 1,541.95 1,548.70 1,523.55 1527.15 1,527.75 2,18,311
3-May-18 ACC EQ 1,557.00 1,563.15 1,532.10 1534.65 1,537.80 1,91,433
2-May-18 ACC EQ 1,584.45 1,595.30 1,548.70 1554.80 1,557.15 2,71,941
30-Apr-18 ACC EQ 1,564.85 1,599.90 1,563.00 1583.50 1,587.15 2,65,415
27-Apr-18 ACC EQ 1,551.90 1,564.45 1,546.55 1560.00 1,559.60 2,28,633
26-Apr-18 ACC EQ 1,573.80 1,573.80 1,536.25 1554.00 1,545.40 3,31,931
25-Apr-18 ACC EQ 1,560.90 1,577.70 1,548.95 1574.00 1,567.65 3,16,302
24-Apr-18 ACC EQ 1,570.00 1,581.95 1,557.45 1561.00 1,562.00 1,71,800
23-Apr-18 ACC EQ 1,560.00 1,581.80 1,552.00 1570.00 1,565.30 3,02,886
20-Apr-18 ACC EQ 1,567.80 1,585.00 1,552.60 1557.80 1,561.65 2,80,273
19-Apr-18 ACC EQ 1,605.00 1,629.00 1,561.00 1563.00 1,571.35 8,71,706
18-Apr-18 ACC EQ 1,599.00 1,602.70 1,561.95 1570.00 1,573.50 4,89,407
17-Apr-18 ACC EQ 1,587.70 1,600.00 1,572.55 1589.00 1,586.95 3,01,195
16-Apr-18 ACC EQ 1,531.70 1,582.85 1,530.00 1582.80 1,576.50 2,23,315
13-Apr-18 ACC EQ 1,528.00 1,545.00 1,521.60 1533.00 1,536.45 2,47,502
12-Apr-18 ACC EQ 1,526.10 1,532.40 1,520.00 1520.00 1,524.95 2,48,295
11-Apr-18 ACC EQ 1,531.90 1,543.50 1,520.10 1531.00 1,533.55 3,19,761
10-Apr-18 ACC EQ 1,555.90 1,555.90 1,531.45 1537.95 1,539.15 1,12,086
9-Apr-18 ACC EQ 1,552.90 1,559.15 1,535.65 1540.00 1,541.30 1,75,732
6-Apr-18 ACC EQ 1,558.00 1,560.95 1,542.85 1546.25 1,553.25 1,19,196
5-Apr-18 ACC EQ 1,551.40 1,559.70 1,536.90 1554.90 1,552.35 1,98,303
4-Apr-18 ACC EQ 1,554.00 1,576.85 1,525.85 1532.00 1,530.00 1,71,614
3-Apr-18 ACC EQ 1,534.00 1,562.00 1,534.00 1549.00 1,554.80 2,01,412
2-Apr-18 ACC EQ 1,509.40 1,545.00 1,509.40 1538.05 1,536.95 4,20,761
28-Mar-18 ACC EQ 1,512.00 1,520.90 1,498.95 1502.00 1,507.50 8,35,875
27-Mar-18 ACC EQ 1,541.25 1,547.65 1,514.00 1519.90 1,524.00 2,49,518
26-Mar-18 ACC EQ 1,530.00 1,539.40 1,522.35 1534.90 1,533.15 2,40,635
23-Mar-18 ACC EQ 1,530.35 1,539.75 1,517.65 1530.05 1,528.55 2,08,904
22-Mar-18 ACC EQ 1,558.00 1,571.00 1,539.85 1549.00 1,549.40 3,19,159
21-Mar-18 ACC EQ 1,556.50 1,574.25 1,544.75 1551.10 1,558.40 2,16,483
20-Mar-18 ACC EQ 1,557.65 1,573.50 1,527.00 1552.00 1,554.80 3,39,628
19-Mar-18 ACC EQ 1,571.50 1,573.70 1,535.55 1571.10 1,562.90 1,95,095
16-Mar-18 ACC EQ 1,599.90 1,607.25 1,552.70 1576.00 1,567.95 2,53,481
15-Mar-18 ACC EQ 1,616.75 1,617.00 1,596.10 1597.00 1,603.15 2,27,343
14-Mar-18 ACC EQ 1,567.65 1,623.45 1,565.00 1616.45 1,612.00 2,96,145
13-Mar-18 ACC EQ 1,575.15 1,582.00 1,557.40 1568.00 1,575.35 4,41,704
12-Mar-18 ACC EQ 1,536.70 1,564.05 1,521.00 1561.65 1,559.90 2,70,932
9-Mar-18 ACC EQ 1,554.00 1,554.00 1,528.00 1528.10 1,531.85 2,89,181
8-Mar-18 ACC EQ 1,577.00 1,584.70 1,542.75 1544.95 1,544.95 2,96,149
7-Mar-18 ACC EQ 1,590.15 1,594.80 1,570.00 1571.95 1,575.20 2,21,080
6-Mar-18 ACC EQ 1,614.70 1,617.00 1,591.00 1591.00 1,595.30 2,38,297
5-Mar-18 ACC EQ 1,626.40 1,631.10 1,593.50 1600.00 1,606.15 1,90,051
1-Mar-18 ACC EQ 1,624.90 1,642.90 1,624.70 1637.40 1,633.80 1,28,434
28-Feb-18 ACC EQ 1,618.00 1,635.15 1,615.45 1624.55 1,623.05 2,08,350
27-Feb-18 ACC EQ 1,655.00 1,660.00 1,624.00 1630.90 1,632.80 3,33,670
26-Feb-18 ACC EQ 1,659.80 1,675.50 1,652.65 1661.25 1,661.05 1,37,471
23-Feb-18 ACC EQ 1,630.00 1,658.10 1,627.55 1651.20 1,651.45 3,01,333
22-Feb-18 ACC EQ 1,635.00 1,641.15 1,617.00 1625.25 1,632.35 4,13,249
21-Feb-18 ACC EQ 1,656.55 1,662.00 1,639.00 1641.15 1,645.25 3,22,498
20-Feb-18 ACC EQ 1,644.00 1,652.40 1,622.00 1646.80 1,640.35 2,47,989
19-Feb-18 ACC EQ 1,655.85 1,665.00 1,621.00 1635.00 1,633.70 2,59,386
16-Feb-18 ACC EQ 1,634.00 1,661.00 1,630.15 1645.25 1,650.60 5,23,625
15-Feb-18 ACC EQ 1,626.55 1,651.30 1,611.10 1622.55 1,621.30 5,43,661
16.2 -4.8 21 0 0 0 0
High AVG. Low AVG. Total AVG.
#VALUE! #VALUE! #VALUE! #VALUE!

0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 0.00 0.00
0 0 0 -1406.20 -1406.20
7,692.24 11.9 13.10 25 -5.70 1.20
15,256.31 29.5 10 40 10.45 -1.45
10,617.89 10.1 22.65 33 -12.65 5.65
17,273.62 29.55 13.35 43 -11.35 -2.05
13,450.49 0.1 36.8 37 -21.75 7.60
23,366.48 34.1 5.1 39 36.25 5.65
23,021.94 24.4 11.3 36 10.35 2.70
16,670.10 37.05 5.9 43 37.20 4.55
17,271.68 19.95 15 35 19.60 9.20
12,866.55 9.4 11.6 21 -16.30 -9.50
18,919.47 12.6 18 31 -12.20 2.70
15,538.84 1.3 27 28 -6.95 8.75
83,104.95 53.9 2.6 57 49.45 40.25
20,399.44 18.95 1.35 20 13.95 0.00
15,467.42 15.6 6.45 22 15.95 4.50
18,230.57 17.5 34.5 52 12.90 0.50
17,566.51 12.45 16 28 -7.10 6.90
33,322.78 17.9 55 73 -51.90 -4.00
22,806.79 43.25 0 43 35.75 0.00
10,946.06 6.5 15.4 22 -12.65 -1.40
18,067.25 14.75 12.7 27 10.00 6.10
14,395.61 7.6 22.5 30 -0.20 DW 0.00
10,490.03 0 20.05 20 -14.90 DW -0.10
14,176.02 17.95 10 28 13.05 UP 2.05
13,427.85 7.55 24 32 -13.90 DW 1.15
13,416.35 10.2 11.55 22 2.90 0 3.85
18,699.02 0.05 31.30 31 -6.30 DW 7.70
36,407.73 42.6 4.75 47 43.05 UP 3.80
10,581.36 13.9 14.45 28 0.60 = -8.65
12,740.62 39 3.55 43 37.50 UP 4.90
9,273.03 18.8 18 37 -14.55 = -2.65
18,078.87 15.7 49 65 -36.55 DW 1.80
14,696.20 38.6 5.05 44 38.75 UP 4.65
6,316.30 5.8 15.9 22 -8.55 DW 1.00
11,475.55 32.9 5.9 39 18.65 UP -1.35
8,016.35 28.25 5 33 20.85 -2.50
9,081.59 10 14.4 24 -6.75 -4.25
10,696.24 8.2 47.25 55 -11.65 19.10
9,277.96 6.5 22 29 -17.90 -5.30
14,433.05 94 0 94 24.25 -64.55
10,922.11 17.7 24.2 42 -30.75 -10.30
15,537.89 32.9 0 33 24.85 1.55
15,723.18 8.6 41.65 50 -23.60 10.95
14,980.46 1.3 46 47 -23.30 17.65
15,711.31 32 1 33 28.25 3.90
16,444.64 15.95 21.1 37 7.80 0.00
18,774.95 14 41 55 -25.80 5.90
12,619.48 17.3 9.2 27 3.35 -1.75
14,387.09 27 9.95 37 13.55 12.80
14,881.47 29.95 6.95 37 -2.00 -4.20
14,359.06 15.15 7.4 23 12.65 3.85
18,632.61 1 44.8 46 -17.90 9.55
32,342.96 46.8 0 47 50.35 8.90
19,731.43 68 10.4 78 39.50 -15.60
11,972.20 25.75 5 31 16.75 4.15
11,259.01 40.5 5.85 46 32.40 -2.00
13,150.70 18.95 10.05 29 3.90 5.50
13,772.38 0 77 77 -59.65 7.80
15,075.74 5 27 32 5.20 11.00
15,533.36 19.4 24.5 44 -18.95 -7.95
44,246.05 37 24.75 62 40.35 52.40
8,436.17 6.6 18.6 25 -2.60 -4.40
11,596.12 25.95 1.95 28 16.40 8.20
11,510.01 13 20.65 34 1.15 13.35
16,365.75 25.1 31.85 57 -29.60 -3.35
28,050.45 45 3.3 48 47.65 10.40
26,361.64 30.8 11.9 43 7.80 10.85
10,849.07 19.4 12.8 32 -52.30 -49.10
22,373.25 53.55 2.25 56 56.90 17.05
22,428.92 12 21 33 -4.30 1.50
12,444.90 0 36 36 -11.40 20.10
16,932.10 10.9 35.6 47 -18.70 13.50
15,580.21 11 30.3 41 -33.85 -59.05 -8.45
24,968.15 9 51.4 60 -39.10 -0.60
57,774.72 88.85 35.15 124 92.80 18.40
15,818.69 0 34.55 35 -38.75 -8.50
23,205.93 20.8 19.85 41 27.05 17.15
18,833.12 20.55
17,773.59 18.55 29.6 48 10.50 86.95 8.50
33,215.05 76 9.75 86 70.70 19.75
37,935.07 107.1 13.55 121 67.75 15.50
26,219.21 43 20.2 63 43.45 15.95
21,013.20 29.9 58.75 89 -6.55 -9.95
15,736.76 13.40
11,713.74 9.8 23.05 33 -470.95 432.8 -473.55
6,103.12 13.45 7.45 21 11.20 7.70
15,488.95 3.95 22.4 26 -1.60 1.05
8,157.14 1.55 28.9 30 -16.45 1445.00
-1440.40
11,713.18 9.45 19 28 0.75 8.90
7,372.46 7.05 13.9 21 -9.20 2.15
8,856.69 13.8 14.85 29 9.35 7.50
12,247.87 10 24.35 34 -11.85 9.65
23,941.09 2 52 54 -51.35 -4.70
15,927.63 22.5 2.9 25 13.00 1.30
12,109.64 16.6 16.9 34 19.90 7.30
14,825.47 0 33.2 33 -17.45 9.25
14,081.19 42.2 0.8 43 30.70 7.25
11,218.44 34.5 2.85 37 29.95 7.40
15,212.86 21.6 88.85 110 -78.00 1.80
7,832.30 16 36 52 -26.90 4.50
6,384.46 3.65 27.4 31 -20.20 1.05
6,340.58 9.75 19.05 29 -9.65 2.90
10,890.78 21.65 20.9 43 12.50 6.05
8,372.52 24.6 10.85 35 -17.05 -10.90
12,159.91 19 9.55 29 17.55 3.40
16,985.75 28.65 1.25 30 23.95 1.85
25,117.03 29.05 5.85 35 28.30 11.85
5,387.70 14.45 7.95 22 -1.45 -2.60
3,367.89 0 22.8 23 -14.80 5.45
6,197.28 18.1 10.45 29 7.55 -0.30
9,818.03 4.45 31.2 36 -10.95 334.2 9.45 274.8
14,639.57 22 23.9 46 1.85 -2.00
12,951.90 7 16.45 23 -12.25 0.85
8,096.90 11.85 4.4 16 14.95 7.65
16,772.07 30 7.75 38 25.05 8.85
10,167.57 13.95 7.1 21 23.55 15.40
14,362.77 42 0 42 6.60 -21.00
12,545.21 15.05 14 29 20.45 14.45
5,910.28 7.75 31.55 39 -40.75 -14.20
8,403.37 1 25.9 27 -16.75 -0.05 -67.35
22,318.17 59.7 0 60 52.95 1.90
4,638.18 4.5 14.3 19 -5.55 6.85 -35.05
8,423.39 5.5 12.95 18 -7.40 1.45
6,342.06 19.35 5.2 25 1.75 4.30
5,778.29 14 7.35 21 -0.40 4.30
4,741.48 5.6 16.3 22 -8.90 3.80
5,440.42 3.15 21.7 25 -6.65 5.65
8,146.68 31.35 2.25 34 21.10 -2.65
6,797.32 3.9 18.05 22 -5.95 -0.10
5,129.72 14 4 18 1.70 -5.40
7,006.62 8.3 23.35 32 -11.90 -0.20
10,667.92 22.55 5.2 28 23.50 4.65
10,789.97 1.1 39.9 41 -26.30 0.80
8,181.88 22.95 14.15 37 32.50 12.35
5,513.83 14.7 6.8 22 13.75 4.45
12,352.87 6.7 38.65 45 -17.50 3.45
7,922.68 3.7 42.6 46 -37.50 1.15
4,288.50 8 13.5 22 -8.65 1.50
6,057.31 5.5 33.45 39 -10.50 3.00
5,208.59 8.7 24.9 34 -16.10 3.80
8,861.81 24.55 10 35 0.55 -18.55
6,659.71 1.15 40.7 42 -22.75 9.50
11,815.67 25.8 1 27 9.15 -1.15
12,960.97 21 4 25 5.75 -2.40
7,863.13 18.15 11.85 30 15.20 3.80
15,476.13 30.15 3 33 18.90 4.55
16,692.86 16.45 0.55 17 5.35 1.60
9,904.76 14.3 4.7 19 7.05 7.90
7,386.88 9.65 10.8 20 -3.45 -0.35
6,396.98 8 16 24 -10.40 3.25
8,002.40 7.55 16 24 -7.40 5.85
7,678.95 3.9 18 22 -0.95 6.90
9,631.21 19.1 3.8 23 6.55 4.45
10,132.69 17.7 5.15 23 -1.35 1.25
10,965.20 18.6 16.45 35 -7.10 -4.00
10,360.31 19.8 20.2 40 -10.45 0.75
9,751.48 16.1 11.9 28 56.80 54.25
8,850.75 6.95 39.65 47 -42.40 -11.05
12,271.98 4.1 53.9 58 -47.20 -2.35
8,821.85 23.7 9.45 33 -6.65 -5.60
18,618.52 57 8 65 42.65 14.75
5,410.57 10.2 9.45 20 -0.75 -2.20
4,734.58 9.9 8.95 19 4.35 6.35
13,651.29 11.15 40.5 52 -3.20 29.65
7,678.88 12.55 17.9 30 15.65 14.25
7,642.19 48.7 11.05 60 52.35 8.40
6,384.21 54.85 0 55 21.05 -26.80
3,813.15 13.15 21.4 35 -31.25 -23.40
4,406.30 21.65 0 22 19.25 2.20
4,772.50 0 45.15 45 -47.35 -9.15
7,612.22 2.5 38.15 41 -37.80 -4.95
6,133.14 10.55 18 29 -7.85 2.20
10,939.77 33 12.9 46 31.30 11.50
8,918.35 34.8 0 35 21.70 -0.60
14,510.93 22.4 12.75 35 26.85 11.95
7,374.07 6.05 16.8 23 -8.20 4.80
8,151.03 21.05 2.6 24 6.05 -5.85
16,960.04 5.05 32.5 38 -17.40 5.00
10,769.02 0.6 47.35 48 -40.60 0.90
6,596.20 30.1 11.8 42 27.15 5.05
6,862.89 7.3 23.7 31 -31.70 -10.65
13,815.94 20.45 21.2 42 0.25 1.20
9,853.91 11.2 24.6 36 -12.15 3.25
10,514.30 40 26.25 66 39.65 4.10
10,482.46 25 12 37 16.70 4.80
6,605.50 30.35 11 41 18.50 -3.70
4,454.28 8.1 32.9 41 -25.35 0.90
5,435.95 14.15 7.05 21 1.75 -4.90
782.83 5.8 5.9 12 14.85 13.45
5,329.93 10.3 37.2 48 -26.90 4.65
7,489.56 33.25 26.8 60 22.85 -4.50
9,486.07 61.9 1.1 63 45.80 6.40
6,708.88 28.2 5.9 34 30.90 9.20
37,961.54 34.45 26.45 61 29.90 4.10
8,490.68 9.75 20.05 30 -5.50 5.85
13,393.85 9.45 15.75 25 0.75 4.35
6,424.27 0 26.8 27 -17.95 2.40
9,937.00 19.65 2.55 22 -14.70 -22.05
15,363.42 17.2 29.8 47 1.30 8.80
13,774.15 0 34.9 35 -41.15 -12.25
8,334.53 7.1 17.8 25 -2.25 0.00
28,725.76 0 71 71 -115.30 30730.6 -59.70 30,615
12,480.42 5 54.85 60 -13.70 30615.3 19.60 30,602
13,810.78 57.8 14.1 72 30.25 0.00
12,096.71 28.8 39.05 68 19.95 -1.15
9,802.61 57.9 4.55 62 68.40 17.05
8,665.74 18.7 22.5 41 -28.85 -35.65
9,008.80 27.5 8.15 36 -2.20 -10.75
7,679.33 7.9 40.4 48 -8.80 11.35
10,744.89 14 33.4 47 -3.95 -8.60
13,371.14 4 49.85 54 -49.30 -12.90
14,446.35 51.25 22 73 18.20 -25.70
8,338.39 0.3 71.2 72 -63.90 -7.90
13,322.21 32.2 33.1 65 21.25 3.65
13,753.53 20.7 35.6 56 -8.90 7.70
26,173.07 39.9 40.7 81 -20.90 5.85
9,297.56 21.3 20.8 42 18.35 7.00
10,971.41 54.8 15 70 36.35 -11.45
8,401.32 18.9 27.5 46 -12.15 -9.50
8,099.46 10.9 132.95 144 -24.10 2.30
4,235.97 18.4 10.35 29 -6.55 -4.70
8,364.86 14 20.95 35 -16.50 -5.75
9,725.78 26.2 18.75 45 -15.50 -14.45
13,370.34 56.9 0 57 47.85 7.70
8,226.68 30.8 22.7 54 35.00 9.60
5,372.87 13.15 19.65 33 -9.10 7.35
5,440.31 13.2 38.45 52 -43.45 -10.95
8,139.58 22 22.55 45 14.35 2.40
10,660.71 40.35 20.95 61 9.40 15.75
12,571.95 12.5 60.85 73 -40.15 -5.85
9,928.42 3 78 81 -73.75 -8.10
13,073.18 47.9 0 48 23.35 -7.75
11,570.47 16.5 6.05 23 14.70 4.45
15,707.94 17.05 6.7 24 10.55 1.35
10,490.09 4.8 18.8 24 -10.15 0.35
14,318.22 10.7 41.85 53 -28.45 6.75
6,078.24 6.45 12.3 19 11.25 8.15
9,814.98 17 10.8 28 5.60 4.75
12,299.87 7.75 37.2 45 -4.55 0.40
17,456.28 46.95 0 47 40.50 4.70
14,800.01 25.65 14.95 41 5.35 7.95
10,518.87 39.45 8.7 48 34.90 3.15
6,110.78 16 15.7 32 -4.50 -15.55
10,621.42 46.95 5.85 53 40.80 5.25
5,468.37 0 28.5 29 -22.55 -4.30
10,729.53 9.5 39.8 49 -25.45 4.25
10,825.13 38.9 0 39 34.45 1.80
7,690.60 18.15 13 31 -2.35 -3.65
8,933.71 31 2 33 14.65 5.00
5,813.11 1.4 29.35 31 5.35 9.75
5,716.34 8.75 37.35 46 -22.45 4.90
7,013.70 13.45 16.1 30 9.75 0.00
9,433.85 28.75 8.95 38 1.60 5.25
6,094.35 26 12.5 39 25.95 5.20
15,058.04 0 36.65 37 -31.20 2.70
10,204.91 22 15.85 38 12.30 7.30
28,789.43 71 2 73 53.05 3.35
25,203.97 10.15 38.2 48 -5.85 8.75
1,09,885.92 98.75 0 99 164.70 89.20
11,255.48 24.6 33 58 17.80 2.00
3,497.40 0 29.35 29 18.50 22.50
4,185.19 2.35 29.8 32 -17.20 3.10
6,502.43 12 18.8 31 -45.95 -43.65
4,551.20 6.2 29.95 36 -12.35 8.80
9,213.98 25.8 20 46 -10.55 1.45
5,947.87 2 25.8 28 -10.45 3.00
7,077.71 16.2 16.8 33 -4.80 3.00
4,369.45 18.5 5.9 24 2.10 3.30
11,942.50 21.3 21.9 43 -16.00 2.20
15,845.46 52 0 52 38.85 1.15
5,250.19 25.5 2.25 28 18.00 1.15
3,771.72 25 16 41 12.70 -2.15
5,137.88 0 27.45 27 -19.75 0.05
13,815.15 58.8 2.45 61 48.55 8.10
16,440.01 17.3 29 46 -17.45 0.20
7,629.63 4 62.85 67 -48.80 7.30
16,430.72 52.1 3.75 56 42.05 0.25
7,223.15 35.4 0 35 20.90 2.35
7,743.40 31.7 11.85 44 24.60 1.95
4,671.28 0 19.1 19 -5.15 4.80
3,907.55 0 23.2 23 -9.35 7.45
4,018.62 0 21.15 21 -15.85 -3.90
3,799.01 7.55 18.4 26 -1.70 0.30
6,155.07 5.25 14.65 20 -5.10 2.45
3,295.18 2.3 26.6 29 -23.75 0.05
6,874.23 32.1 5.75 38 15.25 1.60
3,072.68 8.35 14.45 23 -4.50 0.80
4,742.74 22.9 4.6 28 5.10 0.80
4,290.70 11.55 8.5 20 -1.35 -2.45
5,669.47 11 15.25 26 0.50 10.85
7,723.28 34.3 14.5 49 30.90 -0.05
9,733.72 1.4 40.25 42 -23.00 -2.80
7,387.09 10.5 39.75 50 -18.65 16.30
11,170.85 10 44.45 54 -27.90 6.40
52,236.21 49 12.4 61 45.20 5.60
13,020.35 17.1 2.7 20 -0.60 -10.00
11,728.48 16.65 19.85 37 -12.50 -1.45
9,966.27 10.8 9.9 21 -0.35 2.05
5,212.39 2.45 25.25 28 -9.95 0.70
9,085.54 30 30 60 19.05 6.25
7,668.29 8.7 12.15 21 -11.55 -5.05
7,089.18 1.7 29.15 31 -18.80 -1.90
5,116.65 0.9 56.4 57 -30.25 Close 4.65 Open
5,980.40 4.95 35.25 40 -26.15 99303.5 0.00 99701.25
4,655.62 19 4 23 -10.30 -9.80
5,333.01 16.85 9.45 26 -0.85 -3.75
8,393.41 4.8 42.7 48 -39.55 -3.50
5,535.89 13.55 25.8 39 -15.35 -1.45
5,333.73 0 37.65 38 -27.30 5.15
3,612.87 4.15 27.45 32 -15.80 1.35
5,840.32 4.85 20.6 25 -9.00 2.25
3,042.71 4.8 10.9 16 -4.85 2.70
4,363.85 12 14.25 26 -4.25 2.25
3,349.10 6.75 18.4 25 -10.05 4.15
2,959.50 6.15 24.9 31 -19.35 -0.15
4,277.02 10.85 35.75 47 -30.00 -2.70
4,213.01 35.05 1.85 37 27.55 5.25
3,557.09 12.55 5.35 18 14.20 6.50
5,154.58 0 37.55 38 -22.25 6.15
4,944.62 16.8 11.95 29 5.65 -1.10
2,694.47 11.95 12.55 25 -3.30 4.70
4,741.69 21.8 8 30 3.65 -1.65
4,401.61 17.2 15.2 32 -9.70 -3.55
13,952.59 24 44 68 -2.15 31.50
7,756.20 3.7 37.05 41 -13.45 12.05
4,775.95 12.3 15.15 27 10.45 11.20
3,481.66 51.15 1.7 53 40.05 -4.75
3,800.37 17 6.4 23 11.50 3.05
3,788.94 6.3 6.1 12 -8.60 -7.45
4,896.06 11.6 11.8 23 -5.60 -7.25
1,727.31 0 24.45 24 -2.15 14.60
2,716.54 6.25 17.25 24 -11.95 -0.35
1,850.34 2.95 15.15 18 0.90 5.65
3,074.67 8.3 14.5 23 22.35 21.40
2,665.55 22.85 28.15 51 -24.80 -0.80
3,115.60 28 0 28 17.85 -2.95
6,430.81 35.6 0 36 29.45 1.90
12,610.32 8.9 13.05 22 -16.50 -12.00
3,809.01 6.4 27.25 34 -9.15 8.10
3,679.67 9.4 7.65 17 4.60 1.45
3,190.22 9.4 12.7 22 -20.85 -19.05
4,957.99 13 18.15 31 -9.00 -0.40
3,379.53 17.75 11.75 30 3.60 1.70
5,263.02 15.85 30.65 47 -8.10 -5.25
3,038.26 2.2 35.95 38 -5.05 3.55
3,995.38 7.35 47.2 55 -35.20 -3.25
3,651.64 0.25 20.65 21 -8.85 4.75
4,747.65 55.8 2.65 58 36.65 -7.70
6,942.50 6.85 17.75 25 15.45 15.25
4,176.40 27.35 15.7 43 28.05 4.85
4,440.96 0 26 26 -13.10 9.05
4,596.05 7.7 34.25 42 -30.25 1.80
3,495.00 4.65 20.15 25 -20.10 -5.15
3,817.40 2.3 23.7 26 -10.85 8.55
3,053.01 4.7 32.9 38 -27.65 -7.40
2,098.12 18 0.2 18 10.75 1.85
3,383.79 17.15 2.55 20 -9.75 -14.80
5,455.70 5 31 36 -28.25 -6.05
2,289.12 15.7 7.15 23 9.60 8.35
4,955.74 28.1 2.45 31 19.10 -2.35
6,738.00 6.15 18 24 -12.90 -10.25
5,329.37 5.45 17.55 23 4.90 16.20
4,059.94 8.4 22 30 6.65 10.30
4,254.01 9.15 34.85 44 -16.90 5.25
8,647.17 12.70
8,886.76 1626.55
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
WEEK TAG MON.TAG
0 0
CALLS
OI CHNG IN OI VOLUME IV LTP CHNG BID QTY BID PRICE
64 11 26 161.77 8,781.35 101.75 25 8,881.15
14 - - - - - 25 7,373.75
8 - - - - - 25 6,878.00
- - - - - - 50 6,860.50
- - - - - - 25 6,585.80
- - - - - - 1,000 6,345.05
- - - - - - 1,000 6,289.05
- - - - -1,826.10 - 1,000 6,150.55
2 - - - - - 50 6,361.35
- - - - - - 25 6,091.15
- - - - - - 1,000 5,893.30
- - - - - - 1,000 5,787.20
- - - - - - 1,225 5,835.80
808 -13 46 140.5 5,896.55 272.55 100 5,871.65
1 - - - - - 1,000 5,486.50
- - - - - - 25 5,500.05
- - - - - - 25 5,363.70
1 - - - - - 725 5,181.90
9 - 3 - 4,800.00 -178.55 50 5,369.85
1 - - - - - 850 4,970.00
6 - - - - - 1,000 4,876.05
1 - - - - - 875 4,771.15
1 - - - - - 1,425 4,666.80
259 -1 8 95.94 4,797.70 462.7 200 4,883.40
33 - - - - - 1,200 4,545.65
2 - - - - - 1,200 4,346.70
2 - - - - - 775 4,248.90
3 - - - - - 775 4,141.35
193 -4 11 57.23 4,240.65 345.6 25 4,392.80
2 - - - - - 975 3,926.95
32 - - - - - 900 3,980.75
6 1 1 - 3,607.20 -230.05 25 3,872.90
2 1 1 - 3,504.50 569 775 3,737.20
933 -14 135 96.12 3,880.00 299 25 3,896.95
45 - 1 - 3,063.90 -348.1 100 3,665.50
82 -1 17 - 3,516.05 104.55 475 3,663.70
53 -1 2 - 2,942.00 -1,009.00 150 3,478.10
75 - - - - - 100 3,457.95
2,257 -13 180 87.66 3,390.30 483.95 500 3,394.40
140 - 7 - 3,130.10 365.4 225 3,269.30
197 -1 12 76.47 3,149.30 366.85 100 3,168.25
237 - 5 - 2,388.55 -275.7 25 3,030.90
198 -2 11 - 2,347.90 -300.2 25 2,925.45
3,090 -23 531 76.16 2,883.20 394 25 2,901.20
123 28 58 67.64 2,744.00 189.3 150 2,795.35
111 - 4 - 2,246.15 46.15 275 2,667.85
299 -5 17 - 2,430.15 104.45 250 2,526.35
187 6 107 63.4 2,454.35 416.35 500 2,402.50
2,306 -213 1,257 70.47 2,417.50 269.15 100 2,407.70
301 -5 48 66.68 2,305.50 330.6 200 2,307.45
119 5 40 - 2,032.85 196.45 175 2,212.25
205 48 1,148 65.17 2,128.00 335.6 375 2,116.65
78 3 75 57.33 1,984.15 378.5 125 2,021.55
6,114 -131 12,124 61.24 1,933.00 275.05 50 1,928.80
97 -13 178 59.45 1,837.35 337.9 250 1,823.40
154 19 446 56.52 1,732.05 246.1 225 1,737.95
230 43 799 55.88 1,647.30 193.15 250 1,642.10
252 18 721 54.11 1,553.10 208.9 125 1,550.40
3,573 562 28,029 53.92 1,474.75 265.1 600 1,474.75
491 118 5,672 51.85 1,379.05 250.05 50 1,374.85
794 314 15,610 50.42 1,290.55 251.7 175 1,283.00
1,213 -738 39,790 49.15 1,204.70 221.5 25 1,199.70
1,202 297 55,453 47.67 1,117.80 210.95 75 1,114.05
14,787 3,079 562,120 46.44 1,035.00 198.05 25 1,031.80
3,866 2,300 480,961 44.74 948.2 184 350 948.2
4,623 1,030 602,787 43.9 873 165.3 50 873
4,640 -2,357 521,534 43.06 800 147.6 50 795
7,909 -390 485,653 41.49 720.2 106.7 50 720
45,334 -1,950 1,483,695 41.11 657.55 88.7 100 653.5
16,871 -59 790,432 39.88 587 69.1 475 587
17,566 3,794 717,543 39.42 529 63.65 25 527.05
17,189 3,924 696,903 38.75 471.4 51.9 25 471
14,287 4,783 444,865 38.31 420 44.05 100 414.4
71,393 -836 1,522,384 37.56 367.9 23.7 25 365.5
10,097 2,179 336,763 36.87 320 14.2 75 318
22,500 6,595 491,007 36.12 275 4.7 1,425 275
12,512 896 358,295 35.92 240 -1.25 75 238
11,721 -319 309,687 35.17 202.1 -10.8 25 202.45
60,209 2,579 982,191 34.87 172.7 -14.15 375 170.95
13,424 2,001 245,610 34.72 147.75 -18.65 225 142.55
17,588 6,787 256,259 34.49 124.95 -21.45 25 121.15
17,886 3,577 272,242 33.7 100.05 -21.65 75 100.05
12,129 4,863 194,298 33.72 84.75 -22.1 75 84.75
67,600 -5,327 818,387 33.47 69.55 -24.85 450 69.55
9,077 2,197 151,360 33.3 57.05 -22.95 150 57
19,785 9,161 222,109 33.67 49.4 -21.05 175 46.55
11,219 2,206 141,968 33.5 40 -20.1 25 38.55
11,440 3,459 156,810 33.35 32.25 -20.75 25 31.95
46,423 6,254 499,462 33.55 27.05 -19.15 50 27.05
8,788 2,367 114,620 33.77 22.75 -17.4 25 22.75
12,271 -1,084 130,964 34.75 21.4 -12.65 25 19.65
11,079 4,429 120,126 35.64 19.95 -9.95 25 16.45
4,736 1,127 67,118 34.94 14.55 -10.7 400 14.3
86,867 26,577 474,232 35.58 13.1 -9.2 1,000 13.05
6,651 2,116 60,679 36.03 11.45 -8.35 25 10.7
13,615 5,495 82,458 36.24 9.6 -7.5 150 8.05
5,176 862 55,290 36.65 8.35 -6.45 225 8.35
4,078 1,430 40,073 37.55 7.95 -5.4 25 7.15
47,729 -16,033 290,380 37.4 6.25 -5.7 500 6.3
3,457 28 33,655 38.64 6.4 -4.1 25 5.8
2,598 -3,312 27,689 39 5.55 -3.65 450 5.35
3,307 -1,016 26,699 39.54 5 -3.4 25 4.55
2,101 -70 16,352 40.06 4.5 -3.4 50 4.5
40,193 -2,212 217,137 40.58 4.05 -3.35 1,875 4.05
1,751 -706 11,212 40.53 3.25 -3.35 1,150 3.25
2,381 -338 12,900 42.25 3.75 -2.6 1,200 3.1
1,196 -305 7,284 41.64 2.7 -3.15 2,400 2.65
1,723 -399 8,555 42.8 2.8 -3.05 400 2.65
15,698 -3,175 90,896 43.6 2.7 -2.6 1,200 2.65
2,011 817 5,578 44.38 2.6 -2.55 2,400 2.25
753 272 3,125 46.42 3.2 -1.9 1,125 2.25
992 -137 3,206 45.69 2.3 -2.6 1,200 2.25
462 -190 1,714 47.74 2.85 -1.95 150 2.3
46,269 282 113,013 48.88 2.95 -1.75 150 2.3
228 -49 781 49.04 2.55 -1.85 1,200 2.2
341 -26 1,226 49.66 2.4 -1.9 400 1.95
155 -8 522 50.36 2.3 -1.95 25 2.3
194 29 582 50.92 2.15 -1.9 75 2.15
7,732 -2,343 47,886 51.04 1.85 -2.05 425 1.85
240 -30 407 52.35 2 -1.85 175 1.75
95 -26 355 53.77 2.2 -1.65 2,400 1.65
172 30 256 54.41 2.1 -1.5 400 2
211 57 517 55.44 2.15 -1.4 1,200 1.7
14,437 -430 49,829 54.69 1.6 -1.7 9,625 1.6
170 12 172 56.51 1.9 -1.45 25 1.6
91 -25 282 57.08 1.8 -1.4 1,000 1.15
100 23 117 57.79 1.75 -1.5 25 1.7
132 -6 131 58.82 1.8 -1.3 25 1.65
2,278 -757 6,999 59.35 1.7 -1.35 3,975 1.5
92 -2 155 60.37 1.75 -1.35 25 1.55
107 -18 316 61.23 1.75 -1.3 25 1.5
127 -20 267 62.08 1.75 -1.3 1,000 1.2
41 -12 93 62.93 1.75 -1.1 25 1.55
11,616 -1,222 19,045 62.64 1.45 -1.2 4,700 1.4
407 -12 315 63.87 1.55 -1.05 25 1.25
110 19 144 64.29 1.45 -1.15 300 1.25
62 -27 286 66.28 1.75 -1.1 25 1.45
278 -78 374 65.72 1.4 -1.2 25 1.4
7,528 -12 11,492 66.08 1.3 -0.95 3,950 1.3
267 -116 410 67.78 1.5 -0.85 25 1.35
68 -10 274 69.78 1.8 -0.6 200 1.3
191 24 724 69.18 1.45 -1 225 1.45
178 -2 625 70.63 1.6 -0.85 25 1.4
10,444 -1,112 23,216 70.09 1.3 -0.9 100 1.3
223 -35 681 71.13 1.35 -1 200 1.3
1,525 1,394 2,128 71.92 1.35 -1.3 25 1.3
761 61 10,653 72.46 1.3 -1 650 1.3
5,393 240 22,856 74.03 1.3 -0.85 25 1.2
4,334 -2,261 23,557 85.17 1.25 -1 1,250 1.2
2,197 -102 19,152 96.05 1.25 -0.75 5,150 1.15
24,365 6,548 135,809 104.94 1.05 -0.55 23,700 1
Tot 1,011,453 ###
PUTS
STRIKE
ASK PRICE ASK QTY BID QTY BID PRICE ASK PRICE ASK QTY CHNG LTP
PRICE
9,163.50 25 27,000.00 50 1.75 1.8 975 -0.65 1.8
7,421.25 25 28,500.00 625 2.2 2.5 25 -0.9 2.3
7,286.20 25 28,900.00 25 2.3 2.6 50 -1.4 2.3
6,930.30 25 29,000.00 2,225 2.3 2.55 25 -1.35 2.3
7,062.85 25 29,100.00 25 2.35 2.7 75 -1.9 2.6
7,134.85 575 29,200.00 1,200 1.7 2.7 800 -74.05 1.8
6,842.65 25 29,300.00 1,200 2.15 2.55 100 -2.5 2.6
6,715.30 25 29,400.00 25 2.15 2.4 825 -1.15 2.4
6,543.50 25 29,500.00 2,800 2.3 2.4 75 -1.25 2.3
6,564.80 475 29,600.00 25 2.15 2.45 75 -1.45 2.15
6,539.85 1,000 29,700.00 4,800 2.15 2.5 75 -118.3 2.5
6,435.55 475 29,800.00 800 1.8 3 350 -3.55 2.15
6,238.15 25 29,900.00 3,625 2.35 2.9 375 -1.7 2.65
5,904.20 100 30,000.00 4,475 2.4 2.9 100 -2 2.4
6,045.35 475 30,100.00 25 2.55 3.05 50 -2.85 2.9
5,839.95 25 30,200.00 25 2.55 3.15 275 -2.5 3.1
5,722.70 25 30,300.00 25 2.75 3.2 175 -2.05 3.15
5,744.30 1,175 30,400.00 25 2.8 3.3 125 -3.15 2.95
5,658.65 50 30,500.00 25 2.8 3.2 250 -1.6 2.85
5,548.95 1,750 30,600.00 25 3 3.95 50 -2.85 3.3
5,446.80 775 30,700.00 25 2.95 4.8 800 -2.35 3.05
5,344.65 700 30,800.00 225 2.65 3.95 25 -2.15 3.1
5,247.20 775 30,900.00 25 3.1 3.95 25 -1.85 3.45
4,917.80 25 31,000.00 1,125 3.35 3.6 375 -2.05 3.6
4,821.15 50 31,100.00 100 3.4 3.8 150 -2.3 3.65
4,945.95 1,175 31,200.00 875 3.35 3.9 275 -2.4 3.8
4,845.35 825 31,300.00 25 3.55 9 50 -2.85 3.95
4,747.00 1,000 31,400.00 25 3.3 5.5 450 -3.25 3.95
4,495.80 25 31,500.00 700 4 4.7 175 -3.2 4.3
4,545.60 775 31,600.00 350 4.25 4.5 350 -3.25 4.5
4,240.00 225 31,700.00 200 3.8 4.85 25 -5.05 4
4,334.90 25 31,800.00 1,200 3.65 5 25 -5.4 4.45
4,247.50 500 31,900.00 3,425 3.65 4.9 25 -6.6 4.6
3,921.60 25 32,000.00 1,625 5.1 5.15 125 -7.6 5.1
3,935.00 900 32,100.00 25 5.25 6.4 250 -8.6 5.65
3,768.50 100 32,200.00 225 4.95 6.3 25 -10.65 5
3,727.05 1,000 32,300.00 25 5.55 6.05 25 -11 6.05
3,586.05 100 32,400.00 400 5.95 6.45 25 -12.65 5.95
3,400.00 50 32,500.00 300 6.1 6.6 50 -14.6 6.6
3,366.30 25 32,600.00 25 6.55 7.95 25 -15.95 7.45
3,324.30 25 32,700.00 25 7.15 8 500 -18.05 7.95
3,148.20 25 32,800.00 225 7.15 8.75 25 -22.6 7.65
3,117.55 50 32,900.00 50 8 9.6 25 -24.75 9.15
2,910.00 25 33,000.00 50 9.65 10.2 600 -27.8 9.65
2,850.35 250 33,100.00 300 10.5 11.7 25 -31.85 11
2,815.35 550 33,200.00 50 10.75 12.95 225 -35.75 11
2,710.40 275 33,300.00 475 12 13.95 25 -38.85 14
2,616.65 500 33,400.00 1,175 11.25 14.9 25 -48.05 12
2,425.95 500 33,500.00 3,550 15.1 17.5 325 -50.05 15.1
2,347.85 500 33,600.00 1,950 18 22 50 -55.55 18
2,237.65 75 33,700.00 875 21.9 24.45 25 -62.3 21.9
2,133.70 50 33,800.00 100 23.4 27.45 275 -68.6 24.45
2,099.40 775 33,900.00 150 27.1 29.6 50 -77.8 27.1
1,933.00 225 34,000.00 50 31.6 33 175 -83.15 33
1,868.45 25 34,100.00 225 36.15 38.45 100 -99.35 36.55
1,774.80 25 34,200.00 650 42.5 43.5 175 -104.2 43.5
1,662.70 25 34,300.00 250 47.85 51.75 25 -107 47.8
1,571.80 25 34,400.00 650 55.6 57.8 225 -122.4 55.6
1,476.95 50 34,500.00 50 63.95 66.65 25 -135.05 66.65
1,389.45 275 34,600.00 25 74.65 78.1 250 -150.75 74.65
1,301.10 25 34,700.00 225 85.35 88.95 25 -161.55 84.85
1,213.80 300 34,800.00 25 100.95 104.85 250 -171.3 105
1,117.80 50 34,900.00 25 114.85 119.55 250 -191.2 125
1,035.00 50 35,000.00 100 130.5 133 275 -216.7 130.1
956.2 125 35,100.00 25 150 153 150 -242.6 150
880 675 35,200.00 25 170.75 176.55 25 -253.95 176.55
800 1,075 35,300.00 50 193.4 199.65 25 -276.8 194.4
730 600 35,400.00 75 221.7 227.15 25 -283.9 221.5
660 50 35,500.00 50 255 256.45 175 -282.6 256.45
595 225 35,600.00 25 285.95 290.8 150 -298.05 288.7
529 700 35,700.00 25 326 326.05 125 -321.8 326
472 50 35,800.00 150 361.55 374.7 25 -354 361.2
420 2,450 35,900.00 25 405.3 424.6 25 -355.65 424.6
367.9 25 36,000.00 25 460.1 464.45 25 -349.7 464.45
320 825 36,100.00 250 509.4 521.1 125 -358.2 521.2
279 2,400 36,200.00 225 565.15 577 25 -354.7 565.65
240 525 36,300.00 25 626.6 642.75 100 -374.25 629.55
205 200 36,400.00 100 691.15 704.45 25 -313.85 694.2
175 1,650 36,500.00 50 765 773 150 -371 765.05
149.1 25 36,600.00 25 840 850 75 -331.7 845
125 275 36,700.00 25 910 927.65 75 -351.65 916.55
103.95 25 36,800.00 25 995 1,004.30 50 -371.05 995.15
85 1,025 36,900.00 250 1,066.80 1,086.10 25 -402.5 1,085.05
70 9,125 37,000.00 1,175 1,166.00 1,169.95 225 -352.5 1,170.00
58.95 25 37,100.00 250 1,242.35 1,262.30 25 -484.55 1,249.95
49.45 150 37,200.00 50 1,335.75 1,352.60 200 -301.95 1,352.05
40 125 37,300.00 50 1,425.85 1,441.70 125 -443.35 1,510.40
33.3 50 37,400.00 525 1,505.95 1,537.45 250 -512.35 1,530.00
27.75 25 37,500.00 75 1,622.00 1,629.60 25 -334.7 1,622.20
23.5 225 37,600.00 750 1,702.25 1,727.50 225 -426.45 1,760.95
21.45 25 37,700.00 500 1,787.95 1,826.10 75 -83.3 2,014.20
20 75 37,800.00 250 1,897.10 1,921.50 175 -555.4 1,929.60
14.55 50 37,900.00 125 1,984.65 2,037.70 475 -140.6 2,090.00
13.1 325 38,000.00 25 2,110.00 2,116.45 25 -278 2,116.95
11.5 50 38,100.00 1,625 2,125.70 2,218.65 150 -285.9 2,464.90
9.6 25 38,200.00 100 2,210.65 2,358.35 350 -451.5 2,328.95
8.5 850 38,300.00 100 2,351.95 2,462.10 775 18.05 2,660.90
8.2 75 38,400.00 100 2,435.65 2,566.45 550 -140.55 2,598.30
6.35 200 38,500.00 375 2,570.85 2,610.10 275 -359.45 2,610.00
6.65 500 38,600.00 250 2,679.05 2,782.45 1,000 - 3,004.25
6 25 38,700.00 350 2,756.85 3,026.30 475 528.55 3,530.40
5 325 38,800.00 200 2,878.00 3,126.95 450 494.6 3,664.60
5 50 38,900.00 350 2,975.05 3,084.35 1,000 -139.05 3,178.55
4.3 550 39,000.00 100 3,100.05 3,105.90 25 -282.9 3,118.80
4.2 650 39,100.00 200 3,177.25 3,279.55 1,300 - -
3.7 25 39,200.00 450 3,213.20 3,379.80 100 416.75 3,944.00
3.65 25 39,300.00 450 3,308.80 3,476.40 100 - -
3.55 25 39,400.00 500 3,448.30 3,570.55 25 494.95 4,000.00
3.35 25 39,500.00 425 3,578.90 3,607.55 25 -467.85 3,633.25
3.05 1,025 39,600.00 1,000 3,587.05 3,800.80 1,000 - -
2.95 25 39,700.00 100 3,745.60 3,869.65 100 - -
3.3 25 39,800.00 150 3,845.00 4,052.70 275 942.55 4,386.85
2.95 25 39,900.00 1,000 3,896.00 4,142.40 1,000 - -
3 3,475 40,000.00 500 4,082.50 4,106.90 25 -239.45 4,141.00
2.7 25 40,100.00 800 3,947.65 4,493.10 975 - -
5 1,300 40,200.00 850 4,044.35 4,591.75 1,000 - -
5.4 25 40,300.00 150 4,371.40 4,693.80 1,000 - -
3.15 225 40,400.00 1,450 4,241.60 4,814.55 950 - -
2 25 40,500.00 50 4,575.85 4,613.20 500 296.45 5,314.45
2.2 25 40,600.00 1,000 4,438.60 5,011.15 1,000 - -
2.25 25 40,700.00 1,000 4,533.10 5,121.05 1,000 - -
2.2 25 40,800.00 950 4,630.60 5,221.50 950 - -
2.15 25 40,900.00 750 4,757.40 5,185.70 1,000 - -
1.85 1,000 41,000.00 25 5,069.80 5,107.85 250 -321.75 5,304.75
1.9 25 41,100.00 950 5,050.30 5,325.90 25 - -
1.85 25 41,200.00 825 5,035.85 5,536.60 1,025 - -
2.95 275 41,300.00 25 5,246.65 5,597.15 25 - -
3.8 975 41,400.00 725 5,344.00 5,657.40 25 - -
1.55 1,200 41,500.00 975 5,420.30 5,618.30 425 -30.75 5,769.25
1.75 150 41,600.00 775 5,435.55 5,782.15 1,025 - -
3 25 41,700.00 25 5,529.85 5,881.70 1,025 - -
2.15 50 41,800.00 850 5,318.20 6,256.10 1,000 - -
1.8 25 41,900.00 875 5,445.45 6,349.80 1,000 - -
1.45 1,575 42,000.00 125 6,082.45 6,107.60 300 -315.55 6,131.00
1.55 50 42,100.00 1,400 5,614.90 6,547.70 1,000 - -
1.7 25 42,200.00 800 6,067.95 6,541.55 850 - -
1.75 25 42,300.00 850 6,152.30 6,756.80 1,000 - -
1.65 500 42,400.00 775 6,241.15 6,864.90 1,000 - -
1.35 1,200 42,500.00 250 6,542.90 6,619.85 375 166.15 7,098.90
1.5 425 42,600.00 1,000 5,969.65 6,935.85 1,000 - -
1.75 250 42,700.00 750 6,056.10 7,107.90 25 - -
1.6 100 42,800.00 500 6,825.15 7,234.10 700 - -
1.65 350 42,900.00 500 6,904.65 7,452.05 1,200 - -
1.35 1,400 43,000.00 400 6,942.10 7,338.20 325 716.9 7,829.80
1.55 500 43,100.00 500 7,105.60 7,693.80 1,200 - -
1.55 100 43,200.00 500 7,213.45 7,856.90 1,200 - -
1.45 200 43,300.00 25 7,212.90 7,890.70 25 - -
1.3 725 43,500.00 325 7,422.95 7,623.05 375 -439.15 8,320.10
1.25 1,175 45,000.00 25 8,864.85 9,103.15 25 -258 9,070.00
1.25 25 46,500.00 500 10,441.60 11,171.80 500 - -
1.05 100 48,000.00 200 11,866.10 12,132.00 25 - -
PUTS
IV VOLUME CHNG IN OI OI
107.68 55,074 629 11,755
90.57 13,342 -252 5,762
85.47 8,276 6 308
84.2 21,616 -22 3,526
83.97 1,209 87 266
79.74 82 24 24
81.42 759 -15 150
79.51 571 28 59
77.91 14,576 -298 3,912
76.14 1,235 - 341
76.06 269 21 21
73.67 310 14 26
74 596 -55 105
72 36,867 -1,457 16,921
72.18 1,528 -42 241
71.43 1,085 105 245
70.28 820 -108 294
68.53 555 96 157
67.03 34,074 -1,438 4,380
66.84 559 85 129
65.01 1,264 3 131
63.87 1,723 -100 201
63.37 1,609 3 174
62.41 66,349 -1,132 10,610
61.24 5,259 166 866
60.25 4,658 -109 567
59.25 6,144 -214 442
57.98 9,004 27 653
57.28 81,768 -7,472 12,756
56.31 11,419 -1,053 1,022
54.25 12,249 -663 1,442
53.67 16,387 -289 2,110
52.6 21,657 550 1,576
51.98 192,635 9,059 41,360
51.35 30,111 755 1,803
49.27 28,095 872 2,193
49.18 37,340 330 1,988
47.76 33,434 446 2,243
47.09 216,139 3,055 22,628
46.54 48,628 1,176 3,295
45.61 66,169 2,179 4,659
44.01 67,405 2,204 6,768
43.79 65,691 -431 4,106
42.75 384,445 9,087 51,505
42.2 72,553 1,078 3,802
40.79 90,343 1,276 5,061
40.96 90,167 2,654 6,294
38.5 93,331 4,125 6,236
38.54 410,789 4,794 36,527
38.25 106,734 1,910 5,241
38.12 130,958 2,685 7,615
37.37 185,253 8,964 13,363
36.55 138,572 5,411 7,405
36.46 814,020 2,408 59,869
35.61 151,362 3,111 6,188
35.36 236,389 9,339 13,909
34.41 196,865 1,836 8,851
33.96 229,590 2,731 7,834
33.83 851,125 9,122 43,585
33.02 242,703 2,767 7,042
32.35 310,603 2,910 9,105
32.69 550,739 10,244 18,281
32.67 403,160 7,532 11,645
30.85 1,698,552 16,466 59,618
30.38 742,231 10,123 14,672
30.28 750,149 10,575 19,033
29.12 582,725 2,498 13,416
28.52 453,020 5,490 12,763
28.26 972,305 8,608 51,424
27.48 424,686 4,345 11,195
26.77 308,153 7,611 11,645
25.55 163,517 8,074 10,697
26.16 58,269 1,727 3,655
24.51 193,415 1,168 29,225
23.76 12,713 871 2,023
21.33 10,376 688 2,761
19.9 6,223 277 1,673
17.4 4,093 187 1,504
12.7 15,959 -451 8,325
- 1,141 -10 909
- 598 -52 893
- 395 -12 560
- 282 -14 346
- 10,591 -1,035 6,498
- 42 -15 116
- 391 -27 154
- 43 -6 116
- 35 4 97
- 1,404 783 3,297
- 28 -10 63
42.93 11 -4 60
- 7 -3 44
- 7 -2 29
- 1,210 -382 3,913
58.24 6 - 20
- 36 1 98
60.95 7 -7 111
- 2 - 44
- 46 -18 1,472
72.71 2 -2 45
122.49 1 1 37
127.89 2 -1 50
50.33 3 -2 27
- 201 -53 1,776
- - - 81
124.11 2 - 67
- - - 57
112.14 9 -2 51
- 16 -6 491
- - - 5
- - - 41
117.78 1 - 75
- - - 4
- 131 -4 4,038
- - - 5
- - - 3
- - - 31
- - - 6
156.34 2 -1 152
- - - 1
- - - 2
- - - 2
- - - 1
86.69 25 - 675
- - - -
- - - 2
- - - -
- - - -
75.77 4 -1 63
- - - -
- - - -
- - - 1
- - - 1
- 73 -12 3,967
- - - 1
- - - 3
- - - 3
- - - 1
163.47 4 -2 220
- - - -
- - - -
- - - -
- - - -
200.89 2 -1 88
- - - -
- - - -
- - - -
207.63 1 1 2
- 8 - 86
- - - 1
- - - -
### 786,204
CALLS
13 8 8 - 351 -54 16,500 341.3
- - - - - - 16,500 313.4
- - - - - - 16,500 304.35
- - - - - - 16,500 295.6
1 - - - - - 16,500 287.45
- - - - - - 16,500 278.6
- - - - - - 16,500 269.95
- - - - - - 16,500 262.25
- - - - - - 16,500 253.45
- - - - - - 1,650 261.35
- - - - - - 1,650 257.9
- - - - - - 2,200 242.95
- - - - - - 1,650 247.7
- - - - - - 1,650 225.2
23 - 1 154.93 245.65 10.65 2,200 235.8
- - - - - - 1,650 221.95
- - - - - - 1,650 197.85
- - - - - - 1,650 193.7
10 - 1 - 176.8 18.7 1,650 186.6
26 - - - - - 1,650 179.4
45 - - - - - 1,650 155.85
4 - - - - - 1,650 161.15
38 - - - - - 1,650 142.35
68 - - - - - 1,650 113.4
324 -7 100 - 135.7 9.7 1,100 140
114 - 2 - 114.65 -18.85 1,100 128.9
258 -9 93 - 116.15 5.15 550 119.75
123 -1 5 - 104.8 3.55 1,650 103.65
196 -5 95 - 95.05 -7 2,750 99.05
237 -12 33 56.57 90.95 12.95 1,100 89.75
134 -2 41 55.62 82 9.1 1,650 80.65
144 -75 119 51.1 72.2 0.55 550 40.25
131 -53 301 42.99 61.35 3.45 550 57.5
100 2 134 43.76 53.4 4.3 1,100 51.4
926 -71 2,813 36.99 43.05 0.8 1,100 43.15
266 146 3,464 35.58 35 1.6 1,650 33.2
983 176 8,272 36.17 28.5 0.35 1,650 27.5
1,022 -6 12,925 36.28 22.6 - 550 21.3
1,769 -215 11,357 34.77 16.7 -1.75 1,100 16.05
2,915 127 7,452 33.97 12.05 -2.2 1,650 12
2,268 -48 8,582 34.28 8.8 -2.15 550 8.8
734 -8 3,327 34.49 6.25 -2.15 550 5.6
2,225 -220 6,431 35.63 4.65 -1.8 550 4.65
1,102 -43 2,286 37.57 3.7 -1.3 550 2.9
5,861 -770 8,776 39.19 2.9 -1 550 2.9
1,313 -125 1,868 41.28 2.4 -0.55 4,950 2.4
1,693 -163 2,597 42.23 1.8 -0.5 1,650 1.7
637 -220 1,035 43.5 1.4 -0.5 1,100 1.05
848 -128 1,031 45.57 1.2 -0.3 1,100 1.05
1,387 -185 1,134 46.37 0.9 -0.35 2,750 0.8
770 -112 521 46.87 0.65 -0.3 1,100 0.6
226 -53 277 48.57 0.55 -0.25 550 0.35
612 -100 422 49.09 0.4 -0.25 550 0.3
173 -5 116 50.89 0.35 -0.2 13,750 0.1
2,701 -100 917 53.58 0.35 -0.15 3,850 0.3
319 -8 100 50.57 0.15 -0.2 1,100 0.2
514 -12 144 54.81 0.2 -0.2 550 0.2
325 -1 35 55.37 0.15 -0.1 3,850 0.1
393 -197 605 51.53 0.05 -0.2 36,850 0.05
457 -18 242 57.48 0.1 -0.2 26,400 0.05
738 -106 511 62.37 0.15 -0.05 36,850 0.1
114 - 1 66.79 0.2 - 550 0.05
128 1 5 59.92 0.05 -0.15 20,900 0.05
89 - 1 66.27 0.1 - - -
597 -18 223 64 0.05 -0.1 3,300 0.05
- - - - - - - -
113 - 3 72.64 0.1 -0.05 - -
- - - - - - - -
45 10 20 84.67 0.25 0.1 550 0.1
21 1 8 82.16 0.15 -0.05 - -
136 - 20 80.87 0.1 - - -
- - - - - - - - -
62 - - - - - - -
- - - - - - - - -
289 -29 44 92.48 0.15 - 3,850 0.1
- - - - - - - - -
- - - - - - - - -
- - - - - - - - -
- - - - - - - - -
- - - - - - - -
- - - - - - - - -
Tot 36,760 88,498
PUTS
STRIKE
ASK PRICE ASK QTY BID QTY BID PRICE ASK PRICE ASK QTY CHNG LTP
PRICE
398.4 16,500 1,060.00 2,200 0.1 0.3 2,750 0.05 0.2
388.45 16,500 1,070.00 - - - - - -
374.2 16,500 1,080.00 - - 0.4 1,100 - 0.1
365.9 16,500 1,090.00 550 0.05 2.05 16,500 - -
356.95 16,500 1,100.00 550 0.15 0.45 2,200 0.15 0.3
344.9 16,500 1,110.00 - - - - - -
365.15 16,500 1,120.00 1,100 0.05 0.9 1,100 - -
352.5 16,500 1,130.00 - - 2.45 16,500 - -
340.3 16,500 1,140.00 1,100 0.1 0.5 1,100 -0.3 0.15
309.6 1,650 1,150.00 2,200 0.15 0.3 2,200 -0.15 0.2
298.85 1,650 1,160.00 3,850 0.15 0.35 550 - -
288.2 1,650 1,170.00 - - 1 1,100 - -
270.8 1,650 1,180.00 2,200 0.15 0.4 550 - 0.3
267.3 1,650 1,190.00 - - 1.5 16,500 - -
250 1,650 1,200.00 2,200 0.25 0.35 6,600 - 0.35
245.95 1,650 1,210.00 3,300 0.1 0.4 1,100 - -
239.15 1,650 1,220.00 550 0.15 1 5,500 0.05 0.2
222.45 1,650 1,230.00 - - 0.3 550 - 0.3
229.35 16,500 1,240.00 3,850 0.15 0.35 1,100 - 0.3
198.3 1,650 1,250.00 1,100 0.25 0.45 2,200 -0.1 0.3
198.05 1,650 1,260.00 1,650 0.15 0.25 1,650 -0.1 0.15
178.2 1,650 1,270.00 550 0.25 0.9 550 -0.2 0.2
168.35 1,650 1,280.00 2,750 0.25 2.25 16,500 -0.15 0.25
164.8 1,650 1,290.00 4,950 0.2 0.4 550 -0.05 0.3
142.55 550 1,300.00 550 0.4 0.7 550 -0.15 0.45
138 4,400 1,310.00 6,050 0.4 0.75 550 -0.05 0.6
123.2 1,650 1,320.00 550 0.55 1.05 550 -0.1 0.75
126.2 550 1,330.00 11,000 0.5 1.15 550 -0.25 0.85
102.3 1,650 1,340.00 550 0.65 0.95 550 -0.6 0.85
91 550 1,350.00 3,850 1 1.1 550 -0.85 1.05
83.2 3,850 1,360.00 550 1.2 1.8 550 -1.35 1.25
75.1 550 1,370.00 550 1.2 2.55 550 -1.75 1.55
62 550 1,380.00 550 1.5 2.1 550 -2.3 2.15
75.55 2,200 1,390.00 550 2.9 5.9 550 -3.55 2.95
44.9 550 1,400.00 1,100 4.1 4.35 2,200 -4.25 4.1
36.8 550 1,410.00 550 5.85 6.65 550 -5 6.4
28.5 4,950 1,420.00 550 8.05 9.15 1,100 -6.55 9.15
22.5 550 1,430.00 550 11 14.7 550 -5.35 14.95
17 3,300 1,440.00 1,100 16.1 17.25 550 -7.85 16.6
12.05 1,100 1,450.00 550 20.35 22.85 550 -7.8 24
9 2,200 1,460.00 2,200 27.6 29.2 550 -7.85 28.75
6.5 550 1,470.00 3,300 26.85 37.25 550 -5.5 36.85
4.8 550 1,480.00 550 43.6 44.85 550 -6.7 44.4
3.75 550 1,490.00 1,650 51.6 54.35 1,100 -8.15 57.25
3 13,200 1,500.00 550 61.95 63.4 2,750 -3.95 63.5
2.5 18,150 1,510.00 1,100 71.95 84.15 1,650 -0.85 73.65
1.85 550 1,520.00 1,650 80.5 88.2 1,650 1 88
1.45 550 1,530.00 550 86.65 98.2 550 27.5 120.5
1.15 550 1,540.00 550 99.95 104.85 550 4.65 105.8
0.9 2,750 1,550.00 2,750 108.7 111.55 1,650 -7 117
0.65 550 1,560.00 2,750 118.15 128.9 550 -0.45 131.55
0.6 550 1,570.00 1,650 124.65 152.75 1,650 - -
0.45 550 1,580.00 550 139 160.95 1,100 11.55 164.55
0.55 550 1,590.00 550 146.35 152.05 550 - -
0.35 4,400 1,600.00 2,200 158.15 165.15 1,650 10.1 171.1
0.4 550 1,610.00 1,650 155.6 189.2 1,650 - -
0.35 550 1,620.00 2,200 169.7 206.15 550 - -
0.35 1,650 1,630.00 1,650 176.05 208 1,650 - -
0.1 14,300 1,640.00 1,650 192.55 225.95 550 - -
0.15 4,950 1,650.00 1,650 193 224.4 1,650 - -
0.2 12,650 1,660.00 1,650 213.4 231.7 550 32 250
0.3 3,850 1,670.00 1,650 217.95 255.55 1,650 - -
0.15 13,200 1,680.00 550 236.4 247.6 1,650 - -
0.1 1,100 1,690.00 1,650 236.35 266.8 1,650 - -
0.1 19,800 1,700.00 550 257.1 265.7 1,650 -2.5 270
1 1,100 1,710.00 1,650 259.95 298.65 1,650 - -
0.1 1,650 1,720.00 16,500 256.5 330.7 16,500 - -
1.05 1,100 1,730.00 16,500 204.2 348.85 16,500 - -
0.3 2,200 1,740.00 16,500 287.95 348 16,500 124.05 334.05
0.2 1,100 1,750.00 16,500 297.2 362.7 16,500 - -
0.1 12,100 1,760.00 16,500 305.65 375.85 16,500 - -
- - 1,770.00 16,500 315.8 385.85 16,500 - -
0.1 3,850 1,780.00 16,500 325.45 401.6 16,500 - -
- - 1,790.00 16,500 331.65 411.85 16,500 - -
0.15 1,100 1,800.00 550 349 381 550 -91 365
- - 1,810.00 16,500 344.15 429.4 16,500 - -
- - 1,820.00 16,500 352.9 441.3 16,500 - -
- - 1,830.00 16,500 361.5 459.15 16,500 - -
- - 1,840.00 16,500 377.45 470.5 16,500 - -
3 1,100 1,850.00 16,500 381.55 479.9 16,500 - -
- - 1,860.00 16,500 388.7 497.7 16,500 - -
PUTS
128.4 51 -1 211
- - - 1
112.94 1 - 12
- - - 1
119.47 21 -16 466
- - - -
- - - 9
- - - - 0
97.18 11 -6 15
96.85 9 1 99
- - - 24
- - - 2
90.97 8 - 126
- - - -
85.69 50 -11 451
- - - 40
73.48 121 -92 115
73.78 1 - 41
70.38 138 -2 271
67 179 -9 722
58.43 407 58 428
57.22 368 28 205
55.55 307 -8 602
53.55 216 -1 577
53.2 900 -149 1,573
51.98 281 -52 539
50.2 631 -36 363
47.5 680 -74 286
43.69 1,071 -66 271
41.53 1,057 -14 307
38.95 1,889 -24 277
36.59 1,729 -50 300
35.12 3,646 -118 683
33.51 2,350 -20 210
31.99 9,590 -447 1,421
32.18 3,295 33 351
31.61 4,029 -210 672
35.35 1,845 -112 444
29.14 1,018 -187 508
32.25 313 -121 567
27.9 155 -36 595
28.79 32 -15 111
25.42 101 -53 645
40.05 45 -5 84
28.21 349 -112 961
32.9 414 -289 504
56.48 29 -7 217
118.85 1 -1 35
56.25 4 -1 65
65.51 5 -1 98
86.12 11 - 43
- - - -
131.73 1 - 53
- - - -
101.65 10 - 429
- - - -
- - - 1
- - - -
- - - 1
- - - -
183.52 2 -2 3
- - - -
- - - 15
- - - -
134.8 104 86 148
- - - -
- - - -
- - - -
228.69 1 - 1
- - - -
- - - -
- - - -
- - - -
- - - -
134.44 2 -2 1
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
37,478 17,200
CALLS
- - - - - - 12,000 334.45
- - - - - - 12,000 317.4
- - - - - - 1,200 317.3
- - - - - - 1,200 298.9
- - - - - - 1,200 280.55
- - - - - - 1,200 261.75
- - - - - - 1,200 241.8
- - - - - - 1,200 221.75
- - - - - - 1,200 201.55
- - - - - - 1,200 181.75
- - - - - - 1,200 161.75
- - - - - - 1,200 159.4
- - - - - - 1,200 135.5
148 -53 120 44.19 129 -4.1 5,200 132.9
2 1 5 - 87.05 -22.5 1,200 113.65
6 2 15 46.97 92.1 0.4 1,200 87.2
72 -3 55 43.44 73.65 4.2 2,800 75.15
149 -77 409 47.73 59.7 3.65 3,600 57.3
770 -242 4,652 43.87 43.7 2 400 40.9
1,047 -141 7,050 40.24 29.5 -1.15 400 28.7
1,697 56 7,506 39.02 19.1 -3.55 1,200 19
1,827 105 6,235 38.26 11.55 -4.05 400 11.5
1,552 -357 3,897 39.57 7.3 -3.45 400 7.05
3,220 -441 5,638 42.75 5.2 -2.6 400 5.15
1,567 -63 3,152 45.89 3.8 -2 400 3.45
1,484 -340 2,534 49 2.85 -1.4 4,000 2.75
1,011 -162 1,600 50.81 1.95 -1.1 1,600 1.9
430 -130 693 54.36 1.6 -0.65 400 1.55
1,905 -28 1,656 57.14 1.25 -0.55 4,000 1.25
614 -54 378 59.95 1 -0.35 1,200 0.2
409 -45 264 63.16 0.85 -0.15 400 0.85
411 -51 265 67.2 0.8 -0.1 400 0.55
176 -25 144 71.06 0.75 - 400 0.55
1,824 -222 680 74.73 0.7 - 400 0.7
247 -5 116 78.22 0.65 0.05 1,600 0.6
221 -43 141 82.42 0.65 0.4 400 0.55
102 -3 6 83.61 0.5 -0.1 400 0.2
88 - 3 90.59 0.65 - - -
461 -119 330 93.6 0.6 0.3 400 0.5
34 -2 10 97.49 0.6 0.55 400 0.6
92 -3 7 101.33 0.6 0.3 400 0.1
26 - - - - - 400 0.15
57 - - - - - 400 0.1
335 -4 18 107.19 0.4 0.05 400 0.3
- - - - - - - - -
- - - - - - - -
- - - - - - - -
- - - - - - - - -
20 - 1 125.88 0.45 -0.05 400 0.1
- - - - - - - - -
- - - - - - - - -
- - - - - - - - -
- - - - - - - - -
- - - - - - 6,000 0.05
- - - - - - - - -
- - - - - - - - -
- - - - - - - - -
- - - - - - - - -
- - - - - - 6,000 0.05
- - - - - - - - -
Tot 22,004 47,580
PUTS
ASK PRICE ASK QTY STRIKE PRICE BID QTY BID PRICE ASK PRICE ASK QTY CHNG LTP
418.1 12,000 1,340.00 - - 0.2 4,400 - 0.05

428.05 12,000 1,360.00 9,200 0.05 0.25 6,000 - -
376.1 1,200 1,380.00 8,000 0.05 1.5 12,000 - -
353.15 1,200 1,400.00 13,600 0.1 0.25 400 -0.1 0.15
333.2 1,200 1,420.00 6,000 0.05 - - - -
328.85 1,200 1,440.00 6,000 0.05 2.05 12,000 - -
307.85 1,200 1,460.00 8,000 0.05 - - - 0.2
285.1 1,200 1,480.00 12,000 0.05 - - - -
256.8 1,200 1,500.00 2,000 0.2 0.25 800 -0.3 0.25
243.6 1,200 1,520.00 3,600 0.5 2 800 -0.25 0.5
222.95 1,200 1,540.00 800 0.6 1.7 400 -0.2 0.8
192.4 1,200 1,560.00 400 1.3 1.95 1,200 -0.25 1.3
169.3 1,200 1,580.00 400 1.15 4.7 12,000 -0.45 1.75
138.8 400 1,600.00 800 1.5 2 400 -1.2 1.85
130.6 3,600 1,620.00 4,000 2 2.85 400 -1.75 2.35
98.85 3,600 1,640.00 400 2.05 3.05 400 -2.9 2.9
79.7 4,800 1,660.00 400 3.5 4.35 400 -4.7 3.65
66.7 1,200 1,680.00 400 5.6 5.85 4,000 -6.9 5.7
44 800 1,700.00 800 8 10.4 400 -8.75 10
29.35 400 1,720.00 800 14.8 17.85 800 -11.6 15.7
19.45 2,400 1,740.00 400 25 25.95 400 -10.4 26
12 400 1,760.00 3,200 35.6 39.45 2,000 -13.25 38.1
7.3 2,800 1,780.00 400 52.95 55.15 400 -13.65 54.1
5.35 400 1,800.00 400 71 71.85 400 -13.6 71.05
3.8 400 1,820.00 3,200 74.55 91 400 -8.15 96.2
2.85 2,800 1,840.00 800 108.05 110 400 0.45 120.2
2 3,600 1,860.00 2,400 125.75 129.65 400 2.1 135.5
1.9 1,200 1,880.00 400 146.65 149.55 400 8.05 168.65
1.5 800 1,900.00 800 166.85 169.6 800 0.2 176.75
1 400 1,920.00 1,200 165.6 204.6 1,200 - -
0.95 400 1,940.00 400 204 229.35 1,200 - -
0.8 1,200 1,960.00 400 224.25 235.9 1,200 - -
1.75 400 1,980.00 12,000 222.3 274.6 1,200 123 275
0.9 800 2,000.00 800 262.35 289.1 1,200 41.35 272.35
1.1 400 2,020.00 1,200 269.45 318.95 1,200 - -
1 400 2,040.00 1,200 286.85 340.6 1,200 - -
0.95 800 2,060.00 1,200 306.25 362.3 1,200 - -
0.85 800 2,080.00 12,000 331.75 407.3 12,000 - -
0.8 800 2,100.00 1,200 347.55 398 1,200 11 381
0.8 800 2,120.00 12,000 361.15 449.75 12,000 - -
0.6 800 2,140.00 12,000 380.1 472.65 12,000 - -
1.8 1,600 2,160.00 12,000 399.3 495.35 12,000 - -
0.85 800 2,180.00 12,000 418.6 518.6 12,000 - -
0.55 400 2,200.00 12,000 436.4 541.25 12,000 - -
- - 2,220.00 12,000 444.2 563.15 12,000 - -
2.4 400 2,240.00 12,000 463.5 585.85 12,000 - -
2.2 12,000 2,260.00 12,000 483.55 608.5 12,000 - -
- - 2,280.00 12,000 500 631.2 12,000 - -
0.6 1,200 2,300.00 12,000 518.05 655.35 12,000 - -
- - 2,320.00 12,000 536.05 676.55 12,000 - -
- - 2,340.00 12,000 541.35 700.75 12,000 - -
- - 2,360.00 12,000 572.6 721.9 12,000 - -
- - 2,380.00 12,000 592.3 744.6 12,000 - -
- - 2,400.00 12,000 610.2 767.25 12,000 - -
- - 2,420.00 12,000 628.1 790.75 12,000 - -
- - 2,440.00 12,000 645.85 812.65 12,000 - -
- - 2,460.00 12,000 648.65 835.3 12,000 - -
- - 2,480.00 12,000 666.55 858.65 12,000 - -
- - 2,500.00 12,000 684.75 880.9 12,000 - -
- - 2,520.00 12,000 702.65 903.25 12,000 - -
PUTS
93.71 2 - 28
- - - 17
- - - 3
87.47 27 -12 169
- - - -
- - - -
73.87 1 -1 2
- - - -
64.88 369 18 676
65.13 279 96 104
63.68 148 -12 84
62.54 418 -3 163
59.33 448 -45 214
53.15 1,190 -79 994
48.8 912 -51 346
43.8 1,853 24 352
38.61 2,628 -96 648
35.55 2,970 1 516
34.3 5,341 -322 1,525
31.49 2,387 -128 865
31.4 775 -239 528
28.74 347 -143 552
27.52 158 -64 599
- 146 -65 622
48.77 135 -95 279
67.52 35 -27 248
60.13 7 -4 88
103.74 14 -12 37
77.79 90 -21 289
- - - 37
- - - 8
- - - 5
156.5 1 -1 3
78.68 3 -1 57
- - - -
- - - -
- - - 1
- - - -
153.55 1 - 22
- - - -
- - - 1
- - - -
- - - -
- - - 1
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
20,685 10,083
Graphical In 286 -54 308 - 110 18.15 550 110
Graphical In 32 - - - - - 550 97.55
Graphical In 173 -14 56 - 91.8 15.65 550 87.65
Graphical In 118 -41 126 - 83.7 13.95 550 76
Graphical In 674 -200 517 - 77 13.4 550 74.65
Graphical In 409 -147 474 12.2 70 12.6 1,100 69.5
Graphical In 735 -68 892 12.95 61.7 10.2 550 61.4
Graphical In 186 -135 765 18.18 59.55 12.9 1,650 52.55
Graphical In 875 -18 4,064 17.13 51 9.4 550 49.45
Graphical In 204 -63 2,261 17.14 44.3 7.3 1,100 44.3
Graphical In 2,758 -317 10,001 18.05 39.55 6.75 1,650 39.25
Graphical In 328 158 1,721 18.33 34.4 5.7 1,650 34.35
Graphical In 562 -33 3,378 18.91 30.3 5.1 550 30.3
Graphical In 253 92 975 19.62 26.9 4.85 550 26.05
Graphical In 616 139 1,743 19.69 22.95 3.8 550 22.5
Graphical In 918 246 1,874 19.74 19.4 2.75 550 19.4
Graphical In 342 86 1,157 20.1 16.75 2.3 1,100 16.4
Graphical In 85 15 397 20.49 14.5 2.1 550 12.1
Graphical In 701 83 971 20.35 11.85 1.1 550 11.6
Graphical In 69 22 245 17.41 6.45 -2.9 550 6.65
Graphical In 2,426 694 3,029 20.94 8.6 0.3 550 8.3
Graphical In 183 176 370 20.62 6.7 -0.6 1,100 6.5
Graphical In 206 79 621 21.12 5.85 -0.45 550 5.3
Graphical In 124 104 520 21.04 4.65 -1.05 550 3.15
111.35 1,100 1,400.00 1,650 8 8.55 550 -7.65 8
104.45 1,650 1,410.00 550 9.05 9.95 550 -8.6 9.35
94 550 1,420.00 550 10.05 13 1,100 -9.55 11.15
85.5 550 1,430.00 550 12.05 16 550 -10.55 13.1
77.5 1,100 1,440.00 550 15.1 16.4 550 -11.65 15.3
70 550 1,450.00 550 17.7 18.8 1,100 -12.85 18.15
63.9 550 1,460.00 1,650 20.5 21.7 550 -14.25 20.55
59.55 550 1,470.00 550 23.05 25.25 1,100 -14.75 25.2
50.95 1,100 1,480.00 550 28.5 34.1 16,500 -16.8 28.25
45.7 550 1,490.00 550 32.1 33.35 550 -19.4 32.3
39.65 550 1,500.00 1,100 36.95 37.45 550 -18.7 37.05
35 2,750 1,510.00 550 31.35 49.95 2,200 -57 42.3
30.5 2,200 1,520.00 1,100 46.35 49.65 550 -17.1 48
29.75 550 1,530.00 550 51.75 57 550 -19.4 55.45
23 1,100 1,540.00 550 55.4 63.8 550 -24 59
19.9 550 1,550.00 550 64.55 68.95 550 -22.85 64.55
16.75 1,100 1,560.00 1,100 66 75.7 550 -14.1 85.4
14.5 550 1,570.00 1,100 76.7 92.5 1,650 - -
11.9 1,100 1,580.00 1,100 87.45 91.65 550 -23.05 89.45
9.8 550 1,590.00 550 64.55 120.55 550 - -
8.6 550 1,600.00 550 104.15 107.05 550 -25.5 104.6
7.2 1,100 1,610.00 550 84.65 136.75 550 - -
6.1 1,100 1,620.00 1,650 107.15 132.85 1,650 -50.4 120
6.9 17,050 1,630.00 1,650 104.8 170.1 16,500 - -
27.95 2,612 275 1,486 Graphical Information for Row 22
27.69 472 107 181 Graphical Information for Row 22
27.66 1,286 96 426 Graphical Information for Row 22
28.14 2,796 92 1,292 Graphical Information for Row 22
- - - 1 Graphical Information for Row 22
- - - - Graphical Information for Row 22
38 -8 18 - 121.7 15.95 1,100 122.1 129.6
9 - - - - - 2,200 109.2
286 -54 308 - 110 18.15 550 110
32 - - - - - 550 97.55
173 -14 56 - 91.8 15.65 550 87.65
118 -41 126 - 83.7 13.95 550 76
674 -200 517 - 77 13.4 550 74.65
409 -147 474 12.2 70 12.6 1,100 69.5
735 -68 892 12.95 61.7 10.2 550 61.4
186 -135 765 18.18 59.55 12.9 1,650 52.55
875 -18 4,064 17.13 51 9.4 550 49.45
204 -63 2,261 17.14 44.3 7.3 1,100 44.3
2,758 -317 10,001 18.05 39.55 6.75 1,650 39.25
328 158 1,721 18.33 34.4 5.7 1,650 34.35
562 -33 3,378 18.91 30.3 5.1 550 30.3
253 92 975 19.62 26.9 4.85 550 26.05
616 139 1,743 19.69 22.95 3.8 550 22.5
918 246 1,874 19.74 19.4 2.75 550 19.4
342 86 1,157 20.1 16.75 2.3 1,100 16.4
85 15 397 20.49 14.5 2.1 550 12.1
701 83 971 20.35 11.85 1.1 550 11.6
69 22 245 17.41 6.45 -2.9 550 6.65
2,426 694 3,029 20.94 8.6 0.3 550 8.3
183 176 370 20.62 6.7 -0.6 1,100 6.5
206 79 621 21.12 5.85 -0.45 550 5.3
124 104 520 21.04 4.65 -1.05 550 3.15
550 1,380.00 1,100 4.1 6.55 1,100 -5.9 5.5 28.08
126.15 550 1,390.00 1,100 6.2 9.35 550 -7.25 6.5
111.35 1,100 1,400.00 1,650 8 8.55 550 -7.65 8
104.45 1,650 1,410.00 550 9.05 9.95 550 -8.6 9.35
94 550 1,420.00 550 10.05 13 1,100 -9.55 11.15
85.5 550 1,430.00 550 12.05 16 550 -10.55 13.1
77.5 1,100 1,440.00 550 15.1 16.4 550 -11.65 15.3
70 550 1,450.00 550 17.7 18.8 1,100 -12.85 18.15
63.9 550 1,460.00 1,650 20.5 21.7 550 -14.25 20.55
59.55 550 1,470.00 550 23.05 25.25 1,100 -14.75 25.2
50.95 1,100 1,480.00 550 28.5 34.1 16,500 -16.8 28.25
45.7 550 1,490.00 550 32.1 33.35 550 -19.4 32.3
39.65 550 1,500.00 1,100 36.95 37.45 550 -18.7 37.05
35 2,750 1,510.00 550 31.35 49.95 2,200 -57 42.3
30.5 2,200 1,520.00 1,100 46.35 49.65 550 -17.1 48
29.75 550 1,530.00 550 51.75 57 550 -19.4 55.45
23 1,100 1,540.00 550 55.4 63.8 550 -24 59
19.9 550 1,550.00 550 64.55 68.95 550 -22.85 64.55
16.75 1,100 1,560.00 1,100 66 75.7 550 -14.1 85.4
14.5 550 1,570.00 1,100 76.7 92.5 1,650 - -
11.9 1,100 1,580.00 1,100 87.45 91.65 550 -23.05 89.45
9.8 550 1,590.00 550 64.55 120.55 550 - -
8.6 550 1,600.00 550 104.15 107.05 550 -25.5 104.6
7.2 1,100 1,610.00 550 84.65 136.75 550 - -
6.1 1,100 1,620.00 1,650 107.15 132.85 1,650 -50.4 120
6.9 17,050 1,630.00 1,650 104.8 170.1 16,500 - -
1,087 303 481
27.82 431 40 142
27.95 2,612 275 1,486
27.69 472 107 181
27.66 1,286 96 426
27.55 647 23 156
27.43 1,515 88 982
27.6 1,484 126 602
27.21 2,050 298 989
28.17 1,260 98 249
27.79 2,466 253 430
27.85 1,080 199 206
28.14 2,796 92 1,292
28.51 60 24 24
28.94 84 17 53
30.24 8 1 13
28.95 63 25 116
28.69 26 14 90
37.88 2 1 7
- - - 1
32.15 12 2 13
- - - -
32.82 140 38 316
- - - -
33.1 1 1 1
- - - -

Bank Nifty

Uploaded by

Copyright:

Available Formats

Bank Nifty

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Bank Nifty

Uploaded by

Copyright:

Available Formats

QTY BUY SELL TOTAL PROF

1 50 700 702 35000 35100 70100 2 100

Trading symbol 52 Wk High 52 Wk Low LTP HIGH NEAR LOW NEAR

Date Open High Low Close SETTLE CONTRACT TURNOVER

OI High AVG. Low AVG. Total AVG.

#VALUE! #VALUE! #VALUE! #VALUE!

Date Symbol Open High Low LTP Close vol.

UP DOWN. Total AVG. PRE C-TODAY PRE-TODAY

0.00 0.00 0 0.00 0.00

Date Symbol Open High Low LTP Close vol.

UP DOWN. Total AVG. PRE C-TODAY PRE-TODAY

0.00 0.00 0 0.00 0.00

Date Symbol Open High Low LTP Close vol.

UP DOWN. Total AVG. PRE C-TODAY PRE-TODAY

0.00 0.00 0 0.00 0.00

Date Symbol Open High Low LTP Close vol.

UP DOWN. Total AVG. PRE C-TODAY PRE-TODAY

0.00 0.00 0 0.00 0.00

Date Symbol Open High Low LTP Close vol.

UP DOWN. Total AVG. PRE C-TODAY PRE-TODAY

0.00 0.00 0 0.00 0.00

ACC EQ - 1350.6 1360 1343.8 1339

6-Aug-20 ACC EQ 1,413.10 1,425.00 1,400.00 1404.15 1,406.20 544,735

14-Feb-20 ACC EQ 1,448.55 1,458.00 1,429.55 1440.00 1,440.40 809,439

#VALUE! #VALUE! #VALUE! #VALUE!

OI CHNG IN OI VOLUME IV LTP CHNG BID QTY BID PRICE

418.1 12,000 1,340.00 - - 0.2 4,400 - 0.05

You might also like