% Deli.

* Spread
No. of No. of Total Deliverable Qty to
Month Open High Low Close
Shares Trades Turnover Quantity Traded H- C-
Qty L O
-
Nov 15 313.00 318.00 252.60 255.20 63,86,684 1,54,507 1,78,94,57,111 17,54,826 27.48 65.40
57.80

Dec 15 256.90 297.40 252.10 284.20 20,76,496 75,108 56,71,46,092 6,59,653 31.77 45.30 27.30

-
Jan 16 284.00 291.00 239.00 262.50 10,59,927 28,035 27,18,04,472 6,59,176 62.19 52.00
21.50
-
Feb 16 265.20 265.20 219.40 223.10 4,03,574 21,268 9,47,16,458 1,62,939 40.37 45.80
42.10

Mar 16 225.00 239.90 220.10 224.00 9,23,603 17,127 21,11,58,816 7,57,090 81.97 19.80 -1.00

Apr 16 224.90 274.50 224.70 259.30 4,94,992 20,438 12,59,73,900 1,38,730 28.03 49.80 34.40

May 16 259.70 276.90 247.00 266.50 5,30,125 27,381 14,04,81,039 1,41,073 26.61 29.90 6.80

-
Jun 16 267.90 270.00 240.00 254.80 2,79,180 15,124 7,14,77,930 1,04,787 37.53 30.00
13.10

Jul 16 252.60 264.90 229.35 244.90 3,93,960 13,963 9,78,78,440 1,55,332 39.43 35.55 -7.70

Aug 16 245.00 260.00 233.45 245.20 7,61,510 11,462 18,36,23,306 5,66,628 74.41 26.55 0.20

-
Sep 16 244.00 253.40 218.00 224.60 2,10,224 7,881 4,93,42,746 1,33,068 63.30 35.40
19.40

Oct 16 226.50 234.40 220.45 223.60 1,72,014 6,572 3,90,63,457 1,03,592 60.22 13.95 -2.90

-
Nov 16 223.60 228.80 198.50 209.55 2,11,940 8,098 4,50,28,350 1,26,338 59.61 30.30
14.05
-
Dec 16 210.10 212.35 190.50 198.30 21,13,190 10,696 41,95,27,867 18,96,588 89.75 21.85
11.80

Jan 17 199.30 207.90 195.80 198.50 2,37,699 7,269 4,76,00,014 1,38,367 58.21 12.10 -0.80

Feb 17 198.90 245.10 198.05 235.85 18,74,819 34,193 41,46,54,555 9,17,446 48.94 47.05 36.95

Mar 17 236.40 249.50 225.00 232.60 3,14,110 8,961 7,42,53,197 1,40,391 44.69 24.50 -3.80

Apr 17 232.60 259.00 229.50 249.80 5,17,053 10,837 12,68,33,958 1,95,364 37.78 29.50 17.20

May 17 250.95 276.85 243.50 247.85 5,19,348 11,430 13,62,68,211 2,24,083 43.15 33.35 -3.10

Jun 17 247.90 258.80 240.20 246.85 2,54,365 4,374 6,33,60,157 90,811 35.70 18.60 -1.05

Jul 17 250.00 259.50 242.00 245.40 2,07,131 4,844 5,13,74,847 1,08,763 52.51 17.50 -4.60

Aug 17 245.50 251.15 231.10 238.35 1,76,633 3,977 4,28,25,547 93,707 53.05 20.05 -7.15

-
Sep 17 240.05 255.00 204.65 216.65 4,41,785 7,741 10,38,03,422 2,30,732 52.23 50.35
23.40

Oct 17 217.40 231.65 209.00 221.70 99,225 3,399 2,18,97,217 49,040 49.42 22.65 4.30

Nov 17 222.60 257.80 214.40 245.05 4,65,833 13,731 11,10,57,385 1,67,935 36.05 43.40 22.45
Dec 17 250.00 292.65 248.50 273.75 8,52,312 22,794 23,45,05,592 2,79,211 32.76 44.15 23.75

Jan 18 278.00 374.60 269.40 319.80 17,24,430 40,759 58,90,11,837 4,18,791 24.29 105.20 41.80

Feb 18 320.00 343.00 293.00 315.20 6,02,672 14,197 19,42,23,639 2,03,128 33.70 50.00 -4.80

Mar 18 315.00 327.00 287.10 303.50 18,17,179 8,983 56,03,35,128 16,00,507 88.08 39.90 -11.50

Apr 18 305.50 356.20 295.10 343.75 6,80,817 15,017 22,30,02,512 2,71,488 39.88 61.10 38.25

May 18 349.00 354.65 331.70 341.80 1,15,141 3,709 3,95,83,277 47,571 41.32 22.95 -7.20