R-Anurag · July 6, 2026 19:34
diff --git a/nifty50_dashboard_data.csv b/nifty50_dashboard_data.csv
 Date,Symbol,Company Name,Sector,Industry,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
 2017-01-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,268.45,269.8,276.9,267.0,274.0,273.8,270.73,2622173,70988990340000.0,20424.0,1165259.0,0.4444
 2017-01-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,273.8,275.2,277.7,272.05,274.0,273.95,274.98,2064823,56777994320000.01,21844.0,967184.0,0.4684
 2017-01-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,273.95,275.15,276.9,272.2,275.25,274.9,274.96,2741205,75372951530000.0,31041.0,1634460.0,0.5963
 2017-01-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,274.9,276.3,288.9,275.5,285.9,287.5,283.99,5997054,170309586450000.0,68394.0,2750478.0,0.4586
 2017-01-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,287.5,288.8,291.8,285.0,285.25,286.05,288.97,5651466,163309730730000.0,61136.0,3473423.0,0.6146
 2017-01-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,286.05,286.35,289.0,282.6,284.55,284.7,286.25,2877279,82361085825000.0,28297.0,1823327.0,0.6337
 2017-01-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,284.7,285.1,294.7,285.0,293.9,293.9,290.7,5779720,168015803290000.0,72020.0,3080245.0,0.5329
 2017-01-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,293.9,295.9,299.75,294.5,294.6,295.65,297.38,3323800,98841992305000.0,58742.0,1527096.0,0.4594
 2017-01-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,295.65,297.0,298.85,289.55,292.45,292.75,294.19,3420733,100635495415000.0,37961.0,1572996.0,0.4598
 2017-01-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,292.75,294.5,295.15,290.55,293.55,294.05,293.15,1699998,49835446825000.0,19650.0,560133.0,0.3295
 2017-01-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,294.05,294.7,302.95,292.4,301.25,300.65,299.4,3614730,108225654380000.0,44027.0,1348545.0,0.3731
 2017-01-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,300.65,302.45,302.45,292.6,294.9,294.85,295.71,2231245,65980249710000.0,23516.0,383954.0,0.1721
 2017-01-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,294.85,296.75,300.55,290.05,292.0,291.9,295.03,2613239,77097618730000.0,33590.0,913846.0,0.3497
 2017-01-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,291.9,292.1,297.5,292.0,295.15,295.35,295.21,2290542,67618477400000.0,26571.0,813303.0,0.3551
 2017-01-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,295.35,295.0,296.35,283.4,284.25,284.15,289.13,3279639,94822712340000.0,38077.0,1240308.0,0.3782
 2017-01-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,284.15,285.15,289.35,284.15,285.95,286.25,286.39,2261781,64775483325000.0,18406.0,716383.0,0.31670000000000004
 2017-01-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,286.25,287.0,294.95,286.0,294.9,293.15,291.16,1945278,56639326179999.99,23856.0,432805.0,0.2225
 2017-01-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,293.15,295.25,306.1,294.45,304.5,304.65,300.86,4477090,134698226920000.0,49029.0,1826751.0,0.408
 2017-01-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.65,305.0,308.95,302.1,304.0,303.95,305.2,3386640,103358997950000.0,44176.0,943358.0,0.2786
 2017-01-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,303.95,303.75,305.85,301.35,303.5,302.6,303.51,2241418,68030043954999.99,31135.0,968991.0,0.4323
 2017-01-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,302.6,303.5,305.95,292.5,293.7,293.35,298.19,3859712,115093691470000.0,61220.0,1935581.0,0.5015
 2017-02-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,293.35,295.55,306.0,293.65,304.3,304.6,300.25,3158512,94835857550000.0,44791.0,1135905.0,0.35960000000000003
 2017-02-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.6,305.45,308.6,301.2,302.7,304.15,305.2,3018242,92117352265000.0,51384.0,1139094.0,0.3774
 2017-02-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.15,304.55,311.25,301.7,304.3,303.55,305.85,3352462,102536434920000.0,33132.0,1381035.0,0.4119
 2017-02-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,303.55,305.85,311.0,302.6,308.65,309.2,307.26,2426463,74554686135000.0,31867.0,904359.0,0.3727
 2017-02-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.2,309.3,310.4,301.25,303.85,303.65,305.65,1803476,55122654450000.0,19676.0,565788.0,0.31370000000000003
 2017-02-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,303.65,306.05,306.9,299.0,305.05,305.55,303.9,1581009,48046915185000.0,16715.0,468983.0,0.29660000000000003
 2017-02-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,305.55,306.5,308.1,300.85,305.0,304.8,304.27,2032244,61835210895000.01,27929.0,900305.0,0.44299999999999995
 2017-02-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.8,305.6,313.7,305.1,311.5,311.25,311.04,5313049,165255020400000.0,48394.0,2318284.0,0.4363
 2017-02-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,311.25,313.2,314.8,304.6,309.05,309.55,310.17,2291161,71064963510000.0,20377.0,429302.0,0.1874
 2017-02-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.55,310.0,315.9,305.25,306.15,307.0,311.7,6996004,218065900275000.0,67807.0,1604989.0,0.2294
 2017-02-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,307.0,308.1,313.5,297.0,299.85,299.95,304.79,4562477,139061108745000.0,60951.0,1275480.0,0.2796
 2017-02-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,299.95,300.0,303.0,294.0,299.55,298.6,298.4,2837571,84674396135000.0,37356.0,579430.0,0.2042
 2017-02-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,298.6,300.1,302.5,295.8,296.0,297.25,298.64,2264046,67613708115000.0,36622.0,618202.0,0.2731
 2017-02-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,297.25,298.2,302.9,296.1,300.0,300.3,300.4,1690844,50793123900000.0,19478.0,371531.0,0.2197
 2017-02-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,300.3,300.5,305.4,298.3,303.8,304.15,302.53,2559043,77418701195000.0,23958.0,608749.0,0.2379
 2017-02-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.15,305.0,306.5,297.45,299.9,300.3,301.71,3507421,105823894175000.0,51982.0,1023299.0,0.2918
 2017-02-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,300.3,300.35,303.4,295.8,297.0,297.25,298.14,6593433,196577786025000.0,33236.0,4599280.0,0.6976000000000001
 2017-02-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,297.25,297.0,300.7,295.0,296.9,296.65,297.41,2116155,62935519725000.0,31125.0,885577.0,0.4185
 2017-02-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,296.65,297.65,303.35,296.8,301.15,301.75,300.1,2570349,77136218395000.0,51423.0,1099315.0,0.4277
 2017-03-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,301.75,302.95,305.0,301.15,301.95,302.5,303.6,1892520,57455967220000.01,32302.0,743983.0,0.3931
 2017-03-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,302.5,303.75,305.7,292.0,293.75,293.85,299.84,2458242,73707238165000.0,39501.0,992856.0,0.4039
 2017-03-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,293.85,293.0,297.4,291.0,296.95,296.35,295.52,2871834,84867928860000.0,42269.0,1406720.0,0.4898
 2017-03-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,296.35,297.85,304.9,296.45,304.0,303.15,300.49,1877927,56429445340000.0,29453.0,839809.0,0.4472
 2017-03-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,303.15,303.0,309.4,301.95,309.0,308.25,306.77,4069985,124856195545000.0,61262.0,1377495.0,0.3385
 2017-03-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,308.25,308.25,309.0,300.85,307.0,306.5,305.34,2786117,85071850465000.0,52881.0,1275419.0,0.4578
 2017-03-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,306.5,306.5,306.5,299.7,300.25,300.9,301.56,2564963,77348875225000.0,48136.0,1173390.0,0.4575
 2017-03-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,300.9,302.45,306.0,297.05,298.0,298.8,300.59,2684711,80700899945000.0,44007.0,1101310.0,0.4102000000000001
 2017-03-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,298.8,305.65,311.2,304.1,309.0,309.25,307.0,5102357,156640760605000.0,85377.0,2740732.0,0.5372
 2017-03-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.25,308.0,313.8,308.0,310.25,310.3,311.38,4865596,151503993805000.0,64263.0,2473842.0,0.5084000000000001
 2017-03-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,310.3,312.0,327.35,311.5,325.25,325.7,322.08,7051972,227132410195000.0,83946.0,2285416.0,0.3241
 2017-03-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.7,326.8,328.9,321.3,324.85,325.4,325.17,6779619,220454221200000.0,99816.0,4082358.0,0.6022
 2017-03-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.4,327.05,329.8,324.7,325.0,325.45,326.37,4103266,133918139150000.0,38323.0,2296539.0,0.5597
 2017-03-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.45,325.0,327.3,320.05,326.0,325.75,323.24,2802311,90581933690000.0,29552.0,1527071.0,0.5449
 2017-03-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.75,321.9,324.8,319.35,323.85,323.65,322.43,2518171,81194045645000.0,40349.0,1271889.0,0.5051
 2017-03-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.65,324.0,327.0,322.1,325.3,325.6,325.18,3911142,127182184134999.98,37410.0,2489879.0,0.6365999999999999
 2017-03-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.6,327.2,327.8,321.7,322.5,323.25,324.24,4636734,150339604740000.0,56281.0,3389237.0,0.731
 2017-03-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.25,322.6,324.0,317.65,319.55,319.3,319.87,2353739,75290195740000.0,32005.0,1290332.0,0.5482
 2017-03-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,319.3,321.05,323.0,319.5,320.95,320.85,321.2,1760774,56555964670000.01,21323.0,936301.0,0.5318
 2017-03-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,320.85,321.15,322.0,316.8,321.5,321.0,319.53,4426029,141423453015000.0,29225.0,3121738.0,0.7053
 2017-03-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,321.0,321.9,341.9,320.55,341.0,339.3,335.19,9728166,326074562365000.0,91670.0,3532683.0,0.3631
 2017-03-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.3,342.0,342.7,336.0,340.9,339.6,339.02,3417463,115858216559999.98,38884.0,1243233.0,0.3638
 2017-04-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.6,340.6,343.9,338.75,342.95,342.1,341.37,2441776,83355549895000.0,31185.0,1240395.0,0.508
 2017-04-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.1,343.85,359.25,343.05,357.75,358.15,353.39,5947873,210192349700000.0,69614.0,1932843.0,0.325
 2017-04-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,358.15,355.75,358.6,351.1,356.5,356.65,353.84,3524928,124727793230000.0,40333.0,1855518.0,0.5264
 2017-04-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,356.65,352.25,353.35,345.55,348.05,347.15,349.15,4918075,171716624500000.0,47583.0,2472686.0,0.5028
 2017-04-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.15,348.05,353.85,346.05,352.9,352.15,350.75,2222773,77964591085000.0,20691.0,744399.0,0.33490000000000003
 2017-04-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,352.15,352.45,355.85,330.55,333.2,333.8,339.0,9397306,318573343030000.0,84576.0,4027947.0,0.4286
 2017-04-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,333.8,333.8,336.6,323.65,327.9,327.6,329.9,8100661,267241429175000.0,95623.0,4101433.0,0.5063000000000001
 2017-04-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,327.6,325.6,325.6,318.3,319.5,320.45,321.25,5730306,184087506960000.0,47289.0,3121971.0,0.5448
 2017-04-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,320.45,320.65,327.2,317.6,319.2,320.0,322.18,4219235,135933341340000.02,42707.0,1383111.0,0.32780000000000004
 2017-04-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,320.0,321.65,335.25,318.15,318.55,319.35,328.63,9315409,306128402165000.0,78663.0,2643328.0,0.2838
 2017-04-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,319.35,322.0,327.65,319.25,326.85,325.8,324.32,4403069,142799037310000.0,59133.0,1710217.0,0.3884
 2017-04-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.8,327.45,333.2,324.0,332.6,332.4,331.05,4439900,146984281150000.0,58211.0,1896546.0,0.4272
 2017-04-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,332.4,335.0,335.0,324.15,326.0,326.0,329.25,2517582,82892613730000.0,29665.0,831100.0,0.3301
 2017-04-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.0,328.15,334.2,327.25,332.15,331.0,331.79,5048373,167501268295000.0,40722.0,2475361.0,0.4903
 2017-04-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,331.0,332.5,333.1,326.5,330.9,331.35,330.45,4330049,143086225190000.0,72237.0,2507484.0,0.5791
 2017-04-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,331.35,332.45,333.9,318.0,322.65,323.5,325.67,4078479,132823304205000.0,54353.0,1565736.0,0.3839
 2017-04-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.5,325.15,328.9,321.15,325.0,322.5,323.82,2983463,96609122470000.0,38032.0,1489980.0,0.4994
 2017-04-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,322.5,324.8,328.45,321.6,326.5,327.7,325.82,1808460,58924063645000.01,20755.0,802362.0,0.4437
 2017-05-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,327.7,328.75,332.9,326.65,330.0,330.6,330.11,4233839,139763914215000.02,53938.0,2830100.0,0.6684
 2017-05-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,330.6,330.6,332.3,323.9,327.15,327.45,327.24,3271643,107062211260000.0,20835.0,1959551.0,0.599
 2017-05-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,327.45,328.8,340.4,328.7,338.65,339.45,336.33,6728527,226301818835000.0,37900.0,3960582.0,0.5886
 2017-05-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.45,339.4,346.45,336.15,344.2,344.95,342.1,8196507,280401968765000.0,63604.0,4635431.0,0.5655
 2017-05-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,344.95,343.5,346.7,338.0,341.4,340.5,341.05,2462230,83975124430000.0,25974.0,1143002.0,0.4642
 2017-05-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.5,339.9,349.4,335.8,347.25,347.5,345.33,3459067,119450804434999.98,41916.0,1131193.0,0.327
 2017-05-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.5,346.1,353.0,346.1,350.8,351.9,351.17,3207734,112647284675000.0,36628.0,1667602.0,0.5199
 2017-05-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,351.9,352.0,362.55,350.5,358.95,360.05,356.12,4604066,163960659390000.0,59951.0,2435517.0,0.529
 2017-05-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.05,360.4,360.4,353.4,358.2,357.95,356.57,2958586,105494468755000.0,51163.0,1714248.0,0.5794
 2017-05-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.95,359.0,359.75,350.85,356.0,356.2,354.78,1530781,54309389610000.0,14738.0,554124.0,0.362
 2017-05-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,356.2,354.2,358.15,351.15,353.55,354.5,354.64,1321254,46857184160000.0,24113.0,465010.0,0.3519
 2017-05-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.5,354.5,354.8,347.55,348.95,348.55,349.74,1239867,43363245230000.0,19750.0,571621.0,0.461
 2017-05-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.55,344.3,359.55,342.2,348.15,347.9,350.16,3618961,126719843950000.0,76390.0,963959.0,0.2664
 2017-05-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.9,349.05,352.5,345.3,350.45,349.45,348.91,1302961,45461034190000.0,20989.0,492222.0,0.3778
 2017-05-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.45,352.4,357.4,350.45,354.0,354.45,354.6,2939697,104241973385000.0,36043.0,1207131.0,0.4106
 2017-05-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.45,354.8,355.6,328.5,330.65,331.65,340.41,6270500,213454292405000.0,70709.0,2738738.0,0.4368
 2017-05-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,331.65,333.4,342.95,328.1,341.8,339.65,337.39,8363216,282165124920000.0,78246.0,1533176.0,0.1833
 2017-05-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.65,344.9,346.25,331.3,341.55,340.75,339.21,5992900,203286196330000.0,57622.0,1993080.0,0.3326
 2017-05-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.75,342.4,351.0,339.0,348.0,348.0,347.55,2754435,95731156685000.0,28126.0,1036015.0,0.3761
 2017-05-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.0,347.8,348.35,325.1,327.8,327.8,331.08,3943111,130547951925000.0,44755.0,1440160.0,0.3652
 2017-05-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,327.8,328.4,342.9,327.45,341.0,340.35,337.25,3680879,124138024380000.0,51558.0,1506427.0,0.4093
 2017-05-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.35,341.5,345.75,336.55,341.75,339.0,339.69,12190256,414091982035000.0,94792.0,9389385.0,0.7702
 2017-06-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.0,337.6,351.95,337.6,350.5,349.2,345.71,3447544,119183564315000.02,38653.0,1449223.0,0.4204
 2017-06-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.2,352.0,359.4,350.5,357.0,357.9,356.79,3297747,117659980084999.98,39939.0,809810.0,0.2456
 2017-06-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.9,359.95,364.5,355.2,361.5,361.05,361.2,2830068,102222986400000.0,31813.0,891587.0,0.315
 2017-06-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.05,362.95,368.75,357.05,360.55,361.45,361.51,5229905,189066638565000.0,39979.0,2688647.0,0.5141
 2017-06-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.45,363.6,363.95,357.3,359.5,359.1,360.29,5435369,195831872855000.0,39716.0,2979849.0,0.5482
 2017-06-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.1,359.25,361.85,350.5,360.15,359.15,356.46,4568139,162837637565000.0,37373.0,2595605.0,0.5682
 2017-06-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.15,360.0,360.6,350.25,359.6,359.85,356.71,7152603,255142607920000.0,62422.0,4653276.0,0.6506000000000001
 2017-06-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.85,359.7,359.7,353.55,358.5,356.85,355.91,4963488,176657010625000.0,33056.0,3176070.0,0.6399
 2017-06-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,356.85,359.0,363.15,355.4,360.05,359.4,358.99,5463098,196119895475000.0,43624.0,3250231.0,0.5949
 2017-06-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.4,360.5,360.9,356.1,359.95,359.5,358.73,6005138,215424046795000.0,52462.0,4303037.0,0.7166
 2017-06-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.5,359.45,366.4,357.75,360.0,360.0,361.79,3997432,144623431025000.0,38912.0,1764531.0,0.4414
 2017-06-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.0,361.5,365.1,356.25,364.9,363.15,360.57,5332597,192274982170000.0,38347.0,3577084.0,0.6708
 2017-06-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.15,365.0,375.6,365.0,373.65,373.8,371.87,7328947,272542174010000.0,105974.0,3109194.0,0.4242
 2017-06-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.8,375.6,377.7,370.1,374.05,375.65,374.86,4597214,172333109720000.0,55660.0,2585956.0,0.5625
 2017-06-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.65,374.75,377.2,367.2,369.95,369.95,371.88,2797034,104015083460000.0,40320.0,1262268.0,0.4513
 2017-06-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.95,370.0,373.8,367.5,369.3,369.45,370.87,1935079,71765535030000.0,30166.0,969841.0,0.5012
 2017-06-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.45,369.45,370.5,361.65,368.0,365.45,364.46,3011500,109757103990000.02,53047.0,1628889.0,0.5409
 2017-06-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.45,367.9,372.8,365.45,366.8,367.7,368.94,2780694,102591433810000.0,38952.0,1032749.0,0.3714
 2017-06-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.7,368.4,369.65,363.05,364.35,364.5,365.95,2394375,87621793450000.0,53764.0,1316251.0,0.5497
 2017-06-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.5,366.95,368.7,362.35,364.6,364.5,364.46,3343365,121852278820000.0,37441.0,2153283.0,0.644
 2017-06-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.5,364.0,365.8,360.55,364.9,363.05,363.05,1386974,50354349685000.0,19945.0,358630.0,0.2586
 2017-07-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.05,364.9,370.6,359.5,368.45,368.0,364.73,2171316,79194820450000.0,43766.0,648895.0,0.2988
 2017-07-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.0,368.5,375.7,368.0,371.25,371.7,372.88,4186188,156093810830000.0,60857.0,1853835.0,0.4428
 2017-07-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.7,374.5,374.5,371.85,372.65,372.9,372.95,1422559,53053736250000.0,17676.0,703753.0,0.4947
 2017-07-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.9,373.9,375.65,371.5,372.05,373.05,373.85,2318749,86686794150000.0,30128.0,1529765.0,0.6597
 2017-07-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.05,372.1,374.95,370.0,370.8,371.6,373.12,3077926,114843162659999.98,45205.0,1954640.0,0.6351
 2017-07-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.6,382.7,382.7,372.0,374.0,374.95,374.78,860478,32249314320000.0,8328.0,582955.0,0.6775
 2017-07-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.95,376.0,376.85,371.7,371.7,372.7,373.02,2646484,98719787835000.0,33939.0,1855639.0,0.7012
 2017-07-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.7,372.25,375.3,371.65,374.0,373.85,373.6,2035281,76039101990000.0,25749.0,1195467.0,0.5874
 2017-07-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.85,375.8,377.9,372.25,375.35,375.95,374.92,2956936,110860122434999.98,46202.0,1874690.0,0.634
 2017-07-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.95,375.95,378.45,374.45,374.85,375.6,376.09,1737806,65357165445000.01,33739.0,826683.0,0.4757
 2017-07-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.6,373.85,383.7,373.85,380.9,381.25,381.41,4784990,182504705575000.0,32787.0,2973363.0,0.6214000000000001
 2017-07-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.25,379.5,384.1,378.45,381.7,381.9,382.22,3927479,150115276030000.0,52094.0,2837912.0,0.7226
 2017-07-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.9,380.5,383.8,377.3,380.7,381.05,380.92,4847964,184666485560000.0,49440.0,3705113.0,0.7643000000000001
 2017-07-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.05,382.0,382.5,377.05,380.0,380.0,380.25,4490409,170748546460000.0,33913.0,3619145.0,0.8059999999999999
 2017-07-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.0,381.0,382.7,378.6,382.5,381.9,380.42,6613707,251600153465000.0,38176.0,5341660.0,0.8077
 2017-07-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.9,383.5,390.35,381.1,387.85,388.45,385.46,4777031,184133937390000.0,46802.0,2818734.0,0.5901
 2017-07-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,388.45,390.1,393.4,385.15,390.1,390.75,389.29,3297724,128378128500000.0,43474.0,2123384.0,0.6439
 2017-07-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.75,392.7,394.35,388.0,391.65,393.05,391.65,3243876,127046598205000.0,54869.0,2280093.0,0.7029000000000001
 2017-07-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,393.05,394.25,394.85,390.75,392.1,392.5,392.89,2847871,111890850565000.02,47239.0,1847120.0,0.6486
 2017-07-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.5,391.5,398.45,390.0,394.95,395.75,395.37,3203051,126640050880000.0,43131.0,1861850.0,0.5813
 2017-07-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.75,396.0,398.0,393.4,396.85,395.9,395.56,1581010,62537792540000.0,34896.0,932949.0,0.5901
 2017-08-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.9,397.45,405.3,396.45,404.0,404.0,402.75,3391013,136572038880000.0,36531.0,2099777.0,0.6192000000000001
 2017-08-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.0,405.0,413.5,402.65,411.5,411.25,406.85,2997197,121941830959999.98,43536.0,1794494.0,0.5987
 2017-08-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,411.25,411.9,411.9,402.65,407.75,407.35,406.95,2541125,103410571345000.0,20256.0,1557268.0,0.6128
 2017-08-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.35,406.0,410.4,403.1,407.3,406.65,405.67,2770532,112390892020000.0,32493.0,1518312.0,0.5479999999999999
 2017-08-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.65,411.8,421.5,408.5,413.3,414.25,414.15,3863466,160007050425000.0,35744.0,2426840.0,0.6282
 2017-08-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.25,414.95,418.8,410.15,415.5,414.8,414.93,2154068,89378026200000.0,25630.0,925537.0,0.4297
 2017-08-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.8,411.6,417.5,395.0,396.0,397.25,405.75,3603960,146230513760000.0,39965.0,1774426.0,0.4924
 2017-08-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.25,393.0,396.9,381.2,392.0,385.65,389.54,3177276,123768233640000.02,42847.0,1356635.0,0.4270000000000001
 2017-08-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.65,380.25,385.45,379.05,384.05,382.75,382.27,6480493,247726845680000.03,41510.0,4697771.0,0.7249
 2017-08-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.75,385.0,405.8,385.0,396.0,396.2,396.16,2746774,108815389540000.02,44795.0,1130427.0,0.4115
 2017-08-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,396.2,398.2,404.9,392.25,397.6,397.55,398.31,2644234,105322560125000.0,40172.0,1271593.0,0.4809000000000001
 2017-08-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.55,398.55,401.4,388.05,391.8,389.3,394.02,2502761,98614304850000.0,39362.0,1325282.0,0.5295000000000001
 2017-08-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.3,389.0,390.8,383.3,386.65,386.2,385.48,2554849,98483549525000.0,52449.0,1503217.0,0.5884
 2017-08-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.2,387.05,388.7,374.65,375.0,375.95,381.64,1999552,76310877320000.0,36090.0,1087194.0,0.5437
 2017-08-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.95,377.85,381.8,369.65,376.5,375.65,375.53,3245723,121885401475000.0,61987.0,1614009.0,0.4973
 2017-08-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.65,378.1,386.2,378.1,385.0,385.0,382.33,3003871,114846728420000.0,43788.0,1456435.0,0.4849000000000001
 2017-08-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.0,386.95,387.65,379.0,379.8,380.05,380.53,2507753,95426749020000.0,70769.0,1502442.0,0.5991
 2017-08-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.05,382.0,389.85,380.5,387.7,387.5,387.29,3245331,125687339055000.0,85755.0,1833961.0,0.5651
 2017-08-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.5,387.85,387.85,378.3,382.6,383.3,382.81,3419877,130915453465000.02,58505.0,2154296.0,0.6299
 2017-08-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.3,386.0,392.4,385.05,389.15,389.75,388.8,2979277,115835589980000.0,77034.0,1536874.0,0.5159
 2017-08-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.75,391.4,397.7,388.4,395.15,392.95,391.27,2775034,108579287345000.0,38097.0,1551332.0,0.5589999999999999
 2017-09-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.95,394.95,396.5,391.7,394.7,394.9,394.28,1511368,59590948979999.99,31822.0,514295.0,0.3403
 2017-09-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,394.9,396.0,396.0,380.3,384.25,384.85,385.05,2425859,93406775620000.0,79564.0,1028102.0,0.4238
 2017-09-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.85,384.25,393.0,382.15,392.0,390.3,386.44,2363336,91327596240000.0,40886.0,1017134.0,0.4304
 2017-09-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.3,388.9,388.9,384.4,385.0,385.05,386.4,1825546,70538756550000.0,42878.0,932721.0,0.5109
 2017-09-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.05,386.7,390.9,385.5,388.0,387.7,388.44,1832093,71166510115000.0,34741.0,948222.0,0.5176
 2017-09-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.7,389.1,391.6,382.65,385.65,385.9,386.03,1858507,71743643250000.0,31434.0,935780.0,0.5035000000000001
 2017-09-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.9,387.5,390.4,384.3,385.85,385.35,387.19,2402644,93028228020000.0,50465.0,1555085.0,0.6472
 2017-09-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.35,387.15,390.0,385.0,389.2,389.05,387.28,2576054,99766450345000.0,49902.0,1851621.0,0.7188
 2017-09-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.05,390.05,394.8,386.05,389.75,390.0,391.52,2116076,82847593275000.0,47421.0,1055138.0,0.4986
 2017-09-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.0,390.85,405.6,390.2,405.0,403.1,397.1,5052114,200621582885000.0,57672.0,3103057.0,0.6142000000000001
 2017-09-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.1,405.4,409.75,403.25,403.9,405.15,406.29,6452962,262178148195000.0,58462.0,4083453.0,0.6328
 2017-09-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.15,406.9,408.2,397.7,405.0,404.7,404.83,3698399,149720556335000.0,44166.0,2624640.0,0.7097
 2017-09-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.7,405.5,408.5,402.1,405.75,406.9,404.4,4105917,166041253845000.0,21819.0,3381897.0,0.8237000000000001
 2017-09-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.9,408.1,412.85,406.05,410.5,409.7,408.94,5238339,214214292310000.0,42881.0,3586471.0,0.6847
 2017-09-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.7,407.0,414.7,406.0,409.35,410.2,410.54,4319190,177319313110000.0,38206.0,2873835.0,0.6654000000000001
 2017-09-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.2,409.0,409.5,398.6,400.0,401.2,404.5,4371220,176817485400000.0,41179.0,3164319.0,0.7239
 2017-09-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,401.2,400.1,401.15,383.0,387.85,388.65,388.7,4413073,171534535275000.0,59360.0,3057349.0,0.6928
 2017-09-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,388.65,386.2,394.25,386.2,388.95,390.55,391.56,3115143,121977789040000.02,52791.0,2152065.0,0.6908
 2017-09-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.55,392.6,392.6,370.45,372.0,372.55,377.71,3009736,113681306940000.02,47398.0,1438674.0,0.478
 2017-09-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.55,372.55,375.0,363.7,370.95,372.05,371.51,3785886,140650941030000.0,75652.0,2244647.0,0.5929
 2017-09-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.05,374.4,378.2,372.25,378.0,376.75,376.06,2109890,79343594490000.0,37309.0,1010609.0,0.479
 2017-10-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.75,377.55,385.8,375.1,382.75,383.7,381.31,3673873,140089471645000.0,46797.0,2239095.0,0.6095
 2017-10-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.7,383.9,389.5,379.15,388.9,387.65,385.51,2084250,80350621165000.0,30986.0,1165609.0,0.5592
 2017-10-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.65,388.0,389.15,384.2,386.5,385.9,386.65,1853539,71667084540000.0,29518.0,1214041.0,0.655
 2017-10-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.9,388.4,392.3,387.25,389.25,389.25,389.99,3006087,117234755825000.0,54470.0,1941379.0,0.6458
 2017-10-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.25,388.0,395.7,382.1,391.9,393.7,388.75,4359490,169473932115000.0,54538.0,2668643.0,0.6121
 2017-10-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,393.7,394.95,398.35,390.2,396.0,396.85,394.91,4067875,160644200725000.0,44251.0,2699379.0,0.6636
 2017-10-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,396.85,398.5,401.25,394.0,395.2,396.95,397.7,5121486,203683952640000.0,48269.0,3395176.0,0.6629
 2017-10-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,396.95,397.1,406.35,392.75,404.55,403.7,400.92,4202243,168475180680000.0,35943.0,3049681.0,0.7256999999999999
 2017-10-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.7,406.5,409.5,400.45,407.65,408.2,403.61,3245961,131010439525000.0,44246.0,2291275.0,0.7059000000000001
 2017-10-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,408.2,409.1,410.8,403.65,406.45,406.8,406.82,4209209,171240437820000.0,52693.0,2943686.0,0.6993
 2017-10-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.8,406.45,408.25,402.7,407.2,406.85,406.72,3291749,133881058705000.0,34169.0,2537133.0,0.7708
 2017-10-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.85,407.1,407.1,402.35,406.7,406.9,406.55,3641132,148030857675000.0,34741.0,2800546.0,0.7691
 2017-10-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.9,405.0,406.3,397.0,397.5,401.4,402.53,137226,5523814010000.0,1910.0,36291.0,0.2645
 2017-10-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,401.4,403.2,412.95,400.05,407.0,407.05,407.66,4555429,185707935165000.0,54772.0,2186218.0,0.4799000000000001
 2017-10-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.05,407.05,408.75,402.6,405.1,406.2,407.11,3406694,138688507200000.0,35168.0,2506509.0,0.7358
 2017-10-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.2,408.8,417.65,405.2,415.95,415.45,410.17,2475241,101526163095000.0,26093.0,1412592.0,0.5707
 2017-10-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,415.45,416.0,419.35,409.55,416.5,414.3,414.46,1542452,63928383460000.0,18066.0,626100.0,0.4059
 2017-10-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.3,416.5,439.0,414.4,431.75,432.05,429.21,5306544,227761044835000.0,78273.0,1965103.0,0.3703
 2017-10-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,432.05,436.5,436.5,427.8,428.8,429.8,430.16,1465328,63032926365000.0,30363.0,646526.0,0.4412
 2017-10-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,429.8,430.25,432.95,425.6,430.75,430.35,428.69,3418248,146537857560000.0,31803.0,2609911.0,0.7635
 2017-11-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,430.35,432.0,437.45,429.35,433.25,433.1,433.39,3931939,170408254465000.0,26980.0,2676473.0,0.6807
 2017-11-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,433.1,433.0,439.8,428.3,437.5,437.25,436.41,3075833,134231651045000.0,24142.0,2085172.0,0.6779000000000001
 2017-11-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,437.25,438.65,440.8,432.75,434.6,434.85,437.94,3097775,135662811115000.02,26821.0,2313426.0,0.7468000000000001
 2017-11-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,434.85,434.0,443.3,430.65,436.9,437.55,438.57,4541407,199174683785000.0,33446.0,3546953.0,0.7809999999999999
 2017-11-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,437.55,437.5,439.75,428.3,431.7,431.55,433.8,3989010,173043009420000.0,28810.0,2947365.0,0.7389
 2017-11-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,431.55,433.0,436.7,427.15,429.55,429.7,433.98,2723792,118208013100000.0,16986.0,1997920.0,0.7334999999999999
 2017-11-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,429.7,430.6,437.25,428.25,433.5,433.4,433.42,3478532,150767189205000.0,25177.0,2623828.0,0.7543000000000001
 2017-11-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,433.4,435.45,435.45,426.1,431.8,432.05,429.81,1506241,64739867929999.99,30807.0,778054.0,0.5166
 2017-11-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,432.05,433.0,433.55,411.4,412.65,413.35,421.42,4344820,183100694460000.0,72175.0,1420820.0,0.327
 2017-11-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.35,413.35,417.85,406.7,411.0,410.75,411.09,2326922,95657374280000.0,42556.0,996366.0,0.4282
 2017-11-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.75,410.0,414.25,403.65,406.8,407.1,408.37,1849192,75515277880000.0,22490.0,921565.0,0.4984000000000001
 2017-11-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.1,408.0,410.6,395.0,398.1,397.2,398.76,5321941,212217005340000.0,59631.0,3557635.0,0.6685
 2017-11-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.2,401.0,405.0,396.0,400.0,400.95,400.25,6515843,260796317070000.0,74677.0,4909341.0,0.7534000000000001
 2017-11-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,400.95,400.95,405.9,397.1,399.0,398.6,400.62,4437937,177792661070000.0,40286.0,3066629.0,0.691
 2017-11-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.6,399.3,405.85,399.3,400.5,400.8,403.22,5418727,218494421820000.0,89335.0,3949138.0,0.7288
 2017-11-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,400.8,402.5,416.65,401.65,413.95,414.5,410.74,5170814,212384317100000.0,47963.0,2249547.0,0.435
 2017-11-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.5,415.3,415.3,402.55,406.5,407.1,407.61,3903036,159092614580000.0,49154.0,2264744.0,0.5803
 2017-11-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.1,411.0,411.0,401.85,404.9,404.6,404.79,1374660,55644834429999.99,18353.0,509325.0,0.3705
 2017-11-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.6,404.5,404.5,398.0,399.6,399.5,399.24,2993007,119493189705000.0,38597.0,1914882.0,0.6398
 2017-11-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.5,399.6,403.65,395.2,396.65,396.95,399.39,6013556,240176783325000.0,48975.0,4500874.0,0.7484999999999999
 2017-11-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,396.95,397.6,405.6,395.05,402.05,403.45,401.68,5205458,209094704785000.0,37112.0,3226954.0,0.6199
 2017-11-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.45,401.35,401.35,396.0,400.0,398.0,399.22,5552149,221652394595000.0,50201.0,4047659.0,0.7290000000000001
 2017-12-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.0,400.9,404.8,382.05,385.0,386.75,395.84,1836997,72716300670000.0,18921.0,326344.0,0.1777
 2017-12-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.75,386.75,389.2,377.35,388.45,388.15,385.94,3650818,140897994840000.0,41622.0,2176498.0,0.5962
 2017-12-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,388.15,388.15,389.25,379.05,387.75,388.85,386.39,5100915,197092803260000.0,31784.0,3562863.0,0.6985
 2017-12-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,388.85,386.4,388.9,382.6,385.6,385.75,386.41,4212760,162785384215000.0,39594.0,3105701.0,0.7372
 2017-12-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.75,387.05,391.0,384.3,390.9,389.7,389.06,6934180,269784100860000.0,63553.0,4637184.0,0.6687000000000001
 2017-12-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.7,391.5,396.9,391.2,392.55,393.4,394.3,3282945,129446596305000.0,45439.0,1888081.0,0.5751
 2017-12-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,393.4,396.0,396.0,384.5,391.5,391.75,389.83,3457130,134768900665000.02,41972.0,1853439.0,0.5361
 2017-12-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.75,391.5,405.6,389.5,401.05,402.5,400.5,6686699,267800689535000.0,64152.0,3671340.0,0.5491
 2017-12-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,402.5,401.8,402.25,391.9,395.0,394.0,397.54,5035855,200193913765000.0,92257.0,2729912.0,0.5421
 2017-12-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,394.0,397.55,398.9,386.2,398.0,395.1,392.32,3587939,140761493810000.0,41801.0,1824942.0,0.5086
 2017-12-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.1,405.7,408.0,400.1,403.35,401.35,402.74,4643671,187019290310000.0,65988.0,2197916.0,0.4733
 2017-12-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,401.35,395.8,414.5,374.05,404.95,404.6,405.37,9127457,369999046265000.0,85857.0,2084161.0,0.2283
 2017-12-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.6,405.0,409.35,400.95,405.0,405.8,405.12,2700184,109390980290000.02,33077.0,1119615.0,0.4146
 2017-12-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.8,404.0,408.15,400.55,406.0,404.4,403.15,4228842,170487544230000.0,49348.0,2272973.0,0.5375
 2017-12-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.4,405.0,408.35,401.0,402.55,402.3,404.39,3336146,134909691245000.0,41897.0,1733261.0,0.5195000000000001
 2017-12-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,402.3,403.0,409.45,399.2,402.1,402.15,404.81,2449944,99175452525000.0,30059.0,506343.0,0.2067
 2017-12-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,402.15,403.75,405.85,400.2,404.5,404.55,403.43,3466595,139853043820000.0,31972.0,1754801.0,0.5062
 2017-12-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.55,405.95,407.0,400.7,402.5,404.2,404.29,4355090,176073909200000.0,42025.0,2012653.0,0.4621
 2017-12-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.2,404.2,404.9,397.55,399.05,398.7,400.13,4180605,167278595160000.0,42830.0,2341918.0,0.5602
 2017-12-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.7,401.15,407.15,399.3,406.7,405.65,403.21,3574054,144110030385000.0,43173.0,2014822.0,0.5637
 2018-01-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.65,406.7,407.7,398.05,400.2,399.65,402.01,2701537,108604103895000.0,43408.0,1635026.0,0.6052000000000001
 2018-01-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.65,403.45,403.45,395.0,397.85,397.4,398.09,1322980,52666089015000.0,31322.0,388539.0,0.2937
 2018-01-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.4,398.1,410.9,397.45,408.75,407.65,406.82,4679468,190370476875000.0,63719.0,999388.0,0.2136
 2018-01-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.65,408.7,410.7,406.05,410.0,409.85,409.19,1990506,81449653065000.0,26844.0,525027.0,0.2638
 2018-01-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.85,411.9,426.95,410.2,423.65,423.8,421.86,5448214,229838415705000.03,59661.0,1233903.0,0.2265
 2018-01-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,423.8,424.0,427.5,421.1,422.9,422.9,423.34,3447843,145960368905000.0,42969.0,2059483.0,0.5972999999999999
 2018-01-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,422.9,422.9,425.55,419.2,420.2,421.1,421.81,2509904,105869593295000.0,34114.0,1488019.0,0.5929
 2018-01-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,421.1,422.0,427.9,418.75,422.9,423.45,424.94,4253925,180768048130000.0,50183.0,1750117.0,0.4114
 2018-01-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,423.45,423.0,430.65,421.0,425.5,425.5,425.49,4415343,187867255050000.0,58246.0,2315410.0,0.5244
 2018-01-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,425.5,425.85,428.35,411.55,422.2,423.3,421.9,2581486,108912937950000.0,36455.0,966797.0,0.3745000000000001
 2018-01-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,423.3,425.55,427.9,419.5,421.5,420.6,423.85,1599208,67782067840000.0,27940.0,712485.0,0.4455
 2018-01-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,420.6,421.5,428.25,418.45,423.6,423.55,423.2,2318100,98101498440000.0,53891.0,740920.0,0.3196
 2018-01-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,423.55,424.25,436.0,422.75,433.2,433.4,431.08,6715953,289510703810000.0,85002.0,2437442.0,0.3629
 2018-01-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,433.4,437.95,438.15,409.35,418.8,416.25,424.04,8794103,372902761450000.0,81640.0,3011751.0,0.3425
 2018-01-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,416.25,418.8,435.45,418.8,433.75,433.45,428.44,7588904,325136231850000.0,79999.0,2817242.0,0.3712
 2018-01-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,433.45,434.0,443.35,432.55,436.0,438.05,438.15,7092514,310756191235000.0,86835.0,2967479.0,0.4184000000000001
 2018-01-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,438.05,438.05,442.0,433.0,436.55,438.4,438.56,4659591,204349609650000.0,56363.0,2615931.0,0.5614
 2018-01-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,438.4,437.0,452.35,429.1,449.25,448.75,439.95,5201505,228841064425000.0,49794.0,2688939.0,0.517
 2018-01-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,448.75,450.0,450.0,434.8,436.0,436.5,440.91,6792843,299502548495000.0,66336.0,4426993.0,0.6517000000000001
 2018-01-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,436.5,436.5,442.35,432.0,435.75,436.65,437.76,2126497,93090379960000.0,43117.0,838601.0,0.3944
 2018-01-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,436.65,435.0,436.15,426.8,429.2,428.25,430.25,2389618,102814228790000.0,32846.0,1237146.0,0.5177
 2018-01-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,428.25,428.0,435.5,424.5,428.15,428.85,429.36,2734628,117412890175000.0,66100.0,1248502.0,0.4566
 2018-02-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,428.85,431.0,433.0,414.45,431.0,428.75,426.92,1681704,71795026885000.0,29810.0,453344.0,0.2696
 2018-02-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,428.75,424.5,426.2,412.0,417.05,417.95,420.06,4265914,179194020255000.0,69482.0,2141672.0,0.502
 2018-02-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,417.95,408.0,413.0,406.3,407.95,408.2,409.16,2936554,120151310645000.0,73339.0,1466372.0,0.4994
 2018-02-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,408.2,395.0,410.35,387.0,406.35,404.8,400.36,2963450,118645706800000.0,56523.0,1195184.0,0.4033
 2018-02-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.8,414.4,414.4,404.15,404.55,407.0,408.61,2592845,105945297950000.0,47541.0,989893.0,0.3818
 2018-02-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.0,408.25,416.15,401.1,405.0,405.1,407.04,2952821,120190417309999.98,54626.0,1384647.0,0.4689
 2018-02-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.1,400.0,401.6,394.0,400.1,399.0,397.98,2936187,116853002690000.02,41915.0,1265873.0,0.4311
 2018-02-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.0,403.75,406.15,400.0,403.0,403.35,402.98,1249277,50342765990000.0,31505.0,398039.0,0.3186
 2018-02-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.35,405.0,416.8,405.0,410.6,413.0,412.14,3001847,123716886609999.98,61302.0,1119626.0,0.373
 2018-02-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.0,421.5,424.0,409.55,411.6,411.7,417.5,3293138,137487266334999.98,41592.0,872530.0,0.265
 2018-02-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,411.7,414.0,415.6,402.35,407.1,405.45,407.37,1740283,70893076515000.0,22815.0,554928.0,0.3189
 2018-02-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.45,407.5,407.5,388.65,395.55,393.85,395.44,2140756,84653911820000.0,27282.0,766890.0,0.3582
 2018-02-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,393.85,394.0,398.0,387.2,394.8,394.9,393.76,2045167,80530664835000.0,31799.0,664139.0,0.3247
 2018-02-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,394.9,396.5,398.75,389.75,396.5,395.6,393.36,1800533,70825876450000.0,28428.0,711483.0,0.3952000000000001
 2018-02-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.6,395.0,406.2,392.75,405.0,404.0,401.68,4726021,189833191800000.0,78239.0,2562700.0,0.5423
 2018-02-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.0,405.1,409.25,402.0,407.25,406.5,405.32,1953157,79164443040000.0,29894.0,932028.0,0.4772
 2018-02-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.5,407.5,417.0,407.5,415.0,415.05,414.5,2299169,95301257980000.0,40756.0,725782.0,0.31570000000000004
 2018-02-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,415.05,417.0,417.0,409.65,410.0,410.45,411.66,1334518,54937023445000.01,25739.0,498441.0,0.3735
 2018-02-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.45,410.0,412.35,403.1,408.5,408.35,407.42,2823115,115019454765000.02,47255.0,1517497.0,0.5375
 2018-03-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,408.35,408.35,413.75,405.0,406.5,406.1,407.99,1216685,49639933355000.0,29972.0,384817.0,0.3163
 2018-03-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.1,404.95,411.45,400.1,404.1,403.95,404.92,3665892,148441097475000.0,67844.0,1943499.0,0.5302
 2018-03-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.95,406.7,413.75,395.15,395.6,405.25,407.94,3321338,135489028145000.0,58381.0,1744080.0,0.5251
 2018-03-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.25,398.95,398.95,372.25,379.1,376.95,385.83,6951930,268224915340000.0,107220.0,2806167.0,0.4037
 2018-03-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.95,379.0,393.0,369.7,389.9,387.95,379.5,11040375,418984961340000.0,91084.0,4395111.0,0.3981
 2018-03-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.95,392.0,393.65,373.8,379.9,377.9,383.01,5352078,204990758145000.0,78145.0,1854479.0,0.3465
 2018-03-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.9,382.0,389.2,377.0,387.5,386.6,381.95,3693431,141071140715000.0,39637.0,1196695.0,0.324
 2018-03-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.6,387.0,391.4,381.15,386.0,385.2,386.99,2175696,84196991585000.0,27859.0,640444.0,0.2944
 2018-03-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.2,383.1,384.75,376.85,383.8,382.1,379.8,3616289,137344996080000.0,39696.0,1604026.0,0.4436
 2018-03-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.1,383.6,386.4,380.3,381.6,382.15,383.46,1818766,69742138690000.0,24680.0,499772.0,0.2748
 2018-03-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.15,377.9,382.25,367.45,371.5,370.5,372.87,4972566,185409972445000.0,69604.0,3120558.0,0.6276
 2018-03-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.5,370.0,371.5,355.25,364.45,364.3,361.82,5253759,190088901855000.0,73004.0,2585200.0,0.4921
 2018-03-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.3,364.3,371.8,360.15,370.15,370.0,368.06,1780257,65524330179999.99,33292.0,476963.0,0.2679
 2018-03-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.0,372.9,373.75,362.3,364.0,363.7,366.74,2296120,84206947110000.0,43985.0,1075289.0,0.4683
 2018-03-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.7,365.0,365.0,354.1,358.3,358.25,359.4,3443184,123747040105000.0,63535.0,1668314.0,0.4845
 2018-03-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,358.25,355.0,367.0,350.45,365.9,362.4,356.07,4518979,160905529345000.0,56845.0,1935075.0,0.4282
 2018-03-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.4,364.4,368.7,351.5,365.75,365.15,359.89,3884338,139794189120000.0,54155.0,582245.0,0.1499
 2018-03-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.15,368.15,369.4,361.9,366.0,365.5,365.72,2631162,96226337095000.0,29134.0,524627.0,0.1994
 2018-03-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.5,364.5,364.5,351.05,356.0,354.1,355.65,4766456,169517997075000.0,61035.0,2579031.0,0.5411
 2018-04-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.1,356.0,371.9,356.0,370.0,369.7,364.13,2978988,108474056915000.02,76400.0,1002282.0,0.3365
 2018-04-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.7,368.5,371.0,362.7,366.5,366.4,365.37,2679172,97889742220000.0,43148.0,859258.0,0.3207
 2018-04-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.4,368.0,373.7,363.75,368.0,367.8,369.06,5611445,207096876210000.0,60620.0,2912103.0,0.519
 2018-04-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.8,372.0,379.8,371.5,377.0,375.95,375.55,3648555,137021090120000.0,41802.0,1817492.0,0.4981
 2018-04-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.95,378.45,383.6,374.65,381.0,379.3,379.51,2037081,77310089600000.0,23142.0,357626.0,0.17559999999999998
 2018-04-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.3,380.65,382.8,376.35,376.4,377.35,379.03,1571745,59573173279999.99,32393.0,429023.0,0.273
 2018-04-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.35,379.0,390.5,378.6,387.65,387.25,386.78,3493681,135128439450000.0,49906.0,909075.0,0.2602
 2018-04-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.25,388.0,388.15,375.5,378.0,377.9,378.57,2045552,77439149180000.0,45690.0,598513.0,0.2926
 2018-04-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.9,378.0,378.75,369.25,372.3,372.35,372.62,3609657,134503278950000.0,49628.0,1927058.0,0.5339
 2018-04-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.35,375.8,386.9,372.35,382.9,383.1,383.09,6485732,248459425170000.0,61592.0,1619577.0,0.2497
 2018-04-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.1,381.75,389.0,379.25,387.3,387.5,385.45,2682231,103387788490000.0,37061.0,899007.0,0.33520000000000005
 2018-04-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.5,391.5,393.95,382.0,383.5,383.4,387.22,3770554,146004970100000.0,74375.0,1261698.0,0.3346
 2018-04-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.4,385.25,387.7,380.2,387.2,384.95,383.83,2568988,98606116165000.0,50182.0,989650.0,0.3852
 2018-04-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.95,387.3,390.7,383.45,386.25,386.55,387.17,2848405,110282791505000.0,75345.0,1110139.0,0.3897
 2018-04-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.55,386.0,387.25,378.95,381.45,381.15,382.13,2178241,83236854840000.0,53186.0,1199557.0,0.5507
 2018-04-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.15,381.45,389.55,375.55,387.25,386.35,384.62,3614484,139018733045000.0,60308.0,1837252.0,0.5083
 2018-04-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.35,387.25,394.5,387.1,393.0,392.25,391.17,3093161,120996567725000.0,71390.0,1086482.0,0.3513000000000001
 2018-04-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.25,394.0,397.45,390.2,392.0,391.9,393.27,3205946,126079113365000.02,71846.0,1097618.0,0.34240000000000004
 2018-04-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.9,388.65,398.5,388.1,396.7,397.1,393.86,3663748,144299950195000.0,89515.0,1485049.0,0.4053
 2018-04-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.1,398.3,405.9,398.3,402.5,402.45,402.24,8210865,330273134315000.0,80805.0,4751246.0,0.5787
 2018-04-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,402.45,405.8,411.3,402.4,406.25,407.3,406.55,2264144,92048758485000.0,44313.0,925149.0,0.4086
 2018-05-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.3,408.0,411.2,397.3,402.7,401.1,405.29,3047308,123503461815000.02,55954.0,1522415.0,0.4996
 2018-05-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,401.1,399.7,406.3,393.55,396.4,397.0,401.58,3161687,126968103800000.0,48217.0,1052373.0,0.3329
 2018-05-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.0,401.95,409.6,391.3,408.0,408.25,405.17,4782981,193792369320000.0,75202.0,1180414.0,0.2468
 2018-05-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,408.25,410.0,414.3,405.95,412.8,412.4,411.39,2582072,106222945260000.0,47624.0,871816.0,0.3376
 2018-05-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.4,413.1,415.65,410.1,413.4,412.8,413.02,1945992,80372579855000.0,38486.0,897262.0,0.4611
 2018-05-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.8,412.1,415.3,409.6,413.1,413.35,412.14,1408466,58048169135000.0,24313.0,411696.0,0.2923
 2018-05-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.35,413.85,414.4,409.1,411.95,410.8,411.44,1552936,63894273770000.01,21402.0,648719.0,0.4177
 2018-05-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.8,412.35,414.5,410.85,413.0,412.7,412.61,1442596,59522927929999.99,22672.0,797734.0,0.5529999999999999
 2018-05-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.7,413.95,414.0,407.4,412.15,409.95,409.61,5517825,226014369750000.0,46201.0,3892935.0,0.7055
 2018-05-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.95,399.0,412.0,397.4,410.0,409.15,407.64,3089340,125933279295000.0,60880.0,1179975.0,0.3820000000000001
 2018-05-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.15,407.75,409.75,400.25,402.5,403.1,402.56,1897907,76402380030000.0,54585.0,1003551.0,0.5288
 2018-05-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.1,404.0,405.5,395.6,396.15,397.9,400.26,1614257,64612305504999.99,46414.0,844430.0,0.5231
 2018-05-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.9,396.15,397.1,384.05,391.8,389.5,390.38,3895361,152066393125000.0,36718.0,2666040.0,0.6844
 2018-05-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.5,389.35,392.55,381.5,385.25,383.7,385.17,1544488,59488832390000.0,44644.0,706437.0,0.4574
 2018-05-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.7,382.7,389.05,377.75,381.35,379.75,379.68,1861819,70688843840000.0,37554.0,871288.0,0.468
 2018-05-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.75,379.8,383.1,373.5,374.05,374.25,376.02,1560605,58682382615000.0,39746.0,458589.0,0.2939
 2018-05-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.25,374.95,378.6,364.7,371.5,371.25,370.47,3299522,122238974820000.0,41330.0,2086461.0,0.6324000000000001
 2018-05-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.25,371.5,382.0,366.5,379.7,379.9,374.13,2372618,88767638460000.0,75852.0,796514.0,0.3357
 2018-05-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.9,382.5,383.45,376.2,378.0,378.9,379.23,1807896,68560960350000.0,42050.0,591769.0,0.3273
 2018-05-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.9,379.8,383.85,373.2,375.0,377.85,380.11,3394813,129041837615000.02,54363.0,1918531.0,0.5651
 2018-05-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.85,374.0,378.95,370.0,374.35,374.4,374.7,3110433,116546446815000.02,78110.0,1689127.0,0.5431
 2018-05-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.4,375.5,397.6,369.25,393.5,392.15,387.88,11133305,431834743670000.0,93631.0,8250136.0,0.741
 2018-06-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.15,394.1,395.4,382.3,387.85,387.6,387.25,3219572,124676970705000.0,68498.0,1213198.0,0.3768
 2018-06-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.6,388.0,388.95,376.05,378.5,378.55,381.71,2481566,94723415660000.0,83369.0,1402467.0,0.5652
 2018-06-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.55,378.75,379.35,371.5,374.0,373.6,374.09,2767220,103518910230000.0,53879.0,1714834.0,0.6197
 2018-06-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.6,374.0,377.5,373.35,376.2,375.8,375.48,3927114,147455377540000.0,52890.0,2978829.0,0.7585
 2018-06-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.8,378.0,384.8,376.55,381.0,380.05,381.01,1770108,67443364545000.01,49793.0,686769.0,0.388
 2018-06-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.05,381.0,382.75,375.1,380.15,380.5,379.52,1232441,46773720880000.0,41076.0,586886.0,0.4762
 2018-06-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.5,384.0,387.7,380.1,381.0,382.3,384.76,2030226,78115376410000.0,43078.0,670564.0,0.33030000000000004
 2018-06-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.3,384.0,390.75,382.35,389.9,388.9,386.43,1920763,74223156225000.0,52067.0,918968.0,0.4784000000000001
 2018-06-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,388.9,391.15,392.0,381.6,384.2,382.85,386.5,2529140,97751544165000.0,56976.0,1257525.0,0.4972
 2018-06-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.85,383.65,383.65,372.05,374.6,374.45,375.85,2398168,90134442185000.0,44522.0,1277458.0,0.5327000000000001
 2018-06-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.45,369.8,375.9,369.8,371.65,372.95,372.97,7278768,271479579395000.0,83628.0,5820106.0,0.7996
 2018-06-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.95,373.0,375.75,369.2,370.5,370.55,371.33,966982,35907423895000.0,25204.0,327669.0,0.33890000000000003
 2018-06-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.55,369.55,371.7,361.4,362.25,362.45,364.37,3037612,110680882940000.02,97342.0,1332473.0,0.4387
 2018-06-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.45,363.0,366.75,357.2,366.5,365.65,362.47,4112085,149049649355000.0,69142.0,2270303.0,0.5521
 2018-06-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.65,369.0,374.8,365.95,366.55,366.9,371.11,4844094,179769289145000.0,132802.0,1807478.0,0.3731
 2018-06-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.9,364.9,367.35,361.2,365.95,365.8,364.37,2982451,108671098005000.0,77110.0,1724362.0,0.5782
 2018-06-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.8,366.0,367.75,359.05,360.0,361.15,363.52,1716838,62410417075000.0,27219.0,654815.0,0.3814
 2018-06-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.15,361.0,366.55,356.4,361.95,362.9,361.9,1997309,72283553595000.0,43546.0,725459.0,0.3632
 2018-06-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.9,362.0,365.05,355.15,357.0,361.1,360.64,3186106,114904727245000.0,63534.0,1692249.0,0.5311
 2018-06-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.1,359.7,364.45,358.15,364.45,361.8,361.82,9627099,348328719915000.0,44055.0,7091870.0,0.7367
 2018-06-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.8,364.45,377.4,359.05,372.05,373.15,367.47,3241005,119098301784999.98,62437.0,969725.0,0.2992
 2018-07-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.15,371.0,373.9,359.15,362.5,362.8,364.58,1732427,63160756454999.99,30490.0,485039.0,0.28
 2018-07-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.8,362.5,365.45,360.25,362.65,362.75,363.2,1488048,54046185325000.0,41147.0,569570.0,0.3828
 2018-07-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.75,362.95,363.5,355.95,359.0,359.95,359.28,1616705,58084802085000.0,45410.0,609521.0,0.3770000000000001
 2018-07-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.95,361.35,363.4,355.6,361.95,361.9,359.87,1526982,54951056054999.99,35763.0,318674.0,0.2087
 2018-07-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.9,361.9,370.9,358.35,365.4,365.75,366.56,1549142,56786022425000.0,36632.0,317881.0,0.2052
 2018-07-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.75,367.0,369.9,365.6,367.6,366.95,367.72,1050376,38624583275000.0,47252.0,338401.0,0.3222
 2018-07-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.95,367.55,375.3,367.55,371.3,370.45,371.96,1656692,61621954690000.0,31812.0,395940.0,0.239
 2018-07-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.45,369.9,378.3,368.0,373.4,373.5,373.78,2480112,92700404965000.0,46821.0,335478.0,0.1353
 2018-07-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.5,374.4,375.7,368.6,369.0,369.35,371.25,1458875,54161190945000.01,37679.0,476661.0,0.32670000000000005
 2018-07-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.35,374.0,377.3,367.5,369.65,370.4,372.63,3006407,112028444930000.0,50255.0,651972.0,0.2169
 2018-07-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.4,370.5,372.3,358.5,360.2,360.05,364.12,1340324,48803487595000.0,28913.0,337650.0,0.2519
 2018-07-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.05,361.1,369.2,360.8,366.0,366.7,365.36,1775116,64855311515000.0,35550.0,443563.0,0.2499
 2018-07-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.7,365.85,375.4,361.75,364.9,364.05,368.78,2065237,76161288120000.0,49446.0,436903.0,0.2116
 2018-07-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.05,366.4,371.0,364.1,368.65,369.6,367.45,1537925,56511580504999.99,27667.0,489633.0,0.3184
 2018-07-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.6,369.6,376.9,366.9,369.95,370.05,371.99,1886770,70186230900000.0,33098.0,429069.0,0.2274
 2018-07-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.05,370.2,385.0,370.0,383.5,383.75,379.49,2517823,95549671780000.0,36744.0,561402.0,0.223
 2018-07-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.75,385.4,394.3,382.75,392.1,392.6,389.75,3937762,153475112110000.0,51803.0,1516319.0,0.3851
 2018-07-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.6,392.5,401.45,391.2,398.55,398.75,399.27,4308866,172039916950000.0,67915.0,1856990.0,0.4310000000000001
 2018-07-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.75,395.8,402.0,394.7,399.45,399.3,399.01,2388169,95289773370000.0,35767.0,1095681.0,0.4588
 2018-07-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.3,402.45,402.45,391.15,395.0,394.65,395.82,2966414,117416303100000.0,45063.0,1050040.0,0.354
 2018-07-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,394.65,395.0,397.5,387.65,389.15,390.8,390.87,1649794,64485047195000.01,31710.0,445332.0,0.2699
 2018-07-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.8,389.75,401.5,386.15,400.95,399.75,393.75,2502908,98553160140000.0,35326.0,531235.0,0.2122
 2018-08-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.75,402.95,402.95,395.05,397.8,399.0,399.18,1774615,70839031025000.0,36391.0,438666.0,0.2472
 2018-08-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.0,397.6,404.6,394.0,397.2,399.15,400.25,2966243,118725100965000.02,40509.0,971233.0,0.3274
 2018-08-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.15,399.05,403.5,398.15,399.0,399.55,400.57,1632617,65397297960000.0,27958.0,574359.0,0.3518
 2018-08-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.55,403.5,406.4,395.3,398.2,397.35,399.58,2817990,112601029784999.98,31427.0,462193.0,0.16399999999999998
 2018-08-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.35,393.5,394.45,369.2,373.2,372.3,376.59,9635717,362868755480000.0,101312.0,1643814.0,0.1706
 2018-08-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.3,375.0,376.55,369.65,375.4,374.6,373.76,3276532,122462409975000.0,98380.0,885675.0,0.27030000000000004
 2018-08-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.6,376.0,381.0,371.55,377.3,378.0,378.0,1992284,75308650750000.0,33089.0,365630.0,0.1835
 2018-08-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.0,377.3,382.1,376.0,378.55,379.3,379.05,1142258,43297773515000.0,15991.0,251976.0,0.2206
 2018-08-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.3,378.0,379.6,374.65,377.55,377.15,377.11,1438549,54249515665000.0,36205.0,510193.0,0.3547
 2018-08-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.15,377.55,378.7,371.0,372.35,373.15,373.9,1501909,56157086250000.0,43119.0,440128.0,0.29300000000000004
 2018-08-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.15,372.0,374.1,367.3,370.05,370.3,370.57,2376448,88064843550000.0,48100.0,1412987.0,0.5946
 2018-08-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.3,371.0,379.1,371.0,374.5,374.1,375.53,1983257,74477794690000.0,40106.0,686254.0,0.34600000000000003
 2018-08-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.1,376.4,379.5,374.15,378.15,378.25,377.19,1280487,48298972710000.0,31644.0,289367.0,0.226
 2018-08-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.25,378.55,382.0,375.4,377.55,377.95,378.34,1592878,60265535070000.01,41340.0,433124.0,0.27190000000000003
 2018-08-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.95,379.7,385.6,372.5,384.9,384.5,380.46,2012760,76576857555000.0,40633.0,499592.0,0.2482
 2018-08-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.5,385.0,387.8,375.0,376.8,376.75,380.16,2085488,79281872605000.0,40850.0,583748.0,0.2799
 2018-08-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.75,378.0,382.3,375.55,378.05,378.65,378.78,2055581,77861784595000.0,33895.0,717318.0,0.349
 2018-08-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.65,380.4,388.4,376.15,387.5,386.95,382.62,5128415,196225659660000.0,78499.0,1686272.0,0.32880000000000004
 2018-08-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.95,383.25,393.3,383.25,386.0,385.9,388.45,3234342,125637776770000.0,36194.0,474102.0,0.1466
 2018-08-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.9,386.2,389.2,380.1,384.1,383.75,383.34,3566612,136723524980000.0,26914.0,1613866.0,0.4525
 2018-08-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.75,384.0,394.0,381.2,382.6,383.15,385.57,3931829,151599848270000.0,64798.0,1700949.0,0.4326
 2018-09-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.15,384.0,392.95,378.45,384.35,384.45,388.0,2744322,106478996760000.0,28923.0,460279.0,0.1677
 2018-09-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.45,384.55,386.95,372.45,374.95,373.75,378.38,2960605,112023846730000.0,44843.0,700913.0,0.2367
 2018-09-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.75,374.3,380.5,368.5,378.6,379.2,373.96,2276777,85143062915000.0,43895.0,600035.0,0.2635
 2018-09-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.2,381.5,387.5,374.65,384.65,384.8,380.37,1820623,69251184770000.01,39815.0,550839.0,0.30260000000000004
 2018-09-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.8,383.05,385.6,375.65,376.8,377.45,380.51,1859785,70766331765000.0,40832.0,459923.0,0.2473
 2018-09-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.45,375.65,382.95,370.6,371.75,371.95,375.28,3129554,117447314325000.0,46790.0,1330933.0,0.4253
 2018-09-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.95,373.9,377.85,363.0,364.05,364.65,370.4,2452935,90857468950000.0,49399.0,847835.0,0.3456
 2018-09-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.65,366.7,377.45,364.8,375.6,376.05,371.48,3711887,137889832170000.0,66780.0,1115317.0,0.3005
 2018-09-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.05,376.8,385.9,376.1,381.65,380.1,380.29,2937705,111717965695000.0,69132.0,1053179.0,0.35850000000000004
 2018-09-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.1,377.3,384.0,376.3,380.85,380.8,379.89,1401771,53251821835000.0,27431.0,396311.0,0.2827
 2018-09-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.8,383.6,388.0,377.1,380.15,379.55,383.18,2692099,103156351355000.0,39936.0,952381.0,0.3538000000000001
 2018-09-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.55,382.0,382.1,371.0,373.05,372.4,376.08,2121141,79771768975000.0,33421.0,980111.0,0.4621
 2018-09-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.4,373.05,379.75,316.55,364.9,361.75,363.26,3241191,117741055940000.02,56087.0,854389.0,0.2636
 2018-09-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.75,364.35,366.0,338.5,346.8,345.85,349.17,3415863,119270824715000.02,90963.0,1376604.0,0.403
 2018-09-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,345.85,345.1,349.45,324.3,339.95,337.95,337.23,5028005,169561279215000.0,67928.0,1977664.0,0.3933
 2018-09-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,337.95,340.5,344.9,330.6,338.0,338.55,338.06,3424347,115762942475000.0,66899.0,1494324.0,0.4364
 2018-09-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,338.55,338.55,344.95,330.15,337.05,335.25,337.29,4896009,165138894460000.0,56803.0,3116740.0,0.6365999999999999
 2018-09-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,335.25,335.25,341.0,326.5,328.95,328.9,335.27,4653499,156020149555000.0,80700.0,2030793.0,0.4364
 2018-10-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,328.9,328.0,334.4,320.0,333.0,330.35,325.62,4159563,135441627995000.0,54539.0,1659919.0,0.3991
 2018-10-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,330.35,327.3,338.0,326.4,328.55,329.75,332.86,4438442,147738764975000.0,65700.0,2457777.0,0.5537
 2018-10-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,329.75,324.7,329.4,314.0,317.25,317.05,321.24,4508937,144846947830000.0,80006.0,1913985.0,0.4245
 2018-10-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,317.05,317.1,318.4,298.0,298.0,301.8,307.84,7177862,220959999830000.03,64377.0,3905140.0,0.5441
 2018-10-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,301.8,301.8,305.6,294.1,301.85,304.35,302.4,5915306,178880953315000.0,93761.0,2962021.0,0.5007
 2018-10-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.35,304.0,324.0,302.5,317.15,318.75,314.72,5771005,181622901335000.0,65664.0,1928297.0,0.33409999999999995
 2018-10-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,318.75,318.7,332.9,316.0,329.5,327.1,324.45,2734052,88706756875000.0,50472.0,398808.0,0.1459
 2018-10-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,327.1,320.0,324.85,311.1,314.0,313.5,317.73,2739752,87050077435000.0,63269.0,975351.0,0.35600000000000004
 2018-10-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,313.5,317.0,327.85,317.0,323.25,323.15,323.82,2428109,78626230850000.0,50561.0,953022.0,0.3925
 2018-10-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.15,326.0,326.4,315.15,321.9,321.25,319.42,1925052,61489444570000.01,41395.0,465432.0,0.2418
 2018-10-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,321.25,323.4,335.8,321.9,334.1,333.35,326.73,4764262,155661942295000.0,47836.0,690062.0,0.1448
 2018-10-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,333.35,337.5,339.3,309.6,314.0,313.9,325.25,3323311,108089841765000.02,39283.0,440203.0,0.1325
 2018-10-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,313.9,313.95,320.25,305.35,317.75,315.35,312.78,2731598,85437575800000.0,36480.0,672190.0,0.2461
 2018-10-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,315.35,318.7,324.9,308.95,318.7,315.4,319.91,4606057,147352791205000.0,61757.0,1021082.0,0.2217
 2018-10-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,315.4,317.35,320.7,311.0,317.6,319.0,316.65,3893139,123275930205000.0,54627.0,814935.0,0.2093
 2018-10-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,319.0,325.0,329.4,307.4,313.2,314.15,317.87,7675048,243966131430000.03,84835.0,885721.0,0.1154
 2018-10-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,314.15,311.9,312.9,298.7,306.85,305.6,304.68,4584103,139668996155000.0,79054.0,1527694.0,0.3333
 2018-10-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,305.6,307.0,310.55,301.45,303.0,304.1,305.58,4704344,143755348750000.0,74183.0,2083087.0,0.4428
 2018-10-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,304.1,305.1,327.95,303.0,325.95,326.4,319.81,5379930,172057481555000.0,67822.0,1999483.0,0.3717
 2018-10-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.4,324.0,335.4,320.0,322.4,322.6,326.86,4301781,140607293570000.0,62907.0,1463005.0,0.3401
 2018-10-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,322.6,324.6,324.95,313.25,318.45,318.85,318.98,6383757,203628827935000.0,100481.0,3779731.0,0.5921000000000001
 2018-11-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,318.85,322.7,326.6,313.9,317.15,318.3,319.06,5167082,164858860960000.0,63194.0,2150364.0,0.4162
 2018-11-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,318.3,321.7,340.15,319.4,334.8,333.6,330.96,7387791,244504373695000.0,95466.0,3043161.0,0.4119
 2018-11-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,333.6,334.45,334.45,326.7,330.0,329.55,329.49,3085488,101663605455000.0,57570.0,1166565.0,0.3781000000000001
 2018-11-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,329.55,331.0,337.45,323.15,324.35,325.6,330.86,5044028,166884484510000.0,47317.0,2396970.0,0.4752000000000001
 2018-11-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.6,329.0,329.0,324.35,326.0,326.2,326.71,301934,9864626695000.0,3215.0,51527.0,0.17070000000000002
 2018-11-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.2,328.0,338.85,326.15,338.2,337.6,334.12,3522988,117708613725000.0,65395.0,1221738.0,0.3468
 2018-11-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,337.6,339.0,344.7,327.3,327.7,328.65,334.27,3573699,119458679615000.02,40676.0,825422.0,0.231
 2018-11-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,328.65,327.65,335.0,324.7,333.4,334.1,331.58,1738296,57638428160000.0,24323.0,329502.0,0.1896
 2018-11-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,334.1,335.3,337.0,329.5,332.4,332.0,333.01,2981090,99274388405000.0,44981.0,765410.0,0.25680000000000003
 2018-11-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,332.0,334.0,347.85,330.0,346.2,346.2,342.68,5293256,181388598085000.0,69261.0,726873.0,0.1373
 2018-11-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,346.2,346.0,351.4,342.0,347.2,347.45,346.74,3619678,125508034859999.98,67161.0,813252.0,0.2247
 2018-11-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.45,348.2,352.0,342.4,351.0,350.55,346.83,2321979,80534078445000.0,32852.0,768256.0,0.3309
 2018-11-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,350.55,349.85,357.55,347.0,355.5,355.25,354.89,5778336,205066801660000.0,57206.0,2457199.0,0.4252
 2018-11-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,355.25,355.25,362.85,352.55,362.0,361.25,357.33,3161864,112982762075000.0,30760.0,872583.0,0.276
 2018-11-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.25,359.35,370.9,359.35,368.5,368.15,366.49,4446824,162972529840000.0,58917.0,1302112.0,0.2928
 2018-11-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.15,368.45,370.4,356.0,369.0,369.05,362.85,3906643,141751966945000.0,54566.0,1019167.0,0.2609
 2018-11-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.05,368.45,373.0,363.2,370.1,369.05,368.89,4995025,184259374740000.0,37895.0,2353970.0,0.4713000000000001
 2018-11-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.05,368.2,369.0,362.25,363.5,365.4,365.22,2583045,94338928170000.0,33459.0,887611.0,0.3436
 2018-11-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.4,366.5,371.35,363.2,369.1,369.8,367.84,3425961,126020249759999.98,38816.0,1753764.0,0.5119
 2018-11-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.8,369.8,374.6,363.6,366.5,365.65,367.44,4137466,152028579860000.0,73793.0,1803818.0,0.436
 2018-12-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.65,367.45,379.9,365.0,374.5,375.65,372.08,4303979,160142511725000.0,49206.0,1448846.0,0.33659999999999995
 2018-12-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.65,374.45,375.65,370.65,374.55,373.8,373.17,2615507,97602989800000.0,27623.0,730903.0,0.27940000000000004
 2018-12-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.8,375.0,376.75,372.7,374.2,374.75,374.82,4847267,181684790730000.0,51154.0,1263795.0,0.2607
 2018-12-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.75,372.9,375.3,362.6,363.75,363.95,370.65,6200377,229819077985000.0,48343.0,2298981.0,0.3708
 2018-12-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.95,364.8,374.6,363.75,374.0,373.45,369.71,3286454,121503964040000.02,38847.0,1048654.0,0.3191
 2018-12-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.45,360.1,365.5,357.6,360.35,359.15,361.66,2917295,105506108955000.0,33011.0,707801.0,0.2426
 2018-12-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.15,347.0,363.55,347.0,355.5,355.75,355.14,6177739,219397266835000.0,63451.0,2400636.0,0.3886
 2018-12-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,355.75,357.0,376.15,355.55,374.85,374.45,367.6,2845017,104584021990000.0,30120.0,405123.0,0.1424
 2018-12-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.45,374.9,376.45,370.0,371.05,371.05,371.69,2369770,88081768700000.0,54547.0,767647.0,0.3239
 2018-12-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.05,370.0,371.15,367.0,368.9,368.6,368.83,2380991,87818463355000.0,39059.0,1149356.0,0.4827
 2018-12-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.6,369.15,377.6,369.15,370.65,371.4,372.49,3175781,118293087084999.98,34776.0,940614.0,0.2962
 2018-12-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.4,369.0,374.35,365.0,374.35,372.9,369.04,2687027,99161903135000.0,42607.0,715128.0,0.2661
 2018-12-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.9,373.9,377.35,372.0,375.1,375.85,375.28,1607147,60312757935000.0,21709.0,425280.0,0.2646
 2018-12-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.85,374.2,376.85,369.0,376.0,375.15,372.66,2746343,102345141425000.0,41014.0,731992.0,0.2665
 2018-12-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.15,374.3,379.5,359.15,361.25,361.1,364.59,10909545,397753126075000.0,100817.0,6536912.0,0.5992000000000001
 2018-12-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.1,361.25,366.75,358.3,362.65,361.1,362.12,2268806,82157012415000.0,35778.0,350181.0,0.1543
 2018-12-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.1,360.2,378.5,357.5,376.0,376.55,368.66,4519020,166596030375000.0,47416.0,1008961.0,0.2233
 2018-12-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.55,379.25,385.8,373.65,385.0,384.0,380.43,5043675,191875745950000.0,56412.0,1001727.0,0.1986
 2018-12-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.0,384.95,390.75,384.0,387.2,387.4,387.97,3282766,127360885245000.0,62331.0,689413.0,0.21
 2018-12-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.4,387.2,389.95,385.65,386.3,387.7,388.06,2062181,80025166490000.0,28854.0,283829.0,0.1376
 2019-01-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.7,386.3,390.9,384.05,390.6,389.0,386.49,1233249,47663788680000.0,11481.0,102905.0,0.0834
 2019-01-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.0,388.0,388.95,378.0,381.0,381.3,383.82,1506543,57823877770000.01,17571.0,181941.0,0.1208
 2019-01-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.3,382.4,385.3,376.6,376.95,378.1,380.35,1902063,72345249585000.0,37419.0,333534.0,0.1754
 2019-01-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.1,378.65,383.95,375.85,383.5,382.15,380.4,1669709,63515973045000.01,32438.0,269743.0,0.1616
 2019-01-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.15,385.0,386.95,379.35,379.75,381.65,382.81,1260331,48246137610000.0,15401.0,349389.0,0.2772
 2019-01-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.65,383.0,383.0,375.75,379.1,378.75,378.56,2154121,81546061970000.0,26982.0,973157.0,0.4518
 2019-01-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.75,382.0,382.0,373.3,376.35,377.3,377.79,1166498,44069177805000.0,19034.0,239515.0,0.2053
 2019-01-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.3,377.95,381.8,376.95,380.0,380.25,379.92,1286641,48882129095000.0,20679.0,532279.0,0.4137
 2019-01-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.25,380.3,381.0,375.1,375.6,377.15,377.52,1829555,69069464070000.01,19532.0,1117382.0,0.6107
 2019-01-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.15,377.0,377.0,372.4,373.7,374.45,374.42,927301,34719602895000.0,20836.0,301336.0,0.325
 2019-01-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.45,375.0,386.0,375.0,385.0,385.15,381.04,1965520,74894344860000.0,35959.0,727502.0,0.3701
 2019-01-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.15,385.3,390.7,379.2,389.65,389.3,384.21,2847403,109400292409999.98,39728.0,1097063.0,0.3853
 2019-01-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.3,391.2,395.45,386.5,393.6,394.5,391.45,4156932,162721666520000.0,45909.0,1457422.0,0.3506
 2019-01-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,394.5,396.5,399.95,392.25,398.7,399.3,397.03,3617922,143642170265000.0,46565.0,916353.0,0.2533
 2019-01-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.3,397.5,402.7,392.1,395.35,396.2,397.14,2563705,101813946595000.0,45927.0,584155.0,0.2279
 2019-01-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,396.2,393.4,394.7,387.1,390.5,390.6,390.86,3328908,130113588680000.0,61281.0,1691316.0,0.5081
 2019-01-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.6,390.0,392.0,383.6,384.5,385.2,387.52,3653992,141600739990000.0,55896.0,1911180.0,0.523
 2019-01-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.2,386.0,386.5,377.6,381.5,380.95,380.84,3633336,138372645755000.0,56051.0,2130627.0,0.5864
 2019-01-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.95,382.5,383.75,372.25,374.45,373.85,379.48,4760625,180655015335000.0,74433.0,2431635.0,0.5108
 2019-01-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.85,374.95,375.35,292.1,327.0,326.1,334.66,15177384,507919212170000.0,157014.0,3224177.0,0.2124
 2019-01-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.1,330.0,354.6,327.6,345.5,349.25,341.2,9816333,334929847625000.0,137845.0,2097792.0,0.2137
 2019-01-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.25,349.05,349.05,335.6,338.0,338.15,341.69,7672859,262172658895000.0,89749.0,4206510.0,0.5482
 2019-01-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,338.15,339.9,341.7,330.2,338.0,338.65,335.14,6403921,214621622085000.0,77086.0,3226495.0,0.5038
 2019-02-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,338.65,339.9,346.8,333.35,339.05,338.45,340.52,3119675,106231566485000.0,45153.0,908459.0,0.2912
 2019-02-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,338.45,337.25,338.8,329.05,335.0,335.65,333.84,4517829,150821140640000.0,63073.0,1892502.0,0.4189
 2019-02-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,335.65,333.1,340.95,330.75,339.05,339.8,336.98,3262960,109954691850000.0,70328.0,952469.0,0.2919
 2019-02-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.8,338.8,341.8,318.85,329.15,330.35,330.99,6687853,221364124285000.0,87440.0,1360489.0,0.2034
 2019-02-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,330.35,330.55,336.35,322.6,332.15,332.35,331.01,4871712,161256264230000.0,67263.0,882424.0,0.1811
 2019-02-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,332.35,333.0,336.5,328.0,330.5,331.5,332.47,2915806,96940704615000.0,41169.0,979576.0,0.336
 2019-02-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,331.5,332.95,333.95,318.4,329.0,328.8,326.91,3783848,123698458059999.98,50495.0,1396102.0,0.369
 2019-02-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,328.8,328.8,329.95,323.25,325.65,326.8,326.36,4496913,146760333405000.0,74791.0,2282077.0,0.5075000000000001
 2019-02-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.8,328.15,349.45,328.15,342.55,341.65,340.31,17852712,607538134810000.0,118253.0,7372856.0,0.413
 2019-02-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.65,342.0,352.2,340.05,347.55,349.1,347.76,6612759,229967659870000.0,61821.0,2524738.0,0.3818
 2019-02-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.1,347.55,352.9,347.3,349.2,350.15,350.52,7728519,270896320730000.03,58211.0,3661052.0,0.4737
 2019-02-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,350.15,348.0,352.9,345.55,346.55,347.3,348.91,6875440,239894360585000.0,50428.0,4091720.0,0.5951
 2019-02-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.3,347.5,348.5,337.55,338.65,339.55,344.54,3300497,113713999784999.98,34930.0,1496721.0,0.4535
 2019-02-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.55,342.0,356.35,340.95,354.6,354.75,350.3,4885571,171141636935000.0,53358.0,1495447.0,0.3061
 2019-02-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.75,352.1,359.25,350.8,355.05,355.75,354.99,4089677,145179220085000.0,65181.0,1592136.0,0.3893
 2019-02-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,355.75,353.55,358.6,352.7,354.05,354.3,355.51,1719606,61133722604999.99,36674.0,552081.0,0.3211
 2019-02-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.3,329.0,339.55,320.6,325.5,324.55,327.58,21795407,713973842265000.0,225417.0,5281072.0,0.2423
 2019-02-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,324.55,324.0,326.5,315.75,323.3,323.5,322.65,14243781,459571528150000.0,108957.0,5499611.0,0.3861
 2019-02-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.5,326.55,332.3,322.6,325.0,325.25,327.56,5738757,187977827580000.0,89340.0,1427383.0,0.2487
 2019-02-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.25,328.7,329.7,325.15,326.35,325.85,326.45,5059506,165165761435000.0,38050.0,3185837.0,0.6297
 2019-03-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,325.85,328.8,334.8,327.0,332.35,333.2,332.67,4756894,158249504055000.0,61252.0,2008910.0,0.4223
 2019-03-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,333.2,333.25,340.5,330.5,339.55,339.25,336.57,5098498,171600468395000.0,60748.0,2648285.0,0.5194
 2019-03-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.25,342.5,349.2,334.05,336.3,337.05,342.07,7949482,271927724920000.0,77481.0,4062615.0,0.5111
 2019-03-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,337.05,338.0,342.5,335.0,340.7,340.9,339.82,3047318,103552845275000.0,34043.0,1088624.0,0.3572
 2019-03-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.9,340.9,342.95,338.1,341.5,342.15,340.73,2265000,77175701540000.0,23041.0,724711.0,0.32
 2019-03-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.15,343.2,352.9,342.15,351.6,351.3,348.8,2918059,101781960965000.0,34634.0,1526981.0,0.5233
 2019-03-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,351.3,352.55,365.15,351.6,361.3,361.05,359.45,5386817,193631767660000.0,61518.0,1773712.0,0.3293
 2019-03-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.05,361.45,369.4,357.8,365.75,367.15,364.64,3888377,141785770225000.0,47559.0,1172835.0,0.30160000000000003
 2019-03-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.15,367.0,369.2,360.2,366.7,366.0,364.82,1775804,64784638415000.0,21353.0,336586.0,0.1895
 2019-03-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.0,366.25,368.95,361.5,365.05,367.1,366.0,3057825,111914985875000.0,31236.0,1507282.0,0.4929
 2019-03-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.1,365.05,375.8,365.05,368.95,369.0,371.34,3037029,112776361475000.0,47838.0,560660.0,0.1846
 2019-03-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.0,370.0,372.0,362.5,366.0,365.75,365.77,1933040,70703840785000.0,26594.0,421239.0,0.2179
 2019-03-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.75,367.0,367.55,359.5,359.8,360.6,362.74,2925322,106114485655000.0,33998.0,1623135.0,0.5549000000000001
 2019-03-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.6,359.6,362.0,355.3,359.85,360.75,359.04,3229387,115946453990000.02,82346.0,1605050.0,0.4970000000000001
 2019-03-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.75,358.9,363.0,353.15,361.2,361.35,359.84,3162063,113782722095000.0,40317.0,1485866.0,0.4699
 2019-03-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.35,361.35,369.85,361.35,369.0,368.6,366.36,2657710,97367549085000.0,36413.0,928658.0,0.3494
 2019-03-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.6,367.2,371.7,364.2,366.25,366.3,368.53,2965654,109292761970000.0,51772.0,1271074.0,0.4286
 2019-03-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.3,368.85,382.65,366.3,381.0,381.3,377.63,5909606,223162222090000.0,99182.0,2636856.0,0.4462
 2019-03-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.3,383.3,385.9,375.5,379.8,378.15,379.53,4126878,156628888885000.0,65406.0,1666672.0,0.4039
 2019-04-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.15,380.95,386.5,378.8,381.55,383.05,382.71,2479521,94894084830000.0,43203.0,952514.0,0.3842
 2019-04-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.05,383.0,386.0,377.5,380.8,379.7,381.0,1825681,69559188604999.99,32918.0,745258.0,0.4082
 2019-04-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.7,380.3,386.3,380.0,381.0,382.0,383.24,2701443,103531237215000.0,38684.0,1183915.0,0.4383
 2019-04-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.0,382.0,382.05,374.7,378.9,380.2,378.95,1909852,72373802195000.0,22785.0,811782.0,0.425
 2019-04-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.2,379.0,388.9,377.4,387.45,387.15,385.53,2443633,94208284780000.0,30245.0,751493.0,0.3075
 2019-04-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.15,388.3,388.3,375.15,378.9,379.9,380.14,2624528,99769320885000.0,28471.0,1013460.0,0.3861
 2019-04-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.9,379.75,381.6,373.0,380.85,380.7,377.16,1542463,58176299525000.0,37224.0,427089.0,0.27690000000000003
 2019-04-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.7,378.4,385.4,375.2,385.0,383.45,382.01,2067637,78986819635000.0,26010.0,795622.0,0.3848
 2019-04-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.45,382.5,383.0,377.5,379.2,379.45,379.43,1621369,61519242170000.01,29999.0,629047.0,0.388
 2019-04-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.45,379.2,387.0,377.3,385.0,385.65,384.66,2146541,82569392550000.0,32509.0,565977.0,0.2637
 2019-04-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.65,385.0,389.0,382.75,387.5,387.05,386.11,2070828,79956583625000.0,21856.0,592888.0,0.2863
 2019-04-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.05,387.05,396.55,386.1,395.5,395.65,391.91,3728013,146103218760000.0,44173.0,1958596.0,0.5254
 2019-04-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.65,395.0,395.5,388.9,389.5,390.55,391.45,3218018,125970641945000.0,33517.0,1877842.0,0.5835
 2019-04-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.55,388.4,391.8,384.25,390.05,391.05,389.98,2279282,88886458535000.0,21995.0,1248459.0,0.5477000000000001
 2019-04-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.05,389.55,391.7,385.55,391.0,390.9,389.68,2424827,94491427835000.0,30760.0,1336623.0,0.5512
 2019-04-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.9,387.7,394.0,386.1,392.0,391.75,389.54,1674322,65222301904999.99,40292.0,881911.0,0.5267000000000001
 2019-04-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.75,390.0,392.9,387.65,389.0,389.25,390.23,5163069,201479681740000.0,41910.0,3795240.0,0.7351000000000001
 2019-04-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.25,387.3,393.7,385.65,391.0,391.75,391.01,1681376,65743046510000.0,25982.0,716120.0,0.4259000000000001
 2019-04-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.75,391.15,393.95,384.8,391.7,392.8,390.32,2502107,97662121240000.0,27547.0,1548307.0,0.6188
 2019-05-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.8,392.8,397.0,390.15,395.3,395.3,394.75,2139442,84454018990000.0,32938.0,960389.0,0.4489
 2019-05-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.3,393.0,398.4,385.05,387.3,387.25,393.56,1863548,73342144535000.0,30470.0,771097.0,0.4138000000000001
 2019-05-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.25,386.0,386.05,378.45,380.0,379.8,381.39,1648057,62854747925000.0,46046.0,752175.0,0.4564
 2019-05-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.8,381.0,383.95,370.1,370.4,371.9,377.07,1628805,61418056290000.0,41146.0,589474.0,0.3619
 2019-05-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.9,370.05,374.9,367.7,369.5,369.8,371.65,1688110,62738557979999.99,66318.0,614190.0,0.3638
 2019-05-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.8,369.9,370.7,361.1,363.3,363.9,364.77,1315271,47977749260000.0,26501.0,302972.0,0.2303
 2019-05-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.9,363.9,378.7,363.9,370.0,372.55,372.39,3030255,112844309409999.98,48415.0,901474.0,0.2975
 2019-05-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.55,369.9,372.3,362.95,365.0,364.75,368.3,1520562,56002592075000.0,19145.0,475166.0,0.3125
 2019-05-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.75,362.9,373.8,362.0,371.65,370.55,371.2,3050760,113242907655000.0,73370.0,1417246.0,0.4646
 2019-05-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.55,371.0,375.0,359.1,359.5,360.15,367.0,2499138,91719028225000.0,73488.0,923445.0,0.3695000000000001
 2019-05-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.15,361.0,374.0,361.0,372.25,371.5,368.46,3157194,116330232784999.98,69104.0,1455711.0,0.4611
 2019-05-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.5,368.8,372.8,362.0,367.0,367.1,365.96,3059404,111960431284999.98,47443.0,1577810.0,0.5157
 2019-05-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.1,388.5,408.2,376.05,407.45,400.1,392.61,10973781,430844741200000.0,105141.0,4385195.0,0.3996
 2019-05-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,400.1,409.0,411.4,385.3,386.55,387.6,394.35,9115899,359485363715000.0,147143.0,2453039.0,0.2691
 2019-05-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.6,389.0,393.45,378.4,385.65,385.95,385.68,4543570,175235302870000.0,81064.0,1282250.0,0.2822
 2019-05-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.95,398.95,430.6,392.15,408.5,407.55,411.79,23021274,947986196035000.0,247483.0,7368903.0,0.3201
 2019-05-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.55,408.45,414.85,399.5,409.3,410.25,405.76,9272570,376239250310000.0,148183.0,3328325.0,0.3589
 2019-05-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.25,409.25,417.3,405.6,412.8,412.4,412.72,5088602,210016739325000.0,56812.0,1306385.0,0.25670000000000004
 2019-05-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.4,420.0,426.8,408.7,412.0,412.65,414.83,18296760,759012065640000.0,166871.0,7993630.0,0.4369
 2019-05-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.65,412.3,412.95,404.3,406.0,406.55,407.02,2511011,102203637610000.0,29357.0,602631.0,0.24
 2019-05-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.55,406.55,411.8,401.6,409.0,409.3,407.31,5598272,228025665290000.0,47254.0,3139799.0,0.5609000000000001
 2019-05-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.3,408.8,417.7,407.35,416.0,416.4,413.44,4217665,174374930765000.0,60968.0,1170858.0,0.2776
 2019-06-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,416.4,416.4,426.35,412.1,423.5,424.75,419.99,3852273,161790742575000.0,46827.0,1317070.0,0.3419
 2019-06-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,424.75,423.4,429.85,417.4,425.1,425.55,424.69,7683485,326309210685000.0,70896.0,2243034.0,0.2919
 2019-06-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,425.55,428.15,429.5,420.8,427.0,426.3,425.63,4848580,206370990125000.0,77034.0,1887537.0,0.3893
 2019-06-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,426.3,426.3,427.4,419.45,425.0,425.2,423.48,2648848,112174126055000.0,30672.0,650342.0,0.2455
 2019-06-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,425.2,424.1,429.5,420.6,425.6,425.75,424.69,2374282,100833650935000.0,29176.0,665361.0,0.2802
 2019-06-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,425.75,424.7,427.8,423.15,425.75,426.3,425.79,1707108,72687260415000.0,24334.0,586294.0,0.34340000000000004
 2019-06-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,426.3,425.25,429.4,423.0,425.8,424.95,425.6,2329686,99152366805000.0,31282.0,611047.0,0.26230000000000003
 2019-06-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,424.95,424.0,426.3,422.5,424.6,424.95,424.7,2925612,124250246290000.02,36596.0,1512951.0,0.5171
 2019-06-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,424.95,424.95,428.15,423.75,426.15,426.4,425.75,2745328,116881860080000.0,35881.0,1204654.0,0.4388
 2019-06-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,426.4,426.0,426.35,422.1,423.7,422.85,424.02,2736051,116015311990000.02,23654.0,1376709.0,0.4933
 2019-06-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,422.85,424.9,425.7,418.6,422.35,421.4,421.74,3509487,148009977150000.0,46405.0,1786201.0,0.5021
 2019-06-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,421.4,423.5,424.85,400.7,407.4,407.7,414.49,5938743,246157332700000.0,58333.0,2615869.0,0.4405
 2019-06-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.7,397.95,412.6,389.7,402.25,401.2,399.42,8383317,334845743060000.0,79687.0,2670501.0,0.3185
 2019-06-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,401.2,402.15,407.65,397.65,402.55,402.0,402.59,4710025,189621057680000.0,46501.0,2014166.0,0.4276
 2019-06-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,402.0,400.0,407.4,399.8,406.0,406.0,404.52,2582740,104477884930000.0,30902.0,931971.0,0.3608
 2019-06-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.0,404.0,407.2,402.65,405.0,405.65,405.1,2099347,85045120960000.0,47304.0,905615.0,0.4314
 2019-06-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.65,405.4,417.6,404.0,412.25,414.95,413.28,3327963,137537533240000.02,42115.0,738771.0,0.222
 2019-06-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.95,415.25,418.3,404.7,409.6,406.5,407.71,8841636,360481494630000.0,60976.0,4441882.0,0.5024000000000001
 2019-06-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,406.5,408.7,413.35,407.0,410.2,410.2,410.39,2148799,88184674835000.0,42971.0,540507.0,0.2515
 2019-07-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.2,412.0,414.0,408.5,411.9,413.25,411.88,1457022,60012323600000.0,23640.0,313765.0,0.2153
 2019-07-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.25,413.0,416.45,409.4,414.1,414.05,414.22,1671598,69241361700000.0,34615.0,414283.0,0.2478
 2019-07-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.05,414.0,419.5,414.0,414.3,414.9,416.51,2542307,105888821565000.0,40115.0,807188.0,0.3175
 2019-07-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.9,416.0,417.25,413.35,415.4,414.9,415.45,1101623,45766398135000.0,16456.0,221164.0,0.2008
 2019-07-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.9,416.4,416.5,400.55,403.0,402.45,409.42,1670037,68373878829999.99,32403.0,376232.0,0.22530000000000006
 2019-07-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,402.45,401.0,404.45,395.95,397.55,397.8,400.35,1648021,65978461660000.0,32490.0,253874.0,0.154
 2019-07-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,397.8,397.7,406.0,392.65,405.35,405.0,399.88,1952280,78068437460000.0,25954.0,365554.0,0.1872
 2019-07-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.0,406.95,408.8,402.35,404.4,405.0,405.36,2023029,82004890220000.0,33873.0,490305.0,0.2424
 2019-07-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.0,408.2,413.7,403.9,411.4,412.9,410.3,1732979,71103447145000.0,35159.0,553194.0,0.31920000000000004
 2019-07-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.9,411.95,419.4,409.6,415.9,415.3,414.97,2818537,116962084420000.0,48722.0,1099524.0,0.3901
 2019-07-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,415.3,413.55,416.2,408.1,411.0,409.1,411.88,2601603,107154436850000.0,42239.0,1329007.0,0.5108
 2019-07-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.1,411.65,421.5,407.65,420.7,417.75,413.75,2111513,87364654940000.0,69950.0,799469.0,0.3786
 2019-07-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,417.75,420.2,421.1,414.3,417.0,417.05,417.57,1698318,70916680755000.0,38052.0,462815.0,0.2725
 2019-07-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,417.05,416.7,419.3,410.75,413.6,412.4,415.04,1300071,53958604895000.01,33677.0,313479.0,0.2411
 2019-07-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,412.4,414.55,416.65,401.75,405.25,405.5,409.54,1894624,77593334895000.0,42890.0,463190.0,0.2445
 2019-07-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,405.5,403.8,409.5,396.5,406.05,407.2,404.46,1941825,78538386365000.0,34482.0,476512.0,0.2454
 2019-07-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.2,409.0,409.0,398.0,400.3,399.75,400.99,2835920,113717962765000.02,43347.0,1274810.0,0.4495
 2019-07-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.75,400.0,400.55,378.0,379.45,380.8,385.8,4748109,183184043760000.0,62904.0,1757153.0,0.3701
 2019-07-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.8,380.8,385.55,377.0,380.0,380.35,381.4,2998970,114380674409999.98,47163.0,738965.0,0.2464
 2019-07-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.35,380.65,384.4,377.2,380.6,381.65,381.18,2701597,102979150780000.0,46337.0,1252491.0,0.4636
 2019-07-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.65,381.55,382.8,372.0,374.0,373.85,376.1,1888927,71042416820000.0,30775.0,559921.0,0.2964
 2019-07-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.85,376.6,379.9,371.1,373.85,373.45,375.65,2312161,86855413390000.0,34977.0,676447.0,0.2926
 2019-07-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.45,373.0,381.8,368.65,377.6,377.55,376.37,2429787,91448764370000.0,46164.0,838299.0,0.34500000000000003
 2019-08-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.55,376.0,377.85,366.3,371.15,371.1,371.56,1720133,63913615710000.0,50599.0,612696.0,0.3562
 2019-08-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.1,368.5,379.75,363.65,376.0,375.45,373.09,3029294,113020653559999.98,68937.0,1054765.0,0.3482
 2019-08-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.45,372.0,372.0,359.15,369.0,367.85,365.38,2432675,88886042815000.0,68145.0,756571.0,0.311
 2019-08-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.85,365.6,378.6,365.25,377.3,376.95,373.92,3719169,139068368590000.02,109751.0,1848265.0,0.4970000000000001
 2019-08-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.95,379.55,379.55,365.65,373.25,372.25,371.45,3419644,127022487840000.02,77732.0,683772.0,0.2
 2019-08-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.25,378.0,379.5,367.45,374.95,373.95,373.21,3397923,126815421295000.0,74845.0,1080055.0,0.3179
 2019-08-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.95,377.7,380.5,374.25,376.0,376.6,377.43,2223023,83903515495000.0,44752.0,614627.0,0.2765
 2019-08-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.6,376.4,379.55,359.1,360.5,360.55,368.63,2576776,94988667740000.0,48081.0,1045652.0,0.4058
 2019-08-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.55,361.55,363.0,356.6,358.0,358.85,359.82,4506969,162171175840000.0,40518.0,2254085.0,0.5001
 2019-08-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,358.85,356.05,358.55,350.0,356.55,357.35,355.76,4433448,157724638100000.0,38955.0,2593908.0,0.5851
 2019-08-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.35,357.6,363.4,356.5,357.9,357.4,360.06,2152462,77502494345000.0,27992.0,729231.0,0.33880000000000005
 2019-08-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.4,357.4,359.75,352.0,354.35,354.95,355.37,1767899,62825789204999.99,25175.0,516740.0,0.2923
 2019-08-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.95,355.0,355.0,348.4,349.05,350.7,352.14,1459740,51403668440000.0,15763.0,472606.0,0.32380000000000003
 2019-08-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,350.7,348.8,348.8,340.8,345.2,345.05,344.45,2171160,74785587080000.0,35447.0,658426.0,0.3033
 2019-08-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,345.05,346.4,354.15,339.65,348.35,349.35,348.04,2246560,78189824195000.0,50445.0,540860.0,0.2408
 2019-08-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.35,366.0,375.0,349.35,369.65,368.2,362.62,4974219,180372883060000.0,54003.0,1374922.0,0.27640000000000003
 2019-08-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.2,370.3,374.25,367.3,372.8,372.05,371.48,3040184,112937885670000.0,54621.0,1277053.0,0.4201
 2019-08-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.05,373.1,374.25,364.05,367.4,365.95,368.65,2186454,80602695125000.0,30580.0,853895.0,0.3905
 2019-08-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.95,367.0,370.3,361.3,366.65,366.2,364.95,1725632,62977415635000.0,24569.0,529226.0,0.30670000000000003
 2019-08-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.2,368.45,368.85,359.4,364.2,365.7,364.29,2313806,84289337620000.0,43386.0,831576.0,0.3594
 2019-09-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.7,362.7,367.15,359.55,361.0,361.3,363.3,1638833,59539439079999.99,22776.0,504383.0,0.3078
 2019-09-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.3,361.3,365.75,356.65,365.0,364.35,362.41,1846644,66923571510000.0,32475.0,349536.0,0.1893
 2019-09-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.35,365.7,367.75,361.25,367.0,366.55,365.28,1642165,59984685085000.0,26158.0,484578.0,0.29510000000000003
 2019-09-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.55,368.0,368.7,363.8,364.5,365.75,366.47,2366109,86711016460000.0,43680.0,853449.0,0.3607
 2019-09-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.75,365.8,371.8,363.65,369.8,369.55,368.05,2954338,108732984459999.98,37348.0,1465828.0,0.4962
 2019-09-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.55,371.2,374.95,366.5,373.15,373.35,371.17,3341392,124023680970000.0,43795.0,1676499.0,0.5017
 2019-09-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.35,375.0,376.2,370.5,372.35,372.45,374.11,2625251,98212934190000.0,46687.0,1249032.0,0.4758
 2019-09-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.45,376.5,377.0,370.4,373.8,374.2,373.39,2925109,109220596140000.02,39311.0,1205368.0,0.4121
 2019-09-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.2,373.0,373.8,368.1,368.65,370.6,371.44,2561643,95150474750000.0,34220.0,1380563.0,0.5389
 2019-09-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.6,370.6,373.25,362.8,363.5,365.3,369.16,2609989,96351225390000.0,39769.0,904046.0,0.3464
 2019-09-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.3,365.0,368.3,364.2,366.6,366.35,366.22,1469778,53826374220000.01,21819.0,534722.0,0.3638
 2019-09-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.35,366.3,366.5,357.85,362.0,361.9,362.08,1317155,47692048990000.0,25357.0,408162.0,0.3099
 2019-09-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.9,362.45,384.8,361.0,381.5,380.7,374.81,6134710,229932886045000.0,80074.0,2908782.0,0.4742
 2019-09-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.7,394.0,417.5,386.1,411.0,410.95,403.49,6695717,270163727865000.0,100143.0,3275133.0,0.4891
 2019-09-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.95,409.95,417.5,403.95,413.85,413.85,412.92,3112368,128516899070000.0,72213.0,1301464.0,0.4182
 2019-09-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.85,409.3,417.95,409.1,416.0,414.8,414.9,2997555,124370021315000.02,84469.0,1577476.0,0.5263
 2019-09-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,414.8,412.2,420.6,412.0,418.3,419.15,417.4,8639414,360611344480000.0,104858.0,5006831.0,0.5795
 2019-09-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,419.15,418.0,420.5,406.1,406.85,408.6,413.31,3789544,156623955240000.0,57138.0,2242140.0,0.5917
 2019-09-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,408.6,403.0,415.55,401.45,415.0,413.95,409.91,3152658,129230356715000.02,58876.0,1649016.0,0.5231
 2019-10-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.95,415.2,417.9,401.6,405.0,404.05,409.86,2532760,103807681925000.0,33166.0,1094425.0,0.4321
 2019-10-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,404.05,403.5,406.2,398.6,403.55,403.9,401.96,2619077,105276450555000.0,47878.0,1309062.0,0.4998
 2019-10-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,403.9,405.5,407.25,392.95,396.0,394.6,400.51,1610595,64505251990000.0,28417.0,592311.0,0.3678
 2019-10-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,394.6,396.0,400.75,390.65,395.4,395.25,395.64,1399825,55382221825000.0,24960.0,371765.0,0.2656
 2019-10-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.25,396.35,402.85,391.55,399.8,400.45,398.61,3905912,155694475265000.0,47923.0,2358017.0,0.6037
 2019-10-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,400.45,397.8,401.6,395.6,400.8,399.9,398.34,3034826,120889404365000.02,45434.0,2043311.0,0.6733
 2019-10-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.9,401.25,410.25,395.9,409.0,409.05,404.78,2283201,92420200305000.0,34433.0,728513.0,0.3191
 2019-10-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.05,410.9,413.0,404.8,405.8,407.45,410.12,3313476,135891649805000.0,30820.0,1949696.0,0.5884
 2019-10-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,407.45,408.85,414.5,407.45,413.55,413.75,412.37,2434978,100410816680000.0,31421.0,1142553.0,0.4692
 2019-10-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,413.75,413.0,413.75,403.6,409.0,410.0,407.49,2008661,81850165325000.0,43628.0,724085.0,0.3605
 2019-10-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.0,409.1,411.2,404.6,407.95,409.15,407.92,2478950,101120158550000.0,41861.0,925341.0,0.3733
 2019-10-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,409.15,410.0,423.8,408.0,422.2,421.7,418.44,4047650,169370236430000.0,58671.0,1220085.0,0.3014
 2019-10-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,421.7,421.5,428.85,417.1,420.6,420.75,423.79,2380735,100893087580000.0,36089.0,560445.0,0.2354
 2019-10-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,420.75,418.0,419.0,395.0,395.1,396.1,399.7,6752056,269878081840000.0,66672.0,1754932.0,0.2599
 2019-10-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,396.1,399.0,401.45,393.35,398.55,399.15,399.21,6433637,256837468190000.0,48660.0,2130282.0,0.3311
 2019-10-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.15,402.95,402.95,396.85,397.6,398.95,399.82,3272059,130821950320000.0,27005.0,1473825.0,0.4504
 2019-10-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.95,402.25,402.25,398.55,399.5,399.8,400.41,110114,4409042235000.0,2102.0,38034.0,0.3454
 2019-10-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,399.8,401.0,401.0,398.15,398.8,398.95,399.82,2269051,90722196285000.0,35195.0,1352503.0,0.5961
 2019-10-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.95,399.2,405.0,395.5,398.15,398.1,400.49,5590453,223891793845000.0,48437.0,2382285.0,0.4261
 2019-10-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.1,399.25,400.0,393.65,395.9,395.8,396.41,2529130,100256631365000.0,27803.0,1577945.0,0.6239
 2019-11-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,395.8,396.0,397.25,387.85,388.3,389.75,391.58,3665336,143526231605000.0,37071.0,2085262.0,0.5689000000000001
 2019-11-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.75,390.0,394.95,389.75,391.5,391.0,392.49,3146855,123511785750000.0,43747.0,1723136.0,0.5476
 2019-11-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.0,391.7,392.9,386.5,389.5,390.0,389.48,1395899,54367430154999.99,41318.0,659023.0,0.4721
 2019-11-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.0,390.0,394.4,388.5,391.0,391.0,391.96,2277683,89277115255000.0,38573.0,1225780.0,0.5382
 2019-11-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.0,390.5,392.0,388.05,391.15,390.45,390.19,1615593,63038937854999.99,22175.0,840233.0,0.5201
 2019-11-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.45,391.2,391.2,385.5,385.5,386.15,388.97,1206504,46929717610000.0,16064.0,480880.0,0.3986
 2019-11-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,386.15,386.15,389.15,382.5,388.2,387.9,387.65,2300763,89189414790000.0,34468.0,1003975.0,0.4364
 2019-11-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.9,391.0,391.8,369.4,370.8,370.8,378.84,5392849,204301533975000.0,60199.0,1278533.0,0.2371
 2019-11-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.8,371.9,374.1,365.85,368.2,369.1,370.13,2662084,98532286355000.0,38410.0,1257562.0,0.4724
 2019-11-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.1,369.1,370.9,365.5,365.8,366.3,368.1,2362065,86947853715000.0,42561.0,1262202.0,0.5344
 2019-11-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.3,366.3,367.45,364.1,366.5,365.65,366.06,1835202,67180108254999.99,32079.0,1040896.0,0.5672
 2019-11-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.65,367.5,368.15,361.55,364.0,364.05,364.11,2758083,100425439530000.0,45293.0,1741887.0,0.6315999999999999
 2019-11-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.05,364.5,377.1,364.0,366.7,366.7,370.77,6385953,236774089585000.0,60278.0,3223529.0,0.5048
 2019-11-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.7,368.0,376.25,368.0,371.8,372.1,372.17,6556285,244003108155000.03,72670.0,2456588.0,0.3747
 2019-11-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.1,372.25,375.55,370.45,371.0,371.45,372.89,3679373,137199597415000.02,40277.0,1780417.0,0.4839
 2019-11-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.45,372.0,379.2,371.5,374.95,374.7,376.07,3050808,114730551875000.0,39401.0,793469.0,0.2601
 2019-11-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.7,377.05,378.0,368.45,371.2,370.4,372.59,4348236,162009267550000.0,41694.0,2756644.0,0.634
 2019-11-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.4,372.0,374.35,367.25,372.2,372.95,371.98,1417796,52739775575000.0,16061.0,262083.0,0.1849
 2019-11-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.95,376.0,377.7,370.5,372.35,372.6,373.03,1649478,61530731520000.01,43386.0,404119.0,0.245
 2019-11-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.6,372.0,384.95,370.8,381.0,382.05,379.84,30111277,1143740998225000.0,136495.0,13250688.0,0.4401
 2019-12-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.05,381.1,383.35,375.85,377.7,377.75,378.59,3783084,143221994090000.0,52045.0,1554201.0,0.4108
 2019-12-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.75,380.0,380.0,359.55,359.7,361.95,366.85,4189825,153705443530000.0,46977.0,1545497.0,0.3689
 2019-12-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.95,361.5,370.35,357.35,367.05,367.85,366.72,4369308,160231272410000.0,56958.0,1436020.0,0.3287
 2019-12-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.85,368.0,373.6,365.15,368.15,368.4,369.05,3179935,117355839625000.0,36556.0,1245100.0,0.3915
 2019-12-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.4,370.65,371.3,363.4,364.6,366.15,366.92,2376977,87215282745000.0,27343.0,1025544.0,0.4314
 2019-12-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.15,368.25,377.5,364.95,373.4,373.6,373.14,4988293,186134658030000.0,48072.0,1605688.0,0.3219
 2019-12-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,373.6,373.9,375.85,366.05,366.7,366.9,371.41,2108098,78296957580000.0,34618.0,645224.0,0.3061
 2019-12-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.9,368.95,370.85,365.0,369.15,369.7,368.5,1710192,63020592665000.0,41616.0,663728.0,0.3881000000000001
 2019-12-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.7,371.45,376.5,370.9,372.3,372.5,373.49,2012086,75149210825000.0,36395.0,596306.0,0.2964
 2019-12-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.5,372.55,380.9,372.55,376.5,376.95,377.13,2699035,101787368660000.0,29235.0,764948.0,0.2834
 2019-12-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,376.95,377.25,380.45,366.95,368.3,368.35,370.06,3579883,132476356140000.02,37561.0,1548211.0,0.4325
 2019-12-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.35,369.2,373.0,367.55,371.1,371.25,370.57,4226416,156619944555000.0,43968.0,2542534.0,0.6016
 2019-12-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.25,372.1,375.8,369.1,374.4,374.5,372.88,3960881,147691412120000.0,40006.0,1803666.0,0.4554
 2019-12-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.5,374.0,374.25,367.6,368.7,369.65,370.87,2769484,102711520750000.0,46801.0,1439113.0,0.5196000000000001
 2019-12-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.65,370.2,378.0,370.2,371.65,372.3,374.72,10808900,405031983445000.0,114910.0,5443054.0,0.5036
 2019-12-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.3,372.05,374.2,364.25,366.9,366.9,369.92,4275342,158152194350000.0,34154.0,1882351.0,0.4403
 2019-12-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.9,368.0,372.0,366.0,368.5,368.6,368.88,2948878,108777905590000.02,45244.0,1063340.0,0.3606
 2019-12-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.6,368.8,370.6,362.1,362.1,363.65,366.52,2503435,91755295530000.0,33520.0,774317.0,0.3093
 2019-12-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.65,366.75,367.9,362.8,363.85,363.7,365.19,2146972,78405687615000.0,30299.0,445974.0,0.2077
 2019-12-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.7,371.0,371.0,363.75,366.0,365.95,366.81,4732203,173583966235000.0,45583.0,529147.0,0.1118
 2019-12-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.95,366.0,368.65,364.9,366.2,366.0,366.52,2043206,74887036480000.0,16901.0,816396.0,0.3996
 2020-01-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.0,368.0,379.25,366.0,377.45,377.65,375.71,11377167,427445918265000.0,89107.0,1155555.0,0.1016
 2020-01-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,377.65,377.95,384.7,376.5,382.5,383.15,381.66,5919760,225933741585000.0,54749.0,1072204.0,0.1811
 2020-01-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.15,382.7,384.35,379.2,382.0,382.5,382.01,3684824,140763554940000.0,41829.0,1082913.0,0.2939
 2020-01-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,382.5,388.0,388.0,374.75,380.0,380.2,381.73,12482680,476507128120000.0,97444.0,2245696.0,0.17989999999999998
 2020-01-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.2,384.05,389.75,382.4,384.05,384.8,385.49,8091465,311917790545000.0,58470.0,3028819.0,0.3743
 2020-01-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.8,379.0,387.6,378.25,385.4,385.65,383.67,4620991,177292164735000.0,37166.0,1442143.0,0.3121
 2020-01-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.65,389.15,394.0,386.05,391.8,391.8,391.3,4186783,163828356245000.0,45704.0,1082332.0,0.2585
 2020-01-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.8,391.8,394.3,390.0,391.3,392.05,392.41,2405154,94380803465000.0,26327.0,788775.0,0.328
 2020-01-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.05,391.9,393.9,389.3,390.05,390.35,391.24,1516112,59316782950000.0,19174.0,497886.0,0.3284
 2020-01-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.35,391.0,392.6,386.0,389.25,389.2,389.54,1963128,76472204265000.0,33582.0,661362.0,0.3369
 2020-01-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,389.2,389.3,391.4,386.0,390.55,390.8,388.83,1536571,59747100625000.0,24601.0,447618.0,0.2913
 2020-01-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.8,392.0,394.6,389.8,391.0,390.95,392.07,1340762,52567446690000.0,16681.0,294794.0,0.2199
 2020-01-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,390.95,390.9,392.4,386.0,386.0,387.6,389.03,1644832,63989050854999.99,25587.0,612360.0,0.3723
 2020-01-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,387.6,387.65,389.2,378.8,379.85,380.05,382.18,1760945,67298925420000.01,27756.0,470153.0,0.267
 2020-01-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,380.05,378.8,382.0,375.3,379.7,379.95,378.66,2005178,75927566840000.0,28978.0,843545.0,0.4207
 2020-01-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.95,379.95,385.0,379.0,384.0,383.6,382.9,1817459,69589783525000.0,24026.0,566400.0,0.3116
 2020-01-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.6,384.45,386.75,380.75,385.0,385.85,384.4,1202104,46208683040000.0,22112.0,360665.0,0.3
 2020-01-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,385.85,383.0,387.4,380.3,384.75,384.75,384.18,1572385,60408393225000.0,23068.0,345643.0,0.2198
 2020-01-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,384.75,383.7,386.25,379.8,380.7,381.25,382.77,1076027,41187574390000.0,21136.0,259566.0,0.24120000000000005
 2020-01-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.25,380.7,381.5,370.2,373.75,372.95,375.37,2220618,83354623245000.0,42216.0,841792.0,0.3791
 2020-01-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.95,377.5,387.75,373.75,382.5,383.35,383.81,3588224,137720482734999.98,46533.0,454883.0,0.1268
 2020-01-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,383.35,381.0,383.7,376.85,378.0,378.0,379.78,1526892,57988559470000.01,21621.0,385344.0,0.2524
 2020-01-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,378.0,380.05,381.55,368.25,369.55,369.4,371.94,2912256,108318582800000.0,41584.0,1073862.0,0.3687
 2020-02-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.4,369.8,371.4,360.65,362.35,362.3,365.61,1839534,67256043825000.0,20577.0,237798.0,0.1293
 2020-02-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.3,364.0,370.0,355.5,369.0,367.35,364.92,2857926,104292850085000.0,28177.0,773965.0,0.2708
 2020-02-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.35,370.1,376.0,366.35,368.35,372.5,372.34,3061868,114006419805000.0,37727.0,767128.0,0.2505
 2020-02-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,372.5,372.0,372.5,361.1,368.0,366.6,365.67,3441871,125860130634999.98,36629.0,769088.0,0.22350000000000006
 2020-02-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.6,370.0,373.2,367.65,370.1,370.2,370.77,4172547,154706387480000.0,27386.0,2556457.0,0.6127
 2020-02-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.2,370.2,373.7,367.2,369.55,369.55,369.9,2197903,81300229845000.0,21700.0,1058348.0,0.4815
 2020-02-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.55,370.05,373.45,366.15,369.0,368.25,368.86,1537598,56716367290000.0,19031.0,509301.0,0.3312
 2020-02-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.25,370.5,378.4,369.05,374.05,374.2,374.67,2836917,106292103295000.0,38209.0,1268390.0,0.4471
 2020-02-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.2,376.95,378.9,371.6,374.7,374.1,375.02,1873710,70267086975000.0,26698.0,493372.0,0.2633
 2020-02-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,374.1,374.0,374.7,367.0,369.6,369.1,369.0,1602247,59123422600000.0,24356.0,519533.0,0.3243
 2020-02-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,369.1,370.3,372.0,366.0,366.1,366.85,368.82,1012713,37350876335000.0,18539.0,224958.0,0.2221
 2020-02-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.85,366.85,366.85,359.4,362.45,362.8,361.85,1979626,71633420665000.0,26024.0,700597.0,0.3539
 2020-02-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.8,362.5,368.45,358.35,368.0,366.6,362.66,1693616,61420311525000.0,19816.0,475921.0,0.281
 2020-02-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.6,371.0,374.45,367.35,371.3,371.3,370.42,2057811,76225337350000.0,21684.0,609775.0,0.2963
 2020-02-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.3,371.0,374.5,370.0,370.5,370.85,372.28,1799254,66982202685000.0,20182.0,808140.0,0.4492
 2020-02-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,370.85,367.65,371.4,361.5,362.3,362.25,367.03,2070656,75998777665000.0,24653.0,745818.0,0.3602
 2020-02-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.25,362.3,364.7,355.6,358.75,358.4,358.01,2530137,90581872530000.0,48185.0,1108130.0,0.43799999999999994
 2020-02-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,358.4,356.9,362.5,352.9,357.6,358.4,357.72,4164401,148970078610000.0,40532.0,2054053.0,0.4932
 2020-02-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,358.4,358.7,360.75,351.5,354.0,353.7,353.93,1977795,69999770045000.01,37054.0,749911.0,0.3792
 2020-02-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.7,347.0,348.65,339.2,344.85,342.2,343.99,4299292,147889766970000.0,39508.0,2037570.0,0.4739
 2020-03-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.2,346.1,351.05,338.3,340.5,340.65,346.05,2510491,86875979530000.0,38730.0,1206740.0,0.4807
 2020-03-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.65,344.0,349.05,342.0,347.9,347.3,346.13,3671071,127066610684999.98,63872.0,2201941.0,0.5998
 2020-03-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.3,347.8,349.8,339.9,347.0,345.95,345.31,3490806,120541053105000.0,64937.0,1823815.0,0.5225
 2020-03-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,345.95,347.3,351.9,346.5,349.2,349.15,349.41,2709900,94687585975000.0,34540.0,1088360.0,0.4016
 2020-03-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.15,339.8,343.2,331.25,341.2,341.4,337.52,3966036,133861083180000.0,37831.0,1813690.0,0.4573
 2020-03-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.4,334.7,334.7,316.85,322.2,321.9,326.34,3230319,105417661290000.0,34510.0,1024534.0,0.3172
 2020-03-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,321.9,322.8,326.35,316.2,320.9,320.2,321.61,5634636,181217264210000.0,46713.0,3343698.0,0.5934
 2020-03-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,320.2,288.2,301.9,284.0,289.4,287.65,289.85,9895077,286805469010000.0,111634.0,6082465.0,0.6147
 2020-03-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,287.65,260.0,300.7,232.0,295.0,292.75,278.89,21079070,587871090315000.0,154916.0,13302073.0,0.6311
 2020-03-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,292.75,273.0,276.85,252.0,261.4,261.4,259.47,7727956,200521051410000.0,80189.0,1720741.0,0.2227
 2020-03-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,261.4,265.0,283.35,265.0,265.95,267.15,273.83,9691227,265375705670000.0,73505.0,4179471.0,0.4313
 2020-03-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,267.15,270.0,273.0,256.0,259.3,260.4,262.5,5581367,146511351810000.0,47683.0,2323024.0,0.4162
 2020-03-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,260.4,248.0,264.15,241.0,257.0,258.35,255.92,8727962,223369624620000.0,64991.0,3098794.0,0.355
 2020-03-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,258.35,257.6,264.5,247.2,255.2,256.4,255.43,7028925,179538121870000.0,68662.0,2620901.0,0.3729
 2020-03-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,256.4,235.0,235.8,203.0,215.0,207.8,211.6,5716818,120965834375000.0,56925.0,2160081.0,0.3778
 2020-03-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,207.8,216.0,238.75,212.6,236.5,231.75,227.57,9694177,220614025205000.03,93631.0,4380397.0,0.4519
 2020-03-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,231.75,222.3,266.5,222.3,255.6,255.6,242.79,11745146,285164299520000.0,92389.0,5445585.0,0.4636
 2020-03-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,255.6,257.65,260.1,241.5,252.9,248.2,253.74,8701776,220801200075000.0,82755.0,3331147.0,0.3828
 2020-03-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,248.2,259.0,259.6,244.0,251.35,251.3,251.99,4871655,122761855900000.0,52370.0,2051327.0,0.4211
 2020-03-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,251.3,248.0,254.85,237.0,251.7,251.65,248.8,8946439,222589095565000.0,75897.0,4473909.0,0.5001
 2020-03-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,251.65,255.0,259.6,247.05,250.45,251.3,253.13,6401288,162036375150000.0,55793.0,2944373.0,0.46
 2020-04-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,251.3,246.05,247.8,235.05,246.1,244.8,240.63,4034211,97074682025000.0,46902.0,697312.0,0.1728
 2020-04-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,244.8,246.0,252.8,238.9,244.2,244.8,248.45,7210453,179141560495000.0,43535.0,3270022.0,0.4535
 2020-04-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,244.8,254.2,255.85,245.6,248.8,248.1,249.44,7360798,183608538015000.0,64968.0,3957416.0,0.5376
 2020-04-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,248.1,248.0,255.85,242.75,249.7,250.85,250.05,6897883,172483052480000.0,81499.0,2301927.0,0.3337
 2020-04-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,250.85,254.0,254.6,247.45,251.2,251.9,251.22,5290672,132913573400000.0,46427.0,1870738.0,0.3536
 2020-04-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,251.9,252.0,265.5,247.5,263.0,262.85,253.66,6979354,177036930840000.0,37483.0,2512798.0,0.36
 2020-04-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,262.85,265.0,279.4,265.0,267.1,268.9,273.0,7606729,207664395195000.0,101002.0,2736763.0,0.35979999999999995
 2020-04-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,268.9,267.0,271.3,260.3,268.35,267.6,266.64,3267294,87118436215000.0,63906.0,1104275.0,0.338
 2020-04-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,267.6,275.0,275.9,263.6,268.55,268.15,267.15,3470271,92709543845000.0,49815.0,1371313.0,0.3952000000000001
 2020-04-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,268.15,273.5,273.5,266.55,272.0,270.5,269.99,2234365,60326695010000.0,44339.0,592009.0,0.265
 2020-04-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,270.5,266.05,269.6,260.9,265.1,265.2,263.92,2562045,67618030900000.0,28728.0,846502.0,0.3304
 2020-04-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,265.2,260.0,273.85,258.5,273.0,271.9,268.24,3229099,86617450385000.0,38557.0,565516.0,0.1751
 2020-04-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,271.9,273.5,279.7,268.5,278.0,277.6,275.11,3594118,98879195165000.0,41781.0,1067330.0,0.297
 2020-04-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,277.6,273.95,276.95,269.55,270.55,270.65,272.1,2515755,68454939175000.0,18327.0,1070681.0,0.4256
 2020-04-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,270.65,273.3,277.1,269.5,271.0,271.15,272.69,1845577,50327122870000.0,27930.0,641894.0,0.3478
 2020-04-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,271.15,271.15,274.7,270.0,273.95,272.95,272.55,1808291,49284436915000.0,23592.0,659309.0,0.3646
 2020-04-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,272.95,274.0,293.2,272.7,290.9,287.65,283.1,4058322,114891689925000.0,52514.0,1094797.0,0.2698
 2020-04-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,287.65,295.05,296.0,285.1,290.65,290.1,290.1,4675412,135632333309999.98,65200.0,1277137.0,0.2732
 2020-05-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,290.1,275.0,280.0,262.0,266.9,266.35,265.94,6359013,169109555365000.0,58530.0,3313318.0,0.521
 2020-05-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,266.35,271.7,271.7,261.1,262.55,263.1,265.42,4866839,129174834045000.0,51052.0,1214476.0,0.2495
 2020-05-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,263.1,261.1,273.5,261.1,271.5,270.15,268.77,10547916,283493387760000.0,101064.0,2370786.0,0.2248
 2020-05-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,270.15,271.2,284.5,268.45,282.0,282.4,281.09,6505707,182870152610000.0,85225.0,815787.0,0.12539999999999998
 2020-05-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,282.4,285.1,286.85,280.55,284.05,285.05,284.12,2594067,73702367310000.0,45866.0,572793.0,0.2208
 2020-05-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,285.05,285.2,293.25,285.2,290.95,289.7,289.6,3204070,92789002980000.0,35653.0,486519.0,0.1518
 2020-05-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,289.7,289.0,292.8,285.25,292.0,291.5,289.56,4602741,133275757475000.0,40291.0,2356484.0,0.512
 2020-05-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,291.5,297.0,311.9,262.35,308.95,309.35,299.91,9560014,286713446860000.0,85431.0,3430638.0,0.3589
 2020-05-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.35,301.1,311.45,301.1,306.7,308.4,307.6,5684067,174839400740000.0,52222.0,1894581.0,0.3333
 2020-05-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,308.4,309.0,312.0,305.35,309.0,309.25,308.63,3712050,114563979070000.0,39563.0,1411727.0,0.3803
 2020-05-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.25,306.0,307.35,291.35,294.05,293.3,296.39,3625909,107469335425000.0,60376.0,1065009.0,0.2937
 2020-05-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,293.3,299.8,320.9,297.35,319.7,319.2,311.11,10540356,327915878545000.0,123877.0,3223583.0,0.3058
 2020-05-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,319.2,318.0,324.8,311.55,323.1,323.75,319.24,6985480,223005674340000.0,73140.0,2141452.0,0.3066
 2020-05-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.75,319.4,322.15,315.4,317.15,317.15,318.18,4602568,146444825630000.0,57071.0,1772660.0,0.3851
 2020-05-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,317.15,315.0,315.0,306.55,311.9,310.6,310.11,3428549,106323238640000.0,42340.0,891323.0,0.26
 2020-05-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,310.6,312.4,320.55,309.6,315.0,315.6,315.77,4031218,127292928150000.0,41459.0,1286783.0,0.31920000000000004
 2020-05-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,315.6,313.0,328.5,313.0,326.9,326.65,322.09,6352246,204600419170000.0,60255.0,2265820.0,0.3567
 2020-05-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.65,329.5,334.15,327.45,331.5,331.8,330.51,5655407,186914188850000.0,54908.0,2207155.0,0.3903
 2020-05-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,331.8,330.0,330.0,322.05,327.0,323.8,324.02,12299544,398535803635000.0,73080.0,8624540.0,0.7012
 2020-06-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.8,326.0,336.35,326.0,329.55,329.35,332.52,2865760,95293508590000.0,65567.0,692811.0,0.2418
 2020-06-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,329.35,330.2,341.65,325.8,340.0,339.95,336.42,4668325,157052838740000.0,91274.0,1163334.0,0.24920000000000006
 2020-06-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.95,344.0,344.95,336.85,341.85,339.55,340.18,5177337,176121841690000.0,68953.0,2517942.0,0.4863
 2020-06-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.55,341.0,342.9,337.6,340.1,339.2,339.88,4625619,157215406960000.0,71641.0,2547236.0,0.5507
 2020-06-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.2,340.1,347.15,337.2,342.0,341.15,343.16,2348630,80596538580000.0,42841.0,545477.0,0.2323
 2020-06-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.15,343.1,347.65,340.95,342.25,343.3,343.89,2771175,95297310570000.0,42835.0,1225796.0,0.4423
 2020-06-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.3,344.5,351.35,341.3,346.05,346.05,346.59,3388265,117433253050000.0,37841.0,1349365.0,0.3982
 2020-06-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,346.05,346.05,349.75,340.4,348.45,346.55,344.84,2324983,80174834495000.0,34849.0,437016.0,0.188
 2020-06-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,346.55,348.0,348.0,336.8,339.9,338.65,341.36,4260956,145452514200000.0,42835.0,1752011.0,0.4112
 2020-06-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,338.65,330.65,347.8,327.7,346.85,345.3,336.73,3022904,101791200690000.0,36684.0,528390.0,0.1748
 2020-06-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,345.3,346.5,346.85,336.85,340.0,339.75,341.23,2474153,84426737245000.0,29718.0,504531.0,0.2039
 2020-06-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.75,347.0,347.0,335.9,340.7,340.8,341.24,2686021,91657388610000.0,38327.0,699207.0,0.26030000000000003
 2020-06-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.8,341.0,346.45,337.55,341.95,341.3,342.98,2458021,84306025995000.0,30813.0,844852.0,0.3437
 2020-06-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.3,340.35,345.5,335.15,344.4,343.8,340.18,2502231,85121320540000.0,39030.0,497626.0,0.1989
 2020-06-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.8,344.4,354.9,341.5,350.0,348.9,350.32,6917610,242339917785000.0,66707.0,3258272.0,0.471
 2020-06-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.9,350.0,353.9,346.7,349.5,349.6,350.5,2515842,88180663185000.0,44862.0,502324.0,0.1997
 2020-06-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.6,350.0,357.2,346.75,355.3,355.65,352.28,2715738,95670426070000.0,44860.0,353421.0,0.2801
 2020-06-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,355.65,355.35,360.0,349.6,352.2,351.85,355.39,2841354,100978674590000.0,43565.0,1130322.0,0.3978
 2020-06-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,351.85,349.8,351.5,342.2,345.5,344.0,346.14,5056963,175040165100000.0,53008.0,2467305.0,0.4879
 2020-06-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,344.0,348.0,349.0,339.6,343.8,343.2,343.63,3979519,136748914934999.98,34835.0,1805050.0,0.4536
 2020-06-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.2,341.35,344.05,339.1,343.0,342.65,341.58,3263757,111481781434999.98,32309.0,1550398.0,0.475
 2020-06-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.65,344.0,349.8,342.4,346.1,343.9,346.62,2828820,98051229470000.0,37742.0,1229174.0,0.4345000000000001
 2020-07-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.9,345.9,347.05,341.3,344.45,343.8,344.36,1202080,41394716380000.0,16762.0,320499.0,0.2666
 2020-07-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.8,346.0,349.6,344.9,347.05,346.8,347.1,1204040,41792812410000.0,17692.0,271518.0,0.2255
 2020-07-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,346.8,350.2,366.8,348.65,361.1,360.4,361.91,9300948,336607307775000.0,118487.0,804122.0,0.08650000000000001
 2020-07-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.4,365.1,366.0,356.1,361.75,359.45,361.88,3360577,121612191450000.0,40192.0,604419.0,0.17989999999999998
 2020-07-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.45,361.0,361.0,344.25,346.75,345.95,348.58,4348443,151578490255000.0,80880.0,1362284.0,0.3133
 2020-07-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,345.95,349.0,349.65,339.3,340.3,340.6,342.09,3988479,136441991915000.02,52182.0,1412020.0,0.354
 2020-07-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,340.6,341.0,346.5,340.0,344.55,343.15,342.95,3635224,124669229355000.0,36509.0,1033502.0,0.2843
 2020-07-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.15,341.0,342.7,332.25,335.5,334.95,334.65,3368457,112725525320000.0,39357.0,710945.0,0.2111
 2020-07-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,334.95,336.25,339.65,331.5,332.7,332.2,334.26,2187706,73126805635000.0,31252.0,780068.0,0.3566
 2020-07-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,332.2,332.7,333.5,319.7,319.9,320.4,324.19,3146962,102022243760000.0,42784.0,1419401.0,0.451
 2020-07-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,320.4,320.55,324.5,312.9,314.8,315.15,319.49,3905269,124770678459999.98,38445.0,1925337.0,0.493
 2020-07-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,315.15,317.0,317.45,309.6,311.0,311.2,312.24,3122868,97507601800000.0,29815.0,1543513.0,0.4943
 2020-07-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,311.2,312.0,318.9,310.6,314.1,313.0,314.19,3264266,102559300475000.0,40107.0,1290345.0,0.3953
 2020-07-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,313.0,316.0,318.7,310.35,317.95,317.3,314.8,4328922,136273436540000.02,52748.0,1436285.0,0.3318
 2020-07-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,317.3,320.9,325.35,313.6,315.05,314.7,319.26,4264604,136150080450000.0,58381.0,973350.0,0.2282
 2020-07-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,314.7,316.2,318.65,309.1,312.4,312.0,314.27,3068805,96444183980000.0,51867.0,846742.0,0.2759
 2020-07-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,312.0,313.4,315.95,311.6,314.0,313.9,314.08,2831417,88930525970000.0,33682.0,773268.0,0.2731
 2020-07-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,313.9,313.9,313.95,305.35,309.0,309.4,308.72,2457671,75872223305000.0,34453.0,391520.0,0.1593
 2020-07-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.4,309.0,310.7,298.0,309.7,309.05,305.75,5465737,167117318550000.0,39366.0,2380661.0,0.4356
 2020-07-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,309.05,309.9,320.0,308.05,318.5,318.6,316.69,4973848,157515078855000.0,55198.0,1071079.0,0.2153
 2020-07-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,318.6,317.05,323.0,312.05,315.2,315.15,317.46,4000041,126983741845000.0,46866.0,715473.0,0.1789
 2020-07-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,315.15,317.85,321.75,310.1,312.25,312.5,315.96,2498355,78937674120000.0,33810.0,693193.0,0.2775
 2020-07-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,312.5,315.0,318.15,312.75,315.15,315.2,315.45,1945026,61355847865000.0,26265.0,249180.0,0.12810000000000002
 2020-08-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,315.2,311.0,319.55,308.65,313.0,311.35,313.84,2408531,75590454610000.0,35461.0,392150.0,0.16280000000000006
 2020-08-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,311.35,313.0,317.75,311.35,315.0,314.95,314.91,3182644,100224496925000.0,44577.0,361822.0,0.1137
 2020-08-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,314.95,316.4,328.8,313.4,327.0,327.1,322.29,8387056,270305455340000.0,84896.0,1217221.0,0.1451
 2020-08-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,327.1,330.1,330.9,321.4,324.05,323.8,325.66,3282020,106880845470000.0,39724.0,740080.0,0.2255
 2020-08-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,323.8,323.9,328.35,321.55,326.45,326.65,325.34,2634956,85725505310000.0,32454.0,695890.0,0.2641
 2020-08-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.65,329.0,333.95,325.7,331.25,331.3,331.19,3187734,105576071695000.0,39656.0,1105860.0,0.3469
 2020-08-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,331.3,333.5,336.75,330.7,334.95,335.0,333.9,3504783,117024337740000.02,48058.0,807009.0,0.2303
 2020-08-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,335.0,336.0,347.75,331.75,341.3,341.2,342.48,10674205,365574328635000.0,110910.0,1940518.0,0.1818
 2020-08-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.2,343.55,348.95,341.75,348.3,347.65,346.15,2707033,93703160740000.0,52899.0,830938.0,0.307
 2020-08-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.65,353.75,353.75,343.65,348.8,348.1,349.12,3377000,117897173355000.0,43149.0,893344.0,0.2645
 2020-08-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.1,350.85,358.0,346.8,357.25,357.45,355.13,4508358,160106931455000.0,62052.0,1791128.0,0.3973
 2020-08-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.45,356.9,359.5,354.5,358.25,357.45,357.21,2151419,76851706450000.0,26121.0,640332.0,0.29760000000000003
 2020-08-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.45,360.0,366.2,355.5,356.3,356.65,359.87,3269190,117648381220000.0,47238.0,570141.0,0.17440000000000005
 2020-08-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,356.65,354.95,357.1,347.95,353.35,353.6,353.79,3533916,125026618830000.0,64231.0,1332906.0,0.3772
 2020-08-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.6,357.9,359.35,353.0,353.15,354.35,355.7,1342269,47745026525000.0,24559.0,428889.0,0.3195
 2020-08-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.35,358.4,363.3,347.6,350.5,349.0,354.12,3489262,123562599200000.0,42490.0,530139.0,0.1519
 2020-08-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.0,351.9,352.0,341.0,345.4,346.1,345.32,3532971,121998877665000.02,45969.0,819767.0,0.232
 2020-08-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,346.1,346.35,366.9,346.35,352.8,354.25,359.39,11568961,415771550395000.0,119740.0,1906572.0,0.1648
 2020-08-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,354.25,356.0,357.45,349.55,350.85,350.55,353.96,2996658,106069112315000.0,38053.0,1114640.0,0.3720000000000001
 2020-08-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,350.55,355.0,363.0,348.5,359.55,360.05,356.19,5406554,192576337150000.0,61052.0,1416576.0,0.262
 2020-08-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.05,365.0,378.35,352.0,353.55,355.75,367.22,19379274,711648024940000.0,200483.0,2963192.0,0.1529
 2020-09-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,355.75,357.0,365.35,341.4,351.0,348.8,353.73,6726316,237931230820000.0,65666.0,1277383.0,0.1899
 2020-09-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.8,352.95,363.5,344.1,360.1,359.9,355.8,5694675,202615298105000.0,66344.0,698568.0,0.1227
 2020-09-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.9,363.5,368.0,359.55,366.2,366.0,364.67,4286269,156306641505000.0,56888.0,849055.0,0.1981
 2020-09-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.0,363.4,363.4,351.1,354.2,353.0,357.2,7628188,272481690465000.0,81007.0,2395338.0,0.314
 2020-09-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.0,355.0,357.95,347.2,351.05,352.05,351.73,3344349,117631633090000.02,43113.0,476616.0,0.14250000000000002
 2020-09-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,352.05,352.7,355.95,343.55,345.1,345.6,351.07,2339457,82131919045000.0,39983.0,235382.0,0.1006
 2020-09-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,345.6,344.4,346.3,335.35,344.75,343.85,341.33,3413215,116502153965000.02,46303.0,291451.0,0.08539999999999999
 2020-09-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,343.85,346.0,348.95,336.6,340.85,341.6,343.55,3893126,133747572605000.0,68676.0,567642.0,0.1458
 2020-09-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.6,341.0,343.9,333.45,340.55,342.5,339.18,4656343,157934129425000.0,59984.0,483217.0,0.1038
 2020-09-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.5,345.0,353.6,343.45,351.5,351.65,349.42,4221864,147521215185000.0,61761.0,1094295.0,0.25920000000000004
 2020-09-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,351.65,355.1,356.8,351.0,351.7,352.65,353.6,2042343,72218064575000.0,34558.0,313441.0,0.1535
 2020-09-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,352.65,352.25,356.1,348.95,352.9,353.55,353.29,1998100,70590172220000.0,33098.0,315125.0,0.1577
 2020-09-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.55,352.0,355.5,345.0,346.45,346.1,349.86,2433213,85127326685000.0,42562.0,673612.0,0.2768
 2020-09-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,346.1,348.7,359.8,347.1,359.1,357.85,355.48,4963128,176429455315000.0,56741.0,1867503.0,0.3763
 2020-09-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.85,358.0,359.0,343.95,345.95,347.85,352.77,3086223,108874150945000.0,40089.0,656021.0,0.2126
 2020-09-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.85,347.85,348.35,327.15,331.65,332.3,333.76,4670215,155872359985000.0,58839.0,547361.0,0.1172
 2020-09-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,332.3,332.55,335.35,320.15,324.75,324.6,326.08,4281300,139606556145000.0,46563.0,1236961.0,0.2889
 2020-09-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,324.6,321.55,322.95,312.1,314.0,313.75,315.19,6857200,216129759860000.0,46293.0,3004974.0,0.4382
 2020-09-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,313.75,319.0,329.7,315.6,326.3,326.15,325.96,6282538,204786490375000.0,60879.0,871666.0,0.1387
 2020-09-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,326.15,327.8,343.2,327.8,340.8,339.55,338.94,4249775,144040683950000.0,52122.0,476252.0,0.1121
 2020-09-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,339.55,343.4,346.4,336.9,340.0,341.0,341.29,3490719,119134015355000.0,36554.0,596592.0,0.1709
 2020-09-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.0,340.55,346.55,330.0,344.4,341.75,338.41,2757175,93305729825000.0,34225.0,434674.0,0.1577
 2020-10-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,341.75,345.5,354.9,344.5,353.95,353.3,350.87,3004005,105402836410000.0,38850.0,373035.0,0.1242
 2020-10-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.3,355.9,358.0,348.45,349.5,350.35,355.17,11896462,422521020470000.0,39836.0,9020635.0,0.7583
 2020-10-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,350.35,356.0,364.5,354.85,362.45,362.9,361.25,7483578,270347090840000.0,87891.0,1330308.0,0.1778
 2020-10-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,362.9,362.55,368.75,359.0,359.25,360.65,363.05,4024902,146125313635000.0,45291.0,825573.0,0.20510000000000006
 2020-10-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,360.65,359.8,362.8,356.35,359.85,359.75,359.87,3036028,109258846859999.98,30626.0,595121.0,0.196
 2020-10-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.75,361.0,362.45,355.15,357.0,357.2,357.98,1988867,71197501415000.0,29409.0,362335.0,0.1822
 2020-10-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.2,359.1,362.85,355.05,358.95,357.65,358.06,3626399,129845182680000.0,36938.0,1484883.0,0.4095
 2020-10-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,357.65,357.65,358.65,348.4,348.6,349.9,353.75,2413111,85363573440000.0,31110.0,872948.0,0.3618
 2020-10-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.9,349.1,351.2,344.7,350.9,348.95,347.8,2363439,82199849100000.0,23097.0,829185.0,0.3508
 2020-10-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.95,350.6,353.85,341.25,342.55,342.8,348.32,2855273,99453501775000.0,36155.0,1109178.0,0.3885
 2020-10-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.8,344.35,354.75,341.95,352.0,349.95,346.89,2635081,91408356120000.0,32443.0,950108.0,0.3606
 2020-10-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,349.95,352.6,352.6,344.8,346.7,347.55,347.45,2181975,75812483165000.0,29201.0,821454.0,0.3765
 2020-10-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,347.55,346.7,352.3,345.65,349.0,348.95,348.31,1999765,69654485920000.01,27914.0,700933.0,0.3505
 2020-10-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,348.95,350.25,360.15,349.55,353.6,355.35,355.67,4398526,156444504125000.0,63592.0,1414671.0,0.3216
 2020-10-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,355.35,350.55,364.05,350.15,357.9,358.35,359.81,4506437,162147934065000.0,59737.0,882299.0,0.1958
 2020-10-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,358.35,360.0,369.0,357.65,363.05,364.35,365.85,6357073,232573783460000.0,65224.0,1082234.0,0.1702
 2020-10-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.35,366.0,373.9,360.35,360.9,363.7,368.41,7541567,277840313805000.03,107856.0,1125597.0,0.1493
 2020-10-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,363.7,360.2,366.2,351.0,363.05,364.4,358.14,5869581,210210387930000.0,60870.0,1342010.0,0.2286
 2020-10-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,364.4,363.0,370.0,352.0,353.0,353.65,361.96,3863941,139859452470000.0,47124.0,918691.0,0.2378
 2020-10-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.65,350.55,350.55,341.15,342.5,342.7,345.39,3346474,115583435390000.02,41704.0,591791.0,0.1768
 2020-10-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,342.7,345.2,362.7,343.2,358.0,359.85,357.09,12044260,430085838820000.0,100369.0,2503788.0,0.2079
 2020-11-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,359.85,360.0,362.7,351.2,357.65,356.9,357.8,9364431,335060201535000.0,143754.0,3592391.0,0.3836
 2020-11-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,356.9,362.0,362.65,347.2,352.55,353.65,352.36,7971473,280881275165000.0,146787.0,2659198.0,0.3336
 2020-11-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,353.65,367.65,369.5,349.6,361.55,361.1,358.45,17940352,643063449955000.0,135409.0,4389550.0,0.2447
 2020-11-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,361.1,366.05,374.65,364.3,368.5,368.65,367.43,16920686,621719931830000.0,81951.0,9077164.0,0.5365
 2020-11-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.65,368.65,375.9,365.8,371.05,371.1,370.47,7290106,270074255055000.03,56970.0,2404474.0,0.3298
 2020-11-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.1,375.0,376.0,366.0,366.95,367.05,368.53,7038841,259404996125000.0,49135.0,3523993.0,0.5006
 2020-11-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,367.05,370.7,374.5,364.15,366.4,366.75,370.24,6850175,253622820025000.0,88296.0,2734127.0,0.3991
 2020-11-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.75,366.75,372.45,365.25,371.75,371.6,370.12,4370366,161756958280000.0,56788.0,1498824.0,0.343
 2020-11-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,371.6,373.0,375.6,366.1,368.0,368.05,369.57,4759659,175904696230000.0,43387.0,1820911.0,0.3826
 2020-11-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,368.05,367.5,370.4,362.7,365.2,365.5,366.25,4156320,152226538210000.0,47689.0,1488345.0,0.35810000000000003
 2020-11-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,365.5,369.0,369.0,363.0,364.5,366.1,367.03,444529,16315422155000.002,8224.0,213517.0,0.4803
 2020-11-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,366.1,368.5,386.75,366.25,378.4,379.65,376.87,11192618,421812227190000.0,108529.0,3818822.0,0.3412
 2020-11-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,379.65,382.0,395.2,382.0,391.9,391.1,390.19,15514329,605360431225000.0,159514.0,4974645.0,0.32060000000000005
 2020-11-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,391.1,390.0,392.7,379.6,381.4,381.9,387.28,6894431,267004835200000.0,71682.0,1824439.0,0.2646
 2020-11-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,381.9,381.0,382.65,373.0,375.95,375.85,377.05,5562369,209729571960000.0,90980.0,1373561.0,0.2469
 2020-11-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.85,375.85,379.35,370.3,375.4,375.15,374.66,4065424,152315712095000.0,49565.0,1050441.0,0.2584
 2020-11-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,375.15,378.0,402.0,376.0,391.9,392.25,395.17,19485370,770002544480000.0,200786.0,2329051.0,0.1195
 2020-11-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,392.25,396.3,404.7,384.4,397.9,398.95,395.9,18238080,722051904875000.0,186507.0,3695655.0,0.20260000000000006
 2020-11-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,398.95,400.8,413.0,395.65,410.45,410.15,404.31,12856261,519789224895000.0,141046.0,2513675.0,0.1955
 2020-11-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,410.15,411.0,416.0,408.2,412.0,411.55,411.67,10593353,436099270860000.06,103550.0,4012544.0,0.3788
 2020-12-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,411.55,415.0,426.0,412.0,423.9,423.8,420.33,9170159,385450853260000.0,100625.0,2295655.0,0.2503
 2020-12-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,423.8,424.9,442.0,420.35,437.5,438.2,433.96,13049398,566290595715000.0,140237.0,3050076.0,0.2337
 2020-12-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,438.2,442.0,444.5,433.05,435.85,435.8,439.93,10810399,475582565000000.0,97802.0,3437310.0,0.318
 2020-12-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,435.8,439.7,458.3,439.0,457.0,453.7,446.64,10271034,458743446195000.0,104783.0,1627912.0,0.1585
 2020-12-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,453.7,461.0,474.9,459.0,470.0,471.5,469.18,16140936,757305347015000.0,154105.0,1509290.0,0.0935
 2020-12-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,471.5,472.7,474.7,457.55,463.5,463.35,463.51,9218366,427277663455000.0,105341.0,2356232.0,0.2556
 2020-12-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,463.35,467.65,469.9,458.15,465.05,463.9,464.92,5811412,270185555115000.0,67073.0,1003390.0,0.1727
 2020-12-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,463.9,463.9,474.1,457.0,471.8,471.0,465.89,4785102,222930946910000.0,52741.0,862937.0,0.1803
 2020-12-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,471.0,471.75,475.0,462.7,465.0,466.3,467.96,4922448,230349564295000.0,52997.0,555702.0,0.1129
 2020-12-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,466.3,468.6,472.45,463.1,466.9,467.0,467.52,5943652,277877560425000.0,69266.0,1048729.0,0.1764
 2020-12-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,467.0,469.5,479.65,461.45,475.3,475.75,474.34,10973876,520536129125000.0,128683.0,1723295.0,0.157
 2020-12-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,475.75,480.0,480.45,473.15,476.0,475.55,476.32,5452263,259701828335000.0,70859.0,1329344.0,0.2438
 2020-12-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,475.55,478.0,478.8,465.55,468.75,467.75,470.81,6757703,318158781530000.0,102164.0,2083588.0,0.3083
 2020-12-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,467.75,467.75,472.95,458.5,462.0,463.3,464.49,5980780,277803792780000.03,70891.0,1889805.0,0.316
 2020-12-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,463.3,459.0,467.0,427.2,441.4,444.25,457.25,8223842,376032939910000.0,89880.0,1707971.0,0.2077
 2020-12-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,444.25,444.25,470.5,435.0,468.9,468.65,454.42,9462053,429977617755000.0,113590.0,1289377.0,0.1363
 2020-12-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,468.65,467.15,476.7,462.5,470.0,470.75,471.51,7943560,374550347235000.0,94713.0,1311136.0,0.16510000000000002
 2020-12-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,470.75,474.9,482.9,466.0,477.45,478.55,475.4,7679078,365063731960000.0,95603.0,951519.0,0.1239
 2020-12-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,478.55,480.0,492.95,480.0,484.0,483.55,487.06,8372924,407808552590000.0,85170.0,592608.0,0.0708
 2020-12-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,483.55,485.0,489.85,478.2,482.25,483.4,484.5,5866837,284246301735000.0,71303.0,834236.0,0.14220000000000002
 2020-12-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,483.4,484.0,487.6,478.15,484.75,485.4,483.05,3736356,180483448980000.0,53291.0,330789.0,0.0885
 2020-12-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,485.4,485.4,490.8,480.25,480.75,483.75,486.21,4386328,213265913305000.0,62456.0,833821.0,0.1901
 2021-01-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,483.75,485.0,508.0,482.55,505.0,503.85,495.57,7815730,387323442590000.0,79171.0,834159.0,0.1067
 2021-01-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,503.85,507.0,510.9,495.2,498.1,498.9,501.35,9998803,501294873845000.0,88263.0,1356432.0,0.13570000000000002
 2021-01-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,498.9,498.9,504.5,492.0,498.75,499.45,499.14,5135408,256329499360000.0,57609.0,673387.0,0.1311
 2021-01-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,499.45,501.8,504.95,489.5,495.0,496.8,499.09,5203982,259723289980000.03,55841.0,811974.0,0.156
 2021-01-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,496.8,500.1,520.9,499.5,513.45,513.85,512.28,10295126,527398685440000.0,116095.0,1591603.0,0.15460000000000002
 2021-01-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,513.85,520.0,527.35,514.5,516.25,517.0,521.14,7272250,378984902445000.0,105599.0,1519864.0,0.209
 2021-01-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,517.0,520.45,522.5,504.0,506.95,508.35,509.17,7156036,364362109435000.0,112381.0,2185106.0,0.3054
 2021-01-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,508.35,507.0,520.65,502.55,510.7,511.25,514.38,6751375,347277554495000.0,94103.0,1853257.0,0.2745
 2021-01-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,511.25,515.9,540.0,514.6,533.9,536.65,527.18,11045555,582294849745000.0,118708.0,1830448.0,0.1657
 2021-01-14,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,536.65,537.95,542.45,530.1,534.55,536.95,536.54,6066782,325506678405000.0,73956.0,921742.0,0.1519
 2021-01-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,536.95,536.8,541.0,524.0,528.0,527.95,531.23,5427713,288333825460000.0,72798.0,968451.0,0.1784
 2021-01-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,527.95,531.0,532.3,503.8,511.1,515.5,517.81,6258367,324066890945000.0,83239.0,1429229.0,0.2284
 2021-01-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,515.5,516.0,535.0,516.0,533.0,532.8,527.84,6694907,353386046595000.0,82187.0,1584395.0,0.2367
 2021-01-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,532.8,529.0,562.5,529.0,556.25,558.6,550.15,14440729,794458514415000.0,159124.0,3532669.0,0.2446
 2021-01-21,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,558.6,561.85,561.85,542.65,549.75,547.65,551.88,8870257,489530650745000.0,117414.0,2225834.0,0.2509
 2021-01-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,547.65,549.5,557.5,531.7,535.0,535.8,545.45,6843849,373300881295000.0,86849.0,879819.0,0.1286
 2021-01-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,535.8,543.0,547.45,522.0,523.4,523.65,532.01,5816153,309424249010000.0,75883.0,740651.0,0.1273
 2021-01-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,523.65,528.25,536.0,512.5,516.65,518.85,523.59,8920054,467041192670000.0,105470.0,2047910.0,0.22960000000000005
 2021-01-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,518.85,515.7,527.95,507.05,520.3,519.1,519.12,5707393,296280775010000.0,72088.0,936612.0,0.1641
 2021-01-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,519.1,527.55,533.1,507.1,510.0,509.7,520.22,6781488,352787664840000.0,81398.0,1734454.0,0.2558
 2021-02-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,509.7,514.3,545.45,500.1,543.8,542.75,521.81,10259084,535325491715000.0,144291.0,2226831.0,0.2171
 2021-02-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,542.75,548.7,554.85,540.0,553.3,550.8,547.68,7160471,392165969050000.0,72629.0,1459412.0,0.2038
 2021-02-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,550.8,549.55,562.3,542.0,560.0,560.1,555.66,7462289,414651332530000.0,73872.0,2114489.0,0.2834
 2021-02-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,560.1,557.9,573.4,554.05,568.7,568.4,565.59,6850462,387455003600000.0,76877.0,1712730.0,0.25
 2021-02-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,568.4,571.0,573.95,561.65,567.6,566.95,568.7,5586868,317723723250000.0,65457.0,1627931.0,0.2914
 2021-02-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,566.95,572.15,594.0,571.1,583.3,582.05,583.52,8887710,518613338780000.0,118318.0,1676333.0,0.1886
 2021-02-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,582.05,589.65,589.8,573.2,582.2,581.95,581.89,10917915,635307836325000.0,110355.0,2560778.0,0.2345
 2021-02-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,581.95,584.75,587.0,550.5,578.4,576.85,567.22,19987392,1133729338570000.0,202060.0,3957004.0,0.198
 2021-02-11,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,576.85,576.85,593.7,576.3,590.25,591.85,585.92,10595917,620831090815000.0,98093.0,3353440.0,0.3165
 2021-02-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,591.85,592.3,621.65,586.1,611.75,616.6,606.51,24953701,1513467738895000.0,253089.0,2468385.0,0.0989
 2021-02-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,616.6,617.95,639.9,610.8,625.8,627.75,627.65,15146033,950646237865000.0,184606.0,2272380.0,0.15
 2021-02-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,627.75,629.8,643.5,628.05,637.4,636.55,637.44,15120148,963812511115000.0,241095.0,3202959.0,0.2118
 2021-02-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,636.55,658.0,670.0,646.9,654.0,655.75,658.2,34868085,2295018949075000.0,469652.0,6455210.0,0.1851
 2021-02-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,655.75,660.8,670.0,649.05,664.2,664.05,659.78,13189027,870189151510000.0,161477.0,1913820.0,0.1451
 2021-02-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,664.05,664.95,676.65,628.65,655.0,653.5,658.84,17553743,1156502239650000.0,219949.0,2021274.0,0.1151
 2021-02-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,653.5,658.8,678.5,649.0,672.0,673.8,665.66,16739107,1114249564105000.0,200480.0,2307008.0,0.1378
 2021-02-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,673.8,680.0,682.7,659.25,662.0,662.0,668.7,11247164,752094082150000.0,160718.0,1350422.0,0.1201
 2021-02-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,662.0,666.7,671.0,653.4,666.4,665.2,665.04,3919187,260639918580000.03,57372.0,707214.0,0.1804
 2021-02-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,665.2,669.4,711.35,667.15,705.0,704.3,695.14,18596690,1292722154930000.0,226639.0,2949431.0,0.1586
 2021-02-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,704.3,697.1,703.45,668.0,668.25,675.9,686.34,19909990,1366511384735000.0,220978.0,3346842.0,0.1681
 2021-03-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,675.9,684.6,704.65,673.3,697.6,692.9,688.54,11600468,798742158295000.0,179958.0,2350242.0,0.20260000000000006
 2021-03-02,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,692.9,697.6,724.7,696.0,721.25,720.5,708.76,11486477,814115836805000.0,170602.0,1582541.0,0.1378
 2021-03-03,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,720.5,732.0,754.95,723.4,733.25,729.85,739.56,19961472,1476265388370000.0,285506.0,4189813.0,0.2099
 2021-03-04,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,729.85,733.25,765.7,715.85,751.55,752.45,749.5,30607959,2294053636340000.0,388068.0,2462900.0,0.0805
 2021-03-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,752.45,752.45,761.0,730.5,749.65,748.95,748.31,17665200,1321899080530000.0,245042.0,2561470.0,0.145
 2021-03-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,748.95,762.7,767.8,744.2,747.8,748.4,754.53,15286852,1153441829550000.0,184855.0,1985582.0,0.12990000000000002
 2021-03-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,748.4,755.55,759.4,738.65,748.0,750.75,750.81,8548163,641803055595000.0,119726.0,1101595.0,0.1289
 2021-03-10,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,750.75,757.5,759.1,743.0,744.3,745.35,747.93,5235249,391558753860000.0,80675.0,889954.0,0.17
 2021-03-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,745.35,749.0,752.1,723.0,723.25,728.15,737.27,10961076,808128636825000.0,145204.0,3300543.0,0.3011
 2021-03-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,728.15,727.8,727.8,706.05,714.9,719.05,714.38,13403595,957531765865000.0,184280.0,4924583.0,0.3674
 2021-03-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,719.05,731.4,735.7,714.25,715.5,717.35,724.18,14979009,1084752219250000.0,214166.0,2382011.0,0.159
 2021-03-17,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,717.35,715.0,716.95,683.8,686.0,688.25,700.79,8151544,571250894920000.0,126227.0,1600958.0,0.1964
 2021-03-18,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,688.25,695.0,705.5,675.4,680.9,679.65,691.5,10925357,755491869110000.0,134874.0,1781340.0,0.163
 2021-03-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,679.65,677.4,691.5,657.1,688.0,686.25,676.77,10373422,702039012985000.0,114618.0,1900394.0,0.1832
 2021-03-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,686.25,686.0,726.25,681.0,721.95,721.9,711.91,22864950,1627783234400000.0,314032.0,3097181.0,0.1355
 2021-03-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,721.9,730.25,755.0,727.1,736.75,738.55,743.33,30612174,2275491601970000.0,390324.0,3171865.0,0.1036
 2021-03-24,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,738.55,741.0,750.5,697.65,708.15,706.85,726.81,21213413,1541811482030000.0,273247.0,2649194.0,0.1249
 2021-03-25,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,706.85,711.0,712.35,683.15,687.6,688.25,695.13,16860086,1171993257235000.0,202143.0,2498300.0,0.1482
 2021-03-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,688.25,698.0,710.7,692.6,702.0,703.05,702.76,12350673,867950816470000.1,156526.0,1209122.0,0.0979
 2021-03-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,703.05,703.05,718.0,697.3,710.0,710.55,708.62,9109505,645514430835000.0,137556.0,1318011.0,0.14470000000000002
 2021-03-31,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,710.55,705.0,719.9,698.6,702.4,702.4,710.23,7752226,550583412990000.0,105720.0,1464702.0,0.1889
 2021-04-01,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,702.4,713.5,742.0,705.0,733.55,736.25,725.68,15017049,1089757839780000.0,166679.0,2293326.0,0.1527
 2021-04-05,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,736.25,731.75,745.0,715.0,744.0,742.25,730.14,15622924,1140689241455000.0,205603.0,1431477.0,0.0916
 2021-04-06,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,742.25,756.0,852.7,743.0,849.85,835.55,800.35,64555516,5166683380610000.0,747062.0,4484783.0,0.0695
 2021-04-07,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,835.55,857.0,885.0,795.0,812.45,814.75,835.16,97717880,8160988307835002.0,1205984.0,8025095.0,0.0821
 2021-04-08,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,814.75,818.0,838.0,806.0,824.0,823.0,823.05,34025873,2800488248410000.0,403689.0,2295493.0,0.0675
 2021-04-09,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,823.0,824.75,837.0,817.05,822.2,823.6,827.17,21804785,1803621314585000.0,265700.0,2372060.0,0.1088
 2021-04-12,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,823.6,809.9,809.9,735.0,750.0,744.65,762.16,28112240,2142609784555000.0,422020.0,2654132.0,0.0944
 2021-04-13,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,744.65,750.0,755.75,701.35,733.1,731.05,723.89,52812517,3823031154430001.0,655274.0,8937704.0,0.16920000000000002
 2021-04-15,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,731.05,735.9,754.5,725.0,747.0,750.35,740.39,26108614,1933065400775000.0,335056.0,1749254.0,0.067
 2021-04-16,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,750.35,750.9,794.85,743.0,749.15,755.5,770.01,41791181,3217944009940000.0,499686.0,3455564.0,0.0827
 2021-04-19,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,755.5,715.0,730.9,707.45,719.0,720.95,721.84,22935238,1655552410130000.0,290362.0,3547157.0,0.1547
 2021-04-20,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,720.95,744.7,745.9,710.0,721.0,720.45,729.05,21315167,1553977676420000.0,243616.0,2001506.0,0.0939
 2021-04-22,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,720.45,689.5,744.9,689.5,736.45,737.8,727.53,26840536,1952727646850000.0,325317.0,2446278.0,0.0911
 2021-04-23,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,737.8,736.45,746.9,720.1,725.1,725.35,733.59,18435449,1352400926735000.0,204435.0,1361968.0,0.0739
 2021-04-26,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,725.35,733.0,739.65,728.9,729.2,730.75,733.25,9390549,688565772360000.0,116457.0,838079.0,0.0892
 2021-04-27,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,730.75,735.0,757.5,727.35,748.6,749.15,747.67,20573107,1538191347480000.0,236896.0,1779639.0,0.08650000000000001
 2021-04-28,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,749.15,755.0,760.0,741.1,743.4,746.25,751.02,11156977,837910561285000.0,130847.0,1342353.0,0.1203
 2021-04-29,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,746.25,753.2,765.85,743.4,746.4,746.75,753.06,13851910,1043138646980000.0,153293.0,1304895.0,0.0942
 2021-04-30,ADANIPORTS,Adani Ports and Special Economic Zone Ltd.,Services,Services,EQ,746.75,739.0,759.45,724.5,726.4,730.05,743.35,12600934,936691138995000.0,132141.0,3514692.0,0.27890000000000004
 2017-01-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,891.05,893.0,907.5,882.25,905.1,904.65,898.17,1031421,92638992235000.0,20633.0,495393.0,0.4803
 2017-01-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,904.65,910.0,910.0,893.45,896.0,896.6,902.42,2068282,186644897900000.0,33522.0,1392837.0,0.6734
 2017-01-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,896.6,901.9,914.5,897.0,906.7,906.6,906.98,1408241,127725246505000.0,39742.0,798486.0,0.5670000000000001
 2017-01-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,906.6,913.9,919.9,901.5,916.2,916.5,908.7,2569365,233477191245000.0,55520.0,1481154.0,0.5765
 2017-01-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,916.5,918.0,932.5,914.6,930.65,929.5,925.98,1717545,159041104930000.0,60859.0,1031276.0,0.6004
 2017-01-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,929.5,932.0,933.05,906.0,912.25,910.1,915.37,1356124,124135899009999.98,38597.0,820497.0,0.605
 2017-01-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,910.1,915.0,929.0,907.95,925.05,923.6,918.01,1735052,159280184485000.0,40137.0,1105094.0,0.6369
 2017-01-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,923.6,926.5,940.6,921.5,933.0,934.65,929.99,1236472,114990250095000.0,40105.0,707558.0,0.5722
 2017-01-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,934.65,935.0,939.35,926.3,931.75,933.55,932.58,955700,89127062915000.0,30850.0,533766.0,0.5585
 2017-01-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,933.55,935.55,938.2,927.15,933.0,933.25,933.31,770385,71901094285000.0,25787.0,392234.0,0.5091
 2017-01-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,933.25,930.0,941.55,926.9,938.0,935.25,936.45,889759,83321783690000.0,26199.0,565355.0,0.6354
 2017-01-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,935.25,940.0,963.5,937.0,958.45,960.15,950.52,1742445,165622191820000.0,49222.0,902563.0,0.518
 2017-01-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,960.15,960.15,972.45,960.0,960.0,963.35,966.83,1216887,117652392155000.0,39253.0,745259.0,0.6124
 2017-01-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,963.35,965.1,965.75,954.4,962.0,962.7,960.4,770727,74020258785000.0,18284.0,384701.0,0.4991
 2017-01-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,962.7,960.3,977.85,954.15,965.1,967.2,967.48,2190366,211912578035000.0,31105.0,1412715.0,0.645
 2017-01-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,967.2,967.4,973.55,957.75,960.95,964.7,964.26,1206139,116302912184999.98,35182.0,534353.0,0.44299999999999995
 2017-01-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,964.7,963.5,979.85,953.6,979.85,973.45,964.67,1748158,168638968270000.0,47196.0,786898.0,0.4501
 2017-01-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,973.45,979.0,981.35,971.15,975.0,977.7,977.68,1128224,110303902140000.02,27200.0,615821.0,0.5458
 2017-01-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,977.7,979.8,989.6,964.1,968.05,969.6,975.67,1043635,101824534990000.0,32109.0,535591.0,0.5132
 2017-01-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,969.6,969.0,979.0,963.0,974.0,973.2,970.46,572175,55527550120000.01,15950.0,265133.0,0.4634
 2017-01-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,973.2,972.8,977.5,964.0,970.0,970.7,971.25,603928,58656233650000.0,26627.0,312931.0,0.5182
 2017-02-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,970.7,970.7,1001.05,970.2,988.95,991.0,987.91,1241463,122645889275000.0,38109.0,680782.0,0.5484
 2017-02-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,991.0,989.45,995.0,981.95,989.0,989.0,988.61,1365514,134996247990000.02,29609.0,1030123.0,0.7544
 2017-02-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,989.0,990.0,993.9,981.05,984.65,985.9,985.9,465754,45918470000000.0,14352.0,228419.0,0.4904
 2017-02-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,985.9,990.1,1004.95,985.5,991.45,992.5,996.77,744278,74187647020000.0,20884.0,257564.0,0.3461
 2017-02-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,992.5,992.0,1003.95,990.2,997.15,999.3,998.48,577723,57684310690000.0,17374.0,314322.0,0.5441
 2017-02-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,999.3,999.3,1009.9,981.0,997.9,997.7,997.49,1192386,118939379909999.98,41419.0,709427.0,0.595
 2017-02-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,997.7,999.0,1005.0,991.0,1003.0,1002.85,998.42,493191,49241322555000.0,23813.0,226381.0,0.45899999999999996
 2017-02-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1002.85,1005.9,1009.0,990.5,991.55,993.05,996.52,479738,47806682000000.0,14730.0,218463.0,0.4554
 2017-02-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,993.05,995.0,1000.0,981.5,984.3,984.75,989.61,643641,63695574385000.0,31141.0,367999.0,0.5717
 2017-02-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,984.75,988.0,988.05,970.0,982.0,980.8,977.94,604108,59077949310000.0,35677.0,300956.0,0.4982
 2017-02-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,980.8,981.2,986.95,976.0,981.0,981.7,982.34,600970,59035966650000.0,29763.0,364956.0,0.6073
 2017-02-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,981.7,985.0,989.55,967.75,970.45,969.9,974.31,932357,90840725520000.0,33662.0,564348.0,0.6053000000000001
 2017-02-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,969.9,973.0,973.4,955.6,960.0,960.8,964.53,1142332,110180985395000.0,48511.0,839051.0,0.7345
 2017-02-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,960.8,961.0,979.95,953.85,977.5,975.75,969.42,1092302,105889870150000.0,58513.0,711439.0,0.6513
 2017-02-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,975.75,977.7,993.95,976.3,991.2,991.5,986.25,885074,87290571795000.0,36501.0,545287.0,0.6161
 2017-02-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,991.5,995.1,1025.75,993.9,1020.0,1020.3,1010.62,2809160,283899916230000.0,94095.0,1786193.0,0.6358
 2017-02-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1020.3,1030.0,1030.0,1005.35,1013.9,1009.0,1014.91,1580357,160391459870000.0,32632.0,925825.0,0.5858
 2017-02-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1009.0,1010.0,1018.55,999.0,1005.6,1001.95,1004.54,738246,74159732520000.0,28244.0,464242.0,0.6288
 2017-02-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1001.95,1003.1,1026.8,998.15,1025.8,1024.2,1011.67,1368244,138421442234999.98,52119.0,844189.0,0.617
 2017-03-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1024.2,1030.0,1040.0,1026.05,1032.0,1032.75,1033.27,1124115,116151935384999.98,67503.0,553243.0,0.4922
 2017-03-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1032.75,1037.9,1044.75,1026.4,1029.95,1028.75,1035.04,1037442,107379738675000.0,35497.0,609985.0,0.588
 2017-03-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1028.75,1027.05,1027.05,1006.0,1015.0,1013.7,1013.19,596208,60407140340000.0,27771.0,245833.0,0.4123
 2017-03-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1013.7,1020.0,1033.8,1016.0,1027.2,1029.4,1027.32,559268,57454828329999.99,23238.0,249222.0,0.4456000000000001
 2017-03-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1029.4,1030.55,1032.6,1020.5,1023.0,1023.95,1024.19,429279,43966292645000.0,19046.0,297666.0,0.6934
 2017-03-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1023.95,1024.0,1034.75,1015.0,1022.35,1022.55,1021.22,1164247,118894664865000.02,21239.0,938560.0,0.8062
 2017-03-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1022.55,1028.5,1040.8,1025.0,1030.55,1031.1,1034.04,827512,85567689300000.0,31730.0,355273.0,0.4293
 2017-03-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1031.1,1024.1,1037.2,1024.1,1028.9,1030.25,1031.1,579487,59750701950000.0,33905.0,344318.0,0.5942000000000001
 2017-03-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1030.25,1049.8,1077.8,1040.6,1066.2,1071.4,1060.91,1640301,174020772930000.0,66285.0,1006074.0,0.6133
 2017-03-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1071.4,1068.0,1075.5,1061.1,1066.0,1064.05,1065.69,619852,66057150325000.0,25539.0,294753.0,0.4755
 2017-03-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1064.05,1071.25,1089.5,1068.25,1085.5,1087.55,1081.96,1382416,149572169285000.0,38532.0,955979.0,0.6915000000000001
 2017-03-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1087.55,1090.25,1092.2,1075.0,1080.6,1079.45,1081.46,782439,84617462190000.0,27347.0,518747.0,0.6629999999999999
 2017-03-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1079.45,1081.8,1083.0,1067.15,1081.5,1079.7,1075.52,423077,45502572510000.0,16569.0,199844.0,0.4724
 2017-03-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1079.7,1081.95,1084.95,1063.45,1069.85,1068.7,1076.27,1431610,154080437655000.0,35296.0,1050623.0,0.7339
 2017-03-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1068.7,1058.0,1064.15,1048.55,1056.45,1057.85,1056.81,661176,69873877954999.99,33147.0,387820.0,0.5866
 2017-03-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1057.85,1060.0,1070.0,1054.0,1059.55,1061.6,1060.71,466635,49496222395000.0,16584.0,251312.0,0.5386
 2017-03-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1061.6,1062.8,1073.0,1061.05,1064.0,1064.25,1067.65,435183,46462101780000.0,16176.0,209952.0,0.4824000000000001
 2017-03-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1064.25,1068.0,1068.0,1039.95,1042.95,1042.9,1047.72,833514,87328972400000.0,25129.0,585933.0,0.703
 2017-03-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1042.9,1045.0,1061.95,1045.0,1061.9,1057.85,1055.29,452398,47740995915000.0,17904.0,266291.0,0.5886
 2017-03-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1057.85,1062.0,1079.0,1057.85,1069.8,1068.1,1069.4,1345902,143931098960000.0,36236.0,804788.0,0.598
 2017-03-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1068.1,1068.1,1074.7,1062.0,1065.75,1070.1,1068.97,1171200,125197978534999.98,40214.0,823922.0,0.7034999999999999
 2017-03-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1070.1,1070.0,1079.5,1065.0,1070.0,1073.5,1073.59,937954,100697647180000.0,30904.0,627403.0,0.6689
 2017-04-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1073.5,1074.7,1098.45,1068.5,1098.0,1089.85,1081.59,790370,85485367625000.0,23763.0,439796.0,0.5564
 2017-04-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1089.85,1094.0,1094.65,1068.8,1081.35,1082.55,1081.46,927397,100293840365000.0,51632.0,608148.0,0.6558
 2017-04-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1082.55,1078.4,1089.0,1071.5,1084.4,1086.9,1079.04,690411,74498411455000.0,22104.0,477188.0,0.6912
 2017-04-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1086.9,1077.0,1089.9,1073.1,1074.8,1082.95,1083.97,837821,90816864080000.0,20805.0,588321.0,0.7022
 2017-04-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1082.95,1078.4,1080.45,1057.05,1059.0,1059.2,1064.22,757492,80614085985000.0,20984.0,450326.0,0.5945
 2017-04-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1059.2,1063.7,1076.75,1056.55,1075.0,1072.5,1068.69,731062,78127820030000.0,24736.0,487862.0,0.6673
 2017-04-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1072.5,1075.5,1081.9,1063.1,1072.0,1070.45,1071.35,719256,77057518855000.0,27181.0,414298.0,0.5760000000000001
 2017-04-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1070.45,1070.45,1081.4,1066.15,1074.0,1078.3,1074.82,328677,35326967425000.0,18915.0,185559.0,0.5646
 2017-04-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1078.3,1079.55,1080.0,1056.45,1060.0,1059.35,1062.6,506747,53846713340000.0,32315.0,322675.0,0.6368
 2017-04-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1059.35,1062.4,1068.95,1037.3,1042.7,1040.45,1055.52,722855,76298967910000.0,24569.0,451420.0,0.6245
 2017-04-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1040.45,1044.0,1056.0,1033.7,1052.6,1048.9,1044.18,398732,41634939520000.0,31599.0,212642.0,0.5333
 2017-04-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1048.9,1056.0,1062.75,1042.5,1060.0,1058.8,1051.39,493562,51892544000000.0,24358.0,299680.0,0.6072
 2017-04-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1058.8,1065.9,1071.5,1054.2,1065.0,1065.45,1065.0,701515,74711436405000.0,23224.0,425397.0,0.6064
 2017-04-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1065.45,1066.1,1074.35,1063.7,1067.75,1069.95,1069.48,363436,38868766540000.0,11478.0,170905.0,0.4702000000000001
 2017-04-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1069.95,1074.7,1101.95,1070.0,1091.1,1097.9,1089.09,1060527,115501352205000.0,42682.0,632279.0,0.5962
 2017-04-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1097.9,1104.9,1122.0,1092.75,1100.85,1104.65,1108.49,1870316,207322857005000.0,48758.0,1007639.0,0.5388000000000001
 2017-04-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1104.65,1104.9,1109.55,1092.0,1107.9,1105.35,1102.38,666287,73450047530000.0,23310.0,393398.0,0.5904
 2017-04-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1105.35,1106.6,1124.95,1105.35,1122.0,1120.45,1117.83,1012065,113132104320000.0,39438.0,631441.0,0.6239
 2017-05-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1120.45,1123.1,1137.5,1100.0,1108.95,1112.1,1115.55,1031522,115071910709999.98,42009.0,559789.0,0.5427000000000001
 2017-05-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1112.1,1116.0,1123.95,1113.0,1118.0,1118.9,1118.04,476101,53230228245000.0,20837.0,290604.0,0.6104
 2017-05-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1118.9,1118.9,1135.0,1117.6,1135.0,1132.6,1126.85,878814,99028937975000.0,32000.0,623966.0,0.71
 2017-05-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1132.6,1135.0,1160.0,1134.0,1146.0,1146.8,1149.1,1518367,174476256095000.0,40207.0,820082.0,0.5401
 2017-05-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1146.8,1150.0,1173.0,1143.4,1171.75,1167.35,1157.54,672001,77786927225000.0,18290.0,391108.0,0.5820000000000001
 2017-05-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1167.35,1172.45,1176.85,1160.1,1162.0,1165.3,1169.07,734416,85858317195000.0,13237.0,487950.0,0.6644
 2017-05-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1165.3,1167.1,1182.0,1148.15,1150.0,1158.3,1165.69,1004939,117144915825000.0,33068.0,501347.0,0.4989
 2017-05-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1158.3,1159.0,1178.9,1152.3,1170.45,1166.45,1167.98,1003768,117238080445000.0,36548.0,319288.0,0.3181
 2017-05-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1166.45,1170.2,1179.0,1127.0,1135.0,1132.95,1138.69,2500503,284728905100000.0,46369.0,1153811.0,0.4614
 2017-05-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1132.95,1142.9,1149.9,1135.0,1149.9,1148.05,1145.57,729473,83566536630000.0,20868.0,471377.0,0.6462000000000001
 2017-05-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1148.05,1148.9,1149.7,1129.6,1143.5,1142.85,1137.2,913600,103894625420000.0,35436.0,641893.0,0.7026000000000001
 2017-05-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1142.85,1143.0,1159.0,1136.55,1156.75,1154.95,1149.76,579709,66652390129999.99,24824.0,282528.0,0.4874000000000001
 2017-05-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1154.95,1147.15,1159.8,1140.0,1154.8,1151.35,1149.89,702003,80722650580000.0,23468.0,436095.0,0.6212
 2017-05-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1151.35,1139.85,1144.8,1098.8,1131.0,1123.15,1124.84,1732673,194898582770000.0,87720.0,1021656.0,0.5896
 2017-05-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1123.15,1124.25,1137.85,1104.0,1115.0,1112.55,1114.62,1058940,118031367784999.98,35354.0,634686.0,0.5994
 2017-05-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1112.55,1119.95,1126.55,1091.45,1100.0,1098.9,1100.96,1374392,151314569340000.0,39196.0,938302.0,0.6827
 2017-05-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1098.9,1095.0,1107.05,1080.5,1095.0,1091.2,1091.35,1551698,169345251960000.0,41861.0,1178089.0,0.7592
 2017-05-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1091.2,1095.55,1125.0,1090.05,1112.95,1113.2,1103.08,1226634,135307300365000.02,25147.0,780546.0,0.6363000000000001
 2017-05-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1113.2,1124.95,1148.8,1124.0,1131.1,1132.45,1136.19,915210,103985209005000.0,26431.0,503139.0,0.5498
 2017-05-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1132.45,1125.0,1150.0,1125.0,1150.0,1146.55,1142.72,460152,52582354300000.0,18073.0,154068.0,0.3348
 2017-05-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1146.55,1150.0,1166.1,1147.0,1159.05,1159.45,1157.02,460978,53336299835000.0,14351.0,175817.0,0.3814
 2017-05-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1159.45,1159.0,1165.0,1144.55,1148.3,1151.2,1154.09,1488564,171793501380000.0,68693.0,1216029.0,0.8169
 2017-06-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1151.2,1150.0,1162.0,1133.1,1160.45,1160.45,1147.48,578030,66327756279999.99,30430.0,300818.0,0.5204
 2017-06-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1160.45,1161.2,1174.9,1160.2,1162.0,1164.3,1167.23,437401,51054669790000.0,18139.0,171177.0,0.3914
 2017-06-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1164.3,1165.0,1176.4,1159.5,1162.0,1161.55,1166.51,425935,49685589565000.0,23829.0,215478.0,0.5059
 2017-06-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1161.55,1162.15,1165.3,1141.05,1155.0,1153.15,1150.02,787798,90598541765000.0,30990.0,481260.0,0.6109
 2017-06-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.15,1154.0,1168.0,1146.0,1164.5,1161.5,1160.05,531046,61604089670000.01,51084.0,291088.0,0.5481
 2017-06-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1161.5,1174.8,1174.8,1140.2,1144.8,1143.3,1151.03,1202971,138465968930000.0,54584.0,849885.0,0.7065
 2017-06-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1143.3,1145.0,1157.6,1132.15,1155.25,1155.75,1145.61,559008,64040459279999.99,21138.0,258341.0,0.4621
 2017-06-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.75,1154.4,1158.65,1142.6,1151.0,1150.7,1149.27,649908,74691716430000.0,23877.0,444767.0,0.6844
 2017-06-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1150.7,1151.2,1154.25,1142.25,1148.0,1149.7,1149.64,855507,98352829480000.0,31829.0,707267.0,0.8267
 2017-06-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1149.7,1151.0,1152.85,1126.25,1150.0,1149.6,1139.72,931530,106168522155000.0,45149.0,545964.0,0.5861
 2017-06-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1149.6,1148.0,1150.0,1133.35,1143.1,1140.3,1138.95,1003963,114345896259999.98,49987.0,686494.0,0.6838
 2017-06-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1140.3,1142.7,1149.8,1128.45,1143.0,1145.4,1141.17,1184164,135133437695000.0,56798.0,857860.0,0.7244
 2017-06-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1145.4,1149.0,1158.0,1137.95,1157.6,1154.15,1147.81,808994,92857089165000.0,35058.0,552864.0,0.6834
 2017-06-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1154.15,1155.1,1156.85,1144.5,1150.0,1149.45,1149.15,804319,92428335970000.0,29440.0,580762.0,0.7221
 2017-06-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1149.45,1158.0,1160.4,1149.9,1156.5,1155.4,1154.89,553929,63972556000000.0,24188.0,317415.0,0.573
 2017-06-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.4,1157.0,1171.0,1156.6,1160.15,1162.55,1165.03,651018,75845528835000.0,21717.0,369199.0,0.5671
 2017-06-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1162.55,1163.0,1164.5,1146.1,1154.0,1153.65,1152.81,596082,68717090929999.99,23188.0,401197.0,0.6731
 2017-06-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.65,1157.0,1168.35,1130.0,1132.0,1134.15,1141.73,484244,55287478070000.01,21273.0,213034.0,0.4399
 2017-06-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1134.15,1125.0,1128.85,1099.0,1110.0,1109.15,1108.15,930404,103102493500000.0,38589.0,555566.0,0.5971000000000001
 2017-06-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1109.15,1112.0,1126.95,1100.0,1101.65,1104.55,1112.74,460382,51228469875000.0,18531.0,204690.0,0.4446
 2017-06-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1104.55,1099.95,1112.0,1083.3,1105.0,1102.95,1100.47,617697,67975888775000.0,24131.0,270198.0,0.4374
 2017-07-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1102.95,1107.0,1123.45,1104.2,1122.0,1120.25,1114.47,512386,57103745565000.0,19750.0,273910.0,0.5346000000000001
 2017-07-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1120.25,1123.8,1126.45,1106.8,1109.95,1108.55,1110.76,549148,60997052079999.99,18836.0,345002.0,0.6282
 2017-07-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1108.55,1108.55,1135.0,1108.55,1132.0,1126.65,1120.13,837353,93794811665000.0,29164.0,512200.0,0.6117
 2017-07-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1126.65,1135.0,1144.0,1127.85,1129.0,1132.15,1136.12,532283,60473682045000.01,27898.0,223392.0,0.4197
 2017-07-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1132.15,1135.0,1135.4,1112.05,1114.15,1115.45,1119.61,364301,40787620085000.0,13947.0,177046.0,0.486
 2017-07-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1115.45,1215.45,1215.45,1110.0,1127.0,1127.75,1127.35,70602,7959349590000.001,2627.0,33562.0,0.4754
 2017-07-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1127.75,1125.0,1135.0,1122.6,1134.0,1131.75,1129.43,532133,60100764265000.0,25033.0,343813.0,0.6461
 2017-07-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1131.75,1136.0,1137.4,1124.1,1137.0,1133.7,1130.92,373345,42222224110000.0,33705.0,235400.0,0.6305
 2017-07-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1133.7,1139.8,1144.25,1121.25,1122.25,1125.5,1135.63,764694,86841260030000.0,29571.0,457749.0,0.5986
 2017-07-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1125.5,1128.25,1128.95,1112.05,1119.5,1117.35,1117.13,872831,97506519050000.0,31654.0,652006.0,0.747
 2017-07-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1117.35,1120.6,1128.7,1115.25,1125.5,1125.45,1121.94,1260921,141468092575000.0,24307.0,1090922.0,0.8652
 2017-07-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1125.45,1118.0,1150.0,1117.0,1146.5,1146.6,1142.09,648737,74091295525000.0,19803.0,292119.0,0.4503
 2017-07-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1146.6,1154.95,1158.0,1146.05,1152.95,1155.85,1154.26,964588,111338139900000.0,59369.0,669942.0,0.6945
 2017-07-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.85,1156.9,1157.85,1133.95,1156.15,1155.55,1148.31,1287749,147872910665000.0,51635.0,1003058.0,0.7789
 2017-07-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.55,1156.0,1172.5,1148.0,1156.05,1156.1,1161.08,2017663,234266499485000.0,50781.0,1465678.0,0.7264
 2017-07-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1156.1,1151.6,1159.5,1140.0,1158.1,1155.75,1149.25,2063340,237128731040000.0,49355.0,1505778.0,0.7298
 2017-07-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.75,1160.05,1165.0,1140.0,1148.0,1150.1,1151.18,2963793,341186469880000.0,78151.0,1075751.0,0.363
 2017-07-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1150.1,1134.0,1144.8,1126.0,1136.55,1134.0,1132.78,1973462,223549661945000.0,57793.0,1239238.0,0.628
 2017-07-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1134.0,1136.55,1153.0,1136.05,1153.0,1148.8,1145.45,1033335,118362925884999.98,26754.0,612999.0,0.5932000000000001
 2017-07-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1148.8,1148.0,1156.9,1139.0,1156.0,1153.25,1148.33,616845,70834223325000.0,18633.0,413961.0,0.6711
 2017-07-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.25,1154.15,1164.0,1146.1,1163.0,1161.7,1155.22,777721,89844163145000.0,34112.0,432934.0,0.5567000000000001
 2017-08-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1161.7,1162.0,1163.0,1140.5,1150.0,1148.2,1146.96,1176561,134947282034999.98,46965.0,795328.0,0.6759999999999999
 2017-08-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1148.2,1150.0,1152.0,1135.0,1145.0,1144.5,1140.63,848781,96814764530000.0,18269.0,442163.0,0.5209
 2017-08-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1144.5,1143.0,1148.9,1127.1,1148.0,1146.1,1138.81,997619,113610296300000.0,37568.0,603337.0,0.6048
 2017-08-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1146.1,1144.0,1159.95,1140.65,1159.0,1157.3,1150.91,529318,60919897845000.01,12321.0,269063.0,0.5083
 2017-08-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1157.3,1160.0,1160.75,1142.4,1150.0,1149.65,1147.32,576280,66117618795000.01,17046.0,344054.0,0.5970000000000001
 2017-08-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1149.65,1146.0,1151.5,1139.1,1150.0,1147.35,1143.63,600256,68646861720000.01,14696.0,393523.0,0.6556000000000001
 2017-08-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1147.35,1147.8,1158.9,1140.1,1155.55,1155.55,1150.36,530763,61056748779999.99,24548.0,307996.0,0.5803
 2017-08-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.55,1154.0,1160.3,1146.0,1152.5,1151.1,1153.53,649594,74932631595000.0,29440.0,325439.0,0.501
 2017-08-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1151.1,1135.65,1148.75,1121.2,1146.0,1143.9,1135.59,843233,95756607525000.0,32919.0,440713.0,0.5226
 2017-08-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1143.9,1149.45,1163.7,1145.0,1155.0,1154.0,1154.28,511994,59098322610000.0,21912.0,286832.0,0.5602
 2017-08-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1154.0,1154.35,1155.3,1129.0,1140.0,1141.3,1138.84,857454,97650270285000.0,38844.0,462895.0,0.5398
 2017-08-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1141.3,1141.3,1142.8,1132.0,1134.0,1134.95,1136.07,494638,56194284345000.01,29470.0,289554.0,0.5854
 2017-08-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1134.95,1131.95,1142.45,1123.0,1135.55,1140.0,1133.11,357491,40507770705000.0,21446.0,152537.0,0.4267
 2017-08-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1140.0,1141.8,1141.8,1128.5,1137.5,1134.45,1132.99,456594,51731579720000.0,17328.0,255393.0,0.5593
 2017-08-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1134.45,1140.1,1142.6,1125.95,1126.0,1129.45,1130.56,568911,64318973560000.0,15679.0,317838.0,0.5587
 2017-08-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1129.45,1131.8,1144.5,1114.0,1140.1,1141.3,1131.21,513036,58035056240000.0,26255.0,231337.0,0.4509
 2017-08-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1141.3,1140.4,1145.0,1131.0,1131.2,1135.6,1136.4,483362,54929445904999.99,19756.0,290165.0,0.6003000000000001
 2017-08-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1135.6,1131.5,1159.75,1126.1,1155.9,1155.9,1146.97,751938,86245199380000.0,48173.0,452672.0,0.6020000000000001
 2017-08-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.9,1155.0,1155.0,1139.3,1150.2,1151.7,1146.73,578071,66289143135000.0,19260.0,271349.0,0.4694
 2017-08-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1151.7,1149.9,1160.35,1144.3,1154.0,1153.35,1154.68,674280,77857426005000.0,26060.0,359620.0,0.5333
 2017-08-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.35,1146.35,1174.0,1144.3,1171.0,1168.55,1161.57,1131097,131384345825000.0,34310.0,789021.0,0.6976000000000001
 2017-09-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1168.55,1174.2,1219.0,1166.0,1215.0,1215.9,1199.34,1523879,182765182045000.0,43768.0,543576.0,0.3567
 2017-09-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1215.9,1215.9,1215.9,1192.0,1197.0,1197.05,1198.9,682612,81838041645000.0,26091.0,293777.0,0.4304
 2017-09-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1197.05,1201.25,1223.05,1200.4,1206.05,1206.35,1210.79,714964,86567057655000.0,21551.0,265351.0,0.3711
 2017-09-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1206.35,1198.35,1213.45,1198.0,1204.0,1206.05,1207.51,370400,44726133745000.0,13632.0,146012.0,0.3942000000000001
 2017-09-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1206.05,1218.0,1218.8,1193.95,1196.1,1198.65,1201.2,832839,100040339605000.0,19928.0,543700.0,0.6528
 2017-09-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1198.65,1195.0,1206.0,1190.0,1204.05,1203.95,1199.54,477517,57280244300000.0,19910.0,286550.0,0.6001
 2017-09-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1203.95,1206.0,1241.0,1199.6,1238.5,1238.05,1223.24,843302,103155743945000.0,34092.0,392659.0,0.4656
 2017-09-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1238.05,1242.0,1259.95,1236.05,1255.8,1256.35,1251.84,1461215,182920718800000.0,42965.0,804822.0,0.5508
 2017-09-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1256.35,1250.05,1262.0,1249.0,1250.0,1254.95,1255.11,913364,114637504225000.0,26641.0,535657.0,0.5865
 2017-09-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1254.95,1258.0,1262.0,1241.0,1241.0,1246.05,1253.28,754072,94506574800000.0,21497.0,390860.0,0.5183
 2017-09-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1246.05,1230.5,1249.65,1226.2,1247.45,1245.5,1239.2,912016,113016637484999.98,39381.0,461957.0,0.5065
 2017-09-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1245.5,1250.0,1261.0,1248.8,1252.5,1255.95,1255.56,419287,52643921255000.0,11827.0,118108.0,0.2817
 2017-09-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1255.95,1262.0,1262.0,1249.2,1253.0,1253.3,1252.99,464997,58263438410000.0,11040.0,230960.0,0.4967
 2017-09-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1253.3,1256.5,1256.9,1235.0,1238.2,1237.3,1240.42,473176,58693869854999.99,16776.0,270013.0,0.5706
 2017-09-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1237.3,1238.0,1247.25,1224.95,1229.0,1229.1,1236.43,772766,95547327805000.0,24591.0,509897.0,0.6598
 2017-09-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1229.1,1218.05,1230.2,1204.9,1215.0,1213.25,1215.49,896125,108922792025000.0,21203.0,456935.0,0.5099
 2017-09-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1213.25,1205.15,1213.45,1192.0,1201.0,1196.95,1200.33,917093,110081459750000.0,57452.0,663134.0,0.7231000000000001
 2017-09-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1196.95,1187.0,1189.75,1164.0,1172.0,1174.0,1174.58,740276,86951446650000.0,28850.0,365691.0,0.494
 2017-09-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1174.0,1173.1,1178.55,1152.85,1159.5,1160.0,1165.95,786410,91691096595000.0,37236.0,379028.0,0.482
 2017-09-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1160.0,1155.0,1165.0,1123.0,1126.9,1130.0,1132.93,2353175,266598087430000.03,79062.0,1388136.0,0.5899
 2017-09-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1130.0,1130.0,1144.95,1127.0,1131.05,1131.7,1137.67,791548,90051810060000.0,32590.0,418425.0,0.5286
 2017-10-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1131.7,1141.3,1160.0,1135.5,1152.0,1148.8,1147.8,834092,95737244275000.0,25190.0,425498.0,0.5101
 2017-10-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1148.8,1154.0,1167.1,1147.55,1154.1,1154.05,1159.57,626750,72676061630000.0,19989.0,204148.0,0.3257
 2017-10-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1154.05,1149.65,1161.5,1147.6,1152.85,1153.25,1154.98,327057,37774286000000.0,14831.0,126358.0,0.3863
 2017-10-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.25,1155.0,1169.7,1153.0,1154.9,1157.3,1160.66,344962,40038505850000.0,11666.0,132196.0,0.3832
 2017-10-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1157.3,1169.8,1169.8,1152.8,1157.0,1158.6,1162.37,363972,42307005390000.0,14040.0,131339.0,0.3608
 2017-10-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1158.6,1156.0,1166.95,1154.0,1164.0,1163.0,1162.63,316767,36828193220000.0,16277.0,178291.0,0.5628000000000001
 2017-10-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1163.0,1170.0,1175.75,1155.0,1155.5,1160.6,1165.88,602214,70211043745000.01,22992.0,314893.0,0.5229
 2017-10-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1160.6,1156.5,1162.0,1146.05,1159.5,1158.8,1152.45,658884,75933405130000.0,27065.0,330790.0,0.502
 2017-10-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1158.8,1158.8,1177.1,1154.15,1175.95,1174.25,1167.53,417081,48695615475000.0,14832.0,175622.0,0.4211
 2017-10-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1174.25,1181.0,1185.0,1166.0,1169.0,1171.05,1172.35,689380,80819626305000.0,30160.0,418907.0,0.6077
 2017-10-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1171.05,1170.0,1200.0,1170.0,1197.7,1197.15,1187.72,979278,116310678255000.0,30341.0,508046.0,0.5188
 2017-10-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1197.15,1197.8,1197.8,1170.0,1175.0,1179.65,1181.05,523048,61774604950000.0,15409.0,220584.0,0.4217
 2017-10-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1179.65,1175.0,1183.25,1171.15,1176.6,1178.5,1178.19,77085,9082057705000.0,2661.0,23747.0,0.3081
 2017-10-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1178.5,1184.45,1191.85,1159.0,1172.6,1174.15,1171.23,698954,81863485155000.0,43653.0,323768.0,0.4632
 2017-10-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1174.15,1175.0,1234.0,1175.0,1229.0,1222.9,1206.7,2345084,282980435830000.0,76468.0,705090.0,0.3007
 2017-10-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1222.9,1222.9,1232.05,1195.0,1199.25,1201.7,1211.6,1015698,123061958945000.0,46941.0,512347.0,0.5044
 2017-10-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1201.7,1194.0,1203.65,1180.7,1187.25,1191.15,1190.0,808543,96216374240000.0,23523.0,364835.0,0.4512
 2017-10-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1191.15,1193.9,1195.0,1178.6,1189.0,1184.55,1186.3,346755,41135710815000.0,15178.0,152681.0,0.4403
 2017-10-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1184.55,1185.0,1198.8,1179.55,1183.0,1182.55,1186.69,280643,33303657210000.004,15665.0,118030.0,0.4206
 2017-10-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1182.55,1182.0,1188.85,1176.15,1182.0,1180.85,1181.6,279632,33041447155000.0,17963.0,137923.0,0.4932
 2017-11-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1180.85,1185.0,1188.55,1174.0,1176.4,1175.95,1179.82,260543,30739497270000.0,11358.0,117168.0,0.4497
 2017-11-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1175.95,1176.4,1181.95,1166.0,1180.0,1178.4,1174.27,245949,28881009935000.004,12500.0,111995.0,0.4554
 2017-11-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1178.4,1182.45,1183.1,1167.3,1172.0,1172.45,1173.65,258595,30350006745000.0,16743.0,125959.0,0.4871
 2017-11-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1172.45,1168.0,1173.1,1155.0,1159.95,1162.35,1163.45,314729,36617059265000.0,14188.0,163433.0,0.5193
 2017-11-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1162.35,1158.0,1164.65,1132.5,1142.0,1141.45,1143.14,758497,86706678770000.0,28300.0,477357.0,0.6293
 2017-11-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1141.45,1147.1,1179.4,1145.05,1168.0,1172.2,1169.06,691775,80872507030000.0,26261.0,296606.0,0.4288
 2017-11-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1172.2,1177.85,1198.45,1173.6,1196.5,1195.6,1190.83,884722,105355777040000.0,42043.0,421643.0,0.4766
 2017-11-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1195.6,1194.9,1194.9,1160.0,1185.0,1178.6,1170.44,1130647,132335013509999.98,29975.0,556417.0,0.4921
 2017-11-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1178.6,1184.0,1189.5,1168.85,1174.95,1174.95,1180.69,363501,42918305500000.0,24426.0,140719.0,0.3871
 2017-11-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1174.95,1174.95,1176.0,1152.4,1155.0,1155.05,1158.17,547558,63416618804999.99,28064.0,346025.0,0.6319
 2017-11-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.05,1155.0,1190.0,1151.05,1183.0,1181.55,1168.72,829732,96972607730000.0,50764.0,465840.0,0.5614
 2017-11-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1181.55,1183.0,1189.0,1175.0,1178.1,1179.55,1179.6,429230,50631955800000.0,27051.0,216836.0,0.5052000000000001
 2017-11-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1179.55,1186.0,1193.9,1166.0,1167.0,1171.3,1177.95,454013,53480509320000.0,28553.0,247011.0,0.5441
 2017-11-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1171.3,1173.0,1176.45,1159.65,1164.0,1166.35,1166.84,255840,29852316370000.0,17492.0,116141.0,0.45399999999999996
 2017-11-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1166.35,1168.6,1175.0,1156.0,1162.5,1160.3,1162.04,421268,48953087060000.0,29975.0,259065.0,0.615
 2017-11-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1160.3,1162.5,1176.5,1155.0,1175.5,1174.3,1169.44,731572,85552794520000.0,26536.0,385017.0,0.5263
 2017-11-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1174.3,1175.5,1177.9,1157.05,1160.7,1159.6,1161.69,482632,56066644545000.01,17096.0,285732.0,0.5920000000000001
 2017-11-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1159.6,1164.0,1164.0,1148.15,1161.0,1159.6,1156.33,406704,47028328120000.0,14290.0,216198.0,0.5316
 2017-11-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1159.6,1158.0,1160.0,1146.1,1158.0,1156.5,1152.62,373156,43010690275000.0,18638.0,200267.0,0.5367000000000001
 2017-11-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1156.5,1157.5,1174.9,1150.15,1170.0,1171.0,1165.76,445227,51902773295000.0,17566.0,222160.0,0.499
 2017-11-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1171.0,1166.0,1176.35,1148.25,1150.9,1153.85,1163.09,516698,60096576210000.0,18653.0,290708.0,0.5626
 2017-11-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.85,1150.25,1158.0,1141.35,1151.5,1146.75,1146.95,1433116,164371462755000.0,47571.0,1083465.0,0.7559999999999999
 2017-12-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1146.75,1147.2,1154.0,1130.25,1137.0,1133.75,1143.25,397188,45408519155000.0,20143.0,179821.0,0.4527000000000001
 2017-12-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1133.75,1145.45,1145.45,1117.0,1124.5,1121.0,1124.68,455769,51259220215000.0,26478.0,229562.0,0.5037
 2017-12-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1121.0,1122.0,1124.15,1108.05,1115.8,1115.0,1113.99,702853,78297332685000.0,34404.0,476429.0,0.6779000000000001
 2017-12-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1115.0,1114.8,1114.95,1099.0,1104.35,1104.35,1106.58,723473,80058327245000.0,59536.0,558052.0,0.7714
 2017-12-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1104.35,1108.0,1151.0,1106.85,1143.0,1144.4,1124.88,986078,110921534850000.0,49067.0,685708.0,0.6954000000000001
 2017-12-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1144.4,1144.95,1153.5,1130.1,1135.5,1135.5,1138.22,593327,67533585929999.99,25826.0,263147.0,0.4435
 2017-12-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1135.5,1142.0,1142.7,1123.4,1127.5,1125.85,1128.6,551772,62272791095000.01,24798.0,354269.0,0.6421
 2017-12-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1125.85,1131.85,1131.85,1101.0,1119.9,1117.4,1110.15,1060836,117768444540000.02,29545.0,383582.0,0.3616
 2017-12-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1117.4,1117.9,1137.5,1110.0,1115.9,1116.55,1123.47,646677,72651960580000.0,20248.0,218499.0,0.3379
 2017-12-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1116.55,1122.0,1129.55,1115.4,1119.0,1123.45,1123.59,543059,61017638960000.0,31106.0,250756.0,0.4617
 2017-12-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1123.45,1129.0,1134.7,1116.0,1120.0,1118.7,1121.41,897594,100657266165000.0,51653.0,660362.0,0.7356999999999999
 2017-12-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1118.7,1120.0,1139.95,1110.0,1137.0,1137.15,1130.86,622558,70402744905000.0,41876.0,347643.0,0.5584
 2017-12-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1137.15,1149.0,1149.5,1130.95,1137.5,1137.7,1137.36,459494,52261090440000.0,19164.0,208977.0,0.4548
 2017-12-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1137.7,1137.5,1141.95,1125.0,1138.0,1135.5,1135.95,458160,52044485690000.0,16587.0,178125.0,0.3888
 2017-12-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1135.5,1140.95,1144.0,1130.4,1135.0,1137.9,1137.3,460388,52360042760000.0,14201.0,275159.0,0.5977
 2017-12-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1137.9,1137.0,1142.5,1132.5,1138.5,1138.0,1138.09,377780,42994829820000.0,13339.0,157095.0,0.4158
 2017-12-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1138.0,1142.0,1155.6,1140.2,1150.95,1150.75,1149.38,820589,94316904245000.0,14538.0,463460.0,0.5648
 2017-12-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1150.75,1150.0,1157.0,1142.0,1146.2,1149.05,1149.34,611258,70254436490000.0,14384.0,351085.0,0.5744
 2017-12-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1149.05,1146.0,1154.35,1138.35,1144.35,1144.4,1146.76,536350,61506296035000.0,15520.0,357992.0,0.6675
 2017-12-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1144.4,1145.1,1172.5,1142.05,1160.0,1158.5,1163.5,965848,112376777875000.0,41074.0,410393.0,0.4249000000000001
 2018-01-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1158.5,1163.0,1165.0,1138.1,1145.0,1143.65,1151.85,591349,68114638885000.0,13322.0,338704.0,0.5728
 2018-01-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1143.65,1146.0,1150.0,1134.05,1142.1,1142.75,1140.81,516171,58885282525000.0,15550.0,299471.0,0.5802
 2018-01-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1142.75,1149.0,1149.0,1135.3,1142.0,1141.9,1140.56,593809,67727192804999.99,39610.0,373852.0,0.6296
 2018-01-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1141.9,1149.0,1178.0,1145.9,1175.3,1172.05,1164.2,729965,84982502785000.0,18116.0,350207.0,0.4798
 2018-01-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1172.05,1178.0,1192.0,1167.45,1187.15,1185.25,1183.92,1151320,136306956534999.98,53372.0,835643.0,0.7258
 2018-01-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1185.25,1190.0,1190.85,1173.5,1182.05,1182.0,1178.94,928875,109509091255000.0,54316.0,688940.0,0.7417
 2018-01-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1182.0,1183.1,1197.2,1175.1,1192.0,1193.05,1188.02,699621,83116476680000.0,23898.0,410422.0,0.5866
 2018-01-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1193.05,1186.0,1189.1,1171.1,1178.9,1177.4,1178.7,1102382,129937771870000.0,26105.0,742198.0,0.6733
 2018-01-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1177.4,1179.9,1189.95,1170.0,1186.0,1188.95,1182.74,475476,56236308945000.01,26091.0,259202.0,0.5451
 2018-01-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1188.95,1187.0,1192.55,1176.0,1188.55,1189.7,1185.8,390841,46346104925000.0,19840.0,203237.0,0.52
 2018-01-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1189.7,1189.65,1208.2,1182.45,1196.2,1204.05,1200.61,723833,86904068725000.0,29442.0,400652.0,0.5535
 2018-01-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1204.05,1204.05,1204.05,1184.0,1187.6,1188.75,1190.72,557253,66353110585000.0,20670.0,314971.0,0.5652
 2018-01-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1188.75,1186.8,1196.4,1178.4,1196.0,1193.75,1186.81,506648,60129659835000.0,46734.0,327361.0,0.6461
 2018-01-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1193.75,1195.0,1204.1,1181.0,1191.4,1188.25,1189.03,500762,59542348435000.0,20886.0,306344.0,0.6118
 2018-01-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1188.25,1183.1,1195.0,1177.9,1190.0,1189.9,1187.91,722692,85849157095000.0,18959.0,458369.0,0.6343
 2018-01-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1189.9,1192.0,1193.7,1164.1,1177.85,1176.0,1175.16,942542,110764219830000.0,34810.0,425120.0,0.451
 2018-01-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1176.0,1176.0,1177.85,1156.2,1171.0,1169.9,1166.26,1841634,214782462455000.03,80252.0,1048314.0,0.5692
 2018-01-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1169.9,1170.0,1171.65,1145.05,1151.0,1151.05,1151.22,1122469,129220900130000.0,34164.0,688339.0,0.6132
 2018-01-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1151.05,1148.0,1161.4,1143.45,1154.0,1150.45,1149.48,1563047,179669518155000.0,32565.0,1103635.0,0.7061000000000001
 2018-01-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1150.45,1154.0,1164.25,1147.6,1150.0,1152.05,1152.69,1538762,177371892080000.0,38515.0,1266349.0,0.823
 2018-01-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1152.05,1151.0,1152.0,1123.45,1128.0,1126.7,1128.64,1404578,158526710685000.0,40453.0,980390.0,0.698
 2018-01-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1126.7,1128.0,1139.8,1124.0,1130.8,1128.3,1132.42,961596,108892599434999.98,37877.0,687805.0,0.7153
 2018-02-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1128.3,1126.0,1157.35,1126.0,1152.0,1153.0,1145.93,1103162,126414509709999.98,36419.0,739349.0,0.6702
 2018-02-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1153.0,1148.0,1148.0,1123.95,1137.0,1137.9,1138.59,872105,99296729265000.0,27383.0,595245.0,0.6825
 2018-02-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1137.9,1121.2,1140.0,1114.3,1134.15,1134.1,1124.02,1263378,142005606400000.0,35065.0,972995.0,0.7702
 2018-02-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1134.1,1110.0,1127.0,1090.1,1110.5,1110.25,1104.42,1055719,116595488584999.98,36817.0,687616.0,0.6513
 2018-02-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1110.25,1115.0,1125.2,1106.55,1121.0,1121.1,1116.37,854461,95389701275000.0,22894.0,617133.0,0.7222
 2018-02-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1121.1,1128.0,1131.3,1110.0,1125.0,1124.05,1117.44,1185917,132518907670000.0,31258.0,690757.0,0.5825
 2018-02-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1124.05,1101.0,1142.25,1101.0,1136.0,1130.75,1128.75,666922,75278637390000.0,22171.0,306469.0,0.4595
 2018-02-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1130.75,1138.0,1150.0,1135.9,1142.5,1144.4,1144.8,646362,73995733590000.0,19675.0,427203.0,0.6609
 2018-02-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1144.4,1144.0,1144.0,1127.0,1137.3,1139.15,1136.07,691596,78570042560000.0,28009.0,418934.0,0.6057
 2018-02-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1139.15,1135.0,1139.9,1123.0,1138.25,1135.45,1132.61,471072,53353857240000.0,18255.0,237431.0,0.504
 2018-02-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1135.45,1136.5,1147.0,1130.0,1145.0,1143.85,1138.4,734476,83612405680000.0,15380.0,533705.0,0.7266
 2018-02-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1143.85,1145.0,1145.8,1111.55,1117.4,1120.35,1126.86,443677,49996206375000.0,25828.0,208036.0,0.4689
 2018-02-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1120.35,1123.95,1136.0,1112.75,1133.65,1126.4,1127.02,662281,74640490430000.0,17161.0,354861.0,0.5357999999999999
 2018-02-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1126.4,1132.35,1133.25,1115.0,1123.0,1127.2,1125.14,720563,81073456710000.0,31159.0,494507.0,0.6863
 2018-02-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1127.2,1122.7,1126.4,1101.0,1117.0,1118.1,1113.65,1559398,173662231385000.0,47939.0,925346.0,0.5934
 2018-02-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1118.1,1117.05,1117.05,1098.9,1100.95,1101.8,1104.89,1140118,125970604475000.0,50612.0,815137.0,0.715
 2018-02-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1101.8,1110.0,1110.0,1095.4,1107.0,1104.8,1101.44,1170283,128900150575000.0,46297.0,836231.0,0.7145999999999999
 2018-02-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1104.8,1104.8,1113.0,1098.95,1111.5,1110.35,1107.8,610498,67631223045000.01,21282.0,304713.0,0.4991
 2018-02-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1110.35,1104.0,1124.0,1099.25,1117.0,1117.75,1113.19,1006756,112070988684999.98,36378.0,632892.0,0.6286
 2018-03-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1117.75,1120.0,1124.2,1108.0,1119.3,1118.9,1118.11,736217,82317443015000.0,28476.0,511054.0,0.6942
 2018-03-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1118.9,1110.25,1114.85,1100.0,1106.0,1105.95,1105.18,529677,58538999890000.0,21592.0,315454.0,0.5956
 2018-03-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1105.95,1112.6,1112.6,1100.0,1102.5,1101.6,1102.96,702294,77460493135000.0,32056.0,427496.0,0.6087
 2018-03-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1101.6,1105.7,1109.95,1095.25,1108.0,1107.25,1102.93,669686,73861882865000.0,44684.0,448719.0,0.67
 2018-03-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1107.25,1114.8,1130.0,1107.6,1128.95,1127.6,1118.46,751329,84033373625000.0,36961.0,414065.0,0.5511
 2018-03-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1127.6,1133.0,1140.0,1124.4,1124.95,1129.1,1131.14,1158526,131045772834999.98,28896.0,875981.0,0.7561
 2018-03-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1129.1,1131.1,1134.0,1120.0,1131.0,1131.5,1129.57,527293,59561448179999.99,17048.0,335267.0,0.6358
 2018-03-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1131.5,1125.2,1143.0,1125.2,1142.0,1140.3,1138.79,711550,81030457410000.0,36146.0,503151.0,0.7071
 2018-03-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1140.3,1139.95,1144.45,1131.1,1137.0,1137.0,1137.41,1360578,154753488575000.0,18303.0,1119721.0,0.823
 2018-03-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1137.0,1132.15,1163.75,1132.15,1161.0,1160.8,1153.52,1146702,132273957125000.0,24961.0,691504.0,0.603
 2018-03-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1160.8,1159.9,1159.9,1118.4,1121.15,1122.75,1137.91,1946844,221533062330000.03,44028.0,1568407.0,0.8056000000000001
 2018-03-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1122.75,1121.15,1124.0,1097.9,1105.0,1102.55,1104.72,855444,94502190425000.0,30602.0,502304.0,0.5872
 2018-03-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1102.55,1102.0,1117.0,1092.15,1105.0,1106.5,1107.4,720303,79766388080000.0,14239.0,498424.0,0.6920000000000001
 2018-03-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1106.5,1106.5,1116.0,1100.0,1102.5,1103.55,1108.79,612237,67884089350000.0,22643.0,412779.0,0.6742
 2018-03-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1103.55,1102.5,1110.0,1100.0,1106.95,1107.1,1105.67,478426,52897974955000.0,26664.0,293813.0,0.6141
 2018-03-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1107.1,1094.85,1120.0,1093.05,1113.75,1112.65,1109.77,828523,91946921030000.0,19456.0,493758.0,0.5959000000000001
 2018-03-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1112.65,1112.0,1119.0,1101.0,1118.95,1117.55,1110.28,479675,53257117810000.0,34259.0,236949.0,0.494
 2018-03-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1117.55,1119.0,1138.0,1116.4,1132.8,1131.1,1128.0,672158,75819255270000.0,21353.0,392941.0,0.5846
 2018-03-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1131.1,1130.85,1130.85,1115.0,1119.25,1120.4,1119.74,699839,78363862145000.0,31718.0,440481.0,0.6294
 2018-04-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1120.4,1120.4,1153.95,1111.5,1150.2,1150.15,1131.95,428944,48554149065000.0,38464.0,238365.0,0.5557
 2018-04-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1150.15,1145.05,1156.7,1138.95,1156.4,1152.1,1149.66,561118,64509768785000.0,15128.0,369981.0,0.6594
 2018-04-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1152.1,1156.9,1157.7,1126.0,1136.0,1136.0,1139.74,607619,69252626575000.0,25132.0,289324.0,0.4762
 2018-04-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1136.0,1151.8,1156.8,1137.55,1146.4,1142.9,1144.11,549137,62827376910000.0,18095.0,353112.0,0.643
 2018-04-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1142.9,1142.9,1152.8,1135.0,1146.0,1143.5,1142.91,395626,45216470835000.0,15198.0,199871.0,0.5052000000000001
 2018-04-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1143.5,1145.0,1171.5,1139.95,1154.9,1157.45,1161.66,837112,97244150800000.0,34440.0,368581.0,0.4403
 2018-04-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1157.45,1159.0,1167.7,1152.9,1157.2,1156.75,1160.63,546269,63401825600000.0,25762.0,299002.0,0.5474
 2018-04-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1156.75,1157.0,1158.6,1141.2,1152.75,1155.85,1151.68,419140,48271664570000.0,32358.0,215571.0,0.5143
 2018-04-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.85,1149.5,1169.9,1144.9,1165.15,1165.2,1160.16,360744,41852195010000.0,24174.0,193194.0,0.5355
 2018-04-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1165.2,1170.0,1176.85,1157.85,1161.0,1162.2,1167.29,639579,74657696655000.0,20736.0,333372.0,0.5212
 2018-04-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1162.2,1160.0,1188.5,1155.0,1176.45,1178.85,1177.9,550645,64860396575000.0,17374.0,218078.0,0.396
 2018-04-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1178.85,1180.0,1187.4,1169.0,1176.0,1176.0,1178.96,432543,50995224170000.0,23079.0,217122.0,0.502
 2018-04-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1176.0,1179.0,1185.0,1168.0,1169.7,1172.3,1172.99,465763,54633448304999.99,28179.0,315949.0,0.6783
 2018-04-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1172.3,1172.0,1187.0,1162.6,1165.95,1165.0,1175.47,620949,72990792185000.0,20407.0,351618.0,0.5663
 2018-04-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1165.0,1165.0,1165.95,1142.25,1158.5,1159.35,1152.3,727517,83831589535000.0,42439.0,430141.0,0.5912
 2018-04-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1159.35,1160.9,1181.4,1145.4,1177.6,1178.7,1166.53,554353,64667192450000.0,23507.0,265695.0,0.4793
 2018-04-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1178.7,1177.5,1182.45,1161.9,1168.05,1170.1,1172.78,484112,56775828770000.01,24905.0,197966.0,0.4089
 2018-04-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1170.1,1167.0,1168.8,1156.05,1164.4,1163.05,1162.07,280574,32604718875000.0,12744.0,93146.0,0.332
 2018-04-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1163.05,1164.0,1177.05,1149.55,1170.0,1155.7,1158.61,1638937,189888432920000.0,29547.0,1067549.0,0.6514
 2018-04-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1155.7,1165.25,1199.1,1164.25,1178.2,1181.6,1185.59,803227,95229745200000.0,25306.0,332584.0,0.4141
 2018-04-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1181.6,1189.7,1207.0,1182.4,1201.1,1201.7,1196.53,505974,60541541885000.0,20920.0,284143.0,0.5616
 2018-05-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1201.7,1200.25,1230.6,1197.4,1218.55,1222.3,1219.12,2011978,245284287505000.03,52708.0,1387402.0,0.6896
 2018-05-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1222.3,1220.3,1230.0,1201.0,1202.55,1206.75,1213.96,641515,77877292555000.0,30630.0,303162.0,0.4726
 2018-05-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1206.75,1212.0,1212.0,1178.1,1190.5,1190.45,1188.55,743905,88416975015000.0,28737.0,376921.0,0.5067
 2018-05-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1190.45,1192.0,1220.8,1180.0,1214.5,1215.25,1201.26,728801,87547952800000.0,22285.0,402468.0,0.5522
 2018-05-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1215.25,1219.0,1224.0,1205.0,1207.95,1209.9,1213.54,627060,76096525905000.0,29215.0,371093.0,0.5918
 2018-05-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1209.9,1197.6,1229.1,1197.6,1225.0,1222.55,1219.82,729538,88990569970000.0,28586.0,298614.0,0.4093
 2018-05-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1222.55,1232.0,1238.0,1207.5,1215.25,1217.7,1223.08,1904962,232992561460000.0,65537.0,1040070.0,0.546
 2018-05-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1217.7,1237.0,1291.9,1229.85,1285.05,1286.45,1275.35,4723019,602350094155000.0,159284.0,1650754.0,0.34950000000000003
 2018-05-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1286.45,1285.0,1305.0,1268.6,1298.4,1297.35,1288.61,1553283,200156874105000.0,42760.0,563834.0,0.363
 2018-05-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1297.35,1291.0,1323.45,1288.8,1314.0,1314.65,1313.56,1368261,179729736080000.0,54854.0,609843.0,0.4457
 2018-05-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1314.65,1305.15,1332.0,1300.85,1330.7,1323.7,1313.71,736281,96725661285000.0,38311.0,285457.0,0.3877
 2018-05-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1323.7,1313.15,1330.0,1303.55,1308.0,1309.45,1315.11,751423,98820533815000.0,27176.0,336670.0,0.448
 2018-05-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1309.45,1305.0,1316.4,1287.6,1311.0,1308.35,1301.45,939743,122303215465000.02,38791.0,343498.0,0.3655
 2018-05-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1308.35,1305.0,1314.7,1290.85,1305.0,1301.7,1301.13,692442,90096041460000.0,31201.0,370992.0,0.5357999999999999
 2018-05-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1301.7,1298.0,1302.0,1279.0,1284.4,1286.85,1287.81,708573,91250663310000.0,38817.0,340705.0,0.4808
 2018-05-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1286.85,1281.0,1292.15,1269.6,1276.05,1278.6,1276.89,509522,65060266220000.01,31838.0,291980.0,0.573
 2018-05-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1278.6,1277.1,1302.9,1263.0,1301.0,1293.6,1279.44,774173,99050696350000.0,26400.0,312511.0,0.4037
 2018-05-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1293.6,1300.0,1310.0,1280.0,1286.0,1292.35,1289.91,773652,99794402340000.0,29665.0,267573.0,0.34590000000000004
 2018-05-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1292.35,1294.5,1331.9,1291.55,1321.05,1321.85,1315.25,657272,86447911470000.0,26468.0,208763.0,0.31760000000000005
 2018-05-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1321.85,1326.0,1330.0,1289.0,1297.05,1299.5,1304.93,769331,100391968100000.0,31593.0,298395.0,0.3879
 2018-05-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1299.5,1290.0,1300.95,1283.35,1292.25,1293.85,1293.03,478025,61810066279999.99,37650.0,236061.0,0.4938
 2018-05-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1293.85,1300.2,1311.7,1287.0,1307.0,1304.65,1300.28,1400776,182139636650000.0,66427.0,896878.0,0.6403
 2018-06-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1304.65,1307.0,1310.0,1290.8,1291.5,1293.05,1298.53,368820,47892474870000.0,20971.0,177175.0,0.4804
 2018-06-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1293.05,1295.0,1297.5,1265.0,1277.55,1284.45,1277.17,939794,120027321475000.0,40158.0,463482.0,0.4932
 2018-06-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1284.45,1276.25,1293.3,1270.55,1271.2,1273.6,1280.32,524237,67119103520000.01,28201.0,306365.0,0.5844
 2018-06-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1273.6,1270.9,1270.9,1245.05,1268.0,1262.8,1256.85,1211557,152274753830000.0,32586.0,700006.0,0.5778
 2018-06-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1262.8,1270.15,1297.0,1256.0,1289.25,1290.8,1284.29,701247,90060224420000.0,30836.0,299895.0,0.4277
 2018-06-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1290.8,1275.0,1288.55,1272.0,1277.5,1278.85,1279.41,442333,56592743479999.99,24012.0,205752.0,0.4652000000000001
 2018-06-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1278.85,1279.0,1295.9,1275.2,1281.0,1283.3,1288.51,373098,48074085645000.0,24499.0,173440.0,0.4649
 2018-06-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1283.3,1278.55,1292.0,1275.2,1288.0,1287.7,1286.06,401090,51582479255000.0,35863.0,237778.0,0.5928
 2018-06-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1287.7,1290.0,1292.75,1281.95,1281.95,1286.4,1287.49,566241,72903239315000.0,54278.0,345157.0,0.6096
 2018-06-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1286.4,1280.45,1289.65,1270.0,1284.9,1286.1,1282.66,507824,65136575790000.0,26828.0,316752.0,0.6237
 2018-06-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1286.1,1284.9,1286.65,1268.1,1285.5,1282.2,1278.92,1048699,134120239415000.02,58279.0,810680.0,0.773
 2018-06-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1282.2,1289.4,1289.65,1271.0,1282.0,1282.05,1285.03,512049,65799667270000.01,32727.0,228103.0,0.4455
 2018-06-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1282.05,1273.0,1287.65,1265.0,1269.1,1269.2,1277.68,572488,73145401915000.0,38064.0,342665.0,0.5986
 2018-06-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1269.2,1275.0,1275.0,1260.0,1270.6,1271.3,1267.25,484907,61449774495000.01,31739.0,276894.0,0.5710000000000001
 2018-06-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1271.3,1272.0,1279.9,1246.0,1253.45,1253.0,1257.48,1179247,148288013825000.0,58021.0,771464.0,0.6542
 2018-06-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1253.0,1261.5,1273.55,1240.2,1268.0,1267.7,1259.86,646452,81443600760000.0,37159.0,307194.0,0.4752000000000001
 2018-06-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1267.7,1268.0,1272.1,1249.3,1253.5,1253.45,1260.55,936253,118019242295000.0,50478.0,550530.0,0.588
 2018-06-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1253.45,1255.0,1279.85,1253.0,1279.15,1274.6,1267.53,1262632,160041765045000.0,72914.0,820690.0,0.65
 2018-06-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1274.6,1279.15,1285.0,1263.0,1272.0,1267.15,1274.96,857951,109385325175000.0,48469.0,498820.0,0.5814
 2018-06-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1267.15,1267.15,1273.45,1250.0,1265.0,1268.4,1263.36,729637,92179509670000.0,38136.0,314229.0,0.4307
 2018-06-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1268.4,1268.25,1271.1,1252.15,1264.0,1264.45,1262.74,622680,78628072965000.0,35472.0,385727.0,0.6195
 2018-07-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1264.45,1266.5,1297.95,1261.0,1293.0,1293.05,1284.15,1437438,184588797160000.0,60190.0,671511.0,0.4672
 2018-07-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1293.05,1298.6,1308.6,1288.1,1290.0,1291.85,1299.13,1399979,181875330335000.0,44513.0,573722.0,0.4098
 2018-07-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1291.85,1296.0,1299.95,1282.75,1289.0,1289.8,1291.86,619316,80007002915000.0,28639.0,368804.0,0.5955
 2018-07-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1289.8,1294.8,1330.0,1278.3,1324.0,1321.4,1308.56,1733903,226890820885000.0,62900.0,923716.0,0.5327000000000001
 2018-07-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1321.4,1325.0,1335.4,1309.05,1321.5,1323.15,1325.5,1662920,220419873135000.0,67734.0,784349.0,0.4717
 2018-07-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1323.15,1330.0,1367.9,1325.25,1362.8,1363.1,1354.4,1391869,188514645245000.0,69251.0,658215.0,0.4729
 2018-07-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1363.1,1362.8,1375.5,1355.0,1371.0,1370.45,1368.22,796987,109045471684999.98,42392.0,311717.0,0.3911
 2018-07-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1370.45,1360.0,1384.75,1357.35,1360.2,1359.8,1369.41,784238,107394461534999.98,49444.0,361184.0,0.4606
 2018-07-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1359.8,1370.0,1379.0,1346.0,1357.0,1357.9,1361.4,953054,129748681745000.0,58352.0,508944.0,0.534
 2018-07-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1357.9,1359.5,1374.4,1358.7,1369.0,1367.8,1366.86,655594,89610585315000.0,33748.0,343083.0,0.5233
 2018-07-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1367.8,1370.0,1394.9,1351.1,1357.0,1359.55,1379.24,1234066,170207513495000.0,47270.0,472677.0,0.38299999999999995
 2018-07-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1359.55,1365.4,1383.5,1353.1,1375.4,1376.25,1372.46,1166581,160108130575000.0,66618.0,692198.0,0.5934
 2018-07-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1376.25,1386.0,1399.95,1377.55,1389.05,1393.0,1390.94,1085504,150987166180000.0,60862.0,460944.0,0.4246
 2018-07-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1393.0,1395.0,1408.5,1393.95,1406.0,1403.0,1402.6,848175,118964874440000.02,33725.0,261773.0,0.3086
 2018-07-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1403.0,1403.0,1404.75,1381.5,1395.0,1396.45,1393.84,575194,80172906165000.0,29434.0,258607.0,0.4496
 2018-07-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1396.45,1425.1,1464.4,1396.6,1433.5,1433.2,1427.03,1975242,281872996815000.0,86205.0,774246.0,0.392
 2018-07-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1433.2,1443.0,1476.2,1425.5,1472.8,1467.75,1456.49,2171087,316216522170000.0,64607.0,645828.0,0.2975
 2018-07-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1467.75,1453.0,1490.6,1421.35,1446.2,1450.15,1455.31,4310816,627355679475000.0,157368.0,1102135.0,0.2557
 2018-07-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1450.15,1448.1,1457.85,1422.25,1437.0,1433.85,1432.57,1732715,248222889420000.0,58645.0,887318.0,0.5121
 2018-07-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1433.85,1437.0,1454.0,1425.35,1434.25,1434.85,1439.87,630981,90852879905000.0,27448.0,189596.0,0.3005
 2018-07-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1434.85,1434.25,1451.85,1427.0,1430.0,1430.2,1440.38,750392,108085316909999.98,34298.0,349862.0,0.4662
 2018-07-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1430.2,1430.0,1456.6,1426.0,1449.0,1451.4,1448.81,1221636,176992017535000.0,47816.0,690473.0,0.5652
 2018-08-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1451.4,1458.0,1459.95,1430.8,1437.25,1437.2,1444.62,1121286,161983324625000.0,60783.0,650364.0,0.58
 2018-08-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1437.2,1437.2,1443.9,1414.85,1415.0,1418.4,1428.68,836564,119518360815000.02,36412.0,483514.0,0.578
 2018-08-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1418.4,1424.0,1426.25,1407.0,1413.0,1411.85,1412.35,1002287,141557959915000.0,28186.0,680827.0,0.6793000000000001
 2018-08-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1411.85,1420.0,1420.9,1394.7,1396.0,1397.4,1402.79,795996,111661850280000.0,22444.0,540732.0,0.6793000000000001
 2018-08-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1397.4,1399.0,1438.0,1399.0,1425.0,1424.25,1424.14,1915936,272855375740000.0,51381.0,1033341.0,0.5393
 2018-08-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1424.25,1430.95,1447.65,1417.0,1421.05,1425.75,1434.03,1063862,152561226215000.0,44827.0,270951.0,0.2547
 2018-08-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1425.75,1431.9,1433.95,1414.1,1415.0,1417.35,1422.42,903734,128548554380000.0,22748.0,623456.0,0.6899
 2018-08-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1417.35,1420.0,1439.9,1409.25,1416.0,1418.6,1428.11,997053,142389854400000.0,34076.0,349884.0,0.35090000000000005
 2018-08-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1418.6,1414.0,1421.6,1397.0,1400.0,1399.25,1407.73,875198,123204683655000.0,33281.0,392969.0,0.449
 2018-08-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1399.25,1407.9,1416.7,1391.55,1396.85,1395.1,1405.72,729379,102530368120000.0,19690.0,363097.0,0.4978
 2018-08-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1395.1,1401.0,1410.0,1387.0,1398.95,1394.8,1397.99,1050412,146846095515000.0,47144.0,522509.0,0.4974
 2018-08-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1394.8,1403.0,1405.15,1390.0,1400.0,1400.65,1396.54,537229,75025964785000.0,25116.0,206636.0,0.3846
 2018-08-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1400.65,1406.0,1431.0,1398.0,1410.05,1409.1,1415.33,1259905,178318192155000.0,51889.0,574941.0,0.4563
 2018-08-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1409.1,1416.45,1425.95,1395.4,1403.2,1403.3,1408.15,1520772,214147743550000.0,51056.0,933946.0,0.6141
 2018-08-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1403.3,1410.0,1412.0,1390.7,1395.0,1394.75,1400.09,859955,120401213130000.0,48970.0,430999.0,0.5012
 2018-08-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1394.75,1395.0,1411.0,1385.05,1393.1,1393.5,1397.24,919355,128455925790000.02,36117.0,380128.0,0.4135
 2018-08-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1393.5,1397.5,1407.0,1396.5,1400.95,1399.8,1401.13,785772,110096507520000.0,27901.0,519109.0,0.6606000000000001
 2018-08-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1399.8,1402.0,1419.65,1401.0,1407.0,1407.5,1413.11,1290318,182335593290000.0,44602.0,617142.0,0.4783
 2018-08-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1407.5,1413.75,1413.75,1391.0,1393.0,1394.0,1398.07,743529,103950615440000.0,28508.0,430518.0,0.579
 2018-08-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1394.0,1394.1,1398.7,1373.55,1383.0,1378.7,1381.08,1062266,146706988030000.0,31350.0,546940.0,0.5149
 2018-08-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1378.7,1383.0,1392.0,1364.2,1372.45,1372.45,1375.22,1006329,138392151615000.02,45657.0,537235.0,0.5339
 2018-09-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1372.45,1384.0,1387.5,1355.0,1359.85,1361.6,1370.77,817733,112092546825000.0,35625.0,455740.0,0.5573
 2018-09-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1361.6,1360.0,1364.6,1302.5,1313.0,1311.3,1324.09,1789240,236910768340000.0,66372.0,973843.0,0.5443
 2018-09-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1311.3,1314.5,1330.0,1302.45,1318.0,1321.3,1315.52,1222703,160849114965000.0,55963.0,674190.0,0.5514
 2018-09-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1321.3,1327.95,1331.95,1308.0,1313.4,1314.5,1316.63,726455,95647122145000.0,37590.0,428532.0,0.5899
 2018-09-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1314.5,1322.8,1322.8,1310.0,1317.0,1316.0,1316.16,912914,120154410600000.0,68643.0,653242.0,0.7156
 2018-09-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1316.0,1314.6,1318.0,1280.5,1290.0,1293.1,1293.8,1121083,145045444225000.0,43539.0,596971.0,0.5325
 2018-09-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1293.1,1295.0,1313.3,1286.7,1295.5,1297.85,1303.19,1676544,218485692215000.0,52951.0,850244.0,0.5071
 2018-09-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1297.85,1303.5,1303.5,1280.0,1285.55,1291.0,1292.55,1111171,143623927010000.0,39512.0,676226.0,0.6086
 2018-09-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1291.0,1298.8,1336.55,1297.55,1332.0,1333.9,1323.3,1498792,198335545065000.0,64989.0,839061.0,0.5598
 2018-09-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1333.9,1329.95,1329.95,1302.0,1305.0,1308.65,1312.27,965321,126676191584999.98,37731.0,461745.0,0.4783
 2018-09-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1308.65,1306.0,1331.75,1285.0,1295.7,1292.1,1314.47,1088372,143063364645000.0,30679.0,517564.0,0.4755
 2018-09-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1292.1,1304.2,1319.2,1287.0,1294.0,1291.35,1302.51,929673,121090916034999.98,57796.0,378593.0,0.4072
 2018-09-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1291.35,1292.1,1324.85,1211.9,1303.0,1304.75,1303.79,1867297,243455952330000.03,51045.0,897840.0,0.4808
 2018-09-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1304.75,1300.0,1316.65,1256.0,1276.0,1271.95,1272.97,1691456,215317965325000.0,47037.0,1026914.0,0.6071
 2018-09-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1271.95,1271.8,1304.85,1257.15,1290.0,1289.9,1287.32,1262738,162554436735000.0,51708.0,612624.0,0.4852
 2018-09-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1289.9,1300.0,1303.5,1274.0,1280.0,1282.0,1283.17,1338324,171729563735000.0,51746.0,897160.0,0.6704000000000001
 2018-09-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1282.0,1294.8,1314.0,1276.45,1296.0,1287.5,1299.52,1901166,247061138300000.0,72542.0,913514.0,0.4805
 2018-09-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1287.5,1293.0,1315.0,1286.0,1288.0,1293.3,1302.36,1549540,201806401725000.0,78754.0,699806.0,0.4516
 2018-10-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1293.3,1299.0,1307.9,1269.0,1279.0,1279.8,1283.76,1143818,146839233325000.0,42550.0,554186.0,0.4845
 2018-10-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1279.8,1264.9,1269.0,1246.15,1248.55,1251.75,1258.39,1236645,155618246365000.0,85778.0,564835.0,0.4567000000000001
 2018-10-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1251.75,1228.0,1239.2,1214.0,1227.0,1224.7,1225.6,1557441,190880363035000.0,168518.0,954944.0,0.6131000000000001
 2018-10-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1224.7,1221.45,1240.0,1191.85,1197.45,1209.5,1214.35,1344685,163291432510000.0,59924.0,760754.0,0.5657
 2018-10-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1209.5,1210.0,1254.0,1201.1,1243.55,1247.8,1233.41,1050759,129601364430000.0,57672.0,452425.0,0.4306
 2018-10-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1247.8,1254.0,1255.9,1191.0,1203.4,1201.4,1213.61,1088738,132130571770000.0,35721.0,355837.0,0.3268
 2018-10-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1201.4,1205.9,1240.85,1180.9,1226.0,1225.95,1218.8,803576,97939807565000.0,32114.0,201696.0,0.251
 2018-10-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1225.95,1201.0,1221.5,1190.45,1220.0,1219.05,1209.59,781348,94510932015000.0,74864.0,326222.0,0.4175
 2018-10-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1219.05,1233.9,1265.95,1233.9,1260.0,1261.2,1253.24,1000950,125443149680000.0,40077.0,457051.0,0.4566
 2018-10-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1261.2,1255.0,1257.2,1241.5,1250.0,1250.3,1249.19,728514,91005561130000.0,38663.0,399055.0,0.5478000000000001
 2018-10-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1250.3,1257.0,1282.9,1252.55,1265.0,1267.6,1269.24,908616,115325104534999.98,38059.0,429431.0,0.4726
 2018-10-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1267.6,1282.2,1282.25,1255.0,1260.0,1259.0,1267.59,698043,88483111180000.0,27346.0,365001.0,0.5229
 2018-10-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1259.0,1264.0,1287.0,1220.45,1238.0,1235.4,1257.57,1449043,182226915385000.0,58181.0,531462.0,0.3668
 2018-10-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1235.4,1245.0,1247.15,1191.0,1196.9,1200.4,1219.12,1949683,237690299275000.0,81549.0,738911.0,0.379
 2018-10-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1200.4,1135.2,1190.0,1118.0,1142.45,1138.45,1138.23,8272850,941644523900000.0,283034.0,3038258.0,0.3673
 2018-10-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1138.45,1160.0,1199.0,1150.15,1191.8,1186.9,1174.59,2370198,278401634715000.0,86295.0,857889.0,0.3619
 2018-10-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1186.9,1180.5,1208.95,1175.0,1199.0,1200.05,1196.01,1995349,238646033835000.0,80449.0,956074.0,0.4792
 2018-10-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1200.05,1200.0,1202.0,1168.35,1192.2,1190.3,1184.27,1440249,170564624870000.0,58132.0,846633.0,0.5878
 2018-10-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1190.3,1194.8,1213.7,1186.5,1193.0,1196.05,1197.73,1186190,142073281100000.0,47610.0,559670.0,0.4718
 2018-10-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1196.05,1194.8,1208.0,1175.55,1197.5,1196.3,1198.7,1075337,128900208820000.0,55316.0,537449.0,0.4998
 2018-10-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1196.3,1205.6,1234.95,1183.85,1230.3,1230.4,1209.89,1561884,188970361405000.0,73520.0,897319.0,0.5745
 2018-11-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1230.4,1233.0,1244.8,1213.8,1217.8,1217.8,1227.82,1200280,147372542970000.0,41757.0,519957.0,0.4332
 2018-11-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1217.8,1242.0,1291.55,1241.25,1252.6,1247.0,1262.27,2235848,282225496500000.0,94737.0,900124.0,0.4026
 2018-11-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1247.0,1252.0,1260.65,1232.5,1239.95,1244.05,1245.98,756887,94306850400000.0,46505.0,291462.0,0.3851
 2018-11-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1244.05,1242.2,1255.0,1235.0,1236.0,1238.5,1242.64,815046,101280623880000.0,30739.0,422432.0,0.5183
 2018-11-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1238.5,1250.0,1254.0,1239.2,1252.0,1250.95,1249.75,100134,12514232355000.0,4256.0,35038.0,0.34990000000000004
 2018-11-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1250.95,1259.8,1308.9,1256.85,1295.0,1295.6,1291.55,2026920,261787018760000.0,81743.0,886251.0,0.4372
 2018-11-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1295.6,1295.0,1314.9,1275.15,1281.0,1278.8,1292.98,1100286,142264538915000.0,36768.0,380417.0,0.3457
 2018-11-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1278.8,1277.45,1295.6,1277.45,1284.25,1284.9,1286.15,1632176,209922682725000.0,81733.0,1033020.0,0.6329
 2018-11-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1284.9,1312.0,1337.95,1302.0,1318.0,1320.55,1324.43,1631802,216121028055000.03,56785.0,666028.0,0.4082
 2018-11-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1320.55,1320.0,1331.85,1313.4,1315.95,1318.3,1319.77,1065640,140640259180000.0,47448.0,682548.0,0.6405
 2018-11-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1318.3,1320.0,1329.8,1313.2,1323.9,1321.3,1321.01,1113304,147068739770000.0,45399.0,715686.0,0.6428
 2018-11-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1321.3,1329.0,1329.85,1305.0,1320.0,1312.15,1311.22,784645,102884225775000.0,29264.0,471011.0,0.6003000000000001
 2018-11-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1312.15,1317.0,1331.05,1304.7,1307.25,1306.85,1316.92,867729,114272940115000.02,32532.0,273096.0,0.3147
 2018-11-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1306.85,1329.0,1342.5,1313.75,1325.5,1324.2,1327.75,1374789,182538019430000.0,55354.0,602724.0,0.4384000000000001
 2018-11-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1324.2,1330.0,1330.7,1308.75,1317.75,1314.4,1316.86,691593,91073143275000.0,23393.0,387034.0,0.5596
 2018-11-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1314.4,1329.95,1357.55,1323.6,1349.55,1349.5,1345.32,2149117,289125838575000.0,84229.0,1059709.0,0.4931
 2018-11-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1349.5,1346.8,1346.8,1326.05,1338.8,1339.6,1333.91,1130756,150832492020000.0,56705.0,589111.0,0.521
 2018-11-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1339.6,1352.9,1354.55,1319.15,1325.5,1324.25,1335.67,1205630,161032317180000.0,56632.0,652982.0,0.5416
 2018-11-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1324.25,1336.0,1355.0,1330.7,1351.15,1350.3,1348.53,3556169,479560001010000.06,63223.0,2780865.0,0.782
 2018-11-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1350.3,1352.8,1361.75,1342.15,1348.65,1345.95,1349.23,1030541,139043887045000.0,43153.0,492687.0,0.4781
 2018-12-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1345.95,1345.0,1359.0,1335.05,1344.65,1338.7,1343.23,710748,95469879620000.0,45014.0,311180.0,0.4378
 2018-12-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1338.7,1336.55,1354.7,1326.45,1330.0,1329.45,1335.68,830261,110896100125000.0,52603.0,487855.0,0.5876
 2018-12-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1329.45,1328.5,1343.0,1323.6,1328.2,1329.5,1330.83,864628,115067541530000.0,40092.0,426496.0,0.4933
 2018-12-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1329.5,1324.0,1324.95,1286.6,1293.5,1295.1,1301.01,896350,116616169850000.0,38202.0,467778.0,0.5219
 2018-12-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1295.1,1306.5,1324.0,1298.4,1317.0,1318.65,1316.81,1037026,136557108495000.0,55736.0,509098.0,0.4909000000000001
 2018-12-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1318.65,1280.0,1306.25,1262.3,1274.95,1274.2,1280.09,1074399,137533024305000.0,53169.0,544675.0,0.507
 2018-12-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1274.2,1268.0,1336.45,1252.15,1322.85,1323.6,1306.14,1746513,228118338665000.0,102741.0,686387.0,0.393
 2018-12-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1323.6,1323.0,1337.2,1311.85,1330.0,1330.9,1326.73,986580,130892952920000.0,35204.0,424867.0,0.4306
 2018-12-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1330.9,1338.45,1343.2,1316.0,1318.0,1320.2,1324.34,1175211,155637408810000.0,55764.0,787459.0,0.6701
 2018-12-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1320.2,1332.8,1351.0,1320.0,1339.0,1340.95,1340.73,1869410,250637448470000.0,46961.0,860432.0,0.4603
 2018-12-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1340.95,1340.0,1344.95,1330.0,1335.15,1335.85,1335.83,665295,88872321910000.0,58421.0,354682.0,0.5331
 2018-12-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1335.85,1338.45,1361.0,1327.55,1360.4,1355.7,1343.27,1581385,212423393975000.0,41443.0,1005185.0,0.6356
 2018-12-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1355.7,1370.0,1406.8,1370.0,1400.0,1400.25,1394.64,3334213,465001654110000.06,99301.0,1439812.0,0.4318
 2018-12-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1400.25,1389.9,1431.55,1389.05,1428.5,1425.8,1420.84,2578234,366325291765000.0,66045.0,1121911.0,0.4351
 2018-12-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1425.8,1433.9,1433.9,1382.3,1389.7,1388.2,1397.19,2098064,293139199255000.0,78398.0,1168428.0,0.5569
 2018-12-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1388.2,1388.0,1388.95,1351.1,1360.0,1357.05,1363.64,1649577,224942782275000.0,40150.0,910807.0,0.5521
 2018-12-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1357.05,1367.95,1374.9,1347.4,1360.05,1363.0,1361.99,1790087,243808229225000.0,67982.0,827638.0,0.4623
 2018-12-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1363.0,1360.05,1384.75,1354.3,1380.05,1372.5,1367.22,2174090,297244902460000.0,60135.0,1378372.0,0.634
 2018-12-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1372.5,1383.0,1383.0,1359.0,1365.0,1366.0,1365.43,1705033,232811113145000.0,50432.0,982831.0,0.5764
 2018-12-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1366.0,1375.0,1378.0,1367.3,1369.0,1373.05,1373.29,698593,95937295145000.0,43605.0,412736.0,0.5908
 2019-01-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1373.05,1373.2,1379.7,1358.6,1368.0,1371.55,1368.68,664707,90977080385000.0,17230.0,352333.0,0.5301
 2019-01-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1371.55,1367.0,1386.85,1361.6,1380.05,1383.3,1376.38,1233780,169814494275000.0,42748.0,639065.0,0.518
 2019-01-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1383.3,1381.8,1393.85,1378.0,1387.0,1388.3,1388.8,1636293,227248957825000.0,87120.0,911907.0,0.5573
 2019-01-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1388.3,1388.0,1401.4,1381.4,1383.0,1385.85,1393.55,1202397,167560189655000.0,58130.0,578860.0,0.4814
 2019-01-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1385.85,1386.0,1405.4,1383.75,1395.6,1396.0,1396.46,1074373,150031500085000.0,43071.0,679696.0,0.6325999999999999
 2019-01-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1396.0,1401.0,1412.7,1395.5,1400.0,1401.25,1404.41,1232440,173085238925000.0,61737.0,626427.0,0.5083
 2019-01-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1401.25,1402.5,1414.0,1397.15,1400.0,1402.0,1405.32,973687,136834386130000.0,101687.0,597540.0,0.6137
 2019-01-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1402.0,1390.0,1400.0,1388.65,1399.7,1396.35,1394.89,1004783,140156119565000.02,47383.0,602160.0,0.5993
 2019-01-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1396.35,1399.75,1406.2,1392.4,1406.0,1403.65,1401.23,473391,66332780129999.99,35591.0,216963.0,0.4583
 2019-01-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1403.65,1404.0,1410.6,1385.45,1387.7,1388.6,1393.4,1360800,189613267200000.0,41766.0,924108.0,0.6790999999999999
 2019-01-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1388.6,1388.6,1414.45,1388.6,1407.95,1405.95,1406.87,1355920,190759913785000.0,54347.0,803948.0,0.5929
 2019-01-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1405.95,1410.0,1412.95,1387.7,1388.0,1389.75,1394.75,1189597,165918888885000.0,86169.0,841002.0,0.7070000000000001
 2019-01-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1389.75,1390.0,1398.5,1383.8,1388.9,1389.6,1390.95,853829,118763728845000.0,57263.0,563379.0,0.6598
 2019-01-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1389.6,1391.0,1404.75,1383.0,1394.8,1400.45,1397.25,1092189,152605617690000.0,43463.0,734445.0,0.6725
 2019-01-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1400.45,1395.2,1424.8,1395.2,1420.85,1422.1,1410.78,2513582,354610078350000.0,107108.0,1551373.0,0.6172
 2019-01-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1422.1,1423.9,1432.05,1375.25,1404.85,1406.95,1408.37,5483768,772319679945000.0,167172.0,1450622.0,0.2645
 2019-01-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1406.95,1429.0,1429.45,1390.0,1399.85,1396.55,1407.97,2702265,380471851820000.0,77717.0,889085.0,0.32899999999999996
 2019-01-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1396.55,1400.0,1413.5,1396.5,1402.6,1401.85,1404.46,1562800,219488789065000.0,70038.0,840709.0,0.5379999999999999
 2019-01-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1401.85,1408.4,1413.7,1353.3,1371.6,1372.15,1380.59,1613548,222764541155000.03,69063.0,730718.0,0.4529
 2019-01-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1372.15,1375.0,1391.0,1366.85,1377.9,1379.5,1381.0,1590764,219683752435000.0,53718.0,981623.0,0.6171
 2019-01-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1379.5,1377.0,1400.0,1373.2,1392.0,1393.3,1389.66,1061762,147548709445000.0,72633.0,690669.0,0.6505
 2019-01-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1393.3,1394.0,1416.8,1372.1,1390.7,1390.4,1392.05,1313152,182796976570000.0,64536.0,549591.0,0.4185
 2019-01-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1390.4,1400.0,1415.0,1391.05,1407.0,1412.6,1406.98,1256050,176723831950000.0,67665.0,745092.0,0.5932000000000001
 2019-02-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1412.6,1412.4,1469.65,1408.2,1455.0,1457.2,1442.61,2077539,299708295075000.0,95731.0,1073001.0,0.5165
 2019-02-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1457.2,1444.0,1452.8,1434.0,1445.0,1446.35,1441.34,735159,105961428770000.0,53838.0,331885.0,0.4514
 2019-02-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1446.35,1444.95,1466.9,1443.1,1455.0,1450.35,1453.68,786962,114398973530000.0,53011.0,305772.0,0.3885
 2019-02-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1450.35,1457.85,1476.2,1452.3,1468.0,1469.4,1468.02,1088914,159854414490000.0,80920.0,505001.0,0.4638000000000001
 2019-02-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1469.4,1467.05,1476.8,1457.0,1470.0,1472.45,1465.89,697412,102232832045000.0,34367.0,308352.0,0.4421
 2019-02-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1472.45,1468.0,1480.0,1445.0,1448.35,1448.8,1458.43,1018518,148544185965000.0,40609.0,479256.0,0.4705
 2019-02-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1448.8,1447.9,1457.3,1427.0,1442.15,1437.1,1438.19,728051,104707339845000.0,30999.0,346766.0,0.4763000000000001
 2019-02-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1437.1,1438.5,1456.9,1435.25,1449.0,1452.1,1447.96,947583,137205767890000.02,50827.0,615688.0,0.6497
 2019-02-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1452.1,1451.0,1453.65,1417.0,1418.4,1424.15,1435.55,507194,72809982460000.0,21438.0,198514.0,0.3914
 2019-02-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1424.15,1417.65,1423.15,1396.5,1402.0,1399.2,1406.82,915441,128785832859999.98,35114.0,516804.0,0.5645
 2019-02-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1399.2,1400.8,1404.95,1372.1,1401.0,1393.6,1384.57,1113223,154133019640000.0,70962.0,645473.0,0.5798
 2019-02-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1393.6,1401.7,1401.7,1345.0,1374.95,1380.05,1367.12,1460282,199638395590000.0,53231.0,550725.0,0.3771
 2019-02-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1380.05,1372.05,1396.95,1371.0,1380.0,1377.85,1385.47,697530,96640630655000.0,32985.0,228881.0,0.3281
 2019-02-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1377.85,1380.0,1398.8,1376.0,1396.8,1396.9,1390.99,843469,117325810755000.0,34144.0,373821.0,0.4432
 2019-02-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1396.9,1399.0,1407.85,1390.3,1397.0,1397.8,1400.19,677142,94812658360000.0,36868.0,256485.0,0.3788
 2019-02-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1397.8,1399.0,1407.75,1384.2,1389.0,1397.8,1397.18,801380,111967007420000.0,23874.0,411956.0,0.5141
 2019-02-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1397.8,1399.95,1405.8,1391.35,1398.2,1398.25,1399.03,711217,99501492285000.0,28536.0,425202.0,0.5979
 2019-02-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1398.25,1396.9,1407.0,1378.6,1400.95,1402.0,1396.96,1147218,160262212535000.0,46725.0,678471.0,0.5914
 2019-02-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1402.0,1404.0,1430.85,1395.0,1402.95,1405.7,1410.88,1462017,206272544930000.0,56623.0,736192.0,0.5035000000000001
 2019-02-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1405.7,1414.8,1415.0,1401.45,1405.2,1405.2,1407.56,1230935,173261077295000.0,48827.0,817919.0,0.6645000000000001
 2019-03-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1405.2,1409.0,1417.95,1388.1,1394.0,1392.35,1400.91,783876,109813842259999.98,43298.0,319493.0,0.4076
 2019-03-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1392.35,1393.5,1409.75,1382.7,1401.1,1403.85,1399.65,1214257,169953821910000.0,82161.0,842057.0,0.6935
 2019-03-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1403.85,1408.0,1410.0,1386.55,1396.75,1393.7,1397.75,720335,100685064340000.0,42633.0,353415.0,0.4906
 2019-03-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1393.7,1398.6,1405.5,1392.0,1395.5,1395.45,1399.24,746742,104487418965000.0,38260.0,404997.0,0.5424
 2019-03-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1395.45,1393.75,1394.65,1380.0,1385.0,1382.35,1385.91,524331,72667742285000.0,26717.0,212338.0,0.405
 2019-03-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1382.35,1389.2,1423.0,1385.0,1419.0,1419.8,1406.13,1342007,188703732095000.0,54060.0,720196.0,0.5367000000000001
 2019-03-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1419.8,1422.0,1445.35,1421.2,1428.0,1428.1,1433.36,1333909,191197247830000.0,56926.0,749973.0,0.5622
 2019-03-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1428.1,1439.4,1439.4,1417.0,1431.0,1428.3,1426.3,708227,101014419015000.0,42701.0,400871.0,0.5660000000000001
 2019-03-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1428.3,1437.6,1446.95,1420.0,1440.0,1434.75,1436.43,1113700,159975522235000.0,61209.0,574110.0,0.5155
 2019-03-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1434.75,1434.0,1457.0,1428.65,1437.0,1432.55,1439.94,1667627,240128070225000.0,70237.0,875866.0,0.5252
 2019-03-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1432.55,1446.0,1460.6,1436.6,1446.85,1445.6,1445.59,1148000,165953826460000.0,54076.0,609210.0,0.5307000000000001
 2019-03-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1445.6,1442.0,1459.85,1440.0,1453.45,1453.9,1453.8,886660,128902649965000.02,41620.0,429468.0,0.4844
 2019-03-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1453.9,1462.0,1466.0,1448.5,1455.6,1456.15,1457.3,764625,111428868490000.02,31635.0,324569.0,0.4245
 2019-03-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1456.15,1459.0,1479.9,1452.6,1471.2,1471.25,1467.36,1380404,202554969460000.0,64770.0,727219.0,0.5268
 2019-03-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1471.25,1465.1,1475.6,1451.5,1460.0,1457.55,1459.12,848078,123744828795000.0,37153.0,414685.0,0.489
 2019-03-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1457.55,1460.5,1492.25,1460.5,1482.0,1485.05,1481.38,1630147,241486158930000.03,57752.0,794458.0,0.4874000000000001
 2019-03-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1485.05,1494.0,1496.95,1463.5,1471.5,1472.05,1475.54,1387002,204657782295000.0,56183.0,723539.0,0.5217
 2019-03-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1472.05,1473.5,1508.95,1473.5,1500.15,1497.0,1489.53,1353947,201674284540000.0,52343.0,800640.0,0.5913
 2019-03-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1497.0,1503.1,1508.65,1485.0,1490.0,1492.7,1492.26,1094790,163371439355000.0,50901.0,658545.0,0.6015
 2019-04-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1492.7,1496.75,1504.0,1490.0,1493.0,1492.75,1496.97,707570,105921080505000.0,47019.0,372063.0,0.5258
 2019-04-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1492.75,1493.0,1523.45,1484.55,1522.75,1519.3,1509.38,1326634,200239000945000.0,65626.0,515076.0,0.3883
 2019-04-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1519.3,1521.25,1529.85,1493.0,1503.0,1497.6,1515.76,1606692,243535637285000.0,67074.0,901546.0,0.5611
 2019-04-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1497.6,1504.8,1525.0,1503.0,1517.5,1519.0,1517.84,1409222,213897055910000.0,54230.0,724911.0,0.5144
 2019-04-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1519.0,1520.0,1523.65,1503.0,1513.9,1514.45,1513.54,1129222,170912238405000.0,41127.0,568528.0,0.5035000000000001
 2019-04-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1514.45,1514.0,1514.0,1486.0,1492.1,1496.35,1496.49,925518,138502492580000.0,53596.0,473320.0,0.5114
 2019-04-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1496.35,1464.7,1474.9,1437.2,1449.8,1444.85,1452.26,2642226,383720097685000.0,113505.0,671711.0,0.25420000000000004
 2019-04-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1444.85,1449.8,1451.0,1405.35,1409.7,1409.85,1423.94,2608319,371408677670000.0,98948.0,1449231.0,0.5556
 2019-04-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1409.85,1409.7,1431.95,1408.0,1422.0,1423.15,1422.97,1494450,212655657650000.0,86008.0,600426.0,0.4018
 2019-04-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1423.15,1432.75,1444.8,1425.8,1436.0,1438.65,1438.03,1510649,217235360840000.0,69490.0,834624.0,0.5525
 2019-04-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1438.65,1447.95,1451.45,1427.0,1430.0,1431.55,1439.69,791389,113935542340000.02,32329.0,342608.0,0.4329
 2019-04-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1431.55,1442.75,1464.9,1440.25,1460.0,1459.0,1457.82,1463057,213287879975000.0,60012.0,719288.0,0.4916
 2019-04-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1459.0,1464.0,1479.9,1460.3,1469.0,1469.6,1469.73,1425676,209536270535000.0,41627.0,819099.0,0.5745
 2019-04-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1469.6,1459.95,1459.95,1435.0,1444.35,1443.35,1444.87,737603,106574005040000.0,36347.0,327837.0,0.4445000000000001
 2019-04-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1443.35,1449.0,1454.9,1425.9,1429.0,1431.0,1434.75,601653,86322236860000.0,35095.0,256048.0,0.4256
 2019-04-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1431.0,1436.0,1459.4,1431.0,1449.3,1450.05,1449.74,1154712,167403081195000.0,48273.0,643604.0,0.5574
 2019-04-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1450.05,1450.0,1460.0,1438.1,1449.0,1447.95,1450.47,1161847,168522592275000.0,58032.0,779899.0,0.6713
 2019-04-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1447.95,1450.0,1459.35,1436.0,1448.0,1448.75,1444.75,704193,101738494795000.0,26932.0,401877.0,0.5707
 2019-04-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1448.75,1456.0,1477.0,1455.3,1464.0,1463.15,1464.95,1525776,223518077605000.03,57273.0,901754.0,0.5910000000000001
 2019-05-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1463.15,1465.0,1472.9,1430.1,1441.9,1436.6,1452.31,774788,112523533750000.0,40980.0,287803.0,0.3715
 2019-05-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1436.6,1443.8,1456.0,1432.2,1436.0,1438.55,1443.92,1020007,147280617205000.0,34696.0,468576.0,0.4594
 2019-05-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1438.55,1434.95,1448.6,1408.55,1418.0,1412.8,1423.2,1161960,165370440405000.0,33537.0,595215.0,0.5123
 2019-05-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1412.8,1426.8,1426.8,1376.35,1391.0,1387.8,1396.83,2863939,400043655830000.0,78177.0,1822508.0,0.6364
 2019-05-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1387.8,1382.0,1395.0,1362.6,1395.0,1385.7,1379.52,1414591,195146339955000.0,40321.0,860170.0,0.6081000000000001
 2019-05-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1385.7,1384.95,1393.65,1346.55,1350.0,1354.2,1367.6,2628463,359467647610000.0,89032.0,998318.0,0.3798
 2019-05-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1354.2,1314.1,1350.0,1314.1,1345.0,1341.05,1335.23,3476379,464177391850000.0,143729.0,1638493.0,0.4713000000000001
 2019-05-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1341.05,1341.05,1345.25,1323.65,1336.55,1332.5,1332.02,862130,114837577640000.02,55173.0,462186.0,0.5361
 2019-05-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1332.5,1330.0,1334.75,1302.1,1325.0,1320.25,1316.83,2167873,285471228530000.0,87969.0,1263003.0,0.5826
 2019-05-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1320.25,1326.0,1329.0,1301.7,1308.0,1305.95,1310.28,996276,130540294100000.0,61590.0,527059.0,0.529
 2019-05-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1305.95,1312.0,1314.0,1295.85,1311.95,1304.4,1302.58,726485,94630637225000.0,42191.0,373998.0,0.5147999999999999
 2019-05-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1304.4,1305.0,1330.75,1301.0,1320.0,1320.0,1318.5,860934,113513900440000.02,60475.0,445876.0,0.5179
 2019-05-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1320.0,1340.0,1378.4,1335.0,1372.6,1373.95,1361.32,976630,132950956034999.98,57997.0,486686.0,0.4983
 2019-05-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1373.95,1384.0,1384.0,1352.7,1354.05,1357.75,1367.98,1166297,159547403525000.0,69783.0,640776.0,0.5494
 2019-05-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1357.75,1360.5,1373.75,1348.05,1363.1,1368.45,1365.51,840075,114712924230000.0,40586.0,464954.0,0.5535
 2019-05-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1368.45,1389.0,1389.0,1357.7,1362.0,1367.75,1372.87,1527569,209714987945000.0,61542.0,995531.0,0.6517000000000001
 2019-05-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1367.75,1392.0,1400.45,1376.15,1384.0,1384.5,1388.1,980933,136163055784999.98,42704.0,393949.0,0.4016
 2019-05-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1384.5,1386.9,1390.7,1362.7,1369.9,1366.85,1369.4,782730,107186885910000.0,36837.0,431144.0,0.5508
 2019-05-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1366.85,1369.95,1388.85,1360.0,1360.8,1364.35,1369.08,1562891,213972957855000.0,82252.0,961843.0,0.6154000000000001
 2019-05-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1364.35,1360.8,1366.95,1347.1,1353.55,1358.25,1355.92,582768,79018545590000.0,34705.0,282543.0,0.4848
 2019-05-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1358.25,1365.0,1392.0,1353.9,1372.0,1374.6,1373.8,1032259,141812172635000.0,40380.0,369080.0,0.3575
 2019-05-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1374.6,1381.0,1428.0,1381.0,1407.05,1407.3,1412.64,2559888,361619796985000.0,81263.0,763523.0,0.2983
 2019-06-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1407.3,1431.95,1464.95,1430.0,1461.0,1459.25,1451.99,2867897,416414892990000.0,86617.0,1214082.0,0.4233
 2019-06-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1459.25,1455.0,1455.0,1417.05,1422.65,1421.5,1427.69,1493226,213186830965000.0,55767.0,679135.0,0.4548
 2019-06-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1421.5,1434.95,1461.85,1424.9,1429.0,1428.55,1443.04,1985857,286567222120000.0,93687.0,800123.0,0.4029
 2019-06-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1428.55,1429.0,1439.85,1413.05,1416.05,1418.35,1424.03,878470,125096670675000.0,34225.0,261198.0,0.2973
 2019-06-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1418.35,1429.0,1442.0,1418.5,1422.6,1422.6,1430.3,800967,114562048500000.0,51673.0,319541.0,0.3989
 2019-06-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1422.6,1428.0,1433.35,1409.5,1425.0,1425.5,1423.91,743047,105803443785000.0,33290.0,327765.0,0.4411
 2019-06-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1425.5,1429.95,1439.9,1421.0,1424.05,1425.45,1428.61,874293,124901991415000.02,38179.0,458614.0,0.5246000000000001
 2019-06-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1425.45,1429.0,1438.9,1422.2,1425.8,1429.45,1430.08,1572720,224911593245000.0,58624.0,930395.0,0.5916
 2019-06-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1429.45,1430.0,1431.75,1411.0,1411.0,1412.75,1419.34,546091,77508916090000.0,24749.0,236782.0,0.4336
 2019-06-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1412.75,1417.0,1425.0,1398.9,1399.0,1401.95,1409.23,962166,135591730805000.0,29929.0,401816.0,0.4074
 2019-06-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1401.95,1405.0,1410.4,1376.05,1380.1,1380.05,1385.17,1177437,163095269285000.0,92702.0,612063.0,0.5086
 2019-06-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1380.05,1382.0,1396.4,1372.0,1381.5,1381.15,1383.9,692212,95795452130000.0,41568.0,228395.0,0.3299
 2019-06-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1381.15,1365.55,1404.9,1360.7,1391.3,1392.05,1388.57,991210,137636039584999.98,43746.0,428204.0,0.4320000000000001
 2019-06-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1392.05,1379.95,1394.65,1372.0,1386.75,1383.0,1383.24,1242165,171821754875000.0,39439.0,784059.0,0.6312
 2019-06-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1383.0,1386.0,1398.0,1368.25,1374.5,1376.15,1377.82,757055,104308686485000.0,44297.0,315141.0,0.4163000000000001
 2019-06-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1376.15,1371.0,1372.45,1360.35,1362.0,1363.1,1364.85,1388994,189576753240000.0,44992.0,1037503.0,0.7469
 2019-06-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1363.1,1360.0,1369.55,1352.0,1360.0,1359.95,1362.61,960174,130833911590000.02,36014.0,529293.0,0.5512
 2019-06-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1359.95,1361.1,1369.65,1358.15,1363.0,1361.4,1364.84,2113899,288513659895000.0,52902.0,1562533.0,0.7392000000000001
 2019-06-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1361.4,1365.0,1371.9,1350.1,1358.95,1358.15,1357.5,1131371,153583117105000.0,56632.0,737051.0,0.6515000000000001
 2019-07-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1358.15,1368.0,1374.5,1351.05,1353.0,1353.85,1362.8,739182,100735876285000.0,27074.0,379125.0,0.5129
 2019-07-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1353.85,1356.0,1360.0,1340.7,1341.8,1345.75,1347.68,1171118,157829599260000.0,52062.0,685711.0,0.5855
 2019-07-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1345.75,1356.05,1371.0,1349.5,1353.8,1352.0,1358.98,1378288,187306215515000.0,56945.0,554419.0,0.4023
 2019-07-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1352.0,1356.0,1366.35,1351.15,1360.0,1359.7,1360.67,902077,122742501609999.98,32924.0,554536.0,0.6147
 2019-07-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1359.7,1363.9,1373.45,1351.45,1357.5,1358.7,1364.22,966162,131805558905000.0,38432.0,458354.0,0.4744
 2019-07-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1358.7,1358.0,1358.4,1332.7,1341.0,1340.25,1341.22,866416,116205823980000.0,33577.0,513933.0,0.5932000000000001
 2019-07-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1340.25,1344.9,1344.9,1291.25,1321.0,1321.0,1307.25,2037332,266330395955000.03,78098.0,1044951.0,0.5129
 2019-07-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1321.0,1317.8,1340.35,1312.05,1322.0,1322.95,1326.54,1115080,147919586210000.0,52209.0,415355.0,0.3725
 2019-07-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1322.95,1317.0,1337.0,1311.05,1332.5,1332.45,1328.09,757323,100579350175000.0,48016.0,262695.0,0.3469
 2019-07-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1332.45,1332.45,1369.55,1325.45,1362.8,1361.95,1350.39,1050985,141923953670000.0,30977.0,548762.0,0.5221
 2019-07-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1361.95,1362.85,1367.0,1347.05,1348.95,1353.15,1356.44,666533,90411513305000.0,34548.0,317087.0,0.4757
 2019-07-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1353.15,1352.0,1375.0,1345.0,1371.0,1372.3,1366.91,782642,106979827015000.0,45952.0,402306.0,0.514
 2019-07-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1372.3,1377.0,1404.85,1375.5,1394.0,1395.9,1391.58,1599926,222641909690000.0,58958.0,696137.0,0.4351
 2019-07-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1395.9,1395.0,1395.35,1377.2,1384.5,1384.95,1385.73,802222,111166401000000.0,48621.0,430722.0,0.5369
 2019-07-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1384.95,1390.1,1399.4,1365.0,1373.95,1369.1,1376.69,842552,115992888930000.0,47644.0,360732.0,0.4281
 2019-07-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1369.1,1367.8,1410.0,1359.05,1401.15,1404.2,1393.98,1279369,178341644745000.0,50354.0,445955.0,0.3486
 2019-07-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1404.2,1409.0,1443.95,1401.85,1430.3,1429.35,1427.71,2262423,323008228385000.0,91243.0,729434.0,0.3224
 2019-07-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1429.35,1430.5,1493.5,1395.15,1478.5,1483.4,1453.57,7400250,1075676445700000.0,231051.0,2119995.0,0.2865
 2019-07-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1483.4,1481.3,1503.85,1459.05,1498.0,1495.85,1486.86,4194809,623707930715000.0,187531.0,1555476.0,0.3708
 2019-07-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1495.85,1488.1,1530.8,1485.6,1525.0,1526.45,1512.72,2420636,366174720425000.0,115633.0,1272441.0,0.5257000000000001
 2019-07-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1526.45,1524.9,1538.25,1506.6,1514.9,1513.25,1520.01,1634196,248400178485000.0,100835.0,526773.0,0.3223
 2019-07-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1513.25,1511.1,1527.0,1502.7,1509.5,1508.75,1514.55,1436383,217547830825000.0,99390.0,558397.0,0.3888
 2019-07-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1508.75,1507.0,1525.0,1495.15,1522.0,1521.1,1511.13,1249734,188851517475000.0,78338.0,484829.0,0.3879
 2019-08-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1521.1,1515.0,1531.45,1493.65,1510.15,1504.7,1507.63,2263295,341220193115000.0,83834.0,1270054.0,0.5612
 2019-08-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1504.7,1509.0,1550.0,1504.5,1548.0,1545.2,1530.93,3044783,466134254080000.0,147653.0,1524684.0,0.5008
 2019-08-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1545.2,1533.2,1551.0,1521.7,1526.6,1525.4,1531.82,1443728,221153714010000.0,75689.0,550605.0,0.3814
 2019-08-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1525.4,1530.0,1569.85,1524.05,1563.3,1565.85,1554.98,2056715,319815416380000.0,100531.0,938451.0,0.4563
 2019-08-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1565.85,1563.3,1575.0,1551.9,1559.2,1559.2,1562.63,1583322,247415105595000.0,91469.0,732209.0,0.4625
 2019-08-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1559.2,1565.75,1569.7,1540.3,1566.05,1565.9,1551.96,1579565,245142947080000.03,69131.0,847983.0,0.5368
 2019-08-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1565.9,1569.2,1581.9,1561.0,1575.85,1575.5,1574.7,1154542,181806025485000.0,57223.0,407036.0,0.3526
 2019-08-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1575.5,1573.5,1594.0,1568.0,1574.45,1573.35,1582.39,1612748,255199136195000.0,104013.0,866513.0,0.5373
 2019-08-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1573.35,1574.5,1575.5,1552.5,1571.0,1569.7,1566.55,1113095,174371351030000.0,53179.0,492604.0,0.4426
 2019-08-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1569.7,1571.0,1600.85,1561.0,1593.05,1597.45,1583.09,1682359,266331810175000.0,147507.0,952222.0,0.5660000000000001
 2019-08-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1597.45,1599.0,1609.55,1582.2,1585.0,1586.45,1595.14,1322246,210917341945000.0,93807.0,452884.0,0.3425
 2019-08-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1586.45,1585.0,1599.5,1582.7,1590.3,1595.15,1590.92,1024331,162962674490000.0,52079.0,454969.0,0.4442
 2019-08-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1595.15,1585.25,1595.0,1578.55,1588.0,1589.15,1588.07,704009,111801351120000.0,38501.0,212027.0,0.3012
 2019-08-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1589.15,1585.2,1593.9,1566.3,1570.0,1570.2,1576.48,985590,155376035605000.0,75050.0,455608.0,0.4623
 2019-08-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1570.2,1569.9,1583.35,1555.65,1582.8,1580.4,1569.23,984637,154511897525000.0,58223.0,435109.0,0.4419
 2019-08-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1580.4,1590.0,1600.0,1577.15,1591.7,1597.55,1589.69,1153556,183379850395000.0,53015.0,687800.0,0.5962
 2019-08-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1597.55,1600.0,1607.45,1585.5,1598.65,1599.45,1597.4,1581449,252620589730000.03,86972.0,953752.0,0.6031000000000001
 2019-08-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1599.45,1599.2,1606.75,1590.6,1604.05,1603.15,1598.86,565676,90443915605000.0,48199.0,191713.0,0.33890000000000003
 2019-08-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1603.15,1602.85,1619.9,1589.0,1616.0,1615.25,1602.69,861692,138102458475000.0,43965.0,375765.0,0.4361
 2019-08-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1615.25,1616.0,1622.5,1595.1,1618.55,1616.2,1607.99,1181516,189986248185000.0,58618.0,594998.0,0.5036
 2019-09-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1616.2,1608.0,1609.6,1573.55,1578.5,1576.75,1588.34,1289263,204779438170000.0,59521.0,767797.0,0.5955
 2019-09-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1576.75,1579.0,1582.6,1527.8,1537.0,1535.15,1542.09,2381389,367230590300000.0,90934.0,1325455.0,0.5566
 2019-09-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1535.15,1537.0,1545.9,1515.25,1516.6,1519.75,1524.41,1506173,229601929575000.0,92191.0,825639.0,0.5482
 2019-09-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1519.75,1524.0,1539.45,1519.75,1530.6,1532.4,1529.65,801338,122576985850000.0,38668.0,267960.0,0.3344
 2019-09-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1532.4,1530.55,1545.0,1524.2,1539.7,1540.6,1537.54,812836,124976393309999.98,51553.0,312573.0,0.3845000000000001
 2019-09-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1540.6,1545.0,1565.0,1542.65,1557.6,1561.45,1558.44,1541300,240202381145000.0,83730.0,942206.0,0.6113000000000001
 2019-09-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1561.45,1570.0,1570.0,1537.15,1538.0,1540.3,1550.15,753116,116744401600000.0,45513.0,308553.0,0.4097
 2019-09-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1540.3,1540.0,1553.15,1528.0,1545.05,1548.2,1540.04,547381,84298992835000.0,25564.0,172803.0,0.31570000000000004
 2019-09-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1548.2,1510.0,1526.95,1502.1,1519.0,1521.3,1512.95,1811073,274006955775000.0,82332.0,921933.0,0.5091
 2019-09-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1521.3,1527.4,1543.3,1518.6,1532.0,1530.9,1532.39,1353034,207337666190000.0,72087.0,458465.0,0.33880000000000005
 2019-09-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1530.9,1542.15,1560.95,1535.0,1552.9,1547.75,1549.82,1057300,163862193150000.0,60376.0,295759.0,0.2797
 2019-09-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1547.75,1553.9,1563.5,1545.0,1551.2,1553.9,1557.14,879908,137014279215000.02,53405.0,296851.0,0.33740000000000003
 2019-09-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1553.9,1559.0,1725.25,1542.1,1684.4,1671.0,1651.09,3962166,654188497325000.0,124790.0,1861495.0,0.4698
 2019-09-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1671.0,1697.85,1820.0,1697.85,1809.0,1802.75,1788.78,4253004,760770810955000.0,194416.0,1990333.0,0.468
 2019-09-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1802.75,1802.8,1802.95,1752.0,1770.0,1765.9,1765.79,2028042,358109061580000.0,88479.0,1100171.0,0.5425
 2019-09-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1765.9,1784.0,1784.0,1728.25,1753.0,1751.8,1746.09,1794074,313261607920000.0,81765.0,957914.0,0.5339
 2019-09-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1751.8,1761.8,1780.0,1751.9,1771.0,1770.95,1764.33,1674004,295350056045000.0,99520.0,793122.0,0.4738000000000001
 2019-09-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1770.95,1770.0,1781.4,1735.35,1763.9,1776.3,1756.76,1115289,195929372540000.0,54199.0,367951.0,0.3299
 2019-09-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1776.3,1768.0,1770.0,1737.05,1764.0,1762.15,1752.68,1041807,182595578365000.0,54136.0,340201.0,0.3265
 2019-10-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1762.15,1768.95,1799.9,1757.0,1763.55,1766.1,1777.42,1317945,234254441595000.0,58559.0,242587.0,0.1841
 2019-10-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1766.1,1765.0,1768.25,1732.2,1748.0,1748.95,1745.75,1010826,176464931210000.0,63631.0,360461.0,0.3566
 2019-10-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1748.95,1753.9,1761.7,1717.1,1721.85,1724.4,1741.71,1231811,214545458455000.0,72199.0,466863.0,0.379
 2019-10-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1724.4,1724.95,1742.95,1717.85,1725.2,1725.15,1730.32,562559,97340755140000.0,33656.0,143454.0,0.255
 2019-10-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1725.15,1725.7,1778.0,1725.7,1767.2,1773.45,1752.0,1777552,311427834765000.0,81865.0,789996.0,0.4444
 2019-10-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1773.45,1765.0,1793.0,1756.5,1776.0,1778.6,1778.05,1599166,284339518395000.0,63553.0,508312.0,0.3179
 2019-10-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1778.6,1787.6,1801.8,1764.05,1787.6,1790.25,1785.24,1442236,257473945610000.0,57060.0,639692.0,0.4435
 2019-10-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1790.25,1790.0,1806.3,1784.7,1796.1,1798.7,1797.53,881724,158492305690000.0,27250.0,277052.0,0.31420000000000003
 2019-10-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1798.7,1807.7,1825.0,1796.0,1804.1,1803.1,1811.95,1204392,218229815070000.0,47958.0,347462.0,0.28850000000000003
 2019-10-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1803.1,1808.5,1814.0,1756.55,1767.5,1765.7,1777.0,1403020,249316309860000.0,67178.0,665255.0,0.4742
 2019-10-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1765.7,1772.0,1816.65,1756.0,1811.0,1812.3,1792.24,1722055,308633332530000.0,80177.0,884325.0,0.5135000000000001
 2019-10-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1812.3,1815.0,1824.45,1786.7,1816.8,1816.75,1811.11,1682488,304717123335000.0,50086.0,813457.0,0.4835
 2019-10-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1816.75,1822.7,1825.0,1775.0,1780.0,1780.2,1796.37,2135313,383581390360000.0,95446.0,1112998.0,0.5212
 2019-10-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1780.2,1762.4,1800.0,1762.0,1771.2,1767.4,1776.98,3369253,598708443925000.0,89107.0,1758401.0,0.5219
 2019-10-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1767.4,1778.0,1794.95,1753.05,1794.1,1790.5,1776.97,1497854,266163776750000.0,95826.0,743173.0,0.4962
 2019-10-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1790.5,1797.0,1808.4,1785.05,1795.5,1796.3,1798.29,1202154,216182047840000.0,92434.0,502378.0,0.4179
 2019-10-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1796.3,1802.0,1807.55,1788.1,1791.45,1792.6,1795.76,124929,22434246635000.0,6526.0,47514.0,0.3803
 2019-10-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1792.6,1792.1,1820.0,1772.55,1817.05,1814.25,1801.49,1050123,189178821350000.0,80563.0,465325.0,0.4431000000000001
 2019-10-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1814.25,1830.0,1830.0,1804.0,1825.0,1821.3,1816.91,1133258,205902524135000.0,67069.0,494729.0,0.4366
 2019-10-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1821.3,1826.3,1834.8,1803.5,1809.0,1809.6,1820.66,1297114,236160060265000.0,47831.0,630029.0,0.4857
 2019-11-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1809.6,1816.0,1821.0,1762.0,1770.0,1766.35,1778.41,1527660,271680108385000.0,65734.0,801030.0,0.5244
 2019-11-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1766.35,1775.0,1790.0,1766.2,1785.0,1785.9,1779.16,821893,146228064365000.0,48364.0,327865.0,0.3989
 2019-11-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1785.9,1780.0,1797.8,1767.6,1794.95,1793.85,1781.94,1251974,223094834460000.0,47682.0,731110.0,0.584
 2019-11-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1793.85,1789.0,1815.0,1780.6,1798.1,1797.6,1803.17,1136777,204979683505000.0,46649.0,521274.0,0.4586
 2019-11-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1797.6,1810.0,1830.9,1798.2,1826.8,1826.95,1814.54,1380635,250521221380000.03,72914.0,699138.0,0.5064
 2019-11-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1826.95,1826.0,1826.8,1790.8,1790.8,1794.85,1804.75,1077136,194396412495000.0,78960.0,421617.0,0.3914
 2019-11-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1794.85,1789.95,1793.95,1768.0,1773.75,1773.95,1774.67,860384,152689457285000.0,33703.0,420430.0,0.4887
 2019-11-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1773.95,1773.75,1787.0,1756.7,1769.0,1770.45,1770.33,983760,174157648950000.0,50961.0,440807.0,0.4481000000000001
 2019-11-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1770.45,1778.0,1800.0,1766.45,1770.2,1771.85,1780.59,1116800,198856305135000.0,48710.0,425773.0,0.3812
 2019-11-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1771.85,1780.85,1784.0,1756.3,1760.0,1760.7,1769.85,729613,129130508950000.0,34367.0,394186.0,0.5403
 2019-11-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1760.7,1760.7,1765.45,1734.5,1742.0,1739.0,1742.87,1273055,221876839355000.03,75506.0,642892.0,0.505
 2019-11-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1739.0,1747.95,1748.0,1718.5,1723.0,1721.35,1728.15,1187377,205196288160000.0,66120.0,744098.0,0.6267
 2019-11-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1721.35,1729.9,1748.85,1715.45,1723.0,1723.5,1728.2,1374382,237520749025000.0,56776.0,587781.0,0.4277
 2019-11-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1723.5,1727.9,1734.85,1711.0,1719.0,1720.35,1721.12,913095,157154794580000.0,57876.0,439420.0,0.4812
 2019-11-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1720.35,1710.0,1713.95,1676.0,1682.8,1682.75,1692.21,1275334,215813717785000.0,72412.0,554009.0,0.4344
 2019-11-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1682.75,1684.0,1718.0,1666.15,1716.95,1710.7,1689.34,1320689,223109933430000.03,53391.0,573528.0,0.4343
 2019-11-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1710.7,1718.0,1728.85,1687.6,1719.1,1710.3,1710.46,2714721,464343385880000.0,75798.0,1935195.0,0.7129000000000001
 2019-11-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1710.3,1714.0,1731.0,1704.6,1719.8,1715.35,1718.79,883771,151901814095000.0,58586.0,324525.0,0.3672
 2019-11-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1715.35,1718.25,1727.55,1701.75,1717.0,1714.6,1714.16,691147,118473786205000.0,36864.0,194893.0,0.282
 2019-11-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1714.6,1715.0,1720.4,1677.35,1706.0,1706.15,1694.22,1890290,320257103065000.0,112615.0,1181189.0,0.6249
 2019-12-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1706.15,1706.2,1742.5,1698.35,1741.0,1738.25,1721.13,1476972,254206751580000.03,54565.0,594602.0,0.4026
 2019-12-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1738.25,1740.0,1750.95,1725.0,1728.0,1736.45,1737.34,1374317,238765051975000.0,46105.0,563016.0,0.4097
 2019-12-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1736.45,1731.2,1734.4,1710.25,1721.95,1720.3,1721.44,853421,146911163125000.0,51830.0,427847.0,0.5013000000000001
 2019-12-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1720.3,1717.4,1738.15,1707.0,1716.0,1715.85,1722.83,971984,167456754035000.0,52765.0,395132.0,0.4065
 2019-12-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1715.85,1722.9,1747.6,1712.85,1719.3,1716.65,1732.44,1031777,178749347385000.0,41170.0,254643.0,0.2468
 2019-12-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1716.65,1725.0,1732.9,1711.0,1725.9,1726.35,1722.88,751290,129438477350000.0,42771.0,279275.0,0.3717
 2019-12-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1726.35,1726.0,1732.0,1709.0,1715.0,1713.15,1717.86,686580,117944719330000.0,49558.0,274602.0,0.4
 2019-12-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1713.15,1718.0,1741.6,1713.25,1735.0,1738.2,1731.9,827804,143367581070000.0,63773.0,332894.0,0.4021
 2019-12-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1738.2,1740.35,1754.0,1728.1,1747.0,1750.65,1742.12,802332,139776221930000.0,53415.0,340162.0,0.424
 2019-12-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1750.65,1751.0,1757.7,1735.55,1743.95,1743.95,1744.01,960033,167430544510000.0,50875.0,446442.0,0.465
 2019-12-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1743.95,1744.0,1752.0,1728.05,1732.6,1731.45,1737.68,707437,122929598125000.0,30063.0,292222.0,0.4131
 2019-12-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1731.45,1735.2,1748.95,1730.25,1744.5,1745.4,1740.52,873024,151951353545000.0,44734.0,552444.0,0.6328
 2019-12-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1745.4,1749.25,1782.0,1733.65,1779.9,1778.45,1763.13,1476506,260326585200000.0,72805.0,648242.0,0.439
 2019-12-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1778.45,1778.8,1807.8,1775.6,1800.0,1803.1,1796.38,2554245,458839843600000.0,71111.0,1350186.0,0.5286
 2019-12-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1803.1,1804.95,1809.0,1795.0,1806.0,1799.25,1800.24,1419128,255476942810000.0,45575.0,805732.0,0.5678
 2019-12-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1799.25,1795.8,1814.6,1786.2,1814.0,1807.55,1798.74,659899,118698746800000.0,38252.0,223457.0,0.3386
 2019-12-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1807.55,1812.0,1826.0,1799.05,1800.85,1803.45,1812.6,896574,162512835290000.0,36149.0,195430.0,0.218
 2019-12-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1803.45,1799.4,1819.7,1797.05,1811.0,1809.6,1809.2,1161570,210151332505000.0,35485.0,470576.0,0.4051
 2019-12-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1809.6,1811.0,1826.0,1800.6,1815.0,1812.25,1813.92,930468,168779032890000.0,31583.0,313679.0,0.3371
 2019-12-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1812.25,1810.0,1818.45,1798.7,1802.0,1802.3,1805.35,562492,101549505835000.0,34861.0,189097.0,0.3362
 2019-12-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1802.3,1805.0,1805.0,1781.1,1790.2,1784.95,1790.83,928396,166259730570000.0,30896.0,506891.0,0.546
 2020-01-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1784.95,1790.2,1802.55,1783.2,1784.25,1793.2,1794.29,397285,71284626485000.0,15386.0,79648.0,0.2005
 2020-01-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1793.2,1791.0,1799.9,1783.4,1789.8,1790.65,1791.83,411266,73691717510000.0,22042.0,130259.0,0.31670000000000004
 2020-01-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1790.65,1779.8,1779.8,1747.05,1750.0,1751.4,1758.01,1318628,231815681605000.03,66172.0,466498.0,0.3538000000000001
 2020-01-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1751.4,1737.95,1738.0,1694.0,1710.0,1707.15,1708.88,1871804,319868879480000.0,70558.0,729821.0,0.3899
 2020-01-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1707.15,1711.0,1740.5,1711.0,1730.65,1724.4,1729.25,1033650,178744010550000.0,70683.0,318738.0,0.3084
 2020-01-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1724.4,1696.0,1736.0,1695.0,1732.6,1728.8,1716.72,1006057,172711774825000.0,45401.0,286023.0,0.2843
 2020-01-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1728.8,1763.0,1775.0,1741.0,1767.35,1772.55,1758.07,1781733,313241068365000.0,72574.0,1003861.0,0.5634
 2020-01-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1772.55,1772.0,1797.3,1760.0,1793.3,1792.55,1783.77,1256612,224150701820000.0,44862.0,623304.0,0.4960000000000001
 2020-01-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1792.55,1799.0,1807.95,1794.35,1804.0,1804.9,1801.41,823821,148403869890000.0,38516.0,329761.0,0.4003
 2020-01-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1804.9,1805.0,1821.65,1804.8,1819.0,1819.15,1816.62,775629,140902330370000.0,37999.0,339481.0,0.4377
 2020-01-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1819.15,1817.5,1845.0,1810.1,1839.8,1842.25,1829.41,1252925,229211430885000.0,49053.0,413218.0,0.3298
 2020-01-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1842.25,1835.95,1848.0,1828.75,1838.9,1835.15,1836.46,1031569,189443720515000.0,55042.0,581521.0,0.5637
 2020-01-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1835.15,1835.6,1838.9,1815.0,1836.0,1830.05,1826.78,862204,157505891540000.0,44885.0,411022.0,0.4767
 2020-01-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1830.05,1838.0,1862.25,1833.6,1847.5,1848.75,1851.25,1091453,202054941330000.0,60609.0,346819.0,0.3178
 2020-01-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1848.75,1839.95,1842.55,1793.85,1809.0,1810.75,1810.96,2101561,380583877565000.0,79182.0,657762.0,0.313
 2020-01-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1810.75,1815.0,1818.7,1766.85,1773.2,1779.25,1791.56,3415306,611873674675000.0,118628.0,816114.0,0.239
 2020-01-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1779.25,1779.0,1789.0,1757.1,1778.1,1776.1,1769.08,1885275,333521041165000.0,84213.0,900798.0,0.4778
 2020-01-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1776.1,1783.65,1799.9,1780.25,1791.4,1786.8,1791.35,1195596,214172895365000.0,48875.0,453815.0,0.3796
 2020-01-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1786.8,1787.0,1805.75,1780.0,1790.0,1788.35,1793.25,969054,173775248080000.0,46103.0,254554.0,0.2627
 2020-01-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1788.35,1794.0,1794.0,1773.0,1780.0,1779.1,1780.07,873291,155452288460000.0,55125.0,400185.0,0.4582
 2020-01-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1779.1,1787.0,1803.85,1781.0,1798.0,1796.95,1794.76,873805,156826725750000.0,55308.0,280153.0,0.32060000000000005
 2020-01-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1796.95,1800.0,1808.9,1786.0,1795.55,1805.0,1796.25,1005975,180698627580000.0,56855.0,447227.0,0.4446
 2020-01-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1805.0,1810.0,1824.0,1788.7,1797.0,1795.65,1808.22,1169614,211491742870000.0,61384.0,471814.0,0.4034
 2020-02-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1795.65,1802.0,1817.8,1747.0,1759.9,1755.35,1789.78,750220,134272716175000.0,32832.0,182360.0,0.2431
 2020-02-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1755.35,1768.8,1872.9,1765.0,1866.65,1867.65,1832.22,2854532,523012663985000.06,118212.0,967520.0,0.33890000000000003
 2020-02-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1867.65,1870.0,1896.75,1855.05,1896.75,1891.3,1877.61,1830049,343611318295000.0,90719.0,709331.0,0.3876
 2020-02-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1891.3,1889.0,1890.0,1866.15,1869.0,1873.5,1876.22,1344016,252166951575000.0,86175.0,582262.0,0.4332
 2020-02-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1873.5,1878.0,1882.4,1845.0,1861.0,1856.8,1863.89,995386,185528864210000.0,59310.0,451430.0,0.4535
 2020-02-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1856.8,1856.8,1876.5,1850.6,1858.5,1858.7,1862.78,632858,117887402780000.0,46788.0,230652.0,0.3645000000000001
 2020-02-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1858.7,1867.0,1872.75,1837.2,1869.5,1869.5,1859.89,747711,139065849284999.98,35773.0,295484.0,0.3952000000000001
 2020-02-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1869.5,1880.0,1894.5,1872.75,1875.0,1878.1,1883.38,1093021,205857502865000.0,60453.0,533842.0,0.4884000000000001
 2020-02-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1878.1,1880.0,1916.7,1878.2,1893.1,1893.7,1901.45,1616826,307431724695000.0,63869.0,574837.0,0.3555
 2020-02-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1893.7,1889.0,1901.95,1868.05,1873.95,1874.05,1878.51,638878,120014082505000.0,26852.0,261292.0,0.409
 2020-02-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1874.05,1876.5,1899.65,1870.0,1877.9,1877.05,1884.69,771464,145397174705000.0,32866.0,289076.0,0.3747
 2020-02-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1877.05,1879.9,1893.5,1870.6,1880.25,1881.4,1884.02,676579,127468944865000.02,26042.0,222129.0,0.3283
 2020-02-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1881.4,1879.9,1879.9,1861.0,1869.25,1863.65,1866.14,683421,127536098259999.98,21209.0,410863.0,0.6012
 2020-02-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1863.65,1870.1,1892.75,1851.35,1889.0,1884.9,1869.5,723351,135230276515000.02,33694.0,311716.0,0.4309000000000001
 2020-02-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1884.9,1883.0,1886.0,1839.05,1845.25,1842.25,1856.96,1401879,260323082745000.0,78276.0,695622.0,0.4962
 2020-02-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1842.25,1845.25,1853.0,1814.0,1820.2,1818.95,1833.36,1310832,240323335670000.0,70546.0,490437.0,0.3741
 2020-02-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1818.95,1838.4,1843.55,1820.2,1828.9,1826.1,1831.68,897257,164348847605000.0,50468.0,416455.0,0.4641
 2020-02-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1826.1,1826.0,1845.0,1820.0,1825.0,1826.65,1832.53,1909619,349943067220000.0,77766.0,1005773.0,0.5267000000000001
 2020-02-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1826.65,1829.85,1852.0,1810.45,1843.1,1843.8,1830.02,1643273,300721846715000.0,87976.0,787083.0,0.479
 2020-02-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1843.8,1820.0,1842.1,1783.15,1810.0,1797.95,1805.79,2964119,535258644395000.0,104123.0,1546134.0,0.5216
 2020-03-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1797.95,1815.1,1837.45,1769.25,1785.1,1786.8,1813.71,1219296,221144493720000.0,61230.0,471228.0,0.3865
 2020-03-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1786.8,1780.05,1818.0,1767.0,1804.05,1800.55,1798.61,1392463,250450281765000.0,64533.0,587106.0,0.4216
 2020-03-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1800.55,1804.05,1857.45,1804.05,1840.0,1847.95,1841.76,3050469,561822298385000.06,177363.0,1563412.0,0.5125
 2020-03-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1847.95,1854.0,1882.0,1852.1,1877.0,1874.45,1871.41,2062439,385966639280000.0,74924.0,967895.0,0.4693
 2020-03-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1874.45,1840.0,1884.4,1835.0,1882.0,1877.45,1868.09,1393659,260348518440000.0,69406.0,532675.0,0.3822
 2020-03-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1877.45,1888.0,1915.9,1848.0,1864.0,1867.15,1872.91,3420762,640678807945000.0,129045.0,1641471.0,0.4799000000000001
 2020-03-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1867.15,1874.95,1905.0,1851.5,1882.9,1882.85,1878.83,3194206,600136403720000.0,176355.0,1797375.0,0.5627000000000001
 2020-03-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1882.85,1864.95,1874.8,1815.0,1852.95,1843.35,1842.17,6254349,1152156291320000.0,258794.0,4388982.0,0.7017
 2020-03-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1843.35,1785.0,1843.75,1669.85,1797.75,1797.7,1776.34,3878660,688983216950000.0,181105.0,1798799.0,0.4638000000000001
 2020-03-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1797.7,1777.0,1777.0,1678.15,1683.45,1683.4,1724.63,2867373,494514892190000.0,136830.0,1434515.0,0.5003
 2020-03-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1683.4,1699.0,1779.8,1670.0,1720.0,1731.6,1740.41,2643191,460022950140000.0,121360.0,1082987.0,0.4097
 2020-03-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1731.6,1732.0,1758.55,1608.0,1620.0,1618.2,1654.66,3677445,608493523495000.0,163026.0,1898757.0,0.5163
 2020-03-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1618.2,1540.0,1653.95,1431.2,1603.0,1601.2,1535.64,4906647,753485357440000.0,215886.0,1919539.0,0.3912
 2020-03-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1601.2,1610.0,1757.4,1570.55,1737.3,1742.95,1680.17,3128644,525666562760000.06,139102.0,1165377.0,0.3725
 2020-03-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1742.95,1578.6,1650.0,1490.75,1499.95,1498.45,1552.46,2155326,334605353255000.0,148588.0,1138879.0,0.5284000000000001
 2020-03-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1498.45,1556.55,1598.0,1453.25,1536.0,1524.85,1536.0,3911847,600858420675000.0,206985.0,1918868.0,0.4905
 2020-03-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1524.85,1446.55,1605.35,1446.0,1580.05,1593.15,1542.05,2196424,338699110045000.0,126127.0,761284.0,0.3466
 2020-03-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1593.15,1605.0,1650.0,1574.0,1617.05,1616.95,1611.37,2622119,422519293945000.0,116060.0,1180260.0,0.4501
 2020-03-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1616.95,1664.8,1665.25,1550.2,1618.0,1604.15,1604.38,2102479,337317297510000.0,109022.0,748554.0,0.35600000000000004
 2020-03-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1604.15,1591.15,1619.5,1559.05,1596.0,1594.95,1596.64,1844011,294422935775000.0,95707.0,865335.0,0.4693
 2020-03-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1594.95,1625.0,1690.0,1601.8,1656.0,1666.5,1662.5,2789179,463700847740000.0,133986.0,1479149.0,0.5303
 2020-04-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1666.5,1650.05,1655.0,1584.25,1604.8,1603.2,1611.63,1559456,251325828680000.03,106082.0,717404.0,0.46
 2020-04-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1603.2,1615.1,1616.0,1517.25,1522.0,1520.9,1536.04,2925847,449420430145000.0,134230.0,1456622.0,0.4978
 2020-04-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1520.9,1540.0,1635.0,1538.0,1625.2,1623.8,1597.81,2733614,436778711310000.06,123428.0,1246876.0,0.4561
 2020-04-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1623.8,1623.8,1687.8,1600.0,1608.0,1608.95,1642.03,2382216,391165895415000.0,101146.0,741288.0,0.31120000000000003
 2020-04-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1608.95,1640.0,1678.9,1618.95,1644.05,1651.35,1653.37,1489546,246277194415000.0,69005.0,405363.0,0.2721
 2020-04-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1651.35,1646.0,1703.65,1602.85,1664.5,1680.85,1651.58,2586216,427134207375000.0,118296.0,777190.0,0.3005
 2020-04-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1680.85,1703.65,1736.75,1683.8,1718.25,1718.2,1717.81,2508280,430875347845000.0,138621.0,929426.0,0.3705
 2020-04-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1718.2,1691.0,1752.3,1684.75,1735.0,1743.1,1733.77,1821296,315771010130000.0,99763.0,567115.0,0.3114
 2020-04-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1743.1,1763.0,1783.7,1727.1,1758.0,1756.25,1750.68,1398782,244881583425000.0,86311.0,457200.0,0.3269
 2020-04-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1756.25,1758.25,1758.65,1705.65,1730.0,1730.45,1728.52,1431055,247361392615000.0,93708.0,520807.0,0.3639
 2020-04-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1730.45,1710.0,1753.95,1700.0,1723.0,1726.0,1734.61,1594930,276658423665000.0,91790.0,419996.0,0.2633
 2020-04-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1726.0,1717.1,1822.0,1712.25,1816.9,1813.0,1792.43,3727806,668182689145000.0,158539.0,1186313.0,0.3182
 2020-04-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1813.0,1807.0,1845.4,1801.05,1825.0,1821.65,1829.4,2573566,470808946985000.06,82305.0,827179.0,0.3214
 2020-04-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1821.65,1815.05,1842.8,1814.0,1830.0,1827.55,1829.95,2744934,502308516350000.0,89557.0,1225487.0,0.4465
 2020-04-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1827.55,1840.0,1859.8,1818.1,1856.0,1851.35,1840.81,1770892,325988404030000.0,95470.0,680427.0,0.3842
 2020-04-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1851.35,1847.2,1864.0,1806.3,1825.6,1824.4,1822.8,1934920,352696621585000.0,103002.0,863916.0,0.4465
 2020-04-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1824.4,1846.9,1847.0,1755.9,1775.0,1767.5,1790.38,2931170,524791531370000.0,162764.0,1169573.0,0.39899999999999997
 2020-04-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1767.5,1795.0,1797.0,1741.0,1762.0,1758.7,1760.13,2926355,515075140245000.0,127879.0,989560.0,0.3382
 2020-05-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1758.7,1718.0,1751.0,1671.5,1676.85,1676.8,1707.87,2942445,502531292560000.06,157072.0,1512075.0,0.5139
 2020-05-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1676.8,1681.0,1692.9,1578.25,1617.7,1619.15,1617.64,5867979,949226510415000.0,229505.0,1388876.0,0.2367
 2020-05-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1619.15,1615.0,1638.7,1577.0,1616.0,1610.65,1610.77,3937921,634306996525000.0,186689.0,1217013.0,0.309
 2020-05-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1610.65,1609.95,1628.7,1545.2,1601.0,1594.3,1577.62,5256263,829238269135000.0,195058.0,1221136.0,0.2323
 2020-05-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1594.3,1611.8,1638.0,1570.0,1579.0,1578.4,1596.44,5644457,901104214770000.0,177123.0,1410244.0,0.2498
 2020-05-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1578.4,1583.0,1599.0,1555.0,1571.0,1569.6,1573.98,3767769,593038419055000.0,231661.0,1242819.0,0.3299
 2020-05-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1569.6,1539.0,1543.75,1512.0,1523.0,1523.35,1524.46,4504103,686630371255000.0,169946.0,1192975.0,0.2649
 2020-05-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1523.35,1579.8,1579.8,1533.35,1561.0,1563.3,1559.53,2940518,458583880175000.0,110816.0,1003196.0,0.3412
 2020-05-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1563.3,1553.3,1557.6,1517.0,1524.0,1522.4,1527.3,2592411,395938364945000.0,125412.0,1290710.0,0.4979
 2020-05-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1522.4,1529.0,1560.0,1510.0,1555.0,1552.95,1534.04,2860615,438830608310000.06,103725.0,741904.0,0.2594
 2020-05-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1552.95,1558.0,1558.55,1498.1,1501.0,1501.1,1512.52,2871937,434386664165000.0,127811.0,1004577.0,0.3498
 2020-05-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1501.1,1510.0,1516.95,1482.95,1504.4,1503.95,1501.44,3164137,475074844365000.0,127103.0,1283839.0,0.4057
 2020-05-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1503.95,1503.95,1514.0,1492.65,1501.0,1500.05,1501.71,2057409,308963380135000.0,101792.0,906342.0,0.4405
 2020-05-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1500.05,1503.0,1583.5,1501.0,1577.5,1574.3,1548.95,3846059,595734411195000.0,173384.0,1355479.0,0.35240000000000005
 2020-05-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1574.3,1568.8,1625.0,1555.4,1613.05,1617.9,1603.55,5203737,834444160505000.0,184528.0,1594454.0,0.3064
 2020-05-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1617.9,1625.0,1656.95,1620.0,1630.0,1629.85,1638.73,3552863,582218289410000.0,142813.0,1336489.0,0.3762
 2020-05-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1629.85,1631.0,1636.85,1595.95,1616.2,1619.45,1616.77,2260057,365398329895000.0,78042.0,784149.0,0.34700000000000003
 2020-05-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1619.45,1622.0,1656.95,1615.25,1641.95,1643.6,1642.43,3138920,515546014015000.0,112868.0,1148895.0,0.3660000000000001
 2020-05-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1643.6,1639.0,1699.0,1633.1,1675.0,1683.1,1670.82,3533009,590302195920000.0,105847.0,1707464.0,0.4833
 2020-06-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1683.1,1706.5,1711.9,1681.5,1692.0,1693.25,1694.3,2529270,428535467795000.0,81880.0,981645.0,0.3881000000000001
 2020-06-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1693.25,1693.25,1733.0,1680.0,1707.25,1709.3,1715.06,2440602,418576937995000.0,77580.0,894471.0,0.3665
 2020-06-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1709.3,1724.0,1744.0,1705.85,1720.75,1716.55,1720.58,3088907,531470162535000.06,95511.0,1381261.0,0.4472
 2020-06-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1716.55,1716.45,1719.6,1627.0,1636.9,1633.75,1656.44,4388932,727001971265000.0,167841.0,1806693.0,0.4116
 2020-06-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1633.75,1650.0,1659.35,1621.0,1640.9,1638.55,1637.59,2884206,472315410860000.06,134492.0,875422.0,0.30350000000000005
 2020-06-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1638.55,1657.0,1666.0,1629.0,1637.75,1634.25,1646.76,2046545,337016389800000.0,98213.0,453850.0,0.2218
 2020-06-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1634.25,1640.0,1695.0,1636.75,1640.05,1642.05,1669.55,3671965,613051788645000.0,163136.0,714406.0,0.1946
 2020-06-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1642.05,1648.0,1675.1,1627.9,1639.25,1635.95,1646.05,2069326,340621394770000.0,95873.0,512482.0,0.2477
 2020-06-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1635.95,1635.95,1646.0,1607.0,1610.7,1610.6,1623.0,1888436,306494012080000.0,90713.0,494924.0,0.2621
 2020-06-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1610.6,1580.0,1642.95,1577.5,1633.85,1637.35,1613.08,2391556,385777629635000.0,77044.0,593144.0,0.24800000000000005
 2020-06-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1637.35,1629.0,1650.65,1602.1,1617.0,1618.2,1620.67,1681190,272465645955000.03,65371.0,306104.0,0.1821
 2020-06-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1618.2,1639.0,1640.25,1607.65,1624.0,1621.7,1622.03,1497691,242929309270000.0,54440.0,360173.0,0.2405
 2020-06-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1621.7,1607.55,1622.65,1590.4,1595.0,1595.4,1607.03,1812882,291334937495000.0,72157.0,823544.0,0.4543
 2020-06-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1595.4,1595.4,1612.2,1587.3,1589.5,1597.8,1598.18,1417293,226508637810000.0,61449.0,438375.0,0.3093
 2020-06-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1597.8,1597.8,1630.0,1591.05,1624.4,1622.5,1615.29,2714342,438445800980000.0,84107.0,1459103.0,0.5376
 2020-06-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1622.5,1633.0,1673.5,1624.0,1650.15,1652.15,1650.05,2034762,335745504450000.0,96468.0,813323.0,0.3997
 2020-06-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1652.15,1659.85,1689.0,1641.0,1688.95,1683.9,1671.26,2335063,390250411155000.0,151394.0,488743.0,0.3945
 2020-06-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1683.9,1684.0,1813.75,1684.0,1748.0,1747.25,1768.07,11545936,2041397702595000.0,351347.0,2416417.0,0.2093
 2020-06-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1747.25,1740.0,1747.0,1683.15,1692.55,1689.0,1710.29,4054986,693518569815000.0,148606.0,1308496.0,0.32270000000000004
 2020-06-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1689.0,1710.0,1710.35,1670.7,1693.0,1686.75,1686.33,2130096,359203742755000.0,99306.0,313612.0,0.1472
 2020-06-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1686.75,1687.0,1708.45,1674.05,1695.0,1691.95,1688.97,2753482,465053611750000.0,127527.0,769198.0,0.27940000000000004
 2020-06-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1691.95,1708.9,1718.0,1681.65,1687.0,1687.45,1695.18,1960731,332378271340000.0,93050.0,719681.0,0.3670000000000001
 2020-07-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1687.45,1698.0,1698.0,1680.05,1687.4,1688.0,1688.93,1661301,280581819030000.03,57277.0,643113.0,0.3871
 2020-07-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1688.0,1700.0,1704.0,1660.1,1689.0,1686.45,1681.63,2038399,342782969745000.0,77833.0,752548.0,0.3692
 2020-07-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1686.45,1695.4,1720.0,1690.0,1696.65,1695.65,1702.81,1988941,338677949665000.0,96420.0,548008.0,0.2755
 2020-07-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1695.65,1708.95,1712.0,1692.15,1708.65,1708.85,1704.18,1236745,210763702505000.0,56629.0,378705.0,0.3062
 2020-07-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1708.85,1708.95,1749.9,1705.85,1746.05,1745.75,1736.15,2983383,517961217520000.0,106413.0,1064797.0,0.3569
 2020-07-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1745.75,1750.0,1761.8,1680.05,1689.0,1686.25,1712.67,2725947,466865518750000.0,99542.0,808218.0,0.2965
 2020-07-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1686.25,1694.0,1722.0,1692.1,1715.85,1717.25,1707.73,1904670,325266139355000.0,87231.0,757314.0,0.3976
 2020-07-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1717.25,1707.95,1711.0,1695.2,1705.0,1703.5,1702.47,1156048,196813942735000.0,56610.0,413921.0,0.358
 2020-07-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1703.5,1708.0,1732.9,1700.0,1705.0,1705.65,1716.29,1289791,221364982410000.0,57914.0,377841.0,0.2929
 2020-07-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1705.65,1705.65,1718.0,1682.1,1692.5,1688.4,1696.05,1347140,228481426375000.0,53759.0,531143.0,0.3943
 2020-07-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1688.4,1700.0,1713.6,1663.3,1679.5,1671.65,1682.87,1611411,271179183325000.0,56608.0,683229.0,0.424
 2020-07-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1671.65,1679.8,1697.1,1645.1,1694.0,1693.2,1672.81,1442725,241339770335000.0,64168.0,361703.0,0.25070000000000003
 2020-07-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1693.2,1695.0,1742.5,1689.75,1722.0,1717.9,1721.33,2308827,397425042350000.0,81773.0,778099.0,0.337
 2020-07-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1717.9,1727.0,1757.35,1720.25,1752.0,1751.6,1738.51,1848600,321380554060000.0,62666.0,869268.0,0.4702000000000001
 2020-07-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1751.6,1761.0,1771.75,1719.0,1720.0,1724.25,1742.4,2088527,363905484380000.0,77237.0,933869.0,0.4471
 2020-07-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1724.25,1724.25,1736.4,1691.0,1698.0,1695.75,1708.86,1300414,222222108090000.0,61336.0,452647.0,0.3481
 2020-07-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1695.75,1690.0,1740.0,1687.0,1729.5,1727.8,1729.56,2375218,410808414370000.0,69214.0,671922.0,0.2829
 2020-07-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1727.8,1724.0,1727.0,1682.0,1717.0,1712.05,1702.73,3971575,676251809790000.0,117536.0,1355795.0,0.34140000000000004
 2020-07-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1712.05,1717.2,1788.0,1717.2,1772.55,1778.15,1760.73,6470525,1139284418385000.0,211885.0,1754040.0,0.2711
 2020-07-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1778.15,1779.0,1792.65,1751.05,1756.4,1759.65,1768.54,2534098,448165394155000.0,79013.0,815872.0,0.322
 2020-07-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1759.65,1770.0,1779.9,1730.0,1738.9,1740.15,1754.12,1531031,268561153195000.0,61266.0,529324.0,0.3457
 2020-07-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1740.15,1752.0,1778.0,1728.1,1745.0,1743.35,1756.96,2113984,371418262280000.0,92831.0,783999.0,0.3709000000000001
 2020-07-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1743.35,1754.0,1770.9,1710.4,1720.0,1715.5,1741.13,1678643,292273577230000.0,70295.0,560382.0,0.33380000000000004
 2020-08-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1715.5,1729.0,1735.0,1697.5,1704.6,1705.5,1711.14,1437475,245971759725000.0,56080.0,448830.0,0.3122
 2020-08-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1705.5,1719.0,1735.0,1708.55,1714.0,1713.95,1722.26,1815427,312663655340000.0,59846.0,720428.0,0.3968
 2020-08-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1713.95,1718.0,1741.95,1712.5,1720.0,1716.3,1726.47,1416804,244607187160000.0,42646.0,518021.0,0.3656
 2020-08-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1716.3,1732.05,1752.1,1720.1,1730.15,1727.55,1735.76,1914542,332318092845000.0,63459.0,579805.0,0.3028
 2020-08-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1727.55,1727.55,1816.9,1725.7,1807.8,1806.25,1784.19,5166090,921730084560000.0,159951.0,1119120.0,0.2166
 2020-08-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1806.25,1810.0,1824.3,1777.0,1784.0,1782.35,1791.41,1892637,339049262245000.0,66157.0,445199.0,0.2352
 2020-08-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1782.35,1800.0,1837.8,1780.0,1785.3,1789.55,1811.38,3039964,550653751695000.0,97718.0,665090.0,0.2188
 2020-08-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1789.55,1789.95,1806.0,1772.0,1799.0,1797.25,1791.49,1679098,300809109790000.0,77465.0,428799.0,0.2554
 2020-08-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1797.25,1806.4,1815.0,1788.0,1803.0,1802.55,1803.7,1192385,215069979780000.03,34913.0,416483.0,0.3493
 2020-08-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1802.55,1818.7,1830.0,1795.5,1800.55,1802.55,1815.76,1868406,339257295180000.0,69704.0,535999.0,0.28690000000000004
 2020-08-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1802.55,1820.0,1842.5,1801.85,1830.25,1836.7,1825.03,1634206,298247652385000.0,57293.0,351792.0,0.2153
 2020-08-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1836.7,1831.0,1884.0,1831.0,1875.35,1874.1,1861.31,2586321,481394167205000.0,83901.0,653845.0,0.2528
 2020-08-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1874.1,1890.0,1902.4,1872.55,1885.1,1885.7,1889.45,1947114,367898325070000.0,60185.0,572398.0,0.294
 2020-08-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1885.7,1867.95,1880.0,1857.05,1879.0,1874.9,1867.57,1538979,287414363135000.0,72644.0,691575.0,0.4494
 2020-08-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1874.9,1887.9,1973.25,1880.75,1957.9,1958.0,1934.19,5688305,1100226120130000.0,159326.0,891052.0,0.15660000000000002
 2020-08-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1958.0,1958.0,1996.0,1940.0,1964.0,1962.15,1967.54,3996333,786296185965000.0,125658.0,748406.0,0.1873
 2020-08-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1962.15,1964.25,2016.85,1964.0,2002.95,2000.6,1989.59,3544554,705220920845000.0,127221.0,910733.0,0.2569
 2020-08-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2000.6,2000.95,2009.0,1955.5,1970.4,1971.4,1971.77,2245860,442832098230000.0,81360.0,607540.0,0.2705
 2020-08-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1971.4,1980.9,2009.0,1970.05,1985.0,1982.5,1988.53,3116307,619687578165000.0,103457.0,925170.0,0.2969
 2020-08-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1982.5,1994.0,1997.0,1953.3,1961.0,1958.1,1964.6,1842553,361987828010000.0,86350.0,579231.0,0.3144
 2020-08-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1958.1,1977.0,1983.9,1881.25,1894.95,1899.1,1924.67,2738546,527079640345000.0,82764.0,1155985.0,0.4221
 2020-09-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1899.1,1925.0,1988.0,1907.75,1982.85,1979.3,1960.0,3068584,601441838525000.0,87736.0,504041.0,0.1643
 2020-09-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1979.3,1977.95,1997.0,1925.0,1951.0,1943.95,1952.32,2569603,501668917155000.0,118065.0,767583.0,0.2987
 2020-09-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1943.95,1950.2,1987.85,1945.0,1979.0,1978.0,1971.41,1931667,380811264795000.0,78238.0,486324.0,0.2518
 2020-09-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1978.0,1958.0,1993.7,1951.0,1957.1,1956.35,1967.96,1930422,379899502485000.0,77971.0,338764.0,0.17550000000000002
 2020-09-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1956.35,1965.0,2003.65,1948.1,1980.0,1982.1,1980.61,2855493,565560967280000.0,98822.0,461498.0,0.1616
 2020-09-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1982.1,1987.5,2001.95,1952.0,1957.4,1960.35,1982.9,2401054,476105880010000.06,91481.0,477501.0,0.1989
 2020-09-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1960.35,1960.35,1993.9,1958.0,1982.9,1979.05,1977.35,2776804,549071741780000.0,103802.0,433665.0,0.1562
 2020-09-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1979.05,1985.05,2069.7,1981.0,2062.95,2056.55,2026.48,5081254,1029704247060000.0,172842.0,905852.0,0.1783
 2020-09-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2056.55,2063.0,2069.95,2022.0,2039.05,2035.95,2037.73,2599525,529713606945000.0,93187.0,400455.0,0.154
 2020-09-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2035.95,2050.0,2054.0,2005.0,2028.5,2031.2,2023.94,2142458,433621040825000.0,79812.0,377676.0,0.17629999999999998
 2020-09-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2031.2,2045.0,2049.55,2009.05,2017.0,2017.55,2022.85,1997410,404047076295000.0,59082.0,851197.0,0.4262
 2020-09-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2017.55,2027.0,2027.0,1994.15,2015.0,2012.1,2005.56,1717740,344503749905000.0,58459.0,512848.0,0.2986
 2020-09-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2012.1,2000.0,2045.0,2000.0,2008.2,2007.95,2024.85,2416941,489394954445000.0,97319.0,552826.0,0.2287
 2020-09-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2007.95,2026.3,2044.35,2015.0,2037.85,2028.4,2029.03,3021436,613058327550000.0,92447.0,1463466.0,0.4844
 2020-09-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2028.4,2036.4,2057.0,1962.3,1973.1,1972.55,2011.56,2518364,506584314920000.0,104818.0,543703.0,0.2159
 2020-09-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1972.55,1990.2,1995.7,1926.35,1934.65,1937.5,1950.33,1974860,385162563320000.0,80009.0,518806.0,0.2627
 2020-09-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1937.5,1940.0,1990.0,1928.3,1949.0,1946.55,1958.9,2732964,535361558485000.06,90232.0,348477.0,0.1275
 2020-09-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1946.55,1941.55,1945.0,1907.75,1915.0,1918.35,1925.25,1906183,366987460810000.0,95127.0,612886.0,0.3215
 2020-09-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1918.35,1925.25,1955.0,1908.0,1924.7,1925.6,1930.25,1939344,374341093385000.0,64362.0,316629.0,0.16329999999999995
 2020-09-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1925.6,1938.0,1958.0,1930.0,1953.0,1945.6,1944.26,1137313,221123737080000.03,44849.0,189262.0,0.16640000000000002
 2020-09-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1945.6,1960.0,1989.95,1954.0,1961.95,1959.95,1969.39,1965398,387064335215000.0,71097.0,407761.0,0.2075
 2020-09-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1959.95,1966.1,2004.0,1958.15,1981.6,1986.4,1986.34,2518983,500355137335000.06,78990.0,487735.0,0.1936
 2020-10-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,1986.4,2007.0,2049.35,1992.05,2044.05,2040.45,2020.45,2014304,406980268630000.0,67874.0,588686.0,0.2923
 2020-10-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2040.45,2040.45,2042.7,2011.0,2031.0,2028.0,2025.02,1554873,314865291640000.0,56051.0,533643.0,0.3432
 2020-10-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2028.0,2050.0,2097.9,2045.1,2090.3,2090.0,2078.37,3152388,655184368295000.0,118099.0,601103.0,0.1907
 2020-10-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2090.0,2080.0,2118.8,2073.95,2100.25,2105.0,2104.15,2429595,511222374460000.06,85878.0,440960.0,0.1815
 2020-10-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2105.0,2104.5,2107.95,2072.05,2091.85,2088.65,2087.2,1427500,297947175480000.0,61899.0,459852.0,0.3221
 2020-10-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2088.65,2094.0,2108.9,2045.15,2050.75,2050.6,2061.12,1636939,337393169430000.0,76655.0,584520.0,0.35710000000000003
 2020-10-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2050.6,2067.9,2086.45,2041.25,2086.0,2077.85,2072.29,2182836,452347809865000.0,80495.0,743321.0,0.3405
 2020-10-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2077.85,2077.0,2114.0,2054.05,2067.1,2064.65,2079.99,2619253,544801321730000.0,82298.0,804554.0,0.3072
 2020-10-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2064.65,2070.0,2085.5,2055.0,2073.45,2071.35,2068.84,1530567,316649492560000.0,48699.0,338328.0,0.22100000000000006
 2020-10-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2071.35,2070.0,2124.0,2066.05,2079.9,2090.45,2098.84,4001883,839932489415000.0,125012.0,1067599.0,0.2668
 2020-10-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2090.45,2089.95,2090.0,2055.55,2064.0,2061.2,2069.68,2017718,417603453165000.0,72151.0,691809.0,0.3429
 2020-10-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2061.2,2079.95,2079.95,2056.5,2072.7,2070.1,2067.89,1338404,276766914795000.0,45107.0,286188.0,0.2138
 2020-10-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2070.1,2077.9,2131.8,2067.35,2131.0,2118.5,2098.3,2377723,498917576935000.06,84819.0,615914.0,0.259
 2020-10-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2118.5,2130.0,2143.85,2081.25,2107.0,2114.3,2118.5,2895442,613398349845000.0,101407.0,579185.0,0.2
 2020-10-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2114.3,2114.2,2116.85,2076.8,2095.75,2099.9,2092.84,2755693,576723330645000.0,106800.0,512013.0,0.1858
 2020-10-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2099.9,2113.5,2129.4,2096.0,2116.4,2120.25,2116.22,3070722,649832862395000.0,87068.0,1037713.0,0.3379
 2020-10-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2120.25,2116.35,2116.35,2070.05,2080.0,2080.45,2085.88,1278236,266624472855000.03,61409.0,283050.0,0.2214
 2020-10-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2080.45,2085.0,2207.35,2085.0,2198.75,2197.8,2168.57,4964904,1076674819925000.0,233651.0,1328297.0,0.2675
 2020-10-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2197.8,2199.8,2218.55,2150.15,2161.1,2159.55,2179.17,3166049,689937298995000.0,139041.0,693572.0,0.2191
 2020-10-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2159.55,2162.0,2233.25,2161.1,2222.0,2225.45,2207.88,4795796,1058852966395000.0,200462.0,612956.0,0.1278
 2020-10-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2225.45,2210.1,2242.85,2195.5,2210.0,2211.5,2216.71,3006197,666386971135000.0,109408.0,741874.0,0.2468
 2020-11-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2211.5,2198.0,2225.9,2166.1,2180.0,2172.85,2181.61,1772571,386705802105000.0,71191.0,678666.0,0.3829
 2020-11-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2172.85,2193.9,2193.9,2146.75,2157.95,2154.65,2167.24,1781465,386086089825000.0,61780.0,647613.0,0.3635000000000001
 2020-11-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2154.65,2160.0,2213.85,2156.0,2169.95,2169.45,2185.57,2189957,478629502905000.0,81248.0,429678.0,0.1962
 2020-11-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2169.45,2190.0,2245.7,2183.65,2234.0,2238.3,2219.64,2671841,593053211355000.0,98642.0,822020.0,0.30770000000000003
 2020-11-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2238.3,2233.95,2248.0,2202.5,2205.0,2209.05,2220.81,2395965,532097396345000.0,86655.0,747669.0,0.3121
 2020-11-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2209.05,2249.0,2249.0,2214.15,2219.95,2225.2,2227.14,1691773,376781805800000.0,76350.0,608150.0,0.35950000000000004
 2020-11-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2225.2,2225.2,2238.55,2189.0,2204.55,2199.75,2209.03,1879561,415200456880000.0,104128.0,647806.0,0.3447
 2020-11-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2199.75,2205.0,2223.0,2157.3,2178.0,2181.7,2179.66,2387398,520371001950000.0,94794.0,1052551.0,0.4409000000000001
 2020-11-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2181.7,2172.0,2201.75,2162.0,2175.45,2171.8,2178.74,1626054,354274345485000.0,58703.0,624734.0,0.3842
 2020-11-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2171.8,2180.5,2206.55,2172.0,2181.8,2179.95,2189.11,1560060,341514263380000.0,53221.0,365027.0,0.234
 2020-11-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2179.95,2192.0,2193.4,2180.35,2189.0,2184.6,2186.64,146991,32141608595000.0,10611.0,48675.0,0.3311
 2020-11-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2184.6,2206.4,2221.9,2182.0,2189.0,2187.65,2198.39,1699293,373570908655000.0,77240.0,621938.0,0.3660000000000001
 2020-11-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2187.65,2185.0,2210.0,2166.1,2194.0,2195.75,2193.85,1817170,398660373745000.0,70536.0,730458.0,0.402
 2020-11-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2195.75,2175.0,2195.0,2156.7,2159.2,2161.7,2169.77,2669522,579224762610000.0,110680.0,1628169.0,0.6099
 2020-11-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2161.7,2163.35,2190.05,2160.55,2160.55,2166.55,2174.49,2196113,477543142695000.0,95461.0,1027086.0,0.4677000000000001
 2020-11-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2166.55,2160.55,2196.95,2138.8,2188.0,2186.25,2158.2,4002609,863844490960000.0,121561.0,2465120.0,0.6159
 2020-11-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2186.25,2192.9,2231.0,2191.0,2205.0,2207.9,2215.45,2954306,654511199470000.0,119163.0,1436478.0,0.4862
 2020-11-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2207.9,2197.25,2208.7,2150.0,2156.0,2154.3,2172.26,1682365,365452845920000.0,79887.0,613963.0,0.3649
 2020-11-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2154.3,2160.0,2177.45,2117.15,2160.0,2155.3,2139.91,2247478,480939190260000.06,85597.0,858868.0,0.3821
 2020-11-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2155.3,2170.0,2244.6,2165.0,2198.55,2215.3,2208.61,10036402,2216650151945000.0,174090.0,7938427.0,0.7909999999999999
 2020-12-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2215.3,2275.0,2275.0,2206.2,2226.0,2230.05,2231.26,2235498,498797702790000.0,76577.0,918671.0,0.4109
 2020-12-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2230.05,2241.0,2325.95,2236.0,2314.0,2315.85,2289.42,3305952,756869710145000.0,114983.0,808240.0,0.2445
 2020-12-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2315.85,2340.0,2421.85,2316.25,2403.9,2411.4,2375.88,4334658,1029862054145000.0,130221.0,1376841.0,0.31760000000000005
 2020-12-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2411.4,2400.0,2445.0,2375.0,2444.0,2438.75,2411.24,2789953,672724724500000.0,101116.0,756659.0,0.2712
 2020-12-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2438.75,2440.0,2478.8,2437.0,2474.0,2472.55,2459.37,1762501,433463970150000.0,58956.0,667260.0,0.3786
 2020-12-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2472.55,2470.55,2484.2,2427.95,2445.0,2438.9,2450.57,2090950,512402064995000.0,92968.0,950656.0,0.4547
 2020-12-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2438.9,2450.0,2532.1,2447.0,2528.0,2522.3,2487.63,2022370,503091433700000.0,94161.0,513690.0,0.254
 2020-12-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2522.3,2515.95,2552.0,2501.0,2530.0,2526.05,2524.75,2372909,599101248235000.0,86158.0,514085.0,0.2166
 2020-12-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2526.05,2516.0,2536.9,2495.0,2518.0,2520.95,2512.41,2171653,545608272015000.0,84201.0,943810.0,0.4346
 2020-12-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2520.95,2530.0,2553.9,2521.0,2541.9,2548.15,2538.98,1280339,325075166035000.0,69794.0,432932.0,0.3381
 2020-12-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2548.15,2535.0,2538.6,2502.5,2531.05,2527.45,2525.97,1283286,324153702475000.0,60317.0,577807.0,0.4503
 2020-12-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2527.45,2540.0,2587.9,2537.6,2583.95,2582.45,2569.92,1920875,493649578540000.0,97258.0,579318.0,0.30160000000000003
 2020-12-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2582.45,2569.0,2603.35,2557.0,2580.0,2575.05,2576.9,1750663,451127727320000.0,93045.0,729270.0,0.4166
 2020-12-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2575.05,2577.0,2636.0,2575.55,2596.95,2601.5,2602.24,4402604,1145663403200000.0,115277.0,1742565.0,0.3958
 2020-12-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2601.5,2595.45,2602.3,2539.1,2542.35,2554.65,2573.97,1383048,355992196490000.0,72383.0,419257.0,0.3031
 2020-12-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2554.65,2541.0,2613.6,2496.2,2603.9,2600.8,2550.57,1993090,508352427360000.06,93359.0,418284.0,0.2099
 2020-12-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2600.8,2604.0,2650.0,2604.0,2638.15,2642.55,2624.89,1339307,351553887155000.0,71569.0,199678.0,0.1491
 2020-12-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2642.55,2658.0,2658.0,2613.0,2641.85,2648.25,2633.84,1143202,301101180985000.0,56095.0,232195.0,0.2031
 2020-12-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2648.25,2654.25,2689.5,2629.55,2684.0,2683.9,2659.78,1226254,326156529700000.0,62227.0,236730.0,0.1931
 2020-12-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2683.9,2685.0,2712.45,2673.0,2693.0,2696.8,2694.87,1562853,421168383615000.0,68785.0,207784.0,0.133
 2020-12-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2696.8,2694.0,2742.85,2680.35,2735.3,2734.4,2716.05,1614643,438544340200000.0,61711.0,192271.0,0.1191
 2020-12-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2734.4,2734.4,2772.0,2725.05,2760.55,2764.5,2748.72,1526325,419543363780000.0,53562.0,362396.0,0.2374
 2021-01-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2764.5,2759.0,2792.0,2750.0,2770.1,2775.55,2774.59,1246698,345907459440000.0,44528.0,95779.0,0.0768
 2021-01-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2775.55,2781.1,2791.1,2745.0,2754.0,2753.7,2761.2,1360486,375656833450000.0,75734.0,426338.0,0.3134
 2021-01-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2753.7,2753.7,2804.6,2732.0,2796.35,2793.85,2767.75,1299589,359693939360000.0,65696.0,358540.0,0.2759
 2021-01-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2793.85,2801.3,2822.45,2780.0,2799.95,2805.35,2795.31,1697884,474611744670000.0,81675.0,282628.0,0.16649999999999998
 2021-01-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2805.35,2801.0,2831.85,2781.5,2791.0,2792.25,2811.19,1142806,321264801425000.0,61707.0,270866.0,0.237
 2021-01-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2792.25,2818.0,2849.8,2789.05,2841.0,2844.7,2815.72,1660967,467681716750000.0,100519.0,678569.0,0.4085
 2021-01-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2844.7,2845.0,2873.45,2824.6,2846.0,2849.3,2848.24,1517995,432360775775000.0,64182.0,448384.0,0.2954
 2021-01-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2849.3,2849.6,2850.0,2712.15,2757.0,2720.55,2742.9,6674890,1830858411600000.0,147812.0,4750700.0,0.7117
 2021-01-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2720.55,2760.0,2763.0,2678.0,2700.0,2703.7,2710.34,2862676,775883016225000.0,140068.0,1275675.0,0.4456000000000001
 2021-01-14,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2703.7,2713.0,2736.65,2648.0,2667.0,2663.9,2667.03,2124950,566730576230000.0,89285.0,1058846.0,0.4983
 2021-01-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2663.9,2660.9,2661.85,2580.55,2585.7,2590.9,2615.33,2570436,672252625175000.0,113890.0,1397161.0,0.5436
 2021-01-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2590.9,2592.0,2619.85,2555.4,2584.25,2588.2,2580.1,2395168,617977675055000.0,102029.0,1097346.0,0.4581
 2021-01-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2588.2,2615.0,2676.6,2590.0,2651.0,2645.05,2637.82,2558693,674937060725000.0,137160.0,775172.0,0.303
 2021-01-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2645.05,2654.0,2707.15,2645.05,2695.0,2697.25,2685.07,2065439,554584280645000.0,98505.0,679756.0,0.32909999999999995
 2021-01-21,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2697.25,2726.95,2816.95,2695.0,2740.0,2716.35,2744.75,5015712,1376688068655000.0,204753.0,918006.0,0.183
 2021-01-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2716.35,2750.0,2768.85,2590.0,2600.95,2596.65,2675.27,4945564,1323070129845000.0,210863.0,1504768.0,0.3043
 2021-01-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2596.65,2612.85,2631.5,2501.0,2519.05,2513.95,2541.24,3520087,894537838945000.1,207974.0,1009868.0,0.28690000000000004
 2021-01-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2513.95,2525.0,2525.0,2430.55,2433.0,2436.6,2463.46,2700415,665237064035000.0,185770.0,983585.0,0.3642
 2021-01-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2436.6,2420.0,2453.95,2401.05,2448.0,2441.7,2425.48,3035457,736243107685000.0,131945.0,1208523.0,0.3981
 2021-01-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2441.7,2456.0,2484.0,2400.0,2412.5,2407.35,2440.58,2768673,675715912980000.0,116478.0,1163289.0,0.4202
 2021-02-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2407.35,2426.6,2467.75,2376.9,2466.8,2447.8,2415.26,1797359,434108863085000.06,113027.0,550822.0,0.3065
 2021-02-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2447.8,2460.0,2520.0,2425.1,2470.0,2463.65,2469.98,2679428,661812824980000.0,144259.0,811972.0,0.303
 2021-02-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2463.65,2503.85,2503.85,2438.35,2454.0,2453.65,2464.64,2409356,593819551730000.0,102463.0,999862.0,0.415
 2021-02-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2453.65,2456.0,2456.0,2398.0,2406.0,2401.8,2411.35,3478562,838802027210000.0,160854.0,2051905.0,0.5899
 2021-02-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2401.8,2420.0,2423.9,2370.8,2382.0,2376.75,2386.95,3303319,788484889475000.0,149221.0,1640282.0,0.4966
 2021-02-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2376.75,2394.0,2434.9,2373.4,2424.0,2416.85,2408.69,3666313,883099656954999.9,162331.0,1887081.0,0.5147
 2021-02-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2416.85,2432.5,2532.45,2423.65,2508.0,2506.85,2498.1,7178572,1793280567775000.0,273637.0,2117184.0,0.2949
 2021-02-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2506.85,2529.0,2555.0,2475.0,2510.15,2510.6,2510.74,4473123,1123085111085000.0,194967.0,1426820.0,0.319
 2021-02-11,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2510.6,2524.95,2540.0,2495.1,2508.0,2505.5,2511.73,1446286,363267761700000.0,75891.0,421197.0,0.2912
 2021-02-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2505.5,2518.0,2523.0,2464.2,2488.0,2486.1,2491.77,1376085,342888850570000.0,61470.0,304801.0,0.2215
 2021-02-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2486.1,2495.0,2517.5,2448.55,2463.0,2456.75,2481.34,1634576,405593941180000.0,75619.0,554261.0,0.3391
 2021-02-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2456.75,2472.0,2475.1,2422.0,2453.0,2450.25,2442.51,1615849,394673031155000.0,89982.0,500974.0,0.31
 2021-02-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2450.25,2436.0,2455.05,2382.0,2386.0,2388.15,2404.67,3178784,764392415985000.0,138806.0,1444831.0,0.4545
 2021-02-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2388.15,2424.0,2479.6,2395.25,2471.0,2470.75,2449.52,4253843,1041986031505000.0,139037.0,1330756.0,0.3128
 2021-02-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2470.75,2470.9,2470.9,2400.0,2423.2,2416.45,2426.74,2244567,544698495965000.0,106810.0,630883.0,0.2811
 2021-02-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2416.45,2428.75,2448.0,2380.0,2387.3,2387.05,2415.85,2002642,483808388535000.06,100102.0,568602.0,0.2839
 2021-02-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2387.05,2375.0,2400.0,2315.0,2376.0,2372.2,2352.09,3267268,768489846535000.0,152011.0,858564.0,0.26280000000000003
 2021-02-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2372.2,2373.0,2409.35,2347.2,2360.0,2361.35,2371.78,1708526,405224641340000.0,79913.0,625474.0,0.3661
 2021-02-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2361.35,2375.0,2386.25,2336.2,2369.9,2373.75,2358.24,2839515,669624824240000.0,136562.0,1387723.0,0.4887
 2021-02-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2373.75,2338.05,2360.0,2260.0,2278.0,2277.2,2305.79,3933813,907054787270000.0,209048.0,2043811.0,0.5195000000000001
 2021-03-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2277.2,2300.0,2369.9,2300.0,2368.0,2362.3,2337.62,2545806,595111772705000.0,93047.0,862344.0,0.3387
 2021-03-02,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2362.3,2386.0,2402.55,2359.0,2391.0,2390.4,2382.6,2033586,484521563545000.0,92939.0,651739.0,0.32049999999999995
 2021-03-03,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2390.4,2406.0,2417.7,2375.8,2400.0,2402.1,2393.26,1591567,380903782025000.0,79230.0,664444.0,0.4175
 2021-03-04,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2402.1,2380.0,2435.0,2350.0,2416.0,2417.1,2411.09,2149984,518379724100000.0,103736.0,1052551.0,0.4896
 2021-03-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2417.1,2399.0,2423.9,2377.1,2385.0,2387.1,2398.28,1953642,468537441455000.0,92175.0,865127.0,0.4428
 2021-03-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2387.1,2383.0,2413.5,2360.05,2382.75,2382.7,2385.72,1593838,380245437555000.0,87571.0,489266.0,0.307
 2021-03-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2382.7,2400.0,2444.0,2396.15,2420.0,2422.7,2423.43,1800442,436324234980000.0,94313.0,580028.0,0.3222
 2021-03-10,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2422.7,2446.0,2446.0,2415.55,2429.35,2431.95,2432.03,1056102,256847208860000.0,71351.0,446382.0,0.4227
 2021-03-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2431.95,2442.8,2464.65,2397.0,2402.55,2401.35,2428.31,1279203,310630666175000.0,85288.0,536706.0,0.4196
 2021-03-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2401.35,2402.55,2427.55,2343.05,2357.9,2355.0,2367.04,1524455,360844244465000.0,86759.0,746337.0,0.4896
 2021-03-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2355.0,2379.2,2480.0,2375.35,2465.75,2468.6,2442.28,4230564,1033222137030000.0,155661.0,1435386.0,0.3393
 2021-03-17,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2468.6,2460.0,2460.0,2411.1,2426.0,2422.95,2427.58,1623187,394040862995000.0,90724.0,422323.0,0.2602
 2021-03-18,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2422.95,2468.85,2468.85,2390.0,2410.0,2404.55,2420.13,1851739,448144630730000.0,97263.0,531185.0,0.28690000000000004
 2021-03-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2404.55,2393.0,2434.0,2355.35,2411.0,2411.25,2407.07,3738079,899781297879999.9,106664.0,1960146.0,0.5244
 2021-03-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2411.25,2390.0,2438.1,2390.0,2427.95,2425.7,2419.88,1489853,360526043555000.0,74852.0,591788.0,0.3972
 2021-03-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2425.7,2430.0,2433.95,2398.2,2410.0,2410.3,2411.16,1745466,420859089060000.0,92301.0,974473.0,0.5583
 2021-03-24,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2410.3,2410.3,2470.0,2410.0,2444.0,2443.55,2451.13,4132092,1012828684120000.0,163476.0,1464543.0,0.3544
 2021-03-25,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2443.55,2450.95,2469.0,2392.0,2402.8,2402.2,2428.85,2272545,551966590390000.0,107083.0,1028164.0,0.4524
 2021-03-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2402.2,2425.0,2513.95,2409.1,2498.0,2505.15,2481.8,3084607,765537638565000.0,142167.0,1128950.0,0.3660000000000001
 2021-03-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2505.15,2539.1,2583.45,2521.5,2571.25,2578.05,2559.5,2333410,597235719230000.0,117958.0,803209.0,0.3442
 2021-03-31,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2578.05,2578.05,2582.95,2531.0,2537.0,2537.4,2553.27,1616044,412620398535000.0,73169.0,626733.0,0.3878
 2021-04-01,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2537.4,2532.0,2564.55,2532.0,2545.0,2551.75,2549.8,1219588,310971112200000.0,54928.0,331850.0,0.2721
 2021-04-05,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2551.75,2558.0,2558.0,2484.5,2512.0,2510.65,2509.91,1268939,318491911935000.0,74815.0,460703.0,0.3631
 2021-04-06,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2510.65,2526.0,2620.0,2504.5,2610.1,2611.6,2585.83,3372846,872161249050000.0,178805.0,1179991.0,0.34990000000000004
 2021-04-07,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2611.6,2605.0,2668.05,2600.1,2621.6,2628.6,2644.44,1937977,512487199500000.0,110658.0,632530.0,0.3264
 2021-04-08,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2628.6,2630.0,2658.4,2628.0,2643.95,2650.65,2647.85,897483,237639826570000.0,60031.0,267938.0,0.29850000000000004
 2021-04-09,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2650.65,2635.0,2655.0,2610.15,2635.0,2630.8,2626.7,1185017,311268374385000.0,74094.0,419655.0,0.3541
 2021-04-12,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2630.8,2578.2,2610.0,2555.0,2602.35,2602.2,2587.63,1427691,369433076255000.0,81793.0,493010.0,0.3453
 2021-04-13,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2602.2,2600.0,2626.0,2564.3,2574.5,2570.7,2587.13,1200230,310515377185000.0,70840.0,374604.0,0.3121
 2021-04-15,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2570.7,2590.0,2593.55,2537.0,2581.6,2587.7,2568.5,1209829,310744001615000.0,67289.0,416760.0,0.34450000000000003
 2021-04-16,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2587.7,2587.6,2693.5,2581.7,2654.0,2663.7,2661.98,2760777,734914587905000.0,126733.0,932921.0,0.3379
 2021-04-19,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2663.7,2650.0,2650.0,2566.85,2575.0,2571.9,2590.54,1552036,402061764850000.0,93671.0,604169.0,0.3893
 2021-04-20,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2571.9,2600.0,2604.7,2528.8,2547.9,2553.65,2564.75,1489287,381964727230000.0,79691.0,486810.0,0.3269
 2021-04-22,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2553.65,2555.65,2557.0,2488.0,2510.0,2511.25,2510.01,1690758,424381646605000.0,82103.0,759976.0,0.4495
 2021-04-23,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2511.25,2527.1,2565.0,2496.2,2520.0,2517.95,2523.48,1614593,407439994945000.0,78286.0,387340.0,0.2399
 2021-04-26,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2517.95,2530.0,2575.0,2530.0,2558.0,2557.9,2557.47,1103980,282339961085000.0,58557.0,335232.0,0.3037
 2021-04-27,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2557.9,2545.0,2579.9,2534.0,2571.0,2574.35,2560.55,866331,221828755655000.03,66988.0,281178.0,0.3246
 2021-04-28,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2574.35,2588.0,2620.25,2575.0,2612.0,2614.55,2605.91,1065561,277675191510000.0,52622.0,449241.0,0.4216
 2021-04-29,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2614.55,2630.0,2642.0,2570.0,2613.0,2613.45,2607.33,1295346,337739430610000.0,64039.0,447979.0,0.3458
 2021-04-30,ASIANPAINT,Asian Paints Ltd.,Consumer Goods,Consumer Goods,EQ,2613.45,2595.0,2605.8,2524.05,2529.0,2536.4,2558.66,1384907,354351186245000.0,91934.0,750496.0,0.5418999999999999
 2017-01-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,449.95,451.4,452.0,441.25,447.0,447.75,446.18,3054394,136280009934999.98,39650.0,822758.0,0.26940000000000003
 2017-01-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,447.75,449.6,457.8,443.5,454.95,455.25,453.44,4621782,209571606940000.0,55775.0,1658363.0,0.3588
 2017-01-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,455.25,455.0,460.0,451.95,454.1,453.1,455.06,3703873,168547227050000.0,49980.0,1457227.0,0.3934
 2017-01-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,453.1,454.6,463.9,453.25,457.1,458.05,458.46,5829373,267252820690000.0,93787.0,2889776.0,0.4957
 2017-01-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,458.05,459.7,461.8,454.05,454.4,455.2,457.22,4431212,202604801520000.0,58851.0,1668064.0,0.3764
 2017-01-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,455.2,456.9,459.35,451.55,453.2,452.75,454.96,2690456,122404827400000.0,38066.0,934640.0,0.34740000000000004
 2017-01-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,452.75,455.5,456.05,424.4,447.8,447.35,446.88,9436151,421684968350000.0,93174.0,2962535.0,0.314
 2017-01-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,447.35,451.85,457.55,448.2,452.5,453.6,452.99,5678047,257211398675000.0,90411.0,2241633.0,0.3948
 2017-01-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,453.6,454.2,461.4,452.6,455.8,455.2,456.91,5106342,233315150290000.0,74165.0,2380973.0,0.4663000000000001
 2017-01-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,455.2,457.0,475.2,455.2,472.0,472.8,469.33,12693510,595741222100000.0,161048.0,6177412.0,0.4867
 2017-01-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,472.8,472.5,480.5,468.3,477.2,477.25,476.54,7430300,354082241330000.0,91629.0,3379810.0,0.4549
 2017-01-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,477.25,477.3,488.2,476.95,485.6,487.2,483.42,11331156,547765578260000.06,151267.0,6934887.0,0.612
 2017-01-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,487.2,487.15,491.7,483.25,487.0,488.5,487.69,8789347,428650634675000.0,110773.0,4969540.0,0.5654
 2017-01-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.5,486.7,487.9,479.3,480.7,483.8,483.72,7688347,371903559820000.0,116459.0,3365494.0,0.4377
 2017-01-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,483.8,458.0,461.4,448.0,448.7,450.75,455.0,30189779,1373636957060000.0,356406.0,15072926.0,0.4993
 2017-01-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,450.75,445.25,448.95,441.1,445.0,445.0,444.75,16502895,733974239895000.0,146987.0,10565074.0,0.6402
 2017-01-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,445.0,447.8,452.55,445.3,452.0,451.25,449.0,7103963,318964618895000.0,128370.0,4197478.0,0.5909000000000001
 2017-01-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,451.25,452.0,465.1,452.0,464.4,463.55,460.92,14328065,660412341605000.0,189669.0,8509281.0,0.5939
 2017-01-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,463.55,465.25,478.85,465.25,472.0,472.85,474.24,8821164,418337088215000.0,135755.0,5097039.0,0.5778
 2017-01-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,472.85,472.0,476.6,470.85,471.45,471.9,473.44,4525720,214265245205000.0,70528.0,2653495.0,0.5863
 2017-01-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,471.9,472.0,472.0,464.3,466.0,466.0,466.74,10629001,496101959035000.06,106673.0,8600223.0,0.8090999999999999
 2017-02-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,466.0,467.75,479.9,460.0,475.8,475.65,471.68,8340303,393393500720000.0,100129.0,4571977.0,0.5482
 2017-02-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,475.65,476.25,486.0,473.35,483.0,482.55,482.87,7557596,364931386275000.0,103188.0,4066127.0,0.5379999999999999
 2017-02-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,482.55,483.7,492.5,480.15,489.9,490.7,487.58,7134563,347868402905000.0,77751.0,3474987.0,0.4871
 2017-02-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,490.7,494.75,500.2,492.0,499.0,498.3,496.6,8575116,425837081135000.0,79040.0,5473532.0,0.6383
 2017-02-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,498.3,498.4,499.7,490.6,491.45,493.4,495.04,5242366,259515987635000.0,67926.0,2362038.0,0.4506000000000001
 2017-02-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.4,492.4,492.7,481.85,488.75,487.6,486.5,9694192,471621565125000.0,119025.0,5749613.0,0.5931000000000001
 2017-02-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,487.6,491.0,494.55,482.95,486.55,485.25,488.05,7938519,387437574780000.0,82218.0,4695940.0,0.5915
 2017-02-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,485.25,489.75,492.5,486.2,488.75,488.9,489.07,10345868,505988499430000.0,103877.0,7925879.0,0.7661
 2017-02-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.9,492.7,493.85,486.75,490.95,490.3,490.37,6626404,324937474270000.0,101009.0,3730306.0,0.5629
 2017-02-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,490.3,490.3,491.45,482.1,486.3,486.9,485.87,4089031,198673675190000.0,60672.0,2169324.0,0.5305
 2017-02-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,486.9,488.0,493.45,483.8,489.0,488.2,488.31,6242589,304830082600000.0,87387.0,3441356.0,0.5513
 2017-02-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.2,487.7,494.35,486.55,493.2,493.15,490.87,5218900,256178003270000.0,71174.0,2937519.0,0.5629
 2017-02-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.15,501.0,504.0,487.4,488.95,489.1,495.54,12983330,643381656795000.0,98317.0,7504264.0,0.578
 2017-02-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,489.1,489.4,490.65,479.65,479.9,481.05,484.89,5840632,283205508340000.0,67635.0,3577547.0,0.6125
 2017-02-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,481.05,481.9,509.05,481.2,506.75,504.35,493.14,16440027,810718096205000.0,134791.0,7818503.0,0.4756
 2017-02-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.35,508.5,528.05,507.8,524.2,525.3,519.18,20167381,1047057114230000.0,266431.0,8877589.0,0.4402
 2017-02-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,525.3,525.0,530.0,518.05,524.55,528.15,525.35,10360480,544284013670000.0,154412.0,5690909.0,0.5493
 2017-02-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,528.15,527.9,527.9,507.3,509.1,508.95,513.5,7372140,378556729715000.0,112788.0,3578982.0,0.4855
 2017-02-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.95,509.4,512.5,504.6,506.0,506.65,507.87,5799421,294533173805000.0,105184.0,2996636.0,0.5167
 2017-03-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.65,511.0,522.0,510.15,514.0,513.4,516.4,7624002,393703670905000.0,100320.0,3143214.0,0.4123
 2017-03-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.4,515.1,519.8,503.7,507.5,506.3,512.26,7112655,364349754615000.0,122474.0,3667886.0,0.5157
 2017-03-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.3,507.25,515.0,506.25,513.6,512.9,510.67,3965255,202491862755000.0,64578.0,1966326.0,0.4959000000000001
 2017-03-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.9,514.7,520.8,512.3,518.55,518.65,517.28,6994407,361809680670000.0,109431.0,4318810.0,0.6175
 2017-03-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,518.65,519.0,519.9,509.25,512.0,511.8,512.32,6043543,309621167390000.0,113256.0,4118438.0,0.6815000000000001
 2017-03-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.8,504.6,512.8,500.25,512.05,510.15,506.51,8850848,448300266925000.0,115528.0,4905726.0,0.5543
 2017-03-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.15,509.6,519.55,506.5,516.15,516.4,515.55,8560015,441309043005000.0,121362.0,4557341.0,0.5324
 2017-03-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.4,519.2,520.0,513.0,515.25,515.9,515.76,5494130,283363551585000.0,96693.0,2929411.0,0.5332
 2017-03-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,515.9,524.9,525.65,509.55,511.0,510.9,518.2,7975713,413304101740000.0,110015.0,4427875.0,0.5552
 2017-03-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.9,514.7,515.8,509.05,511.75,511.7,512.4,6248549,320175879810000.0,78589.0,3845361.0,0.6154000000000001
 2017-03-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.7,513.0,516.8,511.3,513.05,513.65,513.91,5362177,275565108695000.0,83616.0,3445524.0,0.6426000000000001
 2017-03-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.65,515.3,519.0,511.7,515.45,517.15,516.74,20296836,1048824243565000.0,132707.0,13276614.0,0.6541
 2017-03-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.15,518.0,518.25,501.3,502.5,502.85,506.33,4932998,249774689400000.0,67190.0,2233715.0,0.4528
 2017-03-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,502.85,498.75,500.0,486.05,489.0,488.3,490.2,11017752,540095032315000.0,151010.0,6532415.0,0.5929
 2017-03-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.3,485.0,502.4,484.0,485.5,485.45,492.74,12685275,625057961275000.0,145380.0,5458447.0,0.4303
 2017-03-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,485.45,487.55,492.0,483.0,487.8,488.25,487.12,6942275,338175545865000.0,87008.0,3521065.0,0.5072
 2017-03-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.25,491.0,495.7,484.85,489.3,489.35,491.31,5501203,270278997515000.0,74454.0,2615133.0,0.4754
 2017-03-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,489.35,488.4,493.25,483.55,487.0,487.15,487.84,5384510,262679716265000.0,74118.0,2637317.0,0.4898
 2017-03-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,487.15,492.3,505.0,490.05,504.25,502.8,498.88,11194711,558479554985000.06,155396.0,4529904.0,0.4046
 2017-03-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,502.8,506.0,513.0,500.1,502.55,504.2,506.13,12677454,641643536575000.0,137410.0,5088937.0,0.4014
 2017-03-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.2,498.95,504.0,495.0,498.35,499.25,499.39,8454772,422219591500000.0,96997.0,4074523.0,0.4819
 2017-03-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.25,499.7,503.7,488.8,490.8,490.8,496.23,6985211,346630537690000.0,142856.0,3759188.0,0.5382
 2017-04-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,490.8,495.7,503.7,491.35,501.0,500.6,498.75,5755303,287045677825000.0,65980.0,2046308.0,0.3556
 2017-04-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,500.6,503.85,510.55,498.85,507.0,508.3,505.36,6595144,333293152380000.0,79090.0,2753188.0,0.4175
 2017-04-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.3,507.7,517.65,505.15,508.0,508.7,510.97,9928098,507291267765000.0,129674.0,4825801.0,0.4861
 2017-04-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.7,507.0,514.9,502.5,504.6,504.2,508.51,5019268,255236047305000.03,53791.0,1823925.0,0.3634000000000001
 2017-04-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.2,504.65,513.0,503.35,510.2,510.75,509.81,5986936,305219151550000.0,97021.0,2654612.0,0.4434
 2017-04-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.75,509.6,516.6,508.1,513.55,515.05,513.28,7406691,380173152625000.0,100772.0,4164761.0,0.5623
 2017-04-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,515.05,515.3,520.4,503.25,506.6,506.0,511.95,6161411,315433675790000.0,73530.0,2628324.0,0.4266
 2017-04-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.0,506.6,511.35,502.9,507.85,507.55,507.01,6216374,315174805725000.0,63209.0,3108426.0,0.5
 2017-04-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.55,505.55,509.05,501.25,501.75,502.35,504.68,4070932,205452366975000.0,50314.0,2169667.0,0.5329999999999999
 2017-04-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,502.35,505.0,508.95,498.0,498.3,499.65,505.53,5450454,275536077950000.0,51801.0,3030846.0,0.5561
 2017-04-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.65,498.25,501.45,488.25,498.3,499.5,495.11,7447021,368709637985000.0,86641.0,3534794.0,0.4747
 2017-04-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.5,496.15,504.4,487.0,488.25,488.0,490.14,8153829,399649372545000.0,119396.0,4866643.0,0.5969
 2017-04-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.0,492.0,497.0,483.3,486.0,486.25,489.99,10301245,504748172590000.0,152480.0,6090748.0,0.5913
 2017-04-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,486.25,487.95,503.6,481.0,497.05,498.65,494.46,14182302,701261708385000.0,148845.0,7997508.0,0.5639000000000001
 2017-04-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,498.65,501.0,520.15,495.1,518.1,516.4,506.97,13778124,698505540545000.0,139628.0,6757145.0,0.4904
 2017-04-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.4,519.5,525.0,508.05,516.2,517.15,518.06,11516903,596645448925000.0,141722.0,3193699.0,0.2773
 2017-04-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.15,524.0,524.0,503.25,508.25,506.6,508.99,22108735,1125321919350000.0,237163.0,9381194.0,0.4243
 2017-04-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.6,508.3,515.3,504.5,509.0,509.65,510.62,9287281,474223955555000.0,96394.0,4425133.0,0.4765
 2017-05-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.65,509.5,513.1,501.6,506.8,505.55,506.13,7539462,381594655155000.0,112823.0,3974742.0,0.5272
 2017-05-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.55,506.9,507.35,500.0,500.5,500.85,503.2,7220815,363348620240000.0,65802.0,4027993.0,0.5578000000000001
 2017-05-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,500.85,504.95,521.8,502.0,518.0,518.85,516.2,15719994,811467241365000.0,146258.0,6421448.0,0.4085
 2017-05-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,518.85,522.0,522.4,502.5,503.4,504.5,509.35,9440005,480822391955000.0,138090.0,4204184.0,0.4454
 2017-05-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.5,509.0,513.7,503.3,510.5,511.2,509.51,6834456,348224518500000.0,82389.0,3234950.0,0.4733
 2017-05-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.2,513.0,521.25,510.55,519.05,518.2,516.37,7872272,406503864155000.0,74783.0,3633872.0,0.4616
 2017-05-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,518.2,519.0,527.55,515.7,525.6,526.35,523.26,8812464,461123239635000.06,92342.0,3299600.0,0.3744
 2017-05-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,526.35,525.2,534.6,513.45,515.4,516.9,525.97,8962710,471414050160000.06,101765.0,2995266.0,0.3342
 2017-05-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.9,516.7,516.85,499.2,503.9,503.0,507.04,9934430,503710379365000.0,132361.0,4127765.0,0.4155
 2017-05-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.0,505.0,508.5,498.4,500.25,500.1,502.95,8806756,442938419325000.0,109965.0,4320438.0,0.4906
 2017-05-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,500.1,502.1,504.5,493.5,502.05,501.5,499.85,8610492,430393830725000.0,101028.0,4027982.0,0.4678
 2017-05-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.5,501.35,506.75,498.5,502.0,502.8,502.88,6443135,324015419285000.0,84189.0,2876528.0,0.4464
 2017-05-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,502.8,498.0,499.1,490.25,492.85,492.0,494.96,9227022,456699282920000.0,95624.0,5348691.0,0.5797
 2017-05-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.0,495.75,503.85,494.2,501.9,501.7,499.1,7611430,379889995675000.0,72985.0,4190505.0,0.5506000000000001
 2017-05-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.7,504.0,507.45,499.5,502.0,502.3,503.0,4970982,250038261130000.03,62027.0,2665857.0,0.5363
 2017-05-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,502.3,502.25,506.1,495.2,500.5,500.6,500.17,7549551,377602809015000.0,69512.0,4120666.0,0.5458
 2017-05-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,500.6,503.0,505.0,495.0,499.65,499.3,498.39,7271148,362390199120000.0,61592.0,4986725.0,0.6858
 2017-05-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.3,502.0,509.9,495.85,507.85,507.45,504.39,9157557,461902257805000.0,106201.0,4220728.0,0.4609
 2017-05-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.45,508.0,513.0,505.0,510.5,511.45,508.86,5995136,305068263470000.0,72779.0,2824290.0,0.4711
 2017-05-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.45,511.9,515.0,502.2,507.45,507.25,507.58,5441466,276199551445000.0,62036.0,2462115.0,0.4525
 2017-05-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.25,505.0,516.95,503.65,514.0,514.4,512.4,4725430,242132042930000.03,81509.0,1690453.0,0.3577
 2017-05-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,514.4,514.0,516.0,509.5,514.05,514.05,513.03,7263061,372617406640000.0,127912.0,4571507.0,0.6294
 2017-06-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,514.05,512.15,515.95,505.5,510.0,509.3,509.17,8105813,412726452485000.0,50261.0,5638214.0,0.6956
 2017-06-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.3,513.5,513.5,506.35,507.5,508.05,509.46,4474040,227936453850000.0,69112.0,2589478.0,0.5788000000000001
 2017-06-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.05,507.35,516.75,507.0,513.8,513.65,513.15,3858825,198013906730000.0,57915.0,1623770.0,0.4208
 2017-06-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.65,514.0,514.4,505.55,509.75,510.2,509.31,3866339,196915333835000.0,42061.0,1846559.0,0.4776
 2017-06-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.2,510.0,515.45,508.1,514.45,514.2,511.95,3389166,173509353210000.0,63216.0,1606010.0,0.4739
 2017-06-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,514.2,514.0,521.8,511.35,515.0,515.75,517.07,5980728,309244224275000.0,91962.0,2729718.0,0.4564
 2017-06-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,515.75,515.0,516.35,509.4,513.1,513.65,513.11,3242063,166354321900000.0,49349.0,1170363.0,0.361
 2017-06-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.65,512.45,513.1,506.0,507.15,507.5,509.94,2360518,120373109540000.02,43179.0,977595.0,0.4141
 2017-06-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.5,509.0,512.3,505.5,507.0,506.45,508.42,2181945,110934860865000.02,51764.0,950074.0,0.4354
 2017-06-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.45,509.0,510.9,501.55,508.85,509.5,507.45,4648343,235882439120000.0,66054.0,2697523.0,0.5803
 2017-06-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.5,508.85,509.3,504.0,507.4,507.6,506.77,3425367,173586732680000.0,58545.0,2109450.0,0.6158
 2017-06-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.6,507.65,514.3,507.5,509.15,510.45,510.27,4999502,255109021215000.0,56697.0,2959675.0,0.5920000000000001
 2017-06-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.45,511.0,525.35,509.3,518.0,520.15,517.27,6844723,354056081415000.0,70602.0,3499580.0,0.5113000000000001
 2017-06-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.15,520.2,521.7,510.5,512.95,511.85,515.15,4388846,226092345980000.03,55076.0,2203975.0,0.5022
 2017-06-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.85,511.05,512.5,506.75,507.35,507.75,509.19,4346995,221346612265000.0,73840.0,2500935.0,0.5753
 2017-06-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.75,508.9,514.45,506.65,508.0,508.0,510.48,3463745,176816663730000.0,67487.0,1707367.0,0.4929
 2017-06-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.0,509.6,510.45,503.65,505.0,504.65,506.14,3548884,179624762315000.0,55281.0,1827409.0,0.5149
 2017-06-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.65,506.0,506.7,484.45,494.0,492.85,491.01,9842829,483288769640000.0,110049.0,6251831.0,0.6352000000000001
 2017-06-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.85,493.8,500.35,490.05,496.45,492.0,493.28,12691859,626065680625000.0,76061.0,10038114.0,0.7909
 2017-06-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.0,498.0,514.4,497.7,510.7,512.1,510.39,11855524,605088186595000.0,96263.0,4570578.0,0.3855
 2017-06-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.1,510.6,520.0,508.1,519.0,517.35,513.68,7600005,390395996735000.0,70339.0,3757896.0,0.4945000000000001
 2017-07-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.35,517.1,521.8,515.0,517.0,517.25,518.62,3701949,191989952230000.0,50518.0,1560626.0,0.4216
 2017-07-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.25,516.8,517.55,506.55,507.7,508.4,510.84,4086213,208741111505000.0,44090.0,2037542.0,0.4986
 2017-07-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.4,507.75,515.4,507.75,514.55,513.9,512.56,3154406,161682919080000.0,45895.0,1393508.0,0.4418
 2017-07-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.9,511.0,512.85,508.15,509.45,509.5,510.69,3514758,179494443525000.0,29962.0,1894962.0,0.5391
 2017-07-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.5,508.25,508.95,501.25,504.5,503.15,504.92,3509920,177224112910000.0,69429.0,1645142.0,0.4687
 2017-07-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.15,521.0,529.75,506.7,510.0,509.95,510.48,1245716,63591488460000.0,7548.0,768768.0,0.6171
 2017-07-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.95,512.0,512.4,505.8,507.8,506.8,508.44,3928279,199728916935000.0,71571.0,2473178.0,0.6296
 2017-07-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.8,508.9,509.9,504.2,507.3,506.75,506.27,5504892,278695608720000.0,70653.0,4230384.0,0.7685
 2017-07-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.75,508.0,516.85,508.0,511.75,511.9,512.99,22231839,1140464388215000.0,76818.0,19190329.0,0.8632
 2017-07-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.9,514.0,514.5,507.7,512.5,512.95,512.02,3160157,161806055865000.0,38720.0,1508491.0,0.4773
 2017-07-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.95,513.1,514.0,508.5,510.05,510.5,510.49,3169635,161808127810000.0,36620.0,1956608.0,0.6173
 2017-07-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.5,509.0,522.7,508.35,516.3,516.55,516.84,7864083,406447983355000.0,99239.0,4398520.0,0.5593
 2017-07-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.55,518.0,521.95,516.05,520.55,520.2,519.44,8119092,421740286355000.0,49078.0,6045489.0,0.7445999999999999
 2017-07-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.2,520.8,544.2,520.7,539.15,540.0,535.9,16391849,878436029785000.0,180579.0,7134255.0,0.4352
 2017-07-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.0,540.0,542.4,532.25,540.4,540.8,538.2,5567645,299651140560000.0,69704.0,1782212.0,0.3201
 2017-07-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.8,541.0,546.4,531.4,535.5,534.8,540.13,4779353,258145459460000.0,63022.0,1861535.0,0.3895
 2017-07-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,534.8,533.5,547.5,529.95,547.4,544.95,539.81,8181916,441668865310000.06,103163.0,2796497.0,0.3418
 2017-07-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,544.95,538.9,543.95,525.4,526.85,528.85,532.52,12085057,643550541710000.0,145641.0,3897247.0,0.3225
 2017-07-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,528.85,532.4,534.95,522.0,523.6,524.65,526.77,12290852,647439787790000.0,137599.0,7522662.0,0.6121
 2017-07-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,524.65,523.8,529.65,512.0,515.0,515.1,518.0,8268116,428288479305000.0,77752.0,4641265.0,0.5613
 2017-07-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,515.1,517.4,521.2,509.4,520.5,519.8,517.58,7245884,375032885815000.0,94700.0,4227353.0,0.5834
 2017-08-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.8,518.2,521.75,514.75,515.3,516.55,517.58,4562630,236154342040000.0,66142.0,2865458.0,0.628
 2017-08-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.55,518.75,524.05,512.6,513.6,516.9,519.92,4079631,212109577995000.0,64512.0,1660576.0,0.407
 2017-08-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.9,516.0,516.35,504.8,505.4,506.0,508.72,4140945,210658469580000.0,80442.0,2119288.0,0.5118
 2017-08-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.0,506.0,510.8,504.6,507.8,508.1,507.61,4972811,252424477195000.0,61421.0,3041480.0,0.6116
 2017-08-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.1,509.0,511.8,504.1,505.55,505.8,507.22,5293884,268518527430000.03,65862.0,3435261.0,0.6489
 2017-08-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.8,507.7,510.95,496.05,499.0,499.45,502.23,8898560,446911928230000.0,87901.0,5499128.0,0.618
 2017-08-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.45,494.45,498.65,485.45,487.8,486.95,491.03,7169705,352054311245000.0,84055.0,3981613.0,0.5553
 2017-08-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,486.95,485.1,494.15,483.55,488.0,485.5,487.78,10095387,492431683245000.0,75987.0,7105601.0,0.7038
 2017-08-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,485.5,482.9,493.35,480.0,488.1,489.7,485.92,9261420,450029250740000.0,92632.0,6294568.0,0.6797
 2017-08-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,489.7,491.0,497.45,489.75,491.2,491.75,492.63,3983656,196245520200000.0,67406.0,1988356.0,0.4991
 2017-08-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,491.75,492.95,501.55,488.0,501.45,499.5,491.95,5958229,293115332805000.0,65228.0,3244434.0,0.5445000000000001
 2017-08-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.5,500.2,503.45,495.0,496.65,497.15,499.14,3948664,197094067010000.0,57668.0,1356369.0,0.3435
 2017-08-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,497.15,495.3,495.95,489.85,490.5,490.4,492.39,4166976,205176645915000.0,66544.0,2148636.0,0.5156000000000001
 2017-08-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,490.4,492.1,503.4,491.8,494.7,494.8,497.23,17884400,889268222179999.9,75380.0,14344383.0,0.8020999999999999
 2017-08-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,494.8,496.0,507.0,496.0,499.7,499.2,501.2,6654272,333512618485000.0,80954.0,2953179.0,0.4438
 2017-08-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.2,505.0,505.8,500.15,501.6,502.65,502.23,3288488,165158978580000.0,56505.0,1699893.0,0.5169
 2017-08-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,502.65,503.0,510.5,502.05,507.0,506.85,507.22,7157375,363037292955000.0,95831.0,4139754.0,0.5784
 2017-08-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.85,507.5,512.9,506.2,510.85,510.6,510.24,3724389,190032004605000.0,70179.0,2410354.0,0.6472
 2017-08-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.6,509.4,509.45,501.0,503.7,503.6,503.99,3266295,164619308510000.0,37018.0,1472005.0,0.4507
 2017-08-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.6,506.2,509.5,502.3,503.3,503.9,506.18,3972126,201060272635000.0,50685.0,2422014.0,0.6098
 2017-08-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.9,504.0,505.4,498.55,500.0,500.35,501.18,4491876,225124752150000.0,62782.0,2459274.0,0.5475
 2017-09-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,500.35,502.0,509.8,498.5,508.45,507.55,505.36,4569367,230919450820000.0,63973.0,2452377.0,0.5367000000000001
 2017-09-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.55,506.6,509.0,499.7,502.0,501.75,503.11,3744616,188395502720000.0,48437.0,1910859.0,0.5103
 2017-09-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.75,502.25,506.65,501.5,501.6,503.4,504.2,3216819,162190461255000.0,44046.0,1768635.0,0.5498
 2017-09-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.4,502.0,502.0,491.5,492.75,492.85,495.32,4947660,245068337280000.03,77066.0,2553793.0,0.5162
 2017-09-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.85,494.0,499.0,494.0,496.5,496.6,496.72,4564617,226735132435000.0,61724.0,2579561.0,0.5651
 2017-09-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,496.6,498.0,498.5,491.85,493.7,494.0,494.9,3662579,181260605330000.0,69641.0,1991944.0,0.5439
 2017-09-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,494.0,495.35,497.4,492.65,494.2,493.9,495.09,3590293,177751251065000.0,83946.0,2306739.0,0.6425
 2017-09-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.9,494.9,502.2,493.25,496.1,496.5,497.43,3324949,165393612410000.0,51456.0,1659667.0,0.4992
 2017-09-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,496.5,496.1,505.6,495.05,499.0,499.3,499.31,4430874,221237180245000.0,84969.0,2121591.0,0.4788000000000001
 2017-09-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.3,505.0,521.8,502.1,519.45,519.75,516.41,15168429,783310284870000.0,169699.0,8100212.0,0.534
 2017-09-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.75,517.95,520.0,511.0,517.6,516.15,515.5,8942804,460997539875000.0,108474.0,5725644.0,0.6403
 2017-09-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,516.15,518.65,526.0,518.3,523.1,524.55,522.57,7337260,383419782265000.0,56198.0,4363189.0,0.5947
 2017-09-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,524.55,522.0,524.1,517.5,521.0,520.75,519.98,2386279,124082200630000.0,33094.0,1107743.0,0.4642
 2017-09-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.75,516.75,522.5,516.75,519.4,519.45,519.66,8297561,431195012420000.0,51653.0,6736488.0,0.8119
 2017-09-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.45,518.0,522.5,505.65,512.4,512.55,513.29,3103034,159274939320000.0,43251.0,1369107.0,0.4412
 2017-09-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.55,509.4,510.5,503.2,504.4,505.3,505.43,4546160,229777079450000.0,65423.0,2827413.0,0.6219
 2017-09-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.3,504.0,505.0,488.3,504.0,501.7,496.59,11921527,592010911070000.0,102363.0,8836381.0,0.7412000000000001
 2017-09-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.7,500.0,518.2,500.0,512.7,511.95,507.94,5292394,268820797755000.03,72455.0,2990907.0,0.5651
 2017-09-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.95,513.4,513.9,500.5,507.0,506.3,506.04,5300694,268237221085000.0,58329.0,2416432.0,0.4559
 2017-09-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.3,507.85,517.25,505.65,508.0,511.8,511.31,10408979,532221714595000.0,105507.0,6887161.0,0.6617000000000001
 2017-09-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.8,511.1,516.95,505.1,510.2,509.15,511.49,11578743,592239601340000.0,89012.0,8627869.0,0.7451000000000001
 2017-10-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.15,514.0,517.0,504.1,506.9,509.65,511.85,10712537,548323010365000.0,59749.0,8183856.0,0.7640000000000001
 2017-10-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.65,507.5,511.0,504.5,505.8,505.95,507.19,4792373,243064979235000.0,63017.0,2514653.0,0.5246999999999999
 2017-10-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.95,506.65,507.85,497.45,501.05,501.2,501.98,9349884,469342373125000.0,112325.0,6174807.0,0.6604000000000001
 2017-10-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.2,503.0,507.0,501.25,503.4,503.35,504.91,11343137,572724662380000.0,63580.0,9106974.0,0.8029000000000001
 2017-10-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.35,503.4,508.8,501.25,505.5,505.95,505.38,3942277,199235038120000.0,63288.0,1993417.0,0.5057
 2017-10-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.95,507.5,515.7,504.1,513.65,514.55,509.72,4932758,251433406575000.0,73085.0,2301672.0,0.4666
 2017-10-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,514.55,519.9,523.3,509.4,514.7,515.75,518.14,6188165,320632437800000.0,71755.0,2933725.0,0.4741
 2017-10-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,515.75,516.3,525.95,512.8,524.75,525.1,519.37,4800917,249344584385000.0,53300.0,2807381.0,0.5848
 2017-10-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,525.1,524.25,534.65,522.5,527.75,529.45,530.35,6447797,341959510935000.0,76257.0,2735525.0,0.4243
 2017-10-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,529.45,530.35,531.75,514.2,518.75,520.35,521.14,7148294,372526180345000.0,79622.0,2890499.0,0.4044
 2017-10-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.35,520.95,526.1,511.0,511.5,513.15,517.18,9443230,488387420225000.0,96350.0,3516413.0,0.3724
 2017-10-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.15,488.0,489.0,460.9,465.0,464.5,473.56,49308621,2335050458545000.0,405745.0,25180969.0,0.5107
 2017-10-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,464.5,463.9,465.0,458.0,458.3,460.3,461.9,3302209,152529910995000.0,42306.0,1139040.0,0.34490000000000004
 2017-10-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,460.3,458.65,461.05,447.5,449.8,449.95,452.07,21127981,955131941715000.0,187667.0,13023865.0,0.6164000000000001
 2017-10-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,449.95,451.65,457.8,450.1,450.95,451.95,454.53,19327721,878509346940000.0,161013.0,14578807.0,0.7543000000000001
 2017-10-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,451.95,468.15,476.5,456.65,474.0,473.0,467.94,37624005,1760569464315000.2,327169.0,25515156.0,0.6781999999999999
 2017-10-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,473.0,472.0,487.85,471.5,484.25,484.3,480.85,24936306,1199064672725000.0,183488.0,15744352.0,0.6314000000000001
 2017-10-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,484.3,485.0,491.4,481.65,487.25,485.95,486.31,7576778,368467285505000.0,98174.0,4252919.0,0.5613
 2017-10-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,485.95,487.2,489.0,481.6,485.45,484.0,485.24,4815226,233652395830000.03,84223.0,2534990.0,0.5265
 2017-10-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,484.0,495.0,529.0,493.3,525.25,523.15,515.75,39655956,2045271054880000.0,324716.0,16137257.0,0.4069
 2017-11-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,523.15,524.95,544.0,524.5,536.0,535.1,537.01,22542766,1210566747810000.0,208378.0,10435452.0,0.4629
 2017-11-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,535.1,534.0,538.0,526.3,536.65,532.15,530.37,7800191,413698703490000.0,104091.0,3597790.0,0.4612
 2017-11-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,532.15,535.35,545.7,534.1,540.3,540.1,539.86,9303981,502289279115000.0,122192.0,4881081.0,0.5246000000000001
 2017-11-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.1,539.05,541.55,530.75,535.3,534.5,535.14,8013536,428836169975000.0,104935.0,4480176.0,0.5590999999999999
 2017-11-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,534.5,535.5,539.4,523.0,526.8,527.15,527.9,9642624,509037221595000.0,135116.0,7022379.0,0.7283
 2017-11-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,527.15,537.7,551.9,533.6,547.75,544.85,542.69,19642327,1065963653075000.0,213546.0,9273958.0,0.4721
 2017-11-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,544.85,548.95,555.45,533.0,538.2,540.4,541.55,11290503,611442814565000.0,118502.0,4716125.0,0.4177
 2017-11-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.4,534.95,548.95,532.45,547.25,544.8,541.56,9869691,534502786990000.0,83353.0,4958926.0,0.5024000000000001
 2017-11-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,544.8,557.0,564.55,534.05,535.0,537.35,550.78,21701958,1195302322030000.0,298101.0,11631613.0,0.536
 2017-11-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.35,537.35,549.95,532.6,547.6,545.65,543.07,10644657,578081682715000.0,128316.0,5250064.0,0.4932
 2017-11-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,545.65,546.5,551.4,537.1,543.5,542.0,544.93,7814066,425811807790000.0,91591.0,3600813.0,0.4608
 2017-11-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.0,544.0,548.5,541.2,542.95,542.6,544.88,5176117,282035604035000.0,95239.0,2547345.0,0.4921
 2017-11-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.6,550.0,557.4,540.55,542.25,542.4,547.73,4373503,239548294730000.03,65331.0,1423407.0,0.3255
 2017-11-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.4,542.25,547.5,536.75,545.0,545.15,542.92,3458524,187771150180000.0,47575.0,1398668.0,0.4044
 2017-11-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,545.15,547.0,548.9,539.15,546.15,546.8,543.92,5770768,313884418770000.0,84809.0,3596599.0,0.6232
 2017-11-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,546.8,546.55,547.0,539.0,540.5,540.5,542.24,4536211,245969607665000.0,40912.0,2746760.0,0.6055
 2017-11-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.5,542.4,547.8,535.55,544.5,544.15,539.35,10724159,578409674735000.0,71713.0,7586565.0,0.7073999999999999
 2017-11-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,544.15,544.95,547.7,541.05,546.0,545.5,544.82,3947490,215066094485000.0,48939.0,2091351.0,0.5297999999999999
 2017-11-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,545.5,544.1,561.85,540.95,559.7,559.4,555.48,9301318,516665607040000.0,99672.0,3843686.0,0.4132
 2017-11-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,559.4,559.5,565.9,558.0,562.25,562.55,562.24,10113136,568598369170000.0,139972.0,4784098.0,0.4731
 2017-11-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,562.55,560.55,562.2,546.8,548.5,549.5,552.42,6387037,352832171425000.0,84865.0,3489394.0,0.5463
 2017-11-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,549.5,547.15,547.5,534.15,535.8,535.4,537.74,19370807,1041641041080000.0,129160.0,13287736.0,0.6859999999999999
 2017-12-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,535.4,539.4,539.9,531.9,533.75,533.85,535.77,7138045,382435469635000.0,49883.0,4046149.0,0.5668
 2017-12-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,533.85,536.2,540.85,529.65,537.0,534.95,536.52,4181453,224344491390000.0,61534.0,1819182.0,0.4351
 2017-12-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,534.95,535.0,537.85,530.75,533.0,533.15,534.29,6167602,329529440035000.0,56755.0,3358904.0,0.5446
 2017-12-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,533.15,532.2,534.5,529.2,530.95,530.5,531.86,4234770,225230617690000.0,53263.0,2653231.0,0.6265
 2017-12-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,530.5,532.9,538.0,529.1,537.9,534.05,532.66,3528298,187936861655000.0,55537.0,1855224.0,0.5258
 2017-12-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,534.05,536.7,544.5,536.6,543.5,542.5,541.44,6007380,325261877620000.0,65869.0,3303709.0,0.5499
 2017-12-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.5,550.0,552.25,542.7,545.2,545.1,547.07,5326031,291371257600000.0,96601.0,2624037.0,0.4927
 2017-12-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,545.1,544.0,544.0,535.1,538.65,538.6,539.24,5232189,282142007805000.0,48105.0,3175546.0,0.6069
 2017-12-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,538.6,538.0,543.0,533.05,535.6,535.75,537.44,4163419,223759560055000.03,41613.0,2017210.0,0.4845
 2017-12-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,535.75,537.0,543.4,534.75,542.55,541.45,537.96,3558224,191419201530000.0,43686.0,1599928.0,0.4496
 2017-12-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,541.45,552.2,552.4,543.05,549.0,547.95,546.86,6059220,331353092680000.0,82822.0,3848290.0,0.6351
 2017-12-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,547.95,537.95,553.8,530.0,548.7,548.65,546.14,5889302,321638575540000.0,76615.0,2837951.0,0.4819
 2017-12-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,548.65,549.25,556.0,545.4,554.0,553.65,549.98,4325512,237894880285000.0,71455.0,2633512.0,0.6088
 2017-12-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,553.65,553.5,557.8,548.6,554.95,554.5,552.34,3534649,195234143855000.0,54754.0,1850569.0,0.5236
 2017-12-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,554.5,551.8,556.95,545.05,548.05,548.95,550.13,5781370,318048060660000.0,77959.0,3255896.0,0.5632
 2017-12-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,548.95,549.9,554.8,547.1,553.5,553.6,551.55,3075576,169634721535000.0,39911.0,1577113.0,0.5128
 2017-12-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,553.6,555.0,557.25,550.3,555.5,555.0,553.77,3272086,181197234680000.0,59191.0,1653548.0,0.5053
 2017-12-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,555.0,554.0,560.65,551.0,553.2,554.6,555.32,4163259,231193923865000.0,55577.0,2290869.0,0.5503
 2017-12-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,554.6,546.15,554.2,544.0,548.35,546.85,548.61,8433564,462671696620000.0,75449.0,4454410.0,0.5282
 2017-12-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,546.85,548.2,567.85,547.0,562.7,563.95,557.68,8363189,466398926565000.0,108278.0,4795894.0,0.5735
 2018-01-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,563.95,563.8,569.8,560.5,562.95,565.5,565.45,6943234,392602065390000.0,60203.0,4295836.0,0.6187
 2018-01-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,565.5,567.0,568.6,556.35,558.4,559.5,562.73,6292268,354087872970000.0,75362.0,3796067.0,0.6033
 2018-01-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,559.5,561.3,565.45,555.75,559.75,560.45,560.49,3990149,223643057825000.0,80778.0,1847503.0,0.463
 2018-01-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,560.45,564.85,565.0,558.0,559.2,559.9,560.67,2766664,155119840370000.0,52347.0,1529795.0,0.5529000000000001
 2018-01-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,559.9,561.05,566.0,556.7,564.3,563.25,560.87,3249056,182228924240000.0,66423.0,1904898.0,0.5863
 2018-01-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,563.25,565.8,568.0,562.45,563.45,565.45,564.97,3770339,213012381445000.0,82634.0,2439703.0,0.6470999999999999
 2018-01-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,565.45,564.0,573.0,563.0,564.1,565.3,567.76,4607504,261595653675000.0,91955.0,2564442.0,0.5566
 2018-01-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,565.3,566.15,566.7,560.45,563.55,562.8,562.91,2411625,135753516359999.98,42761.0,1092127.0,0.4529
 2018-01-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,562.8,562.0,563.15,553.55,559.5,558.75,558.37,2825941,157791595215000.0,56560.0,999239.0,0.3536
 2018-01-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,558.75,560.2,563.4,552.5,556.5,555.1,556.54,6013121,334653420535000.0,64648.0,3734806.0,0.6211
 2018-01-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,555.1,556.7,564.45,556.4,561.2,560.55,560.54,3943472,221047355350000.0,78690.0,2016416.0,0.5113000000000001
 2018-01-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,560.55,562.95,566.9,555.8,561.2,563.2,561.66,5993564,336632233400000.0,101529.0,3222165.0,0.5376
 2018-01-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,563.2,564.05,589.3,561.0,587.8,585.2,575.03,8453944,486128878585000.06,171384.0,3576554.0,0.4231
 2018-01-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,585.2,596.0,597.15,578.6,584.0,584.8,590.67,9466991,559190961490000.0,122502.0,5367287.0,0.5669
 2018-01-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,584.8,584.9,594.0,581.2,591.8,590.25,586.78,3897048,228670302810000.0,74142.0,1991467.0,0.511
 2018-01-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,590.25,595.95,621.75,583.15,611.3,611.55,607.42,21790443,1323596545585000.0,206129.0,5862132.0,0.26899999999999996
 2018-01-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,611.55,616.4,627.6,611.45,621.8,620.1,619.63,14286343,885225474710000.0,182690.0,5329211.0,0.373
 2018-01-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,620.1,621.9,621.9,606.3,608.1,607.95,613.13,6158610,377600967820000.0,113856.0,3480447.0,0.5651
 2018-01-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,607.95,610.0,619.25,598.6,614.75,616.1,614.06,6749846,414483066290000.0,99985.0,3755122.0,0.5563
 2018-01-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,616.1,614.55,620.9,603.65,605.6,605.55,613.69,7017160,430636338000000.0,88039.0,4897085.0,0.6979000000000001
 2018-01-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,605.55,605.6,607.45,592.45,595.0,593.75,596.27,6447963,384472878560000.0,119235.0,4439153.0,0.6885
 2018-01-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,593.75,589.3,596.0,587.15,593.6,593.6,591.57,7108060,420489332310000.0,141039.0,4785849.0,0.6733
 2018-02-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,593.6,593.6,610.0,586.1,592.45,592.8,597.28,7839731,468250786690000.0,106898.0,3546561.0,0.4524
 2018-02-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,592.8,587.8,587.8,561.3,565.0,564.9,574.72,6185174,355472485065000.0,59876.0,3383987.0,0.5471
 2018-02-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,564.9,551.1,568.65,547.5,566.15,566.25,558.23,9318595,520189867610000.06,84854.0,5470364.0,0.5870000000000001
 2018-02-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,566.25,543.0,577.05,534.0,565.05,563.7,546.48,13938327,761707938350000.0,130833.0,7636640.0,0.5479
 2018-02-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,563.7,568.0,574.65,556.0,558.65,559.35,566.01,7679830,434683842850000.0,99330.0,4078244.0,0.531
 2018-02-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,559.35,562.8,576.9,559.7,570.0,568.45,570.01,5816886,331566541165000.0,92355.0,2794126.0,0.4803
 2018-02-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,568.45,559.9,561.95,550.4,558.05,557.55,555.89,5865587,326063433685000.0,67074.0,2514416.0,0.4287
 2018-02-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,557.55,563.7,568.0,560.35,562.6,564.2,564.12,4765319,268821484225000.0,52010.0,2653218.0,0.5568
 2018-02-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,564.2,565.0,565.85,540.1,541.8,543.9,549.08,6478108,355701414395000.0,80356.0,3102459.0,0.4789
 2018-02-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,543.9,534.75,554.8,531.35,543.7,543.7,543.53,11593643,630153472125000.0,100722.0,4095375.0,0.3532
 2018-02-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,543.7,547.05,548.6,535.0,538.75,537.85,539.56,3910503,210995092710000.0,58185.0,1060318.0,0.2711
 2018-02-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.85,537.85,544.95,527.5,541.75,540.55,533.99,4251723,227037795640000.0,56866.0,1420617.0,0.33409999999999995
 2018-02-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.55,542.0,548.05,529.4,530.7,531.7,540.04,3395183,183352262850000.0,56937.0,898657.0,0.2647
 2018-02-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,531.7,534.0,538.5,524.4,536.0,535.8,531.37,4638382,246468132245000.0,62749.0,1971817.0,0.4251
 2018-02-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,535.8,533.0,533.75,527.5,529.2,530.25,530.37,7808359,414135770490000.0,89927.0,5272318.0,0.6752
 2018-02-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,530.25,527.0,538.9,525.55,537.5,536.65,533.8,3888629,207575624045000.0,55264.0,1517831.0,0.3903
 2018-02-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,536.65,541.1,554.4,539.0,550.0,552.3,548.09,5297794,290364409685000.0,96778.0,2124203.0,0.401
 2018-02-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,552.3,551.6,551.6,536.15,539.5,538.4,543.06,4136383,224628423585000.0,54454.0,1563836.0,0.3781000000000001
 2018-02-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,538.4,534.0,536.5,520.0,526.7,528.75,528.11,6626661,349960115170000.0,102972.0,2576056.0,0.3887
 2018-03-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,528.75,524.0,535.55,522.0,526.65,525.75,529.37,9827510,520236602600000.0,80903.0,5956431.0,0.6061
 2018-03-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,525.75,524.0,528.95,521.3,524.55,524.55,524.79,6766199,355085404695000.0,78220.0,3828015.0,0.5658
 2018-03-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,524.55,526.0,530.65,511.2,512.5,517.35,524.45,12240160,641934338615000.0,124317.0,6878695.0,0.562
 2018-03-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.35,510.9,517.9,507.55,515.2,512.65,512.17,10428057,534093546440000.0,125638.0,5662399.0,0.5429999999999999
 2018-03-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.65,518.45,523.95,507.45,521.15,520.55,514.86,8483978,436809807420000.0,82839.0,4917197.0,0.5796
 2018-03-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.55,522.45,522.55,503.0,507.0,505.35,513.43,4955525,254433090080000.03,65345.0,2241755.0,0.4524
 2018-03-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.35,510.6,521.95,505.3,518.6,519.2,510.91,5283334,269928802020000.0,63422.0,2341902.0,0.4433
 2018-03-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.2,517.1,534.95,514.65,531.2,531.5,529.39,7846232,415368386315000.0,79834.0,4159938.0,0.5302
 2018-03-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,531.5,528.95,538.0,522.5,537.45,536.15,527.9,4976540,262710717365000.0,61875.0,2278029.0,0.4578
 2018-03-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,536.15,535.2,539.2,528.25,530.0,529.65,533.5,3932830,209814790240000.0,46912.0,1675493.0,0.4260000000000001
 2018-03-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,529.65,530.9,532.9,520.5,524.75,522.6,525.37,12146623,638145883270000.0,76552.0,9884518.0,0.8138
 2018-03-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,522.6,522.6,526.0,517.05,522.1,519.45,520.31,4656613,242288736350000.0,77927.0,2508757.0,0.5388000000000001
 2018-03-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.45,509.0,525.0,509.0,523.0,521.1,518.11,5398111,279683055165000.0,55384.0,1961367.0,0.3633
 2018-03-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,521.1,523.0,532.5,522.5,525.8,526.3,528.27,5518826,291544690820000.0,99641.0,3163221.0,0.5732
 2018-03-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,526.3,522.6,525.9,516.75,518.5,518.2,520.87,7194256,374725747480000.0,115898.0,4733860.0,0.6579999999999999
 2018-03-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,518.2,509.5,510.25,496.0,498.25,499.5,500.81,29385110,1471630016125000.0,128073.0,24333910.0,0.8281000000000001
 2018-03-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.5,499.0,509.3,495.2,508.05,507.3,502.15,9498614,476968922985000.06,84152.0,6051911.0,0.6371
 2018-03-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.3,512.3,522.55,509.05,514.95,512.2,516.39,6423140,331682745480000.0,57201.0,2791137.0,0.4345000000000001
 2018-03-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.2,512.9,512.9,501.6,510.55,510.5,508.17,10980960,558017306540000.0,111873.0,6711220.0,0.6112
 2018-04-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.5,506.75,508.5,492.2,499.3,499.05,498.55,7120498,354990565870000.0,112010.0,2173809.0,0.3053
 2018-04-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,499.05,494.0,506.0,493.7,502.0,501.55,499.31,6053789,302270850830000.0,92038.0,1849980.0,0.3056
 2018-04-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.55,504.5,504.5,490.25,491.95,492.25,496.99,6047813,300573196660000.0,66163.0,1706316.0,0.2821
 2018-04-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.25,498.4,504.65,495.2,502.9,503.1,499.36,6682587,333703755495000.0,53528.0,2996912.0,0.4485
 2018-04-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,503.1,502.95,502.95,495.2,498.75,500.2,498.9,3812133,190188902545000.0,43750.0,936810.0,0.2457
 2018-04-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,500.2,502.2,522.0,501.2,517.4,519.3,515.25,8708770,448715048130000.0,97950.0,2798268.0,0.32130000000000003
 2018-04-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.3,523.0,549.7,521.4,547.5,546.15,538.72,21689156,1168427381280000.0,190731.0,6069270.0,0.2798
 2018-04-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,546.15,550.1,551.0,534.0,540.0,539.8,539.64,9261807,499804610635000.06,96508.0,1359069.0,0.1467
 2018-04-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,539.8,537.3,550.0,534.85,546.1,548.75,544.02,8021652,436392086875000.0,71391.0,2249882.0,0.2805
 2018-04-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,548.75,550.0,555.55,535.75,543.5,542.55,546.72,8788919,480507205355000.0,82524.0,1377306.0,0.1567
 2018-04-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.55,541.5,543.8,530.35,542.9,542.4,536.51,6418203,344345691755000.0,63917.0,1589477.0,0.2477
 2018-04-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.4,544.95,544.95,530.25,532.45,532.4,535.26,5541004,296589623120000.0,70846.0,1965493.0,0.3547
 2018-04-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,532.4,535.5,535.5,516.5,517.7,518.25,526.14,7131174,375200770845000.0,76698.0,2725789.0,0.3822
 2018-04-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,518.25,521.0,521.45,509.1,514.4,512.9,511.88,10559623,540524155945000.0,71717.0,6646075.0,0.6294
 2018-04-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.9,513.5,513.85,503.0,506.9,505.7,507.32,4437940,225147025535000.0,52472.0,1700797.0,0.3832
 2018-04-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,505.7,508.4,511.2,500.0,506.85,506.2,506.47,4766412,241402579260000.0,64889.0,1177916.0,0.2471
 2018-04-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,506.2,506.0,514.75,503.35,507.75,504.85,507.51,4564259,231641519035000.0,55541.0,1381793.0,0.3027
 2018-04-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.85,506.0,506.0,496.3,497.4,498.4,500.61,4608455,230704819010000.0,70727.0,1554043.0,0.3372
 2018-04-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,498.4,496.75,501.05,483.3,490.9,493.75,492.53,14919977,734854517085000.0,126267.0,9248954.0,0.6199
 2018-04-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.75,481.25,543.1,481.25,540.0,539.2,522.41,58859461,3074872057215000.0,471549.0,10876060.0,0.1848
 2018-04-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,539.2,535.8,536.1,513.4,518.5,517.3,520.29,18357008,955088915245000.0,166443.0,6322312.0,0.3444
 2018-05-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.3,518.5,527.95,515.4,524.85,523.75,521.0,25195767,1312711535335000.0,139798.0,18143773.0,0.7201000000000001
 2018-05-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,523.75,522.0,538.8,522.0,533.1,533.4,532.25,12001916,638801668365000.0,121909.0,4006823.0,0.33380000000000004
 2018-05-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,533.4,533.9,533.9,519.05,522.25,520.3,524.42,5929870,310974218125000.0,57867.0,1816191.0,0.3063
 2018-05-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.3,523.75,537.9,523.0,536.1,536.1,531.8,6792091,361204295815000.0,88312.0,2845627.0,0.419
 2018-05-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,536.1,536.65,547.5,533.45,543.1,542.25,541.69,12028184,651556418400000.0,149489.0,6965165.0,0.5791
 2018-05-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.25,543.1,549.65,537.05,548.5,548.5,546.13,7556830,412699617145000.0,76571.0,3617869.0,0.4788000000000001
 2018-05-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,548.5,548.5,554.0,542.95,546.05,547.65,548.17,11415139,625745920355000.0,82471.0,6351740.0,0.5564
 2018-05-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,547.65,548.6,556.5,545.5,556.0,553.3,549.78,4960854,272739137960000.0,73337.0,2353813.0,0.4745
 2018-05-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,553.3,551.2,558.9,547.55,551.1,551.9,552.28,4999526,276112157320000.0,51388.0,2265523.0,0.4531000000000001
 2018-05-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,551.9,548.0,563.5,547.35,549.1,549.7,554.22,6752759,374253499695000.0,84541.0,2614950.0,0.3872
 2018-05-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,549.7,545.0,552.75,541.05,549.0,550.0,546.56,9929095,542682228735000.06,66724.0,5575224.0,0.5615
 2018-05-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,550.0,550.0,553.0,536.5,537.25,539.45,545.52,8551787,466520516715000.0,81469.0,5236859.0,0.6124
 2018-05-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,539.45,536.8,540.7,528.5,535.0,532.9,534.93,7343619,392833700225000.0,81655.0,3948741.0,0.5377000000000001
 2018-05-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,532.9,535.0,537.8,521.85,528.0,526.85,527.01,4258800,224444555090000.0,53676.0,1811516.0,0.4254
 2018-05-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,526.85,528.4,533.5,520.65,522.8,523.3,527.76,4711540,248657564325000.0,82226.0,2159460.0,0.4583
 2018-05-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,523.3,522.0,528.2,519.4,519.8,520.25,522.91,4426060,231443653720000.0,62173.0,1810352.0,0.409
 2018-05-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,520.25,521.7,537.0,521.1,535.45,534.45,527.79,5188026,273821039355000.03,48808.0,2301197.0,0.4436
 2018-05-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,534.45,535.6,543.5,532.5,541.2,538.5,536.4,4588810,246144750535000.0,111843.0,1950858.0,0.4251
 2018-05-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,538.5,541.7,548.0,540.95,547.0,546.15,544.83,5611936,305756207295000.0,59866.0,3460966.0,0.6167
 2018-05-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,546.15,547.0,549.9,543.2,547.0,547.75,547.22,8015443,438621377015000.0,82379.0,5156937.0,0.6434000000000001
 2018-05-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,547.75,543.75,544.7,535.05,540.85,541.65,541.28,5919369,320405878625000.0,63313.0,2712021.0,0.4582
 2018-05-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,541.65,543.0,551.8,532.25,544.1,545.9,542.29,15652651,848823497255000.0,147783.0,9377565.0,0.5991
 2018-06-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,545.9,543.0,544.3,532.85,538.55,536.65,538.51,4061137,218695923035000.0,48366.0,1738262.0,0.428
 2018-06-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,536.65,539.55,541.95,531.25,537.55,537.05,535.59,4291186,229832492900000.0,77376.0,1975223.0,0.4603
 2018-06-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.05,534.65,536.0,524.25,530.65,530.9,531.53,5088506,270471623585000.0,74141.0,2516518.0,0.4945000000000001
 2018-06-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,530.9,530.0,533.8,526.6,532.0,531.4,531.34,5281259,280616884720000.0,62433.0,3119912.0,0.5908
 2018-06-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,531.4,533.8,550.0,532.15,542.75,542.4,544.38,6932191,377373423920000.0,78717.0,2579837.0,0.3722
 2018-06-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,542.4,541.05,541.9,535.45,536.7,537.4,538.77,4627913,249336609785000.0,47928.0,2629652.0,0.5682
 2018-06-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.4,539.8,542.6,530.35,542.35,539.95,537.64,4095873,220211554570000.0,69371.0,1465884.0,0.3579
 2018-06-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,539.95,543.5,544.5,535.8,537.6,537.15,538.85,3320721,178937991205000.0,60765.0,1816363.0,0.547
 2018-06-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.15,539.8,551.8,536.85,540.5,540.65,546.43,5924906,323754533100000.0,84829.0,2515822.0,0.4246
 2018-06-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.65,539.8,539.8,531.0,531.7,532.0,533.59,3736633,199381260360000.0,50195.0,1437784.0,0.3848
 2018-06-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,532.0,527.8,534.65,516.1,531.2,528.75,525.85,7854953,413056192420000.0,115212.0,3939759.0,0.5015999999999999
 2018-06-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,528.75,530.25,531.0,521.45,522.5,522.55,524.44,3711213,194629372675000.0,40391.0,1801355.0,0.4854
 2018-06-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,522.55,522.15,524.4,514.4,517.4,517.2,517.92,6483110,335773076060000.0,132111.0,3636109.0,0.5609000000000001
 2018-06-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,517.2,520.75,527.4,517.15,519.05,519.1,522.73,4555002,238102214115000.0,69421.0,1883842.0,0.4136
 2018-06-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,519.1,521.25,522.0,511.1,512.75,513.05,515.37,4856050,250267510560000.0,88478.0,1808036.0,0.3723
 2018-06-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.05,513.0,527.8,510.55,524.8,525.65,519.25,5932446,308043238265000.0,95555.0,2379685.0,0.4011
 2018-06-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,525.65,520.35,523.35,513.1,516.8,515.2,518.7,4882240,253241768495000.0,63755.0,2611403.0,0.5349
 2018-06-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,515.2,516.5,518.7,512.05,512.85,514.2,515.14,4505122,232078347440000.0,68051.0,2401783.0,0.5331
 2018-06-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,514.2,516.0,516.0,501.6,508.05,507.85,507.79,5659070,287362313525000.0,82921.0,2801100.0,0.495
 2018-06-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.85,508.0,513.5,500.8,502.65,504.6,508.83,4854274,246999593520000.0,57794.0,1737094.0,0.3578
 2018-06-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.6,505.8,514.5,498.75,508.15,510.8,505.83,7747444,391886736295000.0,72816.0,3781404.0,0.4881
 2018-07-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.8,510.75,513.8,503.0,511.2,512.25,508.2,6799910,345573545415000.0,70535.0,3327084.0,0.4893
 2018-07-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,512.25,512.9,519.9,509.25,512.0,511.55,515.67,6658467,343354494650000.0,81007.0,2763239.0,0.415
 2018-07-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.55,511.95,516.25,507.65,515.05,514.75,512.2,3893493,199424326345000.0,42527.0,1354858.0,0.348
 2018-07-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,514.75,514.0,517.85,509.0,511.8,511.0,511.87,2692462,137818389380000.0,32112.0,883641.0,0.3282
 2018-07-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,511.0,513.0,516.9,509.5,511.9,513.7,514.28,2706424,139185152120000.0,56746.0,1209799.0,0.4470000000000001
 2018-07-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,513.7,515.1,529.3,515.1,523.85,525.25,525.5,6295104,330810223835000.0,103745.0,2444443.0,0.3883
 2018-07-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,525.25,527.95,534.9,522.0,531.95,532.55,531.42,5281760,280682786210000.0,95931.0,2283479.0,0.4323
 2018-07-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,532.55,532.4,542.35,530.8,537.4,536.55,537.4,6432494,345679247505000.0,117103.0,2389529.0,0.3715
 2018-07-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,536.55,539.7,545.7,535.3,536.3,538.35,541.49,4128221,223537325445000.0,77889.0,1358752.0,0.32909999999999995
 2018-07-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,538.35,539.7,541.0,519.45,523.5,523.0,526.39,4169212,219463852065000.0,68544.0,1504952.0,0.361
 2018-07-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,523.0,523.0,529.9,518.35,519.0,522.1,523.53,5032325,263456877100000.0,56084.0,2727652.0,0.542
 2018-07-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,522.1,521.7,539.85,519.0,537.8,537.9,530.15,4511522,239177551795000.0,56601.0,1940406.0,0.4301
 2018-07-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.9,541.2,542.4,515.0,527.1,526.55,528.75,4954888,261990240235000.0,63418.0,1601070.0,0.32310000000000005
 2018-07-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,526.55,528.05,537.4,518.4,526.55,526.8,530.16,5276418,279735008745000.0,69699.0,2317158.0,0.4392
 2018-07-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,526.8,526.8,536.45,525.0,533.7,533.7,532.22,2532288,134772570784999.98,27820.0,955802.0,0.3774
 2018-07-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,533.7,534.9,544.8,530.55,539.5,540.35,538.66,6009401,323700971485000.0,79822.0,3280474.0,0.5459
 2018-07-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,540.35,541.05,548.9,538.05,548.05,546.1,543.38,6171893,335366244820000.0,94544.0,2677386.0,0.4338
 2018-07-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,546.1,547.0,547.5,529.5,531.95,532.25,540.05,3341114,180435439670000.0,84220.0,1397899.0,0.4184000000000001
 2018-07-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,532.25,535.4,544.0,526.4,543.7,541.65,536.68,7920089,425058482975000.0,94666.0,3418814.0,0.4317
 2018-07-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,541.65,543.2,555.0,537.25,551.35,553.25,550.73,7678597,422887079215000.0,76677.0,3358128.0,0.4373
 2018-07-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,553.25,556.05,571.2,550.8,569.0,569.65,563.41,12949737,729595110530000.0,143343.0,5308768.0,0.41
 2018-07-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,569.65,582.0,584.45,548.0,548.2,550.4,564.27,21735293,1226466431540000.0,225410.0,6830057.0,0.31420000000000003
 2018-08-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,550.4,550.5,555.5,538.25,542.3,545.15,544.52,6871812,374183967295000.0,102770.0,1998623.0,0.2908
 2018-08-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,545.15,545.25,551.3,539.0,545.0,547.25,545.0,6495837,354021430345000.0,102553.0,2313461.0,0.3561
 2018-08-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,547.25,546.5,578.55,545.75,575.5,574.75,564.49,15953749,900578040829999.9,168418.0,6102237.0,0.3825
 2018-08-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,574.75,575.2,604.0,575.2,595.9,596.8,593.17,22629303,1342301239340000.0,219666.0,7137504.0,0.3154
 2018-08-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,596.8,597.0,606.9,583.7,591.9,593.05,594.76,16424853,976882754920000.0,174096.0,3659212.0,0.22280000000000005
 2018-08-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,593.05,596.75,598.9,587.0,595.8,596.3,593.53,7138029,423663593865000.0,111358.0,1476965.0,0.20690000000000006
 2018-08-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,596.3,595.0,624.4,595.0,621.35,621.05,612.97,18227195,1117272977990000.0,208981.0,7171461.0,0.3934
 2018-08-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,621.05,621.3,623.9,611.25,616.7,615.5,616.85,16074351,991544962360000.0,178129.0,8844961.0,0.5503
 2018-08-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,615.5,612.0,616.0,602.6,605.5,604.9,610.0,8445677,515186119040000.0,160582.0,4443360.0,0.5261
 2018-08-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,604.9,608.6,621.3,608.6,618.45,618.05,617.28,10225641,631210741880000.0,181950.0,4157885.0,0.4066
 2018-08-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,618.05,614.9,635.0,611.25,625.3,623.45,627.11,18777302,1177551034840000.0,179185.0,9275095.0,0.494
 2018-08-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,623.45,630.0,632.45,620.3,627.1,627.3,626.58,13411536,840341144695000.0,229837.0,5973971.0,0.4454
 2018-08-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,627.3,630.0,630.6,622.1,625.0,624.4,626.06,6463139,404633933045000.0,130432.0,3106291.0,0.4806
 2018-08-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,624.4,625.4,638.25,617.3,636.5,635.75,624.75,15522297,969757361110000.0,142838.0,8727671.0,0.5623
 2018-08-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,635.75,644.65,644.65,628.55,634.0,631.75,635.8,12699837,807451788820000.0,211720.0,5366345.0,0.4226
 2018-08-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,631.75,638.05,643.4,634.0,638.5,639.9,638.46,15035968,959993630865000.0,144038.0,6825918.0,0.45399999999999996
 2018-08-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,639.9,643.0,651.5,642.0,648.0,650.2,648.48,9819034,636745202405000.0,161801.0,4140656.0,0.4217
 2018-08-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,650.2,652.0,662.8,642.0,659.35,660.05,652.68,9886447,645266423080000.0,145178.0,4427072.0,0.4478
 2018-08-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,660.05,657.5,667.65,653.25,655.5,656.9,662.77,13329261,883426047160000.0,158932.0,5634023.0,0.4227
 2018-08-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,656.9,661.85,661.85,643.05,649.55,649.75,649.69,14868623,965995171885000.0,142466.0,7511061.0,0.5052000000000001
 2018-08-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,649.75,649.5,653.5,641.25,649.3,649.25,648.14,10207700,661600889445000.0,179155.0,5409092.0,0.5299
 2018-09-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,649.25,655.45,655.45,629.6,630.7,631.8,638.73,6494484,414824764520000.0,88364.0,2447629.0,0.3769
 2018-09-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,631.8,631.0,644.4,622.75,642.75,641.8,634.62,9305124,590525178615000.0,109084.0,2023411.0,0.2175
 2018-09-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,641.8,641.0,646.65,631.35,637.0,637.65,638.44,8837398,564218225670000.0,113081.0,4041669.0,0.4573
 2018-09-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,637.65,638.9,643.3,624.6,637.5,638.2,632.73,10026621,634412107415000.0,122891.0,3960442.0,0.395
 2018-09-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,638.2,640.0,648.0,632.1,645.0,645.55,642.12,6999943,449477124780000.0,96566.0,2466316.0,0.3523
 2018-09-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,645.55,644.95,677.95,643.3,651.5,651.75,661.46,32430222,2145122621735000.0,282777.0,10335660.0,0.31870000000000004
 2018-09-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,651.75,651.65,665.7,647.45,650.5,650.15,656.54,19162102,1258062686065000.0,213643.0,5744031.0,0.2998
 2018-09-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,650.15,665.0,665.0,630.1,636.0,635.45,639.03,14448365,923291653045000.0,176846.0,3690583.0,0.2554
 2018-09-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,635.45,641.8,644.0,632.0,636.65,636.4,636.08,12083354,768595591225000.0,232793.0,5527338.0,0.4574
 2018-09-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,636.4,633.7,634.0,622.0,624.6,625.95,626.26,6644742,416130831440000.0,124798.0,2699710.0,0.4063000000000001
 2018-09-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,625.95,624.0,633.05,606.15,609.0,608.6,618.96,10724450,663802375880000.0,172753.0,4960729.0,0.4626
 2018-09-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,608.6,611.6,622.5,601.3,610.35,608.8,611.23,9373364,572927124480000.0,158522.0,2479458.0,0.2645
 2018-09-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,608.8,618.95,634.0,563.4,592.95,599.2,614.65,24788799,1523647766870000.0,267115.0,9949476.0,0.4014
 2018-09-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,599.2,599.6,605.75,587.85,596.4,597.35,597.84,11998797,717333412980000.0,158165.0,5262464.0,0.4386
 2018-09-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,597.35,598.8,619.8,589.55,614.0,614.35,608.83,17515392,1066392171550000.0,191490.0,6956437.0,0.3972
 2018-09-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,614.35,619.0,624.35,612.05,617.65,617.45,618.75,8725133,539870037270000.0,107346.0,3230211.0,0.3702
 2018-09-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,617.45,617.35,619.75,597.0,601.0,600.15,605.57,9683836,586425631250000.0,120763.0,4328745.0,0.4470000000000001
 2018-09-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,600.15,598.5,619.8,594.05,616.4,613.25,606.15,16754620,1015586456750000.0,164850.0,9152307.0,0.5463
 2018-10-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,613.25,615.1,617.5,572.5,592.75,593.45,591.59,20117451,1190134771745000.0,193226.0,9656902.0,0.48
 2018-10-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,593.45,592.6,592.6,569.1,571.95,572.25,581.49,18385327,1069082743315000.0,237229.0,10526079.0,0.5725
 2018-10-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,572.25,565.0,590.55,553.8,583.85,586.25,575.76,16877024,971706546545000.0,185951.0,7062890.0,0.4185
 2018-10-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,586.25,586.0,590.5,565.0,570.65,568.5,578.58,9860010,570481649015000.0,123568.0,2496918.0,0.2532
 2018-10-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,568.5,570.0,574.5,546.1,556.25,556.55,560.66,12918017,724260208095000.0,169358.0,5666384.0,0.4386
 2018-10-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,556.55,561.9,563.9,549.15,549.8,552.85,557.39,8053297,448881624515000.0,137447.0,3194914.0,0.3967000000000001
 2018-10-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,552.85,553.95,590.8,552.85,588.8,589.2,577.22,13695001,790504407045000.0,168965.0,6167632.0,0.4504
 2018-10-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,589.2,555.0,585.8,550.1,582.3,580.85,573.67,11223315,643844420285000.0,173903.0,4088255.0,0.3643
 2018-10-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,580.85,589.65,602.25,580.75,584.05,584.9,589.39,10689006,629998174980000.0,151254.0,4142010.0,0.3875
 2018-10-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,584.9,585.0,585.0,569.45,577.0,576.55,574.62,5065325,291064465270000.0,92284.0,1529809.0,0.302
 2018-10-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,576.55,577.75,594.35,570.25,587.0,588.85,587.15,13083651,768202752750000.0,178892.0,6594929.0,0.5041
 2018-10-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,588.85,594.75,598.8,566.6,576.0,576.05,578.18,9609195,555588834180000.0,160853.0,4056881.0,0.4222
 2018-10-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,576.05,570.4,576.55,554.55,562.55,562.55,566.43,12664549,717355664150000.0,243390.0,7289475.0,0.5756
 2018-10-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,562.55,567.95,572.0,558.2,562.0,562.05,565.21,10235243,578506208165000.0,150141.0,4582570.0,0.4477
 2018-10-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,562.05,557.0,571.4,553.5,566.3,562.75,562.48,9513054,535086803785000.06,150834.0,5018676.0,0.5276
 2018-10-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,562.75,574.5,576.95,557.25,565.4,564.1,565.98,9759225,552355121270000.0,134277.0,4697963.0,0.4814
 2018-10-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,564.1,558.0,564.7,552.45,561.2,561.05,558.62,13041860,728540673810000.0,148250.0,8047861.0,0.6171
 2018-10-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,561.05,562.0,564.0,534.55,535.75,537.7,546.83,9229395,504692919920000.0,127572.0,4529652.0,0.4908
 2018-10-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,537.7,541.35,577.0,538.55,565.0,566.7,564.71,15917739,898895034935000.0,202688.0,5883388.0,0.3696
 2018-10-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,566.7,564.85,571.75,559.0,564.4,562.7,564.56,8522604,481149776635000.06,121646.0,3216793.0,0.3774
 2018-10-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,562.7,568.3,586.0,558.0,579.5,582.4,572.03,12135088,694159640390000.0,143698.0,4916300.0,0.4051
 2018-11-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,582.4,582.05,608.05,582.05,607.2,602.15,595.52,16048865,955740615280000.0,170996.0,6559330.0,0.4087
 2018-11-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,602.15,612.45,617.9,605.1,617.3,610.65,611.89,12488669,764164168605000.0,170812.0,4308163.0,0.34500000000000003
 2018-11-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,610.65,628.9,633.0,617.2,623.1,624.4,625.36,24201213,1513457344150000.0,321522.0,7264347.0,0.3002
 2018-11-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,624.4,626.0,628.1,600.05,608.1,607.45,610.73,15354794,937766362765000.0,217745.0,4739000.0,0.3086
 2018-11-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,607.45,612.9,612.9,604.65,605.0,606.85,608.41,1528117,92972280005000.0,23863.0,368965.0,0.2415
 2018-11-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,606.85,609.0,623.8,601.0,611.7,613.2,614.49,13927467,855834785795000.0,214607.0,4719349.0,0.33890000000000003
 2018-11-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,613.2,612.55,618.5,604.8,608.0,606.55,611.76,7073703,432742554650000.0,118128.0,2225846.0,0.3147
 2018-11-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,606.55,606.45,620.75,604.05,619.0,618.3,613.53,8938939,548431170290000.0,140407.0,3585396.0,0.4011
 2018-11-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,618.3,622.25,623.3,608.8,610.6,612.7,614.16,9840254,604345742120000.0,133448.0,4300194.0,0.4370000000000001
 2018-11-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,612.7,613.25,632.5,610.75,623.95,626.1,623.5,11005288,686178898260000.0,153818.0,3706722.0,0.3368
 2018-11-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,626.1,626.6,636.7,616.55,617.55,619.8,625.18,12204545,762999783275000.0,167718.0,4531544.0,0.3713
 2018-11-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.8,619.8,620.3,608.6,617.6,616.3,613.33,9046876,554869365710000.06,112115.0,3713578.0,0.4105
 2018-11-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,616.3,614.7,619.6,609.55,609.95,612.65,614.03,6658508,408850696415000.0,71945.0,2902630.0,0.4359000000000001
 2018-11-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,612.65,610.9,628.65,610.2,625.75,626.85,621.53,7842430,487426899150000.0,137450.0,2136888.0,0.2725
 2018-11-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,626.85,625.8,629.4,612.1,614.6,614.55,620.68,6946666,431164163195000.0,151160.0,2669276.0,0.3843
 2018-11-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,614.55,618.65,634.75,616.5,632.35,631.05,624.82,9528169,595339219585000.0,119357.0,3817167.0,0.4006
 2018-11-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,631.05,629.9,638.7,623.0,624.0,625.25,629.49,11251342,708257293355000.0,129919.0,4151117.0,0.3689
 2018-11-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,625.25,630.0,631.8,622.5,626.6,627.95,627.69,9035388,567144723965000.0,127060.0,4268446.0,0.4724
 2018-11-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,627.95,632.0,636.2,621.5,629.5,631.4,630.54,19643832,1238612714510000.0,134057.0,11241459.0,0.5723
 2018-11-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,631.4,633.0,635.25,624.0,624.45,625.75,627.45,8984998,563762453315000.0,103581.0,5443079.0,0.6058
 2018-12-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,625.75,632.0,633.0,621.6,625.0,624.8,625.49,5914250,369930829835000.0,79187.0,3061724.0,0.5177
 2018-12-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,624.8,624.95,627.55,618.6,623.8,623.25,621.49,8382005,520930497045000.0,76682.0,5103926.0,0.6089
 2018-12-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,623.25,620.9,623.95,613.4,614.9,614.95,618.57,9728083,601745651745000.0,101498.0,5878113.0,0.6042000000000001
 2018-12-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,614.95,610.25,613.85,598.25,598.95,600.05,606.31,7519849,455938720560000.06,123704.0,3472233.0,0.4617
 2018-12-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,600.05,602.4,609.5,592.35,604.5,603.95,601.99,12262327,738174710085000.0,153706.0,5785798.0,0.4718
 2018-12-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,603.95,595.0,601.5,585.3,590.55,590.3,593.22,11643401,690707904875000.0,109164.0,7321589.0,0.6288
 2018-12-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,590.3,581.0,616.65,580.5,603.9,604.25,600.21,16429956,986135611845000.0,198852.0,9158903.0,0.5575
 2018-12-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,604.25,604.75,622.0,603.0,622.0,619.95,612.52,7232578,443007060520000.0,105740.0,3186085.0,0.4405
 2018-12-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.95,624.8,625.9,616.15,618.9,619.1,620.32,7419355,460236015500000.0,71867.0,4203760.0,0.5666
 2018-12-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.1,619.1,623.0,611.3,620.3,620.25,616.1,4165047,256607581985000.0,81978.0,1647512.0,0.3956
 2018-12-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,620.25,622.55,624.5,616.15,616.5,617.15,618.64,4843342,299629523635000.0,73481.0,2652520.0,0.5477000000000001
 2018-12-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,617.15,617.65,621.8,613.85,618.8,619.4,618.37,8492688,525163539750000.0,102617.0,5640935.0,0.6642
 2018-12-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.4,624.25,651.65,619.15,640.0,641.65,638.19,16759139,1069548724130000.0,165568.0,7360460.0,0.4392
 2018-12-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,641.65,636.95,646.9,629.0,633.3,632.95,635.05,11004125,698820746075000.0,130935.0,4218429.0,0.3833
 2018-12-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,632.95,633.3,637.85,616.65,621.65,620.85,626.98,10715457,671841663180000.0,117567.0,5703725.0,0.5323
 2018-12-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,620.85,626.0,627.15,613.5,614.2,615.0,620.15,6191605,383972971410000.0,87541.0,2962317.0,0.4784000000000001
 2018-12-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,615.0,611.0,623.65,603.45,618.95,619.5,615.75,6519211,401421561270000.0,99749.0,2002212.0,0.30710000000000004
 2018-12-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.5,623.55,626.0,615.6,616.4,617.55,620.32,12304812,763292000695000.0,127552.0,7870110.0,0.6396000000000001
 2018-12-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,617.55,623.9,628.0,620.0,625.8,625.05,624.53,6372911,398005710260000.0,69467.0,3181174.0,0.4992
 2018-12-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,625.05,630.4,631.95,618.8,619.9,619.9,624.28,6030093,376445856895000.0,98328.0,2678399.0,0.4442
 2019-01-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.9,621.9,630.2,621.9,628.0,627.3,624.79,12179223,760946013010000.0,61276.0,1364047.0,0.112
 2019-01-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,627.3,623.0,628.5,617.5,619.45,620.05,623.31,12386281,772054578025000.0,170903.0,7783918.0,0.6284000000000001
 2019-01-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,620.05,621.4,622.0,603.65,609.0,607.95,611.77,13228602,809283425645000.0,212633.0,8198959.0,0.6198
 2019-01-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,607.95,612.0,624.75,609.5,620.0,619.6,617.88,8381367,517867815075000.0,126230.0,2980044.0,0.3556
 2019-01-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.6,626.0,640.7,624.2,637.4,637.45,635.95,11735286,746305920160000.0,151307.0,4799071.0,0.4089
 2019-01-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,637.45,636.0,653.75,630.6,652.15,650.9,641.05,11879875,761561963970000.0,121549.0,5248930.0,0.4418
 2019-01-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,650.9,652.35,672.05,652.35,671.2,670.1,663.81,18003387,1195079475885000.0,226139.0,7304764.0,0.4057
 2019-01-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,670.1,668.9,668.9,654.6,665.2,663.25,661.18,12751327,843091348455000.0,128303.0,5284830.0,0.4145
 2019-01-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,663.25,665.0,668.5,658.2,666.0,666.5,663.36,8330315,552602801390000.0,112565.0,3213759.0,0.3858
 2019-01-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,666.5,663.0,663.0,652.55,658.35,659.2,657.41,6856244,450733597965000.0,116097.0,2490029.0,0.3632
 2019-01-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,659.2,661.3,664.25,655.05,660.5,660.6,660.44,5467484,361095649365000.0,90847.0,2058889.0,0.3766
 2019-01-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,660.6,660.7,670.4,660.7,662.75,664.0,665.96,6598151,439409768095000.0,107170.0,2180381.0,0.3305
 2019-01-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,664.0,669.9,680.0,665.6,674.9,676.65,671.64,10448209,701740568355000.0,127666.0,4210912.0,0.403
 2019-01-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,676.65,674.9,676.05,661.45,664.25,664.6,667.73,7037386,469904528325000.0,145520.0,2378639.0,0.338
 2019-01-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,664.6,661.55,664.5,656.5,658.85,660.3,661.04,6157956,407064271160000.0,117196.0,3114635.0,0.5058
 2019-01-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,660.3,656.35,663.6,653.85,659.4,661.6,658.72,7951640,523790515805000.0,140331.0,4280253.0,0.5383
 2019-01-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,661.6,659.5,667.0,658.6,659.85,661.6,663.91,7596006,504310057880000.0,116021.0,3514776.0,0.4627000000000001
 2019-01-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,661.6,665.0,665.55,655.0,663.25,663.65,660.2,7013582,463036810255000.0,98142.0,4068641.0,0.5801
 2019-01-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,663.65,665.2,676.85,665.2,668.25,669.75,671.5,6628922,445129411540000.0,138347.0,2534962.0,0.3824
 2019-01-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,669.75,669.0,674.45,650.35,658.5,656.3,658.0,7792690,512755413765000.0,141171.0,3639856.0,0.4671
 2019-01-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,656.3,658.5,671.0,649.55,669.35,660.75,657.21,8302420,545639853910000.06,139965.0,3007226.0,0.3622
 2019-01-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,660.75,687.05,703.35,683.75,691.0,690.95,692.68,46912230,3249514252250000.0,450032.0,21685605.0,0.4623
 2019-01-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,690.95,697.25,726.85,689.05,720.8,722.7,712.13,35239544,2509526969465000.0,386855.0,13997883.0,0.3972
 2019-02-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,722.7,720.75,726.4,705.4,717.3,717.25,717.16,13792059,989112254465000.0,208032.0,6105419.0,0.4427
 2019-02-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,717.25,711.3,724.5,708.0,721.5,720.5,715.99,8195956,586824028865000.0,157232.0,3781849.0,0.4614
 2019-02-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,720.5,722.0,731.6,719.5,730.0,729.5,727.26,8665426,630199395055000.0,123392.0,2998629.0,0.34600000000000003
 2019-02-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,729.5,731.3,734.5,715.6,726.1,725.75,726.0,8077340,586417425295000.0,123421.0,2476347.0,0.3066
 2019-02-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,725.75,726.25,733.8,724.0,730.0,730.15,729.42,7203465,525438537290000.0,108863.0,2376555.0,0.3299
 2019-02-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,730.15,727.0,732.8,716.25,721.15,719.4,722.97,7341956,530799220355000.0,143642.0,2923492.0,0.3982
 2019-02-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,719.4,719.9,719.9,705.3,713.3,710.85,711.04,7234953,514433721425000.0,139946.0,3682456.0,0.509
 2019-02-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,710.85,701.0,713.4,700.0,703.45,705.6,706.66,15856819,1120530175355000.0,200620.0,6385618.0,0.4027000000000001
 2019-02-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,705.6,700.0,707.45,695.05,699.35,697.5,702.75,11399689,801116725920000.0,123170.0,6386260.0,0.5602
 2019-02-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,697.5,706.0,706.4,692.6,697.0,695.0,697.73,10383603,724491083645000.0,116597.0,5360642.0,0.5163
 2019-02-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,695.0,700.0,704.0,681.7,685.3,686.6,689.75,10866440,749515692935000.0,160260.0,5617790.0,0.517
 2019-02-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,686.6,686.0,697.7,680.7,692.4,693.3,689.27,7135564,491834873960000.06,151109.0,2878264.0,0.4034
 2019-02-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,693.3,693.3,705.4,689.65,691.7,693.05,700.08,6816325,477198289705000.0,136098.0,2489188.0,0.3652
 2019-02-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,693.05,697.6,703.0,695.3,699.6,700.35,699.96,5772687,404065619940000.0,101908.0,2655455.0,0.46
 2019-02-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,700.35,700.5,706.5,695.1,697.0,697.2,699.91,6674353,467146980880000.0,128858.0,3247608.0,0.4866
 2019-02-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,697.2,697.45,704.45,691.2,702.0,702.05,699.22,9822278,686792696960000.0,132234.0,5865788.0,0.5972
 2019-02-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,702.05,702.9,705.8,696.1,704.5,703.7,700.98,11428024,801076904145000.0,171807.0,7611491.0,0.6659999999999999
 2019-02-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,703.7,694.0,715.6,693.05,709.9,710.15,704.99,9166951,646262920485000.0,147809.0,4609488.0,0.5028
 2019-02-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,710.15,714.95,727.8,713.05,717.0,718.2,720.08,13284424,956582989740000.0,217326.0,5836075.0,0.4393
 2019-02-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,718.2,723.45,723.45,706.4,709.55,709.55,710.06,26230891,1862553065120000.0,236844.0,20151933.0,0.7683
 2019-03-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,709.55,713.5,714.95,699.55,702.45,702.4,705.25,7713824,544021264585000.06,116741.0,3785838.0,0.4908
 2019-03-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,702.4,705.7,733.9,700.7,733.85,732.05,719.06,11298428,812426189840000.0,230184.0,5375962.0,0.4758
 2019-03-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,732.05,733.9,733.9,712.55,719.2,720.6,721.27,10510670,758098255320000.0,188198.0,4759503.0,0.4528
 2019-03-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,720.6,720.75,739.45,720.75,734.25,733.75,730.16,11263734,822433808105000.0,188476.0,4417852.0,0.3922
 2019-03-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,733.75,732.0,737.25,728.4,732.3,733.4,733.09,7744794,567765429800000.0,116121.0,2994463.0,0.3866
 2019-03-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,733.4,733.3,744.9,730.6,736.6,734.5,738.39,9421608,695680766905000.0,173686.0,4058187.0,0.4307
 2019-03-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,734.5,738.7,749.0,738.55,742.6,742.55,743.7,8131901,604766812330000.0,142354.0,4317539.0,0.5309
 2019-03-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,742.55,743.6,751.0,736.5,738.25,738.0,742.61,12333789,915917212795000.0,154046.0,5969166.0,0.484
 2019-03-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,738.0,740.0,749.7,737.4,741.3,740.6,743.02,7100875,527607419235000.06,117682.0,3053248.0,0.43
 2019-03-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.6,742.95,748.95,731.7,736.5,735.1,739.7,14560368,1077033768120000.0,155385.0,9011499.0,0.6189
 2019-03-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,735.1,741.0,756.0,740.25,754.4,751.6,748.39,9823043,735145466325000.0,125832.0,2474319.0,0.2519
 2019-03-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,751.6,755.0,763.0,749.05,761.2,760.9,755.0,8818172,665768779020000.0,137174.0,2761653.0,0.31320000000000003
 2019-03-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,760.9,760.75,767.0,754.35,754.5,755.75,760.04,9758274,741664577945000.0,129227.0,4690728.0,0.4807
 2019-03-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,755.75,764.7,765.9,735.55,760.5,757.05,761.25,10355078,788281584415000.0,157763.0,3424843.0,0.3307
 2019-03-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,757.05,752.7,755.0,741.15,745.35,745.7,746.5,7130411,532286360655000.0,132196.0,4197763.0,0.5887
 2019-03-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,745.7,747.4,760.95,741.65,760.7,757.1,748.08,7300104,546102986155000.0,91613.0,3490791.0,0.4782
 2019-03-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,757.1,761.3,770.0,755.85,760.5,759.3,763.68,7456768,569455571725000.0,126211.0,2153100.0,0.2887
 2019-03-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,759.3,761.1,787.65,757.15,775.8,780.7,775.22,16643818,1290268617820000.0,175012.0,10598619.0,0.6368
 2019-03-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,780.7,777.0,781.35,767.6,775.2,777.25,774.91,9661906,748712015475000.0,139573.0,5328520.0,0.5515
 2019-04-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,777.25,780.95,783.0,760.6,762.5,765.6,773.8,6021202,465918251470000.0,133059.0,2504426.0,0.4159000000000001
 2019-04-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,765.6,769.15,774.95,761.0,769.6,767.4,767.54,6592678,506012791675000.0,134601.0,2621860.0,0.3977000000000001
 2019-04-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,767.4,770.0,772.75,758.7,761.2,761.5,765.37,5591613,427967645370000.0,88359.0,2352445.0,0.4207
 2019-04-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,761.5,763.0,771.9,760.0,762.1,762.15,765.19,7009879,536391373085000.06,176090.0,3084385.0,0.44
 2019-04-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,762.15,763.95,768.75,756.1,764.0,762.2,762.23,5343947,407331621055000.0,124812.0,1913964.0,0.3582
 2019-04-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,762.2,764.3,768.0,748.55,755.0,754.6,755.77,4918795,371749493725000.0,109471.0,1820994.0,0.3702
 2019-04-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,754.6,755.0,766.0,751.0,765.55,763.4,756.66,5483424,414908949905000.0,151206.0,2689006.0,0.4904
 2019-04-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,763.4,761.25,767.9,758.0,760.5,760.85,762.81,5933250,452593736590000.0,97354.0,2897970.0,0.4884000000000001
 2019-04-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,760.85,760.5,761.35,747.0,751.25,752.3,753.92,5365803,404536307900000.0,118983.0,2320339.0,0.4324
 2019-04-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.3,753.4,766.75,751.6,762.2,764.35,759.61,4671869,354877841190000.0,87209.0,1500857.0,0.32130000000000003
 2019-04-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,764.35,764.0,770.2,760.0,763.2,762.85,765.61,3707106,283819819710000.0,56024.0,1268229.0,0.3421
 2019-04-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,762.85,765.1,776.0,765.1,775.0,771.1,771.42,7088601,546830363150000.0,143014.0,3433223.0,0.4843
 2019-04-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,771.1,778.4,779.0,769.0,770.05,771.2,773.41,6098041,471625597755000.0,105977.0,2296796.0,0.3766
 2019-04-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,771.2,768.9,768.9,750.55,755.05,755.5,756.86,4185156,316758190750000.0,126082.0,1531017.0,0.3658
 2019-04-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,755.5,757.45,759.3,749.0,753.1,753.25,754.35,5098170,384578760375000.0,120551.0,1790023.0,0.3511
 2019-04-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,753.25,754.7,755.7,738.35,750.9,752.85,747.73,7825049,585099302445000.0,122901.0,3424580.0,0.4376
 2019-04-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.85,754.0,758.55,738.55,741.3,740.9,747.98,10282068,769081495850000.0,134676.0,4787136.0,0.4656
 2019-04-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.9,762.0,765.15,747.25,757.4,759.9,756.85,23294204,1763031710815000.2,237793.0,8979081.0,0.3855
 2019-04-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,759.9,759.95,769.7,755.8,765.0,766.85,764.69,12434805,950877090425000.0,163833.0,6203595.0,0.4989
 2019-05-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,766.85,765.4,767.8,748.05,751.95,752.35,759.27,7033021,533993162835000.06,118878.0,3653935.0,0.5195000000000001
 2019-05-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.35,754.15,763.8,753.45,754.9,757.3,758.82,5970814,453076032475000.0,139633.0,2636170.0,0.4415
 2019-05-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,757.3,746.0,753.4,744.1,748.0,747.45,748.59,5909936,442413103350000.0,110405.0,3340102.0,0.5652
 2019-05-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.45,751.85,755.5,740.0,744.85,741.85,748.48,5071941,379622562050000.0,141094.0,2404026.0,0.474
 2019-05-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,741.85,741.9,744.75,733.35,735.1,735.5,737.58,6739894,497121117040000.0,118950.0,3373685.0,0.5006
 2019-05-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,735.5,733.9,740.5,729.4,732.35,731.0,734.6,4193451,308049679645000.0,75621.0,1409191.0,0.336
 2019-05-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,731.0,734.4,738.5,729.5,732.55,735.05,735.71,3913815,287942774730000.0,114875.0,1569735.0,0.4011
 2019-05-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,735.05,734.0,742.85,730.0,732.0,732.1,736.74,5891071,434017400920000.0,142075.0,2615724.0,0.444
 2019-05-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,732.1,729.4,738.5,722.5,732.2,731.35,731.77,7049134,515834697620000.0,173149.0,3407311.0,0.4834000000000001
 2019-05-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,731.35,735.8,737.7,716.1,717.35,721.95,728.8,4849130,353403643545000.0,137346.0,2087259.0,0.4304
 2019-05-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,721.95,720.95,735.0,718.7,733.55,731.85,727.72,5142617,374236132015000.0,93557.0,1956007.0,0.3804
 2019-05-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,731.85,731.8,752.15,727.2,750.3,748.95,740.19,9072242,671522027470000.0,138079.0,4315608.0,0.4757
 2019-05-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,748.95,760.2,790.65,760.2,782.5,782.4,777.93,15866697,1234320833855000.0,185366.0,9107718.0,0.574
 2019-05-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,782.4,789.7,791.8,771.05,773.1,772.95,781.48,9251548,722989798215000.0,175600.0,4957358.0,0.5357999999999999
 2019-05-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,772.95,774.8,784.0,770.2,778.0,779.15,779.54,5928186,462123526695000.0,95012.0,2751821.0,0.4642
 2019-05-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,779.15,788.0,804.3,770.6,776.15,776.4,790.45,14776218,1167988401430000.0,188660.0,6675797.0,0.4518
 2019-05-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,776.4,779.45,795.9,778.5,791.65,793.2,788.24,9323114,734888047410000.0,144678.0,4635643.0,0.4972
 2019-05-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,793.2,794.0,816.4,787.2,814.0,813.9,804.17,9128216,734060375110000.0,120198.0,4149897.0,0.4546
 2019-05-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,813.9,816.3,822.1,801.0,808.0,808.4,809.32,13473187,1090415752880000.0,207712.0,7643885.0,0.5673
 2019-05-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,808.4,806.75,813.0,802.1,802.65,804.7,806.27,5958128,480383641030000.0,107154.0,2687836.0,0.4511
 2019-05-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,804.7,803.25,814.2,803.25,808.75,807.55,808.62,6414384,518677170210000.06,100377.0,2949048.0,0.4598
 2019-05-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,807.55,811.0,818.7,793.2,811.0,808.3,810.89,11140585,903379270575000.0,133429.0,6461987.0,0.58
 2019-06-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,808.3,813.55,814.65,803.1,813.0,812.65,808.93,6427567,519947945825000.0,123928.0,3445276.0,0.536
 2019-06-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,812.65,807.55,827.75,805.5,823.9,822.8,818.36,9515354,778700415970000.0,139685.0,3786856.0,0.398
 2019-06-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,822.8,824.0,825.95,805.8,811.1,807.7,815.75,14728937,1201509081775000.0,176099.0,8946487.0,0.6074
 2019-06-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,807.7,811.1,813.25,801.3,804.0,804.0,806.59,6884094,555265377615000.0,120625.0,3143949.0,0.4567000000000001
 2019-06-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,804.0,807.4,816.75,807.4,815.0,814.15,811.78,5923875,480890206495000.0,90022.0,2679641.0,0.4523
 2019-06-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,814.15,817.15,821.45,807.0,815.2,814.8,814.67,5471529,445751135270000.0,102606.0,2789810.0,0.5099
 2019-06-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,814.8,814.05,815.75,809.1,815.75,813.55,811.77,4707478,382138292215000.0,100246.0,2082894.0,0.4425
 2019-06-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,813.55,811.25,823.4,810.75,822.25,820.15,817.42,9056584,740306720460000.0,101941.0,5424511.0,0.599
 2019-06-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,820.15,820.1,823.1,797.45,801.25,801.2,810.53,8919370,722938814270000.0,122917.0,4863287.0,0.5453
 2019-06-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,801.2,800.1,801.0,775.1,780.9,777.7,783.64,10151212,795493666660000.0,171883.0,5456338.0,0.5287
 2019-06-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,777.7,781.95,784.85,770.1,775.1,775.75,778.57,8347632,649920020065000.0,157966.0,4325495.0,0.5071
 2019-06-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,775.75,780.8,789.0,763.35,773.2,770.7,778.98,6411258,499424334705000.0,104647.0,2137920.0,0.3335
 2019-06-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,770.7,772.0,775.45,758.85,771.5,771.4,766.07,9190732,704073443915000.0,181863.0,5064279.0,0.551
 2019-06-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,771.4,774.75,778.25,762.8,770.0,771.05,770.38,12610688,971504507855000.0,155373.0,8135075.0,0.6451000000000001
 2019-06-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,771.05,771.0,775.25,761.0,762.6,762.85,766.74,4866859,373162707955000.0,106040.0,2189822.0,0.4499
 2019-06-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,762.85,761.25,783.0,756.55,780.1,781.65,771.01,10044436,774436163795000.0,199156.0,5020148.0,0.4998
 2019-06-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,781.65,782.9,792.0,781.7,787.8,788.6,788.49,8715757,687225976630000.0,144238.0,3556341.0,0.408
 2019-06-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,788.6,788.95,806.85,781.6,800.5,800.45,798.26,18439210,1471926380510000.0,213352.0,8413740.0,0.4563
 2019-06-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,800.45,801.15,812.9,793.3,809.75,808.55,804.75,9174348,738308826765000.0,130644.0,3419593.0,0.3727
 2019-07-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,808.55,810.75,819.0,807.45,808.05,810.45,814.21,5896530,480099049120000.0,116881.0,2529729.0,0.429
 2019-07-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,810.45,811.1,812.55,800.75,802.55,802.6,804.84,7549027,607575780160000.0,102021.0,4702057.0,0.6229
 2019-07-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,802.6,802.65,811.5,801.5,806.25,806.2,806.92,5535230,446648881070000.0,109313.0,2803106.0,0.5064
 2019-07-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,806.2,810.0,813.2,804.3,807.9,808.85,808.72,5553273,449105494060000.06,87628.0,2413945.0,0.4347
 2019-07-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,808.85,808.0,812.95,801.3,806.2,806.1,807.56,5871202,474134132315000.0,98410.0,3091262.0,0.5265
 2019-07-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,806.1,802.0,803.65,778.65,784.45,782.9,786.3,7485169,588556508445000.0,139420.0,4156714.0,0.5553
 2019-07-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,782.9,778.5,788.8,776.4,785.7,786.2,783.38,6448920,505192748710000.06,121086.0,3310791.0,0.5134000000000001
 2019-07-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,786.2,786.65,790.0,764.55,768.0,769.25,774.27,5814417,450190913220000.0,109665.0,2323195.0,0.3996
 2019-07-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,769.25,773.5,773.5,763.0,765.45,766.4,767.47,7111401,545776968520000.0,133645.0,3579212.0,0.5033
 2019-07-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,766.4,766.1,768.6,751.0,754.05,755.8,756.69,8552548,647160445825000.0,166279.0,3751804.0,0.4387
 2019-07-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,755.8,757.25,759.65,744.0,749.9,749.75,749.42,6350785,475937945475000.0,114360.0,3078039.0,0.4847
 2019-07-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,749.75,750.0,763.2,747.55,762.1,761.05,756.33,6170479,466691951715000.0,117902.0,3195836.0,0.5179
 2019-07-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,761.05,763.1,765.55,750.05,754.0,752.6,756.91,5757193,435769160540000.0,99565.0,2675037.0,0.4646
 2019-07-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.6,754.0,755.0,734.6,743.0,740.4,742.83,11283488,838175715075000.0,206879.0,7041030.0,0.624
 2019-07-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.4,743.55,746.8,723.3,730.1,729.25,733.06,8091007,593120567315000.0,185588.0,4472668.0,0.5528000000000001
 2019-07-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,729.25,730.0,738.5,720.0,727.1,727.45,728.84,7020071,511650368095000.0,159615.0,3750001.0,0.5342
 2019-07-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,727.45,732.9,739.3,726.1,728.0,728.0,732.29,7048354,516143591255000.0,161571.0,3432162.0,0.4869
 2019-07-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,728.0,728.0,732.8,709.35,710.15,712.3,716.34,6618279,474097054990000.0,163314.0,3144683.0,0.4752000000000001
 2019-07-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,712.3,711.2,726.25,706.35,724.6,723.15,719.09,9972204,717088249230000.0,174889.0,4421114.0,0.4433
 2019-07-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,723.15,723.55,732.0,719.2,730.55,729.85,727.59,5450010,396537146785000.0,116857.0,1847138.0,0.33890000000000003
 2019-07-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,729.85,736.2,740.0,710.0,722.0,720.25,719.34,10314136,741940159850000.0,162574.0,4488194.0,0.4351
 2019-07-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,720.25,725.95,728.0,701.0,702.4,707.6,713.26,14100900,1005754140555000.0,198050.0,5756301.0,0.4082
 2019-07-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,707.6,694.0,694.9,657.8,674.8,674.1,678.44,55836793,3788182735545000.0,770467.0,24828852.0,0.4447
 2019-08-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,674.1,673.95,680.75,662.65,671.3,669.3,670.87,17001210,1140568032445000.0,304235.0,9199983.0,0.5411
 2019-08-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,669.3,667.4,681.65,661.6,672.1,673.85,672.36,14426295,969969799230000.0,204030.0,6746730.0,0.4677000000000001
 2019-08-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,673.85,665.5,669.35,650.2,660.35,662.45,660.0,13042504,860804689079999.9,347923.0,6842327.0,0.5246000000000001
 2019-08-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,662.45,658.7,682.85,654.0,678.4,679.0,673.72,12419831,836743587700000.0,343217.0,6315114.0,0.5085000000000001
 2019-08-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,679.0,679.0,679.5,654.25,659.6,659.95,669.08,10486156,701607254930000.0,217396.0,5200567.0,0.4959000000000001
 2019-08-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,659.95,660.6,664.3,643.2,661.4,660.1,651.07,17563795,1143527726395000.0,275809.0,9413699.0,0.536
 2019-08-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,660.1,664.2,675.95,660.0,660.1,660.8,666.82,9289628,619451220895000.0,133691.0,2806605.0,0.30210000000000004
 2019-08-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,660.8,662.2,668.7,645.0,646.7,649.45,658.78,7389394,486800025695000.0,120937.0,3111204.0,0.421
 2019-08-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,649.45,652.8,669.45,652.0,660.95,663.2,662.74,7148518,473759834490000.0,123998.0,2866146.0,0.4009
 2019-08-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,663.2,664.0,678.0,656.85,675.1,675.65,669.74,7040117,471506732675000.0,123607.0,2362478.0,0.3356
 2019-08-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,675.65,678.8,689.0,676.35,685.2,685.0,684.62,9082914,621830872350000.0,125293.0,4158072.0,0.4578
 2019-08-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,685.0,685.15,685.2,669.5,674.0,672.35,674.71,7602499,512949044185000.06,100360.0,3604467.0,0.4741
 2019-08-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,672.35,674.0,674.15,659.65,667.5,664.7,666.1,7892687,525734160325000.0,148678.0,3977489.0,0.5039
 2019-08-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,664.7,665.0,669.85,657.75,661.15,661.15,664.61,9262172,615576859565000.0,180605.0,5466477.0,0.5902000000000001
 2019-08-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,661.15,659.75,671.55,645.25,664.1,663.9,661.78,7775604,514577586180000.0,134432.0,3111773.0,0.4002000000000001
 2019-08-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,663.9,677.25,686.65,660.55,683.55,683.7,672.95,8864341,596524537735000.0,136712.0,3118884.0,0.3518
 2019-08-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,683.7,697.0,697.55,680.5,684.9,682.95,687.61,12015623,826207838615000.0,231276.0,5808408.0,0.4834000000000001
 2019-08-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,682.95,685.1,689.35,673.5,677.1,678.2,681.44,5677087,386857332815000.0,91198.0,2028943.0,0.35740000000000005
 2019-08-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,678.2,674.0,676.75,658.9,663.2,661.15,665.45,8753540,582500690145000.0,145333.0,4492141.0,0.5132
 2019-08-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,661.15,664.9,668.6,640.1,665.5,663.9,656.26,17115901,1123252206815000.0,216896.0,8468775.0,0.4948
 2019-09-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,663.9,658.8,658.8,641.45,644.2,645.7,649.84,8461431,549858641255000.0,193676.0,4155708.0,0.4911
 2019-09-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,645.7,644.2,653.0,638.6,646.1,647.3,646.09,10786466,696902804645000.0,162998.0,4769159.0,0.4421
 2019-09-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,647.3,652.0,659.75,644.05,648.6,649.6,650.36,8108303,527330282055000.0,275426.0,2965136.0,0.3657
 2019-09-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,649.6,653.1,672.75,653.1,670.55,671.1,666.57,11101456,739994662895000.0,238280.0,4090935.0,0.3685
 2019-09-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,671.1,667.65,675.8,662.75,671.2,671.55,670.96,5607331,376229864200000.0,134893.0,1615793.0,0.2882
 2019-09-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,671.55,674.55,683.5,671.0,677.3,681.7,678.33,5966906,404753542970000.0,166605.0,2664519.0,0.4465
 2019-09-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,681.7,680.1,681.65,660.55,662.65,662.9,669.93,8087081,541777633810000.06,216270.0,3945294.0,0.4879
 2019-09-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,662.9,663.55,675.4,657.05,673.8,674.25,665.93,12105997,806168726320000.0,148262.0,5614469.0,0.4638000000000001
 2019-09-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,674.25,666.6,674.4,664.95,671.2,670.9,670.06,7659588,513238141810000.06,125793.0,3243047.0,0.4234000000000001
 2019-09-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,670.9,667.0,668.3,638.05,639.5,640.45,649.84,17297040,1124022832145000.0,394528.0,6762193.0,0.3909
 2019-09-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,640.45,645.5,654.5,641.55,647.5,648.4,646.98,9702162,627708025700000.0,234595.0,2868624.0,0.2957
 2019-09-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,648.4,648.2,650.0,632.6,637.35,638.2,641.93,9554331,613321307885000.0,141865.0,3478590.0,0.3641
 2019-09-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,638.2,641.05,689.45,622.65,677.0,680.35,664.15,38862975,2581097282195000.0,492148.0,19874528.0,0.5114
 2019-09-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,680.35,703.9,732.0,695.85,730.0,725.5,712.96,31417887,2239966706775000.0,320648.0,16831313.0,0.5357000000000001
 2019-09-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,725.5,728.25,733.25,702.25,703.15,704.4,716.03,15683656,1123002120880000.0,243208.0,5387385.0,0.3435
 2019-09-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,704.4,702.0,703.45,683.65,686.55,694.95,696.26,17058681,1187725953410000.0,248707.0,6515579.0,0.3820000000000001
 2019-09-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,694.95,686.6,719.65,686.55,699.5,699.9,702.99,15007372,1055000552920000.0,243534.0,4349082.0,0.2898
 2019-09-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,699.9,700.2,707.95,692.5,702.5,700.6,701.89,10245068,719093430505000.0,184729.0,2683663.0,0.2619
 2019-09-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,700.6,704.05,712.4,682.1,684.8,685.0,690.07,20073726,1385236427345000.0,228625.0,12386795.0,0.6171
 2019-10-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,685.0,687.1,701.25,656.25,676.75,679.15,679.81,49442205,3361140370740000.0,401465.0,27080443.0,0.5477000000000001
 2019-10-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,679.15,675.0,675.9,646.7,667.15,668.4,664.55,17615854,1170666545680000.0,261635.0,7910729.0,0.4491
 2019-10-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,668.4,669.9,677.4,651.4,655.05,656.4,663.42,15317105,1016166258715000.0,206078.0,6019862.0,0.393
 2019-10-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,656.4,660.95,681.9,651.7,668.7,673.45,669.13,21554138,1442247199580000.0,169198.0,11190248.0,0.5192
 2019-10-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,673.45,671.9,689.5,664.3,686.95,686.3,677.95,11537721,782197475575000.0,153497.0,4453034.0,0.386
 2019-10-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,686.3,680.0,684.3,665.35,674.9,672.95,672.31,8679981,583564247625000.0,129012.0,3400225.0,0.3917000000000001
 2019-10-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,672.95,676.55,686.0,668.3,672.1,672.7,675.5,11042828,745943014270000.0,140619.0,3468697.0,0.3141
 2019-10-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,672.7,677.8,693.95,673.35,684.0,683.5,684.61,11099352,759876402560000.0,126825.0,4360303.0,0.3928
 2019-10-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,683.5,682.6,694.85,681.3,689.9,690.05,688.51,9260732,637606166370000.0,100513.0,3784795.0,0.4087
 2019-10-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,690.05,693.4,695.4,683.55,692.65,693.4,690.06,10404705,717988070675000.0,157036.0,3961277.0,0.3807
 2019-10-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,693.4,690.5,712.4,690.5,710.35,710.3,703.33,10617761,746782174895000.0,169129.0,3073773.0,0.2895
 2019-10-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,710.3,709.85,715.7,705.25,710.35,709.55,710.02,9500635,674562570220000.0,104518.0,2654760.0,0.27940000000000004
 2019-10-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,709.55,712.4,723.0,703.3,713.25,712.75,715.7,9704016,694518997635000.0,173046.0,3447622.0,0.3553
 2019-10-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,712.75,718.0,730.0,710.05,716.4,714.85,719.35,16158781,1162388171865000.0,265520.0,4843437.0,0.2997
 2019-10-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,714.85,719.95,723.0,701.55,708.0,707.7,710.99,8986203,638911255100000.0,151738.0,3097932.0,0.3447
 2019-10-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,707.7,708.0,711.0,695.0,709.85,708.6,702.61,8226456,578001235440000.0,119946.0,2701413.0,0.3284
 2019-10-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,708.6,711.0,715.05,708.55,709.05,710.1,711.31,965772,68696126654999.99,15526.0,231217.0,0.23940000000000006
 2019-10-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,710.1,706.5,742.9,704.25,740.0,738.45,726.54,10422117,757210226605000.0,169766.0,4136900.0,0.3969
 2019-10-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,738.45,745.0,749.9,735.5,748.8,747.4,744.8,10188947,758871595255000.0,119891.0,3764919.0,0.3695000000000001
 2019-10-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.4,748.0,750.0,732.05,732.1,736.35,740.64,8775411,649943678850000.0,119420.0,4041522.0,0.4606
 2019-11-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,736.35,736.0,750.0,728.1,749.4,748.3,743.09,8484197,630453546420000.0,89752.0,3024892.0,0.3565
 2019-11-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,748.3,754.95,754.95,735.55,741.8,742.6,743.61,7851370,583832672905000.0,114187.0,3467964.0,0.4417
 2019-11-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,742.6,741.8,745.6,730.6,735.8,738.05,737.91,7306253,539133810250000.0,168813.0,3343045.0,0.4576
 2019-11-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,738.05,736.95,750.9,728.75,745.55,747.25,741.45,7821243,579903803750000.0,119024.0,2697901.0,0.34490000000000004
 2019-11-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.25,750.0,756.0,732.5,737.0,734.75,741.93,9871570,732403676360000.0,148004.0,3873191.0,0.3924
 2019-11-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,734.75,735.9,735.9,722.8,725.4,725.5,730.37,7427196,542460445310000.06,114812.0,1989495.0,0.2679
 2019-11-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,725.5,723.4,735.5,721.2,733.7,733.7,729.17,6355142,463397426065000.0,122111.0,2123672.0,0.3342
 2019-11-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,733.7,733.7,737.4,707.85,710.2,711.2,723.05,9290616,671754339105000.0,259623.0,4014256.0,0.4321
 2019-11-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,711.2,711.0,721.8,707.25,716.25,715.9,714.77,8000528,571851083780000.0,127491.0,2195183.0,0.27440000000000003
 2019-11-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,715.9,716.75,723.5,710.6,716.2,716.9,716.16,9315652,667152544560000.0,116585.0,4218488.0,0.4528
 2019-11-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,716.9,717.8,725.5,712.2,724.1,722.95,718.56,7907958,568232812300000.0,146520.0,3532088.0,0.4466
 2019-11-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,722.95,725.0,750.2,725.0,749.8,747.8,739.93,14424251,1067298284255000.0,204504.0,5983016.0,0.4148
 2019-11-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.8,748.0,753.85,741.25,748.4,748.75,748.47,8798051,658509376130000.0,150418.0,3409332.0,0.3875
 2019-11-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,748.75,749.0,749.0,734.3,735.35,737.4,739.42,5529542,408867557680000.0,131600.0,2171241.0,0.3927000000000001
 2019-11-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,737.4,737.4,740.0,727.5,730.6,732.1,732.79,4889776,358317939110000.0,135894.0,1833749.0,0.375
 2019-11-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,732.1,731.95,756.8,730.0,755.0,754.75,744.91,6888402,513127123695000.0,131775.0,2104369.0,0.3055
 2019-11-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,754.75,756.8,762.0,744.0,755.0,752.25,753.54,14624880,1102037518550000.0,163793.0,7310761.0,0.4999
 2019-11-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.25,755.0,763.75,748.4,749.1,752.9,756.69,8436862,638406395695000.0,154845.0,3462719.0,0.4104
 2019-11-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.9,752.3,755.65,745.75,750.5,750.6,750.27,9235443,692904443265000.0,138405.0,3701638.0,0.4008
 2019-11-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,750.6,749.9,756.35,736.5,738.6,739.05,744.89,12674173,944083018635000.0,133009.0,6312306.0,0.498
 2019-12-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,739.05,739.25,746.0,737.35,744.55,744.3,741.28,8285491,614188508130000.0,141622.0,4585201.0,0.5534
 2019-12-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,744.3,744.95,744.95,730.65,732.85,733.4,735.1,5408215,397558203490000.0,100475.0,1950374.0,0.3606
 2019-12-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,733.4,732.85,747.0,729.3,739.8,739.85,737.86,8016237,591483928275000.0,133962.0,2427737.0,0.3029
 2019-12-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,739.85,743.0,745.0,725.3,728.0,729.25,735.24,8151690,599344677305000.0,102271.0,3201096.0,0.3927000000000001
 2019-12-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,729.25,732.8,735.25,715.0,718.0,717.6,723.94,7458610,539960167990000.0,88795.0,2315316.0,0.3104
 2019-12-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,717.6,713.45,733.9,710.0,732.35,732.0,723.54,8977174,649532641580000.0,128084.0,2993470.0,0.3335
 2019-12-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,732.0,731.0,734.8,714.0,714.2,715.7,720.61,7625748,549518169020000.0,116431.0,3780127.0,0.4957
 2019-12-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,715.7,711.5,722.4,709.05,715.8,716.55,715.05,8266375,591086433185000.0,174218.0,3205726.0,0.3878
 2019-12-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,716.55,719.0,725.3,715.15,720.75,722.1,720.62,5519774,397765980755000.0,109971.0,1850906.0,0.33530000000000004
 2019-12-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,722.1,725.6,754.85,725.0,752.25,752.0,744.92,14834140,1105020066630000.0,231803.0,5208476.0,0.3511
 2019-12-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,752.0,752.25,754.7,746.2,746.8,747.25,748.96,7286003,545695477470000.0,153642.0,3019378.0,0.4144
 2019-12-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.25,747.6,756.5,741.35,745.25,745.65,749.78,9788065,733890816945000.0,152088.0,3796282.0,0.3878
 2019-12-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,745.65,745.8,748.55,737.6,742.6,741.85,741.46,6678420,495174967435000.06,106742.0,3014416.0,0.4514
 2019-12-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,741.85,743.1,750.0,740.65,744.2,742.55,745.01,8400708,625861574060000.0,118348.0,4705698.0,0.5602
 2019-12-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,742.55,744.7,747.0,737.3,739.0,739.85,741.11,7019925,520251262595000.0,85490.0,3692747.0,0.526
 2019-12-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,739.85,736.9,748.6,735.0,744.8,743.15,743.74,10250382,762359283310000.0,109855.0,5811488.0,0.5670000000000001
 2019-12-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,743.15,744.5,744.7,737.8,740.0,740.65,740.66,3642916,269816377275000.0,64957.0,1184689.0,0.32520000000000004
 2019-12-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.65,737.5,740.65,733.9,739.9,736.5,736.96,7919368,583625418755000.0,71584.0,4069845.0,0.5139
 2019-12-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,736.5,739.0,762.0,736.3,760.9,760.15,753.47,10736285,808942875115000.0,156492.0,3325687.0,0.3098
 2019-12-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,760.15,760.9,765.75,751.05,756.0,754.1,757.22,10034206,759812772530000.0,141431.0,3654772.0,0.3642
 2019-12-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,754.1,753.85,765.85,751.4,752.5,754.1,758.32,11660781,884254888275000.0,131248.0,4311438.0,0.3697
 2020-01-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,754.1,754.9,759.95,747.2,748.75,748.7,751.81,4917748,369722132000000.0,80824.0,988375.0,0.201
 2020-01-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,748.7,750.0,759.0,747.6,756.0,756.95,753.82,5156046,388673900845000.0,88337.0,1572942.0,0.30510000000000004
 2020-01-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,756.95,753.15,756.25,740.5,742.4,742.95,746.33,8489729,633616510245000.0,139161.0,3834757.0,0.4517000000000001
 2020-01-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,742.95,739.45,739.6,721.7,722.0,723.25,728.66,6356198,463150205060000.06,117943.0,2157855.0,0.3395
 2020-01-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,723.25,728.0,738.0,721.05,726.95,725.75,728.4,9103360,663090692400000.0,123724.0,2595354.0,0.2851
 2020-01-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,725.75,715.25,725.75,709.1,723.5,724.5,719.43,8973215,645564380855000.0,139364.0,2228579.0,0.2484
 2020-01-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,724.5,733.55,745.0,731.0,740.8,742.85,740.73,7559853,559983130140000.0,92453.0,3069651.0,0.406
 2020-01-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,742.85,743.0,751.8,734.8,739.5,740.05,742.36,8550490,634755326465000.0,108489.0,3281100.0,0.3837
 2020-01-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.05,740.0,746.75,735.35,737.8,737.4,740.28,6423758,475534970900000.0,91988.0,2693541.0,0.4193
 2020-01-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,737.4,740.0,751.4,734.2,746.05,747.9,742.83,7237665,537637949010000.06,140321.0,3010798.0,0.416
 2020-01-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.9,747.05,749.0,738.0,745.25,746.3,742.81,7911661,587686417340000.0,121234.0,3813166.0,0.482
 2020-01-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,746.3,746.5,750.4,735.1,737.4,737.3,741.2,6487613,480864043955000.0,83509.0,2181756.0,0.33630000000000004
 2020-01-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,737.3,734.85,742.45,730.85,737.7,739.9,738.36,7678864,566973424495000.0,117330.0,3270942.0,0.4260000000000001
 2020-01-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,739.9,742.95,746.2,725.0,727.1,727.2,732.55,10677371,782169841945000.0,115171.0,5483317.0,0.5135000000000001
 2020-01-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,727.2,726.35,729.6,716.05,717.45,717.6,722.46,8242803,595509123505000.0,104303.0,2591331.0,0.3144
 2020-01-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,717.6,717.0,722.75,706.6,709.3,712.6,712.36,13321307,948953848570000.0,164845.0,5397469.0,0.4052000000000001
 2020-01-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,712.6,725.05,737.55,719.4,723.9,723.0,727.22,20643257,1501212423290000.0,254963.0,6571333.0,0.3183
 2020-01-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,723.0,723.4,741.7,720.4,739.0,737.4,732.15,9541490,698581824145000.0,116304.0,2443824.0,0.2561
 2020-01-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,737.4,732.45,748.45,731.0,738.7,740.25,741.74,9170435,680208055335000.0,131972.0,3482697.0,0.3798
 2020-01-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.25,738.4,746.5,735.0,735.4,737.15,741.62,7836737,581184914645000.0,107517.0,3282526.0,0.4189
 2020-01-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,737.15,740.0,745.5,733.55,735.5,735.25,739.59,7985274,590585044420000.0,120322.0,3587763.0,0.4493
 2020-01-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,735.25,735.75,736.4,727.3,730.9,730.9,731.04,6041343,441644266615000.0,97869.0,2511072.0,0.4156
 2020-01-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,730.9,734.7,737.25,725.2,731.0,729.3,730.38,8345819,609563006555000.0,92273.0,3294169.0,0.3947
 2020-02-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,729.3,728.55,734.35,702.0,707.0,705.45,716.97,7341770,526383146860000.06,94750.0,2422082.0,0.3299
 2020-02-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,705.45,704.7,712.8,695.55,707.95,708.95,704.27,11594991,816600423605000.0,420772.0,4334502.0,0.3738
 2020-02-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,708.95,712.45,720.6,710.0,715.2,715.0,715.5,9653925,690740816985000.0,122548.0,4303984.0,0.4458
 2020-02-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,715.0,719.45,725.65,715.2,724.7,724.05,720.37,7975101,574499390980000.0,116758.0,3578476.0,0.4487
 2020-02-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,724.05,727.45,745.0,723.0,736.7,736.95,736.25,9627252,708807914790000.0,166598.0,4155779.0,0.4317
 2020-02-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,736.95,736.7,749.2,734.0,746.3,748.15,742.76,8438354,626769759465000.0,93643.0,3440633.0,0.4077000000000001
 2020-02-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,748.15,746.3,746.8,739.0,739.2,741.1,742.03,4713339,349745592315000.0,66263.0,1934006.0,0.4103
 2020-02-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,741.1,743.0,757.1,742.0,749.65,749.95,750.81,7845657,589059547235000.0,108614.0,3218862.0,0.4103
 2020-02-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,749.95,752.0,760.7,751.0,753.8,755.25,756.6,6190440,468370891005000.0,102021.0,2332473.0,0.3768
 2020-02-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,755.25,751.1,753.45,742.3,746.45,747.8,746.12,5031706,375425067235000.0,104948.0,2322173.0,0.4615
 2020-02-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,747.8,748.1,752.55,732.1,736.5,736.5,739.84,6155000,455374064785000.06,84125.0,1868806.0,0.3036
 2020-02-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,736.5,737.4,743.1,730.2,738.5,738.4,736.29,4275465,314798107600000.0,68454.0,967309.0,0.2262
 2020-02-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,738.4,737.75,737.75,724.7,735.5,733.65,730.59,5215502,381038973080000.0,83149.0,2306813.0,0.4423
 2020-02-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,733.65,740.65,745.1,735.35,741.5,741.05,740.45,4372673,323773722290000.0,85398.0,1131482.0,0.2588
 2020-02-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,741.05,742.75,754.0,737.6,745.5,744.3,747.21,7529403,562605528905000.0,126586.0,2931576.0,0.3894
 2020-02-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,744.3,737.95,738.4,723.0,725.5,725.45,731.78,6589087,482179427320000.0,114364.0,2770940.0,0.4205
 2020-02-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,725.45,729.4,732.0,722.05,730.0,728.75,728.05,5419596,394575604650000.0,86168.0,2005169.0,0.37
 2020-02-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,728.75,725.3,735.75,722.0,728.3,729.4,729.54,7136975,520667323520000.0,115827.0,3438359.0,0.4818
 2020-02-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,729.4,728.7,739.45,716.55,737.3,735.85,728.51,8867328,645990908260000.0,157080.0,3686993.0,0.4158
 2020-02-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,735.85,718.9,724.7,691.0,701.0,697.3,705.99,16428944,1159872537135000.0,184431.0,9049624.0,0.5508
 2020-03-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,697.3,709.3,713.25,675.3,687.0,684.2,695.97,13854352,964218950835000.0,177926.0,6104436.0,0.4406000000000001
 2020-03-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,684.2,689.9,695.8,675.0,689.8,687.15,685.67,11198145,767819033420000.0,161760.0,4363744.0,0.3897
 2020-03-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,687.15,690.0,696.0,668.3,681.0,682.2,682.4,14802724,1010138570945000.0,229199.0,7623532.0,0.515
 2020-03-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,682.2,686.5,694.0,675.25,677.75,677.9,685.27,10508008,720085769790000.0,145360.0,4127237.0,0.3928
 2020-03-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,677.9,650.0,660.8,641.05,658.2,657.65,653.41,12969235,847422011340000.0,220341.0,6403595.0,0.4938
 2020-03-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,657.65,639.0,641.85,615.1,623.6,623.55,629.4,14336439,902336739245000.0,182268.0,6673995.0,0.4655
 2020-03-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,623.55,613.65,634.4,612.1,620.0,619.35,623.09,11021533,686736659795000.0,171462.0,4256182.0,0.3862
 2020-03-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.35,592.0,594.0,528.15,545.1,543.25,556.85,29369628,1635435264960000.0,265199.0,14481753.0,0.4931
 2020-03-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,543.25,516.95,585.65,451.1,578.5,568.8,541.99,25599380,1387462120990000.0,305539.0,11230476.0,0.4387
 2020-03-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,568.8,542.35,545.0,502.35,510.9,508.6,521.82,21543626,1124188282780000.0,329445.0,10844487.0,0.5034000000000001
 2020-03-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.6,515.15,531.3,477.45,485.65,488.35,511.9,20594426,1054221983605000.0,251239.0,9152157.0,0.4444
 2020-03-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,488.35,490.0,506.05,392.1,484.15,473.45,456.43,36268578,1655397605575000.0,495613.0,15736353.0,0.4339
 2020-03-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,473.45,441.05,464.95,423.75,428.0,428.25,440.66,33244422,1464949244915000.0,397399.0,14231631.0,0.4281
 2020-03-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,428.25,431.4,449.7,414.2,425.0,428.15,429.91,30764380,1322599344175000.0,389335.0,11910635.0,0.3872
 2020-03-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,428.15,385.35,392.0,302.0,310.0,308.65,333.19,37622791,1253563689110000.0,563041.0,20757987.0,0.5517000000000001
 2020-03-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,308.65,331.95,337.5,291.0,304.8,303.15,311.41,50683611,1578313503950000.0,767331.0,20837547.0,0.4111
 2020-03-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,303.15,293.5,363.75,286.0,331.5,326.8,319.6,51994332,1661729269495000.0,741163.0,18038152.0,0.3469
 2020-03-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,326.8,335.95,399.0,332.0,346.0,341.4,362.99,62971676,2285786704990000.0,746077.0,20086272.0,0.319
 2020-03-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,341.4,370.0,409.45,354.05,362.5,359.75,378.88,71043359,2691717367500000.0,990737.0,15795158.0,0.2223
 2020-03-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,359.75,345.0,382.0,340.35,368.2,368.15,364.35,61772934,2250697334115000.0,661071.0,14361627.0,0.2325
 2020-03-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,368.15,384.4,389.8,372.65,378.5,379.0,379.67,34637418,1315069751930000.0,380850.0,8553393.0,0.2469
 2020-04-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,379.0,376.25,379.8,354.0,355.5,358.65,366.41,27745001,1016603636700000.0,334884.0,9205797.0,0.3318
 2020-04-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,358.65,360.2,362.3,324.0,326.9,325.45,343.1,41317685,1417618030370000.0,407312.0,16705260.0,0.4043
 2020-04-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,325.45,347.4,405.75,342.35,391.0,388.85,367.02,48093870,1765151876655000.0,522716.0,12537511.0,0.2607
 2020-04-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,388.85,383.75,427.7,373.5,391.4,391.35,396.73,64930772,2575974593450000.0,769506.0,9725075.0,0.14980000000000002
 2020-04-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,391.35,405.0,423.0,398.65,420.0,420.15,409.23,44090829,1804312326210000.0,470749.0,10311540.0,0.2339
 2020-04-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,420.15,417.95,427.9,402.0,420.0,418.95,414.15,33432493,1384613720200000.0,423296.0,7214990.0,0.2158
 2020-04-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,418.95,434.0,451.65,412.45,418.0,417.3,434.36,48315084,2098624030340000.0,482534.0,16290787.0,0.3372
 2020-04-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,417.3,408.6,427.0,400.7,426.0,422.55,415.38,42344581,1758897254530000.0,490756.0,6828514.0,0.1613
 2020-04-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,422.55,450.0,485.9,432.4,481.4,478.8,447.62,47831855,2141063933690000.0,501888.0,10786449.0,0.2255
 2020-04-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,478.8,482.0,483.45,451.25,453.0,455.95,465.65,42163860,1963363548435000.0,508117.0,11984687.0,0.2842
 2020-04-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,455.95,436.0,439.95,412.95,419.65,420.65,421.92,33572228,1416491515860000.0,389708.0,9298147.0,0.27699999999999997
 2020-04-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,420.65,418.55,434.55,412.0,433.5,431.15,424.5,36619626,1554491253020000.0,407478.0,5004295.0,0.13670000000000002
 2020-04-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,431.15,434.6,439.85,426.05,428.9,430.05,433.0,29418033,1273804717405000.0,338254.0,4169498.0,0.1417
 2020-04-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,430.05,416.0,419.65,401.25,406.0,403.95,410.4,35773432,1468146171830000.0,351689.0,11193529.0,0.3129
 2020-04-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,403.95,415.0,429.5,409.1,426.1,427.3,422.19,35987021,1519330850100000.0,381495.0,9730896.0,0.2704
 2020-04-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,427.3,438.0,458.4,435.25,457.5,455.45,446.31,43938651,1961009624765000.0,471905.0,5933011.0,0.135
 2020-04-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,455.45,430.75,448.85,425.95,438.85,439.1,438.97,61500039,2699664397095000.0,676631.0,7712019.0,0.12539999999999998
 2020-04-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,439.1,451.0,461.9,440.4,444.05,444.9,452.72,40383418,1828250800050000.0,419141.0,12240264.0,0.3031
 2020-05-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,444.9,424.0,424.0,399.7,407.0,402.8,409.68,37854079,1550813797390000.0,484430.0,13866709.0,0.3663
 2020-05-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,402.8,414.0,418.75,386.5,389.5,389.0,400.46,50982763,2041643407335000.0,558582.0,11211336.0,0.2199
 2020-05-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,389.0,385.0,394.45,368.05,393.5,388.85,382.18,67511657,2580155940685000.0,701599.0,12682613.0,0.1879
 2020-05-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,388.85,387.0,402.25,382.7,398.5,397.35,394.83,41339427,1632187896155000.0,482183.0,7486576.0,0.1811
 2020-05-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,397.35,403.5,409.45,379.65,383.0,382.05,395.91,33506610,1326551823120000.0,353592.0,4546327.0,0.13570000000000002
 2020-05-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,382.05,391.0,393.5,376.85,380.5,379.55,384.22,30143521,1158167446535000.0,335987.0,6524087.0,0.2164
 2020-05-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,379.55,376.3,391.8,370.0,386.2,386.85,378.16,38411667,1452574251325000.0,379557.0,8791373.0,0.2289
 2020-05-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,386.85,411.0,416.45,399.6,413.95,414.0,408.97,48206377,1971494761170000.0,493525.0,13794185.0,0.2861
 2020-05-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,414.0,405.05,411.0,397.65,402.75,401.95,404.7,31604457,1279027704765000.0,301403.0,10213427.0,0.3232
 2020-05-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,401.95,402.75,403.9,386.8,388.8,388.55,391.48,25435045,995729806925000.0,274054.0,5534206.0,0.2176
 2020-05-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,388.55,389.0,389.0,352.3,361.2,358.8,364.05,47864793,1742498934365000.2,460935.0,15105883.0,0.3156
 2020-05-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,358.8,368.8,372.5,350.1,355.5,354.5,361.09,42889862,1548707543535000.0,423289.0,10124240.0,0.2361
 2020-05-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,354.5,353.0,366.3,350.0,364.95,362.5,357.71,30722038,1098971210135000.0,325563.0,7237593.0,0.2356
 2020-05-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,362.5,363.0,369.0,355.7,357.0,357.2,362.97,24794934,899975191504999.9,250995.0,5003550.0,0.2018
 2020-05-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,357.2,352.1,359.75,332.85,338.6,336.95,342.8,48368474,1658092154890000.0,475509.0,15450047.0,0.3194
 2020-05-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,336.95,342.0,347.7,336.35,341.5,341.3,342.07,30693404,1049937585765000.0,305066.0,8858349.0,0.2886
 2020-05-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,341.3,346.1,392.45,341.5,389.9,387.0,368.94,72445794,2672805312685000.0,587020.0,15280477.0,0.2109
 2020-05-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,387.0,390.0,407.65,387.0,390.9,390.95,397.78,72694994,2891632240450000.0,644499.0,16780800.0,0.2308
 2020-05-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,390.95,382.0,389.25,375.35,381.9,384.95,382.92,51056884,1955047221995000.0,470861.0,14058182.0,0.27530000000000004
 2020-06-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,384.95,394.3,409.5,392.55,396.2,396.95,401.8,44253432,1778081192409999.8,379354.0,10283536.0,0.2324
 2020-06-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,396.95,398.0,415.0,391.55,414.7,410.1,402.42,37509637,1509477208770000.0,351376.0,8375868.0,0.2233
 2020-06-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,410.1,422.0,432.0,405.25,407.6,409.55,423.47,49057169,2077424092075000.0,435889.0,12579209.0,0.2564
 2020-06-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,409.55,407.6,413.9,391.55,395.6,394.35,400.69,45553928,1825301139415000.0,418486.0,9769537.0,0.2145
 2020-06-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,394.35,399.0,409.9,390.5,408.3,405.3,399.06,39004703,1556506849440000.0,347847.0,7404350.0,0.1898
 2020-06-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,405.3,415.0,444.75,414.0,431.7,430.25,430.98,60387850,2602590006005000.0,574895.0,12887892.0,0.2134
 2020-06-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,430.25,434.95,442.5,416.5,417.7,420.05,431.03,46274196,1994566478285000.0,377255.0,9356521.0,0.2022
 2020-06-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,420.05,422.2,432.7,415.3,431.95,427.45,421.1,36163767,1522846132280000.0,306681.0,4597014.0,0.12710000000000002
 2020-06-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,427.45,426.5,435.55,408.7,414.45,413.45,422.03,45563053,1922902733095000.0,394557.0,10607767.0,0.2328
 2020-06-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,413.45,390.0,412.5,389.15,406.6,408.0,401.3,47814513,1918802390820000.0,425792.0,9129779.0,0.1909
 2020-06-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,408.0,405.95,405.95,383.65,389.7,389.6,391.5,39578304,1549478243675000.0,383057.0,8892968.0,0.2247
 2020-06-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,389.6,404.9,405.0,360.4,380.2,381.55,379.88,96190274,3654065942305001.0,781976.0,27287497.0,0.2837
 2020-06-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,381.55,377.45,397.75,375.3,388.6,389.6,389.74,56950626,2219573133435000.0,458252.0,8153199.0,0.1432
 2020-06-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,389.6,386.0,408.05,384.0,404.75,405.4,396.48,43774453,1735581936909999.8,352937.0,8577021.0,0.1959
 2020-06-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,405.4,407.5,422.3,407.5,417.15,417.05,416.47,52085893,2169237459225000.0,428871.0,11009248.0,0.2114
 2020-06-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,417.05,420.0,435.9,418.1,430.25,430.15,428.96,40454158,1735319174325000.0,374532.0,9811469.0,0.2425
 2020-06-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,430.15,430.5,445.0,430.4,444.4,443.65,437.78,30757921,1346526673480000.0,304611.0,3902114.0,0.3134
 2020-06-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,443.65,448.0,448.5,422.2,425.4,424.65,435.17,33577340,1461172528470000.0,304342.0,5848920.0,0.17420000000000002
 2020-06-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,424.65,419.0,428.7,410.35,418.9,421.7,420.13,49854504,2094542295555000.0,356209.0,11216077.0,0.225
 2020-06-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,421.7,426.0,428.75,418.0,426.0,424.85,422.8,32611425,1378814835820000.0,233244.0,6855248.0,0.2102
 2020-06-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,424.85,415.0,415.8,402.35,404.9,404.8,406.79,36320111,1477447751155000.0,333423.0,10059151.0,0.27699999999999997
 2020-06-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,404.8,410.0,414.8,404.05,407.3,406.65,409.15,26951992,1102743626475000.0,233118.0,4422649.0,0.1641
 2020-07-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,406.65,410.0,437.35,406.65,432.45,433.25,423.3,53380997,2259598644260000.0,424141.0,11277321.0,0.2113
 2020-07-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,433.25,441.0,441.5,421.3,424.8,423.2,427.8,50362840,2154504866225000.0,402398.0,8019429.0,0.1592
 2020-07-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,423.2,430.0,431.6,423.65,429.0,428.45,427.75,31044470,1327929477825000.0,252003.0,5973108.0,0.1924
 2020-07-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,428.45,434.15,437.6,431.1,433.75,434.0,434.51,18425359,800602876835000.0,181904.0,3120874.0,0.16940000000000002
 2020-07-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,434.0,433.5,449.0,426.2,445.95,447.35,438.58,37991906,1666265374255000.0,329598.0,6686878.0,0.17600000000000002
 2020-07-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,447.35,450.0,461.4,441.0,444.0,444.15,450.01,45878605,2064569022560000.0,393904.0,6452488.0,0.1406
 2020-07-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,444.15,447.85,457.0,446.05,453.8,453.75,452.36,29162682,1319198472260000.0,248173.0,6984633.0,0.2395
 2020-07-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,453.75,449.9,451.45,437.0,439.4,439.6,443.12,25676461,1137776088955000.0,322643.0,5559514.0,0.2165
 2020-07-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,439.6,443.95,446.4,432.75,441.0,440.05,439.02,21326996,936306700665000.0,240240.0,3355967.0,0.1574
 2020-07-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,440.05,434.9,435.8,415.4,418.5,417.7,422.06,25686686,1084127003350000.0,264579.0,6357440.0,0.2475
 2020-07-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,417.7,424.0,444.45,422.75,429.0,426.65,434.49,43250557,1879193605135000.0,335522.0,9206129.0,0.2129
 2020-07-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,426.65,431.95,436.15,418.45,432.0,434.0,426.78,30183798,1288175547925000.0,234710.0,4168147.0,0.1381
 2020-07-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,434.0,434.0,439.9,424.6,434.5,433.1,431.92,33465094,1445427842315000.0,263202.0,8106072.0,0.2422
 2020-07-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,433.1,437.7,442.8,429.3,434.55,434.0,435.38,30400830,1323600437510000.0,266406.0,5802030.0,0.1909
 2020-07-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,434.0,440.0,451.0,438.5,445.9,446.2,444.56,43147781,1918179203360000.0,575785.0,11022992.0,0.2555
 2020-07-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,446.2,478.0,484.6,460.1,476.0,478.95,471.33,89612153,4223715627215000.0,680342.0,18041167.0,0.2013
 2020-07-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,478.95,472.95,474.75,459.2,460.9,460.85,465.01,40250274,1871661154700000.0,359159.0,10296393.0,0.2558
 2020-07-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,460.85,456.6,456.6,441.55,445.95,445.6,446.76,30567381,1365621242495000.0,315058.0,6083457.0,0.199
 2020-07-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,445.6,447.0,448.0,429.9,431.9,431.55,434.54,21924614,952712471070000.0,239539.0,5904126.0,0.2693
 2020-07-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,431.55,434.0,440.0,424.4,436.15,437.05,432.9,33057789,1431056797710000.0,270487.0,6987902.0,0.2114
 2020-07-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,437.05,435.75,447.0,434.3,441.5,440.9,442.06,24404909,1078849945145000.0,200484.0,3628091.0,0.1487
 2020-07-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,440.9,441.9,445.9,424.75,427.0,425.85,434.47,26862223,1167088488220000.0,242199.0,5952121.0,0.2216
 2020-07-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,425.85,429.0,434.45,421.3,432.9,431.65,428.84,27499643,1179299354265000.0,231122.0,4717737.0,0.1716
 2020-08-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,431.65,431.6,431.9,415.7,419.0,417.35,421.43,23824147,1004031352760000.0,238750.0,5354800.0,0.2248
 2020-08-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,417.35,421.85,431.2,417.35,429.0,429.15,423.84,24748403,1048941127645000.0,208124.0,3755993.0,0.1518
 2020-08-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,429.15,439.0,446.85,433.15,434.2,434.95,440.15,36936666,1625777275260000.0,301181.0,6256624.0,0.16940000000000002
 2020-08-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,434.95,436.0,438.3,427.1,433.0,433.0,432.71,33465332,1448083560590000.0,271115.0,8891863.0,0.2657
 2020-08-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,433.0,431.45,437.0,427.15,433.2,433.3,433.75,15570556,675378214305000.0,132147.0,3114356.0,0.2
 2020-08-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,433.3,434.0,437.0,429.3,431.8,431.1,433.65,14888275,645628196890000.0,131635.0,3408596.0,0.2289
 2020-08-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,431.1,435.3,449.9,435.3,448.0,448.0,443.6,30469680,1351650110660000.0,257119.0,7923757.0,0.2601
 2020-08-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,448.0,444.8,452.75,438.95,450.0,451.1,447.74,23184443,1038062991340000.0,209665.0,5002474.0,0.2158
 2020-08-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,451.1,454.1,456.75,445.35,450.0,448.1,450.43,21885898,985814748420000.0,176927.0,7190903.0,0.3286
 2020-08-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,448.1,451.5,451.5,425.6,436.3,435.85,437.21,36726464,1605729956400000.0,251696.0,16436112.0,0.4475
 2020-08-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,435.85,439.1,441.0,425.35,440.8,438.15,432.73,30198451,1306786157105000.0,226849.0,11796596.0,0.3906000000000001
 2020-08-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,438.15,439.5,447.25,435.3,444.65,445.8,441.32,21768573,960699917805000.0,193277.0,6174654.0,0.2836
 2020-08-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,445.8,446.0,451.95,442.45,444.65,444.2,447.79,18133177,811989287685000.0,135566.0,5651063.0,0.3116
 2020-08-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,444.2,437.9,441.3,433.25,434.6,434.95,436.79,16689591,728988369670000.0,210251.0,5349666.0,0.32049999999999995
 2020-08-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,434.95,440.0,444.85,436.25,442.2,440.45,440.01,25088216,1103911046135000.0,144736.0,10068085.0,0.4013000000000001
 2020-08-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,440.45,444.0,449.45,442.3,446.3,445.8,445.6,18197925,810904172335000.0,146775.0,5787164.0,0.318
 2020-08-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,445.8,450.95,456.4,447.1,451.6,451.8,452.52,26273650,1188926378885000.0,196615.0,6549165.0,0.2493
 2020-08-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,451.8,452.0,464.8,449.0,463.1,463.35,459.77,25914927,1191497705205000.0,206567.0,7585667.0,0.2927
 2020-08-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,463.35,464.0,474.5,464.0,473.5,473.05,471.25,19544322,921017069230000.0,218985.0,7204324.0,0.3686
 2020-08-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,473.05,476.45,513.0,476.05,509.65,509.2,501.9,59180165,2970239701925000.0,460631.0,11308218.0,0.1911
 2020-08-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,509.2,524.45,533.85,486.3,492.85,496.75,505.25,55830575,2820819638230000.0,382827.0,17092498.0,0.3061
 2020-09-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,496.75,495.05,503.4,479.65,487.0,485.7,489.17,33276900,1627790605070000.0,266376.0,7100311.0,0.2134
 2020-09-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,485.7,487.0,487.95,472.1,484.5,484.4,479.75,20750735,995516208260000.0,243664.0,3972028.0,0.1914
 2020-09-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,484.4,488.4,489.95,473.1,476.55,474.95,479.0,14046055,672811434600000.0,169199.0,3840374.0,0.27340000000000003
 2020-09-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,474.95,469.0,472.95,452.6,457.05,455.2,462.23,29405504,1359208943395000.0,260076.0,9596829.0,0.3264
 2020-09-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,455.2,457.0,467.15,450.65,459.9,458.7,459.34,25967554,1192785516510000.0,238470.0,3831228.0,0.1475
 2020-09-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,458.7,459.8,462.4,441.25,442.35,444.35,453.64,21052764,955039110080000.0,202634.0,3859959.0,0.1833
 2020-09-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,444.35,439.9,443.35,425.0,432.2,431.25,431.55,31660156,1366299693965000.0,275081.0,10455072.0,0.33020000000000005
 2020-09-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,431.25,436.45,448.7,430.75,447.0,446.85,440.6,34435022,1517190110855000.0,296659.0,7853298.0,0.2281
 2020-09-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,446.85,446.0,449.85,439.25,448.5,447.2,444.77,18620876,828196757640000.0,212067.0,2583463.0,0.1387
 2020-09-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,447.2,452.0,455.0,438.0,439.15,440.55,447.55,17624795,788791707440000.0,166721.0,3151791.0,0.1788
 2020-09-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,440.55,441.05,451.9,435.9,450.85,449.55,443.35,17328832,768271686165000.0,158498.0,2286796.0,0.132
 2020-09-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,449.55,449.55,450.6,440.0,444.95,446.0,444.56,20019657,890001618885000.0,152052.0,4176362.0,0.2086
 2020-09-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,446.0,440.95,446.45,438.5,442.0,442.9,442.81,14306532,633507135185000.0,123741.0,2705723.0,0.1891
 2020-09-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,442.9,444.55,449.3,436.05,445.55,443.35,444.16,20809700,924275160670000.0,166681.0,6098941.0,0.2931
 2020-09-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,443.35,443.0,444.0,420.55,422.3,423.35,431.74,19014199,820910529760000.0,214135.0,3350695.0,0.17620000000000002
 2020-09-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,423.35,424.0,426.65,406.3,412.75,412.0,416.85,27558211,1148777731055000.0,270084.0,6222525.0,0.2258
 2020-09-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,412.0,418.1,422.9,406.1,422.0,419.75,414.41,18613053,771337570265000.0,171453.0,2803157.0,0.1506
 2020-09-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,419.75,414.0,414.3,401.15,403.75,402.45,407.29,21177325,862528811695000.1,210451.0,6001295.0,0.2834
 2020-09-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,402.45,407.5,416.7,400.15,413.25,415.05,408.38,20460158,835553051815000.0,189262.0,4352476.0,0.2127
 2020-09-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,415.05,420.0,440.6,418.05,438.05,439.25,431.97,19389041,837543713570000.0,182384.0,4330611.0,0.2234
 2020-09-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,439.25,442.4,443.3,424.8,427.0,426.85,430.53,19998529,860995918735000.0,190293.0,3527894.0,0.1764
 2020-09-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,426.85,427.0,428.1,418.75,423.85,424.65,422.61,18485383,781213941730000.0,164178.0,2887189.0,0.1562
 2020-10-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,424.65,430.2,445.3,427.4,442.05,443.7,439.6,21083336,926813663990000.0,182058.0,3954141.0,0.1875
 2020-10-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,443.7,444.05,456.45,439.05,444.0,444.15,448.07,24252479,1086682303925000.0,218436.0,4776953.0,0.19699999999999998
 2020-10-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,444.15,449.5,452.7,442.7,449.65,449.65,447.43,19387356,867450399560000.0,173978.0,5637866.0,0.2908
 2020-10-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,449.65,447.0,455.95,443.5,452.6,453.1,451.74,19873845,897775049970000.1,169362.0,4513811.0,0.2271
 2020-10-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,453.1,455.55,461.65,447.25,452.5,451.9,456.72,20909290,954970004730000.0,188624.0,6513420.0,0.3115
 2020-10-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,451.9,453.3,469.8,450.15,468.8,468.05,462.32,28049405,1296767563645000.0,250241.0,6511214.0,0.2321
 2020-10-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,468.05,473.5,480.0,462.3,466.85,468.0,470.26,21261504,999852804810000.0,166253.0,3145050.0,0.1479
 2020-10-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,468.0,465.9,473.0,459.75,460.05,461.35,465.91,15582653,726013705020000.0,149902.0,3050179.0,0.1957
 2020-10-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,461.35,458.0,474.65,454.0,472.0,471.3,462.92,13984719,647373664625000.0,150387.0,3033864.0,0.2169
 2020-10-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,471.3,473.4,481.95,460.0,460.2,462.6,473.66,28987003,1373005482795000.0,238006.0,7994171.0,0.2758
 2020-10-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,462.6,465.15,475.5,463.0,471.15,472.4,469.99,16288158,765522755295000.0,136285.0,2653078.0,0.1629
 2020-10-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,472.4,477.05,495.9,476.25,492.25,492.95,489.57,28131975,1377251909765000.0,364123.0,7479068.0,0.2659
 2020-10-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.95,485.85,498.65,485.1,492.95,493.95,493.05,21376085,1053954909450000.0,213759.0,5930844.0,0.2775
 2020-10-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.95,496.9,507.5,486.6,503.15,501.45,499.2,27029707,1349328509175000.0,326224.0,7084761.0,0.2621
 2020-10-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,501.45,496.0,513.0,495.65,510.05,510.3,505.36,30022348,1517214607110000.0,302520.0,10155909.0,0.3383
 2020-10-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,510.3,513.9,515.5,504.5,507.15,507.2,508.16,18810270,955858140810000.0,202407.0,6149959.0,0.3269
 2020-10-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,507.2,508.25,509.85,490.9,493.0,493.35,499.08,17446977,870748862575000.0,208485.0,5346359.0,0.3064
 2020-10-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.35,494.0,512.25,482.65,507.2,508.1,498.6,24240216,1208607031725000.0,269627.0,5108604.0,0.2107
 2020-10-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,508.1,510.8,517.5,493.5,505.9,504.7,505.24,30343675,1533083549455000.0,302161.0,5495885.0,0.1811
 2020-10-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,504.7,506.0,516.35,489.35,493.25,493.85,502.05,50934761,2557176108550000.0,462493.0,9848592.0,0.1934
 2020-10-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,493.85,495.0,501.55,481.6,491.0,492.5,492.29,23142307,1139266302160000.0,206565.0,3327194.0,0.1438
 2020-11-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,492.5,496.85,531.7,495.1,521.9,522.65,512.23,37597227,1925849702295000.0,351710.0,11535022.0,0.3068
 2020-11-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,522.65,525.0,537.0,524.0,533.0,534.15,531.65,25991938,1381861571120000.0,257060.0,8491352.0,0.32670000000000005
 2020-11-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,534.15,525.1,533.85,511.0,520.05,525.15,521.8,28905623,1508293100375000.0,274440.0,7565911.0,0.26170000000000004
 2020-11-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,525.15,534.9,542.5,527.55,537.75,539.3,535.51,23728389,1270674983415000.0,222602.0,9134812.0,0.385
 2020-11-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,539.3,538.75,546.0,531.2,540.0,541.75,539.39,22256961,1200512490085000.0,237515.0,6294781.0,0.2828
 2020-11-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,541.75,550.0,568.0,548.25,568.0,565.05,557.23,26041462,1451114354830000.0,254516.0,8028827.0,0.3083
 2020-11-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,565.05,572.0,588.0,568.25,582.4,583.6,579.5,34935409,2024516923775000.0,367971.0,11715211.0,0.33530000000000004
 2020-11-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,583.6,579.85,611.15,576.4,606.65,608.65,595.88,50289937,2996683280855000.0,474664.0,15064600.0,0.29960000000000003
 2020-11-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,608.65,601.95,610.45,588.8,598.1,599.7,598.57,34244439,2049771110235000.0,291834.0,11664561.0,0.3406
 2020-11-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,599.7,595.0,612.35,584.3,610.3,610.35,599.24,28813262,1726605088720000.0,285199.0,7046475.0,0.2446
 2020-11-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,610.35,613.95,618.0,605.55,607.9,613.15,615.12,3211214,197527865535000.0,41992.0,467845.0,0.1457
 2020-11-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,613.15,613.15,630.9,609.0,629.0,628.8,619.15,25960060,1607324924955000.0,281195.0,8682059.0,0.3344
 2020-11-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,628.8,625.0,640.0,622.05,634.15,636.3,632.25,24928180,1576077310265000.0,279004.0,7964662.0,0.3195
 2020-11-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,636.3,619.0,633.0,609.05,610.05,611.5,623.46,26525371,1653755260230000.0,239497.0,7936333.0,0.2992
 2020-11-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,611.5,615.0,616.5,592.0,604.45,607.85,604.68,29556191,1787216114200000.0,276217.0,4036760.0,0.1366
 2020-11-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,607.85,610.95,612.6,592.7,596.95,595.6,601.27,23728765,1426744170425000.0,282449.0,6319602.0,0.2663
 2020-11-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,595.6,603.0,622.6,600.55,619.0,619.65,612.87,30742369,1884116950460000.0,375786.0,9971416.0,0.3244
 2020-11-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.65,625.0,630.0,596.0,598.35,599.85,613.56,35115637,2154561420645000.0,345527.0,9454641.0,0.26920000000000005
 2020-11-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,599.85,602.25,618.2,594.05,611.5,612.55,608.19,35476456,2157653247520000.0,323021.0,7986804.0,0.2251
 2020-11-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,612.55,612.0,613.65,598.75,605.1,601.6,605.39,29921076,1811384655800000.0,222217.0,14229087.0,0.4756
 2020-12-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,601.6,611.0,615.0,596.2,603.85,603.65,602.41,21285697,1282275653490000.0,207151.0,8146207.0,0.3827
 2020-12-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,603.65,607.0,613.5,601.25,608.85,608.1,606.87,19070722,1157335431615000.0,174255.0,5911134.0,0.31
 2020-12-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,608.1,610.15,611.0,600.35,602.85,602.7,605.26,17746316,1074121411860000.0,171570.0,4843997.0,0.273
 2020-12-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,602.7,606.6,616.45,603.2,616.0,614.5,610.34,20019707,1221884710960000.0,202166.0,7547179.0,0.3770000000000001
 2020-12-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,614.5,616.95,624.4,612.45,615.0,619.25,618.16,24658169,1524272233070000.0,243133.0,8912413.0,0.3614
 2020-12-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,619.25,619.1,623.85,611.6,620.05,620.65,619.68,16005349,991815744040000.0,187826.0,4649326.0,0.29050000000000004
 2020-12-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,620.65,619.15,636.7,619.0,632.7,634.2,629.27,22000284,1384411440655000.0,280377.0,8447558.0,0.384
 2020-12-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,634.2,624.5,632.45,620.35,625.9,627.05,626.99,16126862,1011133775100000.0,191871.0,5887252.0,0.3651
 2020-12-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,627.05,626.35,631.65,608.35,612.4,613.25,619.75,17950692,1112486204510000.0,202477.0,3968964.0,0.2211
 2020-12-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,613.25,616.0,623.8,612.4,616.0,615.9,618.06,14567480,900352924650000.0,166555.0,4725895.0,0.3244
 2020-12-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,615.9,615.75,615.75,602.3,606.9,607.1,606.63,22311290,1353476573025000.0,249122.0,6489279.0,0.2909
 2020-12-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,607.1,613.55,614.9,604.8,605.75,606.1,609.19,14860853,905314622745000.0,148177.0,5079344.0,0.3418
 2020-12-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,606.1,607.25,611.0,603.2,606.0,605.4,606.34,14598759,885177734615000.0,158866.0,6115570.0,0.4189
 2020-12-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,605.4,604.4,611.0,596.5,608.6,609.5,604.52,17301814,1045933037985000.0,179046.0,4457590.0,0.2576
 2020-12-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,609.5,605.25,607.25,573.4,578.55,582.5,593.94,18580262,1103560550540000.0,233959.0,4724586.0,0.2543
 2020-12-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,582.5,585.0,593.95,568.4,593.0,589.75,580.38,19896386,1154745553520000.0,239811.0,5691636.0,0.2861
 2020-12-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,589.75,589.0,594.5,584.3,594.0,592.45,590.6,12247401,723327755755000.0,152748.0,4504416.0,0.3678
 2020-12-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,592.45,595.0,614.0,594.15,609.25,610.2,608.39,15488083,942277498575000.0,176525.0,3419704.0,0.2208
 2020-12-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,610.2,614.0,620.8,614.0,617.25,617.65,618.16,8444506,522002466335000.06,113588.0,2177035.0,0.25780000000000003
 2020-12-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,617.65,620.7,632.4,618.6,630.4,630.2,627.14,13765454,863291895170000.1,164055.0,3717138.0,0.27
 2020-12-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,630.2,632.25,634.0,618.2,623.6,625.1,624.41,10262221,640781168250000.0,123098.0,2239876.0,0.2183
 2020-12-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,625.1,622.4,625.95,616.0,619.0,620.45,620.51,12306502,763626423620000.0,135320.0,3900705.0,0.317
 2021-01-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,620.45,620.25,625.45,617.55,623.4,623.8,622.15,6047062,376220233605000.0,84795.0,1473702.0,0.24370000000000006
 2021-01-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,623.8,627.8,633.0,621.3,625.75,624.7,626.37,14068156,881180233435000.0,140952.0,4978865.0,0.3539
 2021-01-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,624.7,618.0,667.9,618.0,664.15,664.45,649.82,37973963,2467636829535000.0,393175.0,7508705.0,0.1977
 2021-01-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,664.45,662.0,667.15,649.15,651.55,654.25,659.35,20829645,1373393560145000.0,232735.0,6664514.0,0.32
 2021-01-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,654.25,659.0,676.5,659.0,670.1,671.1,668.78,17887570,1196293745530000.0,203566.0,3830175.0,0.2141
 2021-01-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,671.1,678.0,678.85,668.5,672.95,672.7,673.19,12272794,826190469335000.0,136289.0,5669577.0,0.462
 2021-01-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,672.7,676.0,676.65,660.15,666.9,666.95,665.41,7928365,527557404515000.0,103383.0,2038371.0,0.2571
 2021-01-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,666.95,661.3,685.0,659.25,674.9,675.7,673.93,13301893,896452202475000.0,189900.0,3735145.0,0.2808
 2021-01-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,675.7,676.0,691.2,669.05,686.05,687.8,682.48,15645903,1067806633440000.0,202987.0,4948904.0,0.3163
 2021-01-14,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,687.8,678.5,687.8,674.65,676.5,676.0,680.9,9337503,635791252080000.0,184285.0,2905765.0,0.31120000000000003
 2021-01-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,676.0,677.6,682.95,669.6,674.75,674.85,675.83,12339771,833954160535000.0,160977.0,3805737.0,0.3084
 2021-01-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,674.85,674.45,675.0,651.15,652.0,657.0,665.06,13460603,895208114345000.1,171985.0,4677641.0,0.34750000000000003
 2021-01-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,657.0,663.55,671.95,659.75,670.5,668.75,667.4,9010539,601360764610000.0,129722.0,3752374.0,0.4164
 2021-01-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,668.75,664.0,680.95,664.0,673.7,675.75,675.49,9980614,674175886470000.0,123196.0,3971012.0,0.3979
 2021-01-21,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,675.75,680.75,695.0,669.75,678.0,675.85,686.3,15849438,1087742590025000.0,239767.0,5214484.0,0.32899999999999996
 2021-01-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,675.85,670.0,673.9,638.8,645.55,644.5,650.47,21392223,1391507875615000.0,312423.0,8001295.0,0.374
 2021-01-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,644.5,654.0,668.0,639.35,658.0,658.4,659.39,21325345,1406170082465000.0,236342.0,7472590.0,0.3504
 2021-01-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,658.4,659.95,663.8,627.4,633.55,632.1,641.63,24462588,1569592108170000.0,374828.0,9563705.0,0.391
 2021-01-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,632.1,622.0,674.7,616.0,667.1,670.7,651.91,64303975,4192070765545000.0,573501.0,18643969.0,0.2899
 2021-01-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,670.7,671.0,675.85,653.0,666.45,662.9,663.09,31273252,2073703224010000.0,350863.0,11654415.0,0.3727
 2021-02-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,662.9,665.0,717.0,654.35,714.0,709.35,686.12,30648270,2102828641785000.0,420444.0,10100954.0,0.3296
 2021-02-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,709.35,719.25,744.95,704.2,718.5,714.2,722.7,28703320,2074379969815000.0,336082.0,8276420.0,0.2883
 2021-02-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,714.2,720.0,736.8,715.55,731.3,733.8,729.55,23541361,1717464677005000.0,367908.0,10647564.0,0.4523
 2021-02-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,733.8,730.0,745.5,720.6,743.6,743.9,734.67,20490289,1505351174455000.0,451426.0,7809178.0,0.3811
 2021-02-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,743.9,749.0,766.3,717.0,722.65,719.6,741.96,31121503,2309105315985000.0,381780.0,8725102.0,0.2804
 2021-02-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,719.6,726.0,747.8,726.0,735.75,736.15,739.35,15662890,1158031330260000.0,279438.0,4963408.0,0.3169
 2021-02-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,736.15,735.75,750.0,726.2,740.0,742.5,740.18,22307807,1651187984575000.0,214724.0,10969040.0,0.4917
 2021-02-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,742.5,741.55,746.4,726.1,737.0,734.8,733.3,15140744,1110271040415000.0,218238.0,6113880.0,0.4038000000000001
 2021-02-11,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,734.8,731.0,744.15,731.0,740.55,740.1,738.91,11897710,879130826075000.0,179789.0,4355727.0,0.3661
 2021-02-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,740.1,735.5,754.7,734.55,749.9,750.4,746.92,15668442,1170307018985000.0,208754.0,4884471.0,0.31170000000000003
 2021-02-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,750.4,759.9,799.0,753.9,797.0,794.0,777.14,20648115,1604653345475000.0,305990.0,5300873.0,0.25670000000000004
 2021-02-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,794.0,799.0,799.0,767.0,776.55,775.05,779.33,23968943,1867963217965000.0,469034.0,10646124.0,0.4442
 2021-02-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,775.05,774.0,785.0,764.3,775.5,777.75,776.04,16956357,1315889470905000.0,213111.0,4743230.0,0.2797
 2021-02-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,777.75,775.0,782.0,764.0,775.9,777.0,774.1,19685663,1523863065480000.0,213912.0,9489649.0,0.4821
 2021-02-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,777.0,772.9,777.2,741.35,750.6,749.65,761.1,15634787,1189961567735000.0,237598.0,5213024.0,0.33340000000000003
 2021-02-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,749.65,749.65,749.85,715.0,720.5,719.45,729.24,18123202,1321616944580000.0,246940.0,7319651.0,0.4039
 2021-02-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,719.45,732.35,734.95,712.6,718.0,715.95,723.36,16804763,1215582354610000.0,209036.0,5014217.0,0.2984
 2021-02-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,715.95,722.0,754.9,717.05,752.8,749.4,733.8,11207286,822394909165000.0,138731.0,3300528.0,0.2945
 2021-02-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,749.4,765.0,783.5,762.15,769.0,770.65,774.88,26635119,2063906364995000.0,367784.0,7596102.0,0.2852
 2021-02-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,770.65,746.0,758.7,718.65,725.35,724.8,735.47,31306177,2302480793340000.0,359614.0,13576999.0,0.4337
 2021-03-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,724.8,738.0,743.5,722.25,730.45,728.55,732.35,14301187,1047344593695000.0,206937.0,3935516.0,0.2752
 2021-03-02,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,728.55,730.45,740.5,722.0,730.85,731.25,730.29,14503453,1059176386515000.0,184648.0,5719038.0,0.3943
 2021-03-03,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,731.25,740.5,760.8,735.1,751.9,753.95,750.05,13603791,1020350844255000.0,194215.0,4658861.0,0.3425
 2021-03-04,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,753.95,731.1,751.45,731.1,737.0,736.8,740.1,16896947,1250541841135000.0,189661.0,6062735.0,0.3588
 2021-03-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,736.8,732.0,744.1,720.5,734.5,730.75,732.57,16358252,1198363938960000.0,208331.0,4674313.0,0.2857
 2021-03-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,730.75,735.0,752.5,732.0,745.0,743.3,744.17,13898556,1034289234215000.0,177509.0,4289358.0,0.3086
 2021-03-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,743.3,758.7,758.7,740.0,744.6,745.45,748.48,18951683,1418504329630000.0,276230.0,7722367.0,0.4075
 2021-03-10,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,745.45,750.5,765.7,749.15,759.2,760.75,757.88,13377990,1013885590225000.0,174204.0,3269198.0,0.2444
 2021-03-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,760.75,772.6,776.6,745.0,749.05,750.6,760.49,16343307,1242899718005000.0,215516.0,6408878.0,0.3921
 2021-03-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,750.6,754.0,754.0,716.65,745.6,744.4,730.61,22466579,1641437823740000.0,290544.0,7644981.0,0.3403
 2021-03-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,744.4,751.0,752.0,735.95,737.55,737.75,741.69,11358574,842454708675000.0,165289.0,2458273.0,0.2164
 2021-03-17,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,737.75,739.0,742.0,724.7,724.75,727.9,733.52,12380976,908170776720000.0,154842.0,4346815.0,0.3511
 2021-03-18,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,727.9,736.0,743.1,707.25,718.35,718.75,724.7,12261544,888588749935000.0,171073.0,2791211.0,0.2276
 2021-03-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,718.75,709.0,729.35,703.5,725.2,726.25,716.43,20377672,1459914332890000.0,246094.0,7178999.0,0.3523
 2021-03-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,726.25,719.0,730.0,709.3,717.0,716.2,717.52,14802230,1062092614535000.0,180771.0,5231297.0,0.35340000000000005
 2021-03-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,716.2,718.0,739.5,714.1,730.95,730.55,726.01,15949688,1157957666310000.0,232682.0,3815064.0,0.2392
 2021-03-24,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,730.55,723.25,725.0,703.3,709.05,706.4,712.41,14379147,1024380057920000.0,210127.0,4688955.0,0.3261
 2021-03-25,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,706.4,709.5,710.9,680.0,692.45,694.6,694.9,21179280,1471755080910000.0,244205.0,7289160.0,0.3442
 2021-03-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,694.6,707.0,707.0,693.15,701.75,698.2,699.76,13143312,919712920345000.0,182700.0,3481421.0,0.2649
 2021-03-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,698.2,705.0,713.3,691.0,696.8,695.35,700.08,25965742,1817798343095000.0,202634.0,13909393.0,0.5357000000000001
 2021-03-31,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,695.35,696.0,703.55,692.1,698.2,697.45,697.8,14924620,1041439056175000.0,197163.0,5814689.0,0.3896
 2021-04-01,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,697.45,706.3,717.0,695.55,711.95,713.0,706.48,13090326,924803691210000.0,147724.0,4048471.0,0.3093
 2021-04-05,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,713.0,707.2,708.45,677.45,687.0,685.25,687.85,16239521,1117040865395000.0,206940.0,5562261.0,0.3425
 2021-04-06,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,685.25,690.1,693.5,675.5,679.0,677.9,683.95,12062011,824976189505000.0,159549.0,2807184.0,0.2327
 2021-04-07,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,677.9,680.5,691.9,668.4,686.95,688.25,683.33,14433515,986282594340000.0,200276.0,3014602.0,0.2089
 2021-04-08,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,688.25,691.5,695.5,679.35,682.45,681.6,688.49,9026398,621462159220000.0,126080.0,2336252.0,0.2588
 2021-04-09,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,681.6,679.3,686.8,667.0,668.05,668.2,676.13,12509114,845778635400000.0,173218.0,3804893.0,0.3042
 2021-04-12,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,668.2,651.0,655.0,626.65,639.7,635.6,637.11,14649541,933338114225000.0,270517.0,4782573.0,0.3265
 2021-04-13,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,635.6,635.6,664.85,630.0,660.0,661.0,651.67,12737650,830076647560000.0,163562.0,3669536.0,0.2881
 2021-04-15,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,661.0,666.45,671.35,652.3,668.85,668.85,663.54,15195951,1008313103830000.0,211651.0,5118158.0,0.3368
 2021-04-16,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,668.85,668.65,675.25,662.35,667.8,669.2,668.26,12242522,818122371925000.0,166076.0,4969774.0,0.4059
 2021-04-19,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,669.2,650.0,655.3,631.0,648.0,648.15,638.98,17292072,1104926319305000.0,296870.0,5725586.0,0.3311
 2021-04-20,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,648.15,656.0,662.0,643.0,651.7,651.75,654.29,12296248,804532524050000.0,175625.0,4319429.0,0.3513000000000001
 2021-04-22,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,651.75,641.0,660.95,634.4,656.9,658.7,651.17,19385102,1262302744375000.0,261994.0,7082533.0,0.3654
 2021-04-23,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,658.7,656.0,677.5,650.9,664.95,671.35,669.53,19167768,1283347792190000.0,241268.0,4732512.0,0.2469
 2021-04-26,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,671.35,694.0,703.8,684.5,699.5,700.45,695.33,21646184,1505119722545000.0,286480.0,5949937.0,0.2749
 2021-04-27,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,700.45,691.1,703.9,684.1,700.9,699.55,692.83,46559967,3225829960070000.0,289445.0,18080082.0,0.3883
 2021-04-28,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,699.55,708.0,712.5,688.15,705.95,708.15,701.92,54060587,3794634783525000.0,507747.0,17851331.0,0.33020000000000005
 2021-04-29,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,708.15,712.0,726.9,707.0,717.1,719.4,717.41,25939327,1860919571935000.0,312079.0,7357520.0,0.2836
 2021-04-30,AXISBANK,Axis Bank Ltd.,Financial Services,Financial Services,EQ,719.4,705.0,729.85,705.0,711.65,714.9,719.36,23011654,1655364697405000.0,232879.0,6786072.0,0.2949
 2017-01-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2632.2,2642.7,2654.3,2552.0,2602.0,2598.5,2588.33,323342,83691606690000.0,17703.0,84661.0,0.2618
 2017-01-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2598.5,2594.0,2632.2,2561.45,2618.9,2619.2,2601.61,420196,109318653945000.0,21361.0,248097.0,0.5904
 2017-01-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2619.2,2625.2,2698.55,2615.95,2694.0,2684.1,2660.36,343922,91495677225000.0,20563.0,194416.0,0.5653
 2017-01-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2684.1,2694.0,2730.0,2685.0,2724.0,2723.35,2708.73,188686,51109972335000.0,19194.0,58594.0,0.3105
 2017-01-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2723.35,2721.0,2739.9,2696.7,2710.1,2707.35,2719.32,159484,43368875555000.0,15957.0,69778.0,0.4375
 2017-01-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2707.35,2717.0,2746.0,2708.0,2722.3,2723.15,2725.27,116789,31828159095000.0,12168.0,37946.0,0.3249
 2017-01-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2723.15,2728.25,2747.3,2712.0,2728.95,2740.75,2730.73,154097,42079672745000.0,14472.0,88440.0,0.5739
 2017-01-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2740.75,2746.5,2748.5,2703.55,2710.25,2718.55,2721.28,225842,61458017070000.01,26783.0,141703.0,0.6274000000000001
 2017-01-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2718.55,2715.0,2743.45,2707.65,2734.9,2737.15,2722.58,243299,66240071150000.0,11053.0,159149.0,0.6541
 2017-01-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2737.15,2732.0,2753.75,2691.2,2700.0,2708.55,2723.46,247719,67465280679999.99,14366.0,155787.0,0.6289
 2017-01-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2708.55,2703.0,2730.0,2686.65,2720.0,2721.65,2711.18,116324,31537547290000.0,8783.0,49307.0,0.4239
 2017-01-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2721.65,2711.0,2742.0,2700.0,2733.85,2728.9,2722.78,139584,38005647135000.0,13598.0,62260.0,0.446
 2017-01-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2728.9,2743.0,2743.0,2687.35,2701.0,2699.7,2710.35,161391,43742598520000.0,12949.0,67056.0,0.4155
 2017-01-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2699.7,2698.9,2712.0,2681.5,2693.0,2695.3,2696.9,235309,63460550060000.0,17450.0,147579.0,0.6272
 2017-01-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2695.3,2689.0,2720.0,2682.0,2706.0,2701.05,2706.08,204961,55464114860000.0,10716.0,103470.0,0.5048
 2017-01-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2701.05,2695.5,2715.0,2685.0,2708.95,2706.5,2703.53,147551,39890828690000.0,10036.0,62652.0,0.4246
 2017-01-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2706.5,2712.0,2810.0,2701.65,2800.05,2798.95,2761.28,270474,74685473725000.0,21451.0,110739.0,0.4094
 2017-01-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2798.95,2815.0,2866.0,2772.75,2834.0,2849.65,2825.01,451576,127570771450000.0,27157.0,193892.0,0.4294
 2017-01-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2849.65,2840.0,2885.2,2830.0,2859.0,2854.1,2849.14,194917,55534573875000.0,22244.0,108610.0,0.5572
 2017-01-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2854.1,2850.05,2852.0,2808.7,2827.6,2825.05,2826.12,280860,79374315935000.0,13003.0,190971.0,0.68
 2017-01-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2825.05,2821.1,2919.0,2789.3,2838.3,2833.45,2857.72,902056,257782277870000.0,47280.0,236935.0,0.2627
 2017-02-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2833.45,2838.3,2872.0,2812.0,2845.0,2854.15,2845.55,369867,105247566130000.0,35022.0,191773.0,0.5185000000000001
 2017-02-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2854.15,2852.0,2858.9,2801.1,2805.0,2807.45,2822.11,253057,71415558640000.0,18653.0,108038.0,0.4269
 2017-02-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2807.45,2792.15,2815.4,2789.0,2802.3,2808.1,2805.86,236258,66290683845000.01,12782.0,128186.0,0.5426
 2017-02-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.1,2815.35,2825.0,2784.1,2805.0,2799.4,2802.34,316141,88593447640000.0,23149.0,240416.0,0.7605
 2017-02-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2799.4,2802.0,2809.7,2755.0,2777.2,2769.8,2767.3,321618,89001338480000.0,28794.0,207381.0,0.6448
 2017-02-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2769.8,2772.2,2788.0,2760.1,2782.0,2781.9,2778.47,282631,78528198085000.0,22149.0,208557.0,0.7379000000000001
 2017-02-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2781.9,2797.4,2810.0,2751.1,2796.0,2784.3,2769.93,213997,59275759260000.0,16042.0,102800.0,0.4804
 2017-02-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2784.3,2795.0,2812.8,2773.65,2798.4,2800.8,2797.34,165244,46224437785000.0,11703.0,63769.0,0.3859
 2017-02-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2800.8,2815.0,2817.0,2785.0,2810.5,2806.5,2800.64,116262,32560818750000.0,8193.0,58751.0,0.5053
 2017-02-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2806.5,2806.85,2810.9,2755.15,2778.25,2778.1,2775.87,287490,79803592860000.0,17988.0,157253.0,0.547
 2017-02-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2778.1,2779.6,2802.3,2765.05,2790.0,2789.6,2782.27,265709,73927494110000.0,8227.0,186092.0,0.7004
 2017-02-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2789.6,2799.0,2799.0,2765.0,2783.0,2783.65,2778.53,235740,65501014279999.99,19624.0,117120.0,0.4968
 2017-02-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2783.65,2773.0,2792.0,2751.0,2784.4,2778.9,2776.72,437855,121580028234999.98,15542.0,326995.0,0.7468000000000001
 2017-02-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2778.9,2784.4,2821.45,2764.4,2785.3,2791.5,2799.18,155317,43476046170000.0,12044.0,58970.0,0.3797
 2017-02-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2791.5,2792.0,2806.0,2774.2,2794.9,2799.25,2790.24,100217,27962934040000.0,10117.0,33585.0,0.3351
 2017-02-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2799.25,2793.5,2808.5,2777.05,2798.0,2799.75,2794.64,422928,118193241384999.98,32065.0,327358.0,0.774
 2017-02-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2799.75,2805.0,2824.45,2786.0,2811.0,2814.1,2812.7,605474,170301729620000.0,21706.0,452653.0,0.7476
 2017-02-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2814.1,2810.0,2845.0,2783.55,2791.0,2795.05,2822.42,318398,89865383770000.0,18955.0,183426.0,0.5761000000000001
 2017-02-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2795.05,2788.0,2804.25,2751.0,2751.1,2755.9,2766.32,280728,77658316510000.0,20368.0,165537.0,0.5897
 2017-03-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2755.9,2756.0,2795.0,2752.05,2770.0,2769.0,2774.01,283157,78548158195000.0,15779.0,168867.0,0.5964
 2017-03-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2769.0,2805.5,2844.8,2791.55,2835.0,2832.05,2826.06,705809,199466186585000.0,27517.0,475491.0,0.6737000000000001
 2017-03-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2832.05,2835.0,2839.0,2807.0,2830.0,2832.8,2823.71,186815,52751176250000.0,13698.0,89992.0,0.4817
 2017-03-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2832.8,2844.9,2896.0,2842.7,2885.7,2883.1,2868.89,400007,114757459100000.0,28848.0,251126.0,0.6278
 2017-03-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2883.1,2885.4,2893.0,2870.5,2875.05,2879.45,2880.95,194245,55960973415000.0,9791.0,99114.0,0.5103
 2017-03-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2879.45,2880.4,2882.9,2851.1,2870.0,2869.95,2864.86,174051,49863123670000.0,10317.0,93380.0,0.5365
 2017-03-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2869.95,2860.0,2884.95,2852.0,2866.0,2870.7,2868.04,156617,44918322085000.0,10460.0,57318.0,0.3660000000000001
 2017-03-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2870.7,2876.8,2889.9,2853.25,2863.0,2864.55,2876.41,114745,33005393755000.0,7592.0,26841.0,0.2339
 2017-03-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2864.55,2902.0,2910.0,2854.05,2867.1,2866.7,2871.27,309456,88853324880000.0,22831.0,201189.0,0.6501
 2017-03-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2866.7,2869.7,2890.0,2856.05,2879.9,2873.1,2878.9,221254,63696852000000.0,13364.0,117942.0,0.5331
 2017-03-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2873.1,2881.3,2944.9,2862.5,2940.0,2936.4,2902.3,431866,125340522795000.0,22921.0,267810.0,0.6201
 2017-03-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2936.4,2945.9,2948.7,2890.15,2908.75,2912.5,2911.16,296053,86185801255000.0,27435.0,184997.0,0.6249
 2017-03-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2912.5,2916.15,2932.5,2905.15,2920.0,2923.55,2921.32,190575,55672995825000.0,11522.0,98423.0,0.5165
 2017-03-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2923.55,2926.6,2930.15,2890.1,2910.0,2906.85,2904.35,214599,62327020500000.0,13034.0,158457.0,0.7384000000000001
 2017-03-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2906.85,2890.25,2904.1,2845.15,2850.0,2853.8,2866.74,376780,108012858090000.02,34892.0,300666.0,0.7979999999999999
 2017-03-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2853.8,2848.25,2875.0,2848.25,2861.0,2865.95,2864.24,364883,104511218210000.0,13730.0,315713.0,0.8652
 2017-03-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2865.95,2880.0,2880.0,2835.05,2839.0,2843.0,2851.41,218228,62225730429999.99,19349.0,139713.0,0.6402
 2017-03-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2843.0,2845.7,2853.0,2795.1,2818.8,2808.4,2821.59,242914,68540316735000.0,9718.0,160965.0,0.6626000000000001
 2017-03-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.4,2820.0,2838.7,2810.05,2831.4,2824.85,2820.23,97374,27461716305000.0,13278.0,38542.0,0.3958
 2017-03-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2824.85,2827.8,2850.0,2796.55,2824.0,2831.1,2827.43,507170,143398637580000.0,24830.0,277076.0,0.5463
 2017-03-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2831.1,2840.05,2847.0,2815.0,2820.0,2822.85,2828.36,369748,104578039335000.0,22573.0,210132.0,0.5683
 2017-03-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2822.85,2822.5,2832.7,2800.0,2806.0,2805.45,2814.22,227360,63984069575000.0,29512.0,131951.0,0.5804
 2017-04-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2805.45,2808.4,2837.5,2775.0,2791.0,2783.6,2788.26,247337,68963956465000.0,12386.0,90273.0,0.365
 2017-04-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2783.6,2786.5,2798.95,2754.75,2763.75,2760.85,2772.43,407700,113031961615000.02,28345.0,303291.0,0.7439
 2017-04-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2760.85,2787.85,2815.0,2781.05,2807.0,2806.3,2801.06,373610,104650428670000.0,22585.0,126662.0,0.339
 2017-04-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2806.3,2808.0,2845.95,2795.4,2827.05,2830.45,2829.0,413979,117114754930000.0,25444.0,243283.0,0.5877
 2017-04-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2830.45,2855.0,2857.45,2822.0,2835.0,2837.0,2837.07,128113,36346597285000.0,7718.0,60108.0,0.4692
 2017-04-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2837.0,2816.15,2834.75,2804.05,2820.0,2822.45,2820.99,266234,75104469160000.0,11102.0,199398.0,0.7490000000000001
 2017-04-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2822.45,2820.0,2849.5,2807.0,2836.0,2839.5,2827.47,324376,91716349980000.0,18298.0,201761.0,0.622
 2017-04-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2839.5,2844.45,2868.5,2840.0,2841.0,2848.15,2852.64,372385,106227890130000.0,14520.0,297348.0,0.7985
 2017-04-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2848.15,2844.9,2858.75,2823.55,2847.5,2852.15,2848.43,145680,41495890005000.0,12339.0,94499.0,0.6487
 2017-04-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2852.15,2849.0,2862.7,2800.0,2810.2,2824.4,2841.87,272356,77399946645000.0,26168.0,159078.0,0.5841
 2017-04-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2824.4,2820.2,2831.0,2788.05,2817.65,2808.7,2808.9,142477,40020429085000.0,15890.0,60830.0,0.4269
 2017-04-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.7,2805.0,2848.45,2799.95,2830.0,2831.5,2828.48,127818,36153011210000.0,10828.0,58003.0,0.4538
 2017-04-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2831.5,2827.15,2843.2,2814.4,2825.95,2824.3,2831.15,169580,48010701395000.0,11957.0,104068.0,0.6137
 2017-04-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2824.3,2827.25,2871.2,2810.15,2869.95,2867.75,2847.21,172269,49048680235000.0,9189.0,104950.0,0.6092000000000001
 2017-04-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2867.75,2876.0,2900.0,2851.55,2882.6,2896.8,2876.09,272704,78432054400000.0,16933.0,156330.0,0.5733
 2017-04-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2896.8,2915.0,2915.0,2858.75,2877.6,2885.45,2888.38,165523,47809259605000.0,14949.0,84052.0,0.5078
 2017-04-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2885.45,2870.15,2914.95,2852.0,2858.7,2866.05,2877.81,312224,89852130255000.0,16996.0,203503.0,0.6518
 2017-04-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2866.05,2865.0,2902.0,2854.1,2871.0,2864.0,2877.75,136681,39333308210000.0,9271.0,83517.0,0.611
 2017-05-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2864.0,2873.6,2920.0,2873.6,2900.0,2898.0,2900.91,154197,44731118095000.0,21402.0,72526.0,0.4703
 2017-05-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2898.0,2909.6,2943.9,2901.55,2928.1,2933.25,2926.67,176248,51581956100000.0,12232.0,68833.0,0.3905
 2017-05-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2933.25,2947.6,2947.6,2919.0,2940.0,2942.55,2934.3,183545,53857551135000.0,22824.0,131957.0,0.7189
 2017-05-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2942.55,2939.85,2939.85,2882.0,2882.0,2887.65,2908.36,146931,42732802005000.0,20586.0,84098.0,0.5724
 2017-05-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2887.65,2899.95,2908.4,2851.0,2853.05,2856.95,2872.98,140340,40319344620000.0,13226.0,87538.0,0.6238
 2017-05-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2856.95,2864.25,2887.3,2835.0,2874.95,2873.15,2873.2,274565,78888019125000.0,21834.0,188347.0,0.6859999999999999
 2017-05-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2873.15,2880.0,2908.95,2858.1,2905.0,2904.8,2894.98,150174,43475024585000.0,15012.0,94097.0,0.6265999999999999
 2017-05-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2904.8,2905.3,3005.45,2897.05,2993.7,2998.45,2968.84,416000,123503868900000.0,42762.0,209996.0,0.5048
 2017-05-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2998.45,3005.0,3018.45,2970.0,3000.0,3004.8,3008.01,414871,124793523684999.98,23218.0,248329.0,0.5986
 2017-05-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3004.8,3005.0,3022.85,2985.1,2998.25,2999.7,3004.86,106401,31972033985000.004,9321.0,41584.0,0.3908
 2017-05-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2999.7,2992.2,3029.0,2967.1,3015.5,3024.0,3005.34,159021,47791173885000.0,11876.0,82590.0,0.5194
 2017-05-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3024.0,3001.25,3047.5,3001.25,3041.0,3039.7,3030.77,303412,91957231780000.0,31169.0,143960.0,0.4745
 2017-05-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3039.7,3018.0,3033.0,2962.05,2965.0,2973.1,3001.89,513008,153999306130000.0,25922.0,101499.0,0.1979
 2017-05-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2973.1,2973.35,3019.0,2946.1,2970.1,2972.65,2978.47,246957,73555343575000.0,20552.0,103189.0,0.4178
 2017-05-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2972.65,2987.7,3003.95,2900.5,2910.0,2914.15,2938.12,209411,61527517990000.0,16602.0,85800.0,0.4097
 2017-05-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2914.15,2928.0,2928.0,2812.0,2812.5,2824.95,2853.48,482580,137703263630000.0,36140.0,311603.0,0.6456999999999999
 2017-05-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2824.95,2815.0,2866.35,2750.0,2780.0,2764.3,2802.2,307723,86230273070000.0,26127.0,161860.0,0.526
 2017-05-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2764.3,2764.0,2833.75,2760.9,2824.0,2822.8,2791.93,389540,108756769255000.0,26354.0,217385.0,0.5581
 2017-05-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2822.8,2820.0,2835.0,2797.05,2808.0,2814.1,2816.35,237938,67011707645000.01,21031.0,153828.0,0.6465000000000001
 2017-05-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2814.1,2813.0,2850.9,2787.75,2844.0,2837.95,2817.52,155372,43776368665000.0,14463.0,72629.0,0.4675
 2017-05-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2837.95,2837.0,2863.95,2822.0,2859.9,2851.4,2846.26,98514,28039677770000.0,11343.0,40232.0,0.4084
 2017-05-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2851.4,2850.0,2866.0,2835.0,2839.6,2845.95,2852.22,430019,122650667795000.0,40821.0,343069.0,0.7978000000000001
 2017-06-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2845.95,2848.0,2888.25,2828.3,2835.7,2839.35,2860.44,246574,70531053940000.0,16196.0,162824.0,0.6603
 2017-06-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2839.35,2804.0,2870.0,2772.85,2869.25,2852.85,2820.0,381642,107623187250000.0,24208.0,130906.0,0.343
 2017-06-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2852.85,2850.0,2930.45,2850.0,2895.3,2898.4,2907.03,297406,86456819680000.0,17246.0,87992.0,0.2959
 2017-06-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2898.4,2900.0,2920.0,2863.0,2873.75,2873.55,2880.11,136966,39447712590000.0,9782.0,68758.0,0.502
 2017-06-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2873.55,2852.0,2897.55,2852.0,2875.0,2876.0,2877.75,131500,37842430820000.0,24464.0,65139.0,0.4954
 2017-06-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2876.0,2872.2,2895.0,2863.2,2871.7,2868.15,2870.61,142325,40855898670000.0,13565.0,87260.0,0.6131000000000001
 2017-06-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2868.15,2872.0,2879.0,2832.55,2861.25,2865.8,2861.77,178737,51150412975000.0,15325.0,123219.0,0.6894
 2017-06-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2865.8,2855.15,2866.4,2818.45,2830.95,2824.6,2838.73,365323,103705343010000.0,23240.0,268566.0,0.7351000000000001
 2017-06-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2824.6,2825.0,2857.0,2821.7,2830.45,2834.9,2842.32,146666,41687180375000.0,13126.0,82482.0,0.5624
 2017-06-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2834.9,2800.0,2838.95,2800.0,2820.0,2825.15,2825.03,157837,44589393685000.0,19045.0,101289.0,0.6417
 2017-06-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2825.15,2819.0,2848.2,2808.55,2810.0,2814.4,2820.91,131874,37200476010000.0,10842.0,72422.0,0.5492
 2017-06-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2814.4,2815.0,2829.7,2801.4,2806.0,2809.8,2814.16,209497,58955736915000.0,18072.0,164274.0,0.7841
 2017-06-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2809.8,2855.0,2894.0,2815.0,2815.3,2827.75,2849.18,500836,142697018940000.0,38608.0,285190.0,0.5694
 2017-06-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2827.75,2810.0,2827.95,2806.5,2815.0,2815.3,2815.98,274896,77410131870000.0,24954.0,202731.0,0.7375
 2017-06-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2815.3,2812.0,2828.1,2790.5,2815.6,2817.5,2810.89,143712,40395905610000.0,18024.0,88810.0,0.618
 2017-06-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2817.5,2817.5,2851.0,2807.35,2850.0,2845.7,2840.63,223966,63620456129999.99,19533.0,149403.0,0.6670999999999999
 2017-06-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2845.7,2850.0,2850.45,2817.0,2827.0,2824.3,2828.19,154968,43827894985000.0,14635.0,91006.0,0.5872999999999999
 2017-06-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2824.3,2828.45,2829.15,2761.0,2785.0,2779.3,2779.88,322785,89730483735000.0,18502.0,245107.0,0.7594
 2017-06-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2779.3,2789.0,2801.0,2770.2,2784.5,2777.05,2778.36,284660,79088691220000.0,11631.0,238157.0,0.8366
 2017-06-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2777.05,2787.8,2812.0,2779.25,2809.0,2801.3,2798.13,224331,62770656815000.0,9799.0,149071.0,0.6645000000000001
 2017-06-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2801.3,2796.0,2799.7,2764.45,2790.0,2791.2,2783.37,266443,74161053225000.0,21250.0,199910.0,0.7503000000000001
 2017-07-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2791.2,2769.0,2793.5,2750.55,2793.5,2789.35,2776.51,335713,93211187630000.0,19168.0,220984.0,0.6583
 2017-07-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2789.35,2790.0,2790.0,2755.0,2779.6,2769.65,2766.04,331944,91816973445000.0,11738.0,258553.0,0.7789
 2017-07-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2769.65,2761.3,2784.45,2751.0,2773.0,2771.25,2766.78,251283,69524526195000.01,9597.0,195859.0,0.7794
 2017-07-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2771.25,2734.0,2741.0,2722.9,2726.0,2728.6,2730.27,488894,133481034950000.0,33100.0,365318.0,0.7472
 2017-07-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2728.6,2716.0,2733.0,2694.5,2710.0,2708.25,2704.16,290037,78430629430000.0,20497.0,184382.0,0.6357
 2017-07-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2708.25,2844.0,2844.0,2700.0,2731.0,2730.65,2729.47,20831,5685764295000.0,1050.0,13659.0,0.6557
 2017-07-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2730.65,2735.7,2803.0,2735.7,2798.05,2792.75,2772.95,393672,109163082130000.0,21387.0,272394.0,0.6919
 2017-07-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2792.75,2801.0,2818.0,2774.3,2788.0,2785.85,2786.6,288437,80375994180000.0,19847.0,196769.0,0.6822
 2017-07-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2785.85,2795.0,2806.75,2780.45,2788.85,2789.75,2789.87,303857,84772058060000.0,15454.0,249264.0,0.8203
 2017-07-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2789.75,2800.0,2816.9,2767.55,2811.2,2809.8,2799.93,150816,42227373870000.0,8965.0,86286.0,0.5721
 2017-07-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2809.8,2819.85,2828.55,2800.0,2826.2,2821.25,2816.3,134022,37744577565000.0,11368.0,85821.0,0.6404000000000001
 2017-07-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2821.25,2827.8,2847.9,2818.0,2831.0,2831.75,2829.11,195878,55415948429999.99,10415.0,108136.0,0.5521
 2017-07-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2831.75,2834.0,2835.0,2802.4,2834.95,2823.7,2816.76,247730,69779652129999.99,17777.0,182776.0,0.7378
 2017-07-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2823.7,2823.4,2855.85,2800.1,2816.0,2818.6,2825.28,675692,190901770210000.0,35494.0,186812.0,0.2765
 2017-07-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2818.6,2818.6,2840.7,2806.35,2815.0,2815.8,2820.4,319397,90082723590000.0,28279.0,170166.0,0.5328
 2017-07-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2815.8,2815.0,2834.95,2802.2,2819.05,2826.75,2821.23,204810,57781634495000.01,15243.0,130957.0,0.6394
 2017-07-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2826.75,2840.0,2862.4,2819.25,2840.0,2847.7,2844.78,220402,62699570895000.01,18849.0,131003.0,0.5944
 2017-07-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2847.7,2846.0,2852.8,2829.2,2845.0,2841.35,2838.16,252553,71678503330000.0,17301.0,172941.0,0.6848000000000001
 2017-07-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2841.35,2849.5,2869.1,2825.05,2852.4,2840.3,2845.94,306789,87310335575000.0,15096.0,200297.0,0.6529
 2017-07-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2840.3,2810.0,2867.0,2804.45,2831.0,2828.15,2821.99,136729,38584839185000.0,9727.0,87121.0,0.6372
 2017-07-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2828.15,2845.0,2845.0,2785.0,2812.0,2808.55,2805.57,173664,48722682975000.0,15597.0,110039.0,0.6336
 2017-08-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.55,2812.0,2830.5,2798.05,2826.0,2823.4,2818.51,190726,53756237125000.0,10345.0,113961.0,0.5975
 2017-08-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2823.4,2789.95,2817.7,2786.0,2799.75,2802.9,2799.72,298840,83666895500000.0,22397.0,143804.0,0.4812
 2017-08-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2802.9,2805.0,2838.7,2800.05,2834.0,2834.25,2823.68,325945,92036369675000.0,20500.0,216720.0,0.6648999999999999
 2017-08-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2834.25,2824.0,2900.0,2811.15,2873.65,2874.65,2864.71,257208,73682705805000.0,14629.0,121172.0,0.4711
 2017-08-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2874.65,2875.0,2903.55,2868.35,2890.0,2889.25,2887.34,169287,48878989385000.0,10359.0,95953.0,0.5668
 2017-08-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2889.25,2890.0,2981.0,2876.0,2920.0,2911.6,2941.22,763401,224533149085000.0,44738.0,152503.0,0.1998
 2017-08-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2911.6,2919.5,2929.05,2807.1,2820.0,2831.15,2859.33,305248,87280563010000.0,20064.0,116574.0,0.3819
 2017-08-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2831.15,2818.0,2831.15,2761.0,2808.8,2796.2,2794.82,497306,138987918205000.0,15739.0,353339.0,0.7105
 2017-08-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2796.2,2780.0,2798.45,2750.0,2790.0,2788.2,2773.65,321890,89281150100000.0,10210.0,231448.0,0.7190000000000001
 2017-08-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2788.2,2798.0,2841.8,2786.0,2827.0,2831.6,2820.72,165120,46575706585000.0,10164.0,75401.0,0.4566
 2017-08-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2831.6,2832.0,2861.0,2810.05,2831.65,2849.2,2845.68,129201,36766424910000.0,10698.0,48997.0,0.3792
 2017-08-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2849.2,2850.0,2868.1,2816.0,2830.0,2825.85,2831.68,152160,43086891170000.0,11241.0,74660.0,0.4907
 2017-08-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2825.85,2817.8,2824.3,2791.0,2803.95,2811.35,2807.06,128913,36186649085000.0,15160.0,41446.0,0.3215
 2017-08-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2811.35,2811.0,2820.0,2760.1,2760.1,2766.5,2785.24,77884,21692562830000.0,7101.0,33941.0,0.4358
 2017-08-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2766.5,2779.9,2779.9,2731.55,2735.0,2740.55,2755.93,80340,22141136895000.0,6596.0,31799.0,0.3958
 2017-08-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2740.55,2757.0,2769.9,2720.05,2759.5,2754.65,2753.73,117188,32270468590000.0,8841.0,47432.0,0.4048
 2017-08-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2754.65,2764.3,2764.3,2710.1,2726.0,2728.55,2727.41,213909,58341735695000.01,17220.0,121737.0,0.5690999999999999
 2017-08-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2728.55,2740.0,2753.2,2704.0,2738.15,2742.05,2729.45,227147,61998612745000.01,22826.0,128177.0,0.5643
 2017-08-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2742.05,2740.0,2751.2,2715.0,2720.0,2726.6,2729.57,175171,47814142820000.0,19072.0,104277.0,0.5953
 2017-08-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2726.6,2735.0,2766.95,2735.0,2753.0,2750.55,2753.93,147597,40647148100000.0,10449.0,69106.0,0.4682
 2017-08-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2750.55,2760.0,2828.45,2731.35,2799.05,2814.5,2795.72,508660,142207319325000.0,29063.0,271328.0,0.5334000000000001
 2017-09-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2814.5,2827.9,2935.0,2827.9,2916.95,2916.35,2897.21,722050,209193289100000.0,36978.0,210548.0,0.2916
 2017-09-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2916.35,2916.0,2933.6,2889.95,2910.0,2915.15,2910.92,345756,100646801515000.0,19562.0,186808.0,0.5403
 2017-09-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2915.15,2927.0,2969.7,2905.05,2950.0,2950.7,2950.89,353285,104250343280000.0,30120.0,152918.0,0.4328
 2017-09-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2950.7,2938.0,2939.0,2900.05,2915.0,2920.55,2924.04,171348,50102787975000.0,12373.0,46762.0,0.2729
 2017-09-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2920.55,2940.0,2977.0,2900.95,2964.75,2965.45,2938.3,292925,86070216260000.0,24034.0,123237.0,0.4207
 2017-09-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2965.45,2952.0,2984.5,2906.2,2910.0,2915.45,2936.83,177449,52113781915000.0,12917.0,62890.0,0.3544
 2017-09-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2915.45,2940.0,2948.0,2910.0,2933.0,2929.6,2929.08,153148,44858312225000.0,12541.0,78208.0,0.5107
 2017-09-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2929.6,2939.0,2946.95,2915.0,2935.95,2935.75,2926.12,139203,40732521945000.0,19484.0,79368.0,0.5702
 2017-09-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2935.75,2929.0,2974.0,2920.0,2937.55,2934.95,2946.05,168435,49621788240000.0,11000.0,66025.0,0.392
 2017-09-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2934.95,2945.0,2956.95,2916.05,2925.9,2928.35,2930.22,128663,37701060165000.0,13923.0,53712.0,0.4175
 2017-09-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2928.35,2918.0,3036.05,2901.5,3030.0,3025.6,2989.66,578878,173064985480000.0,33596.0,263657.0,0.4555
 2017-09-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3025.6,3045.1,3149.0,3045.1,3138.0,3137.4,3109.7,719616,223779152525000.0,49401.0,267215.0,0.3713
 2017-09-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3137.4,3138.0,3155.05,3108.3,3120.0,3115.45,3129.62,232404,72733681830000.0,16382.0,68561.0,0.295
 2017-09-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3115.45,3115.0,3119.7,3084.2,3093.0,3090.55,3094.63,179312,55490486810000.0,14053.0,104349.0,0.5819
 2017-09-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3090.55,3090.55,3135.0,3068.65,3077.0,3078.85,3096.0,339952,105249181790000.0,19627.0,163419.0,0.4807
 2017-09-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3078.85,3064.0,3084.65,3008.05,3025.0,3042.45,3042.92,277811,84535539345000.0,19438.0,150040.0,0.5401
 2017-09-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3042.45,3058.4,3058.4,3004.8,3042.55,3044.1,3027.18,412640,124913445200000.0,21051.0,239388.0,0.5801
 2017-09-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3044.1,3032.0,3058.0,3030.0,3043.0,3044.9,3045.79,210821,64211580565000.0,20516.0,120493.0,0.5715
 2017-09-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3044.9,3055.2,3066.0,3007.0,3030.0,3031.25,3034.3,271027,82237641125000.0,22782.0,127896.0,0.4719
 2017-09-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3031.25,3034.0,3056.0,3019.05,3037.0,3039.45,3036.39,324106,98411253855000.0,24015.0,171109.0,0.5279
 2017-09-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3039.45,3064.0,3138.6,3051.15,3113.75,3109.4,3103.93,368325,114325631390000.02,23667.0,139875.0,0.3798
 2017-10-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3109.4,3186.0,3212.95,3145.65,3155.0,3162.2,3184.18,481726,153390351700000.0,23669.0,178500.0,0.3705
 2017-10-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3162.2,3152.45,3209.0,3129.1,3179.95,3173.5,3174.46,203556,64618014135000.0,12270.0,60857.0,0.299
 2017-10-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3173.5,3175.0,3190.0,3121.3,3145.0,3130.8,3151.86,131961,41592305525000.0,11099.0,44403.0,0.3365
 2017-10-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3130.8,3145.1,3154.75,3131.0,3139.45,3141.55,3144.47,125550,39478824205000.0,5992.0,45558.0,0.3629
 2017-10-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3141.55,3138.0,3151.9,3118.0,3130.0,3125.45,3133.01,113070,35424990790000.0,8906.0,51150.0,0.4524
 2017-10-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3125.45,3142.9,3142.9,3105.65,3130.4,3134.7,3126.82,213575,66781063195000.01,25173.0,112023.0,0.5245000000000001
 2017-10-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3134.7,3134.7,3216.9,3106.0,3140.95,3143.9,3174.8,432980,137462397645000.0,22063.0,193247.0,0.4463
 2017-10-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3143.9,3169.95,3173.5,3117.0,3155.0,3155.9,3143.36,311670,97969217225000.0,18275.0,177261.0,0.5687
 2017-10-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3155.9,3164.0,3180.0,3136.0,3150.0,3160.85,3159.02,255125,80594438245000.0,19781.0,113866.0,0.4463
 2017-10-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3160.85,3175.0,3239.0,3170.1,3237.75,3224.8,3206.87,255885,82059036520000.0,19009.0,90071.0,0.35200000000000004
 2017-10-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3224.8,3235.0,3315.0,3218.65,3255.1,3259.95,3271.17,920067,300969780545000.0,46953.0,99091.0,0.1077
 2017-10-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3259.95,3249.95,3265.0,3208.2,3225.0,3226.8,3239.33,288969,93606628185000.0,13871.0,115000.0,0.398
 2017-10-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3226.8,3231.9,3240.65,3198.1,3204.0,3217.95,3222.9,60297,19433117625000.0,3175.0,27654.0,0.4586
 2017-10-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3217.95,3192.0,3229.0,3158.0,3210.0,3217.65,3184.04,300953,95824664575000.0,18413.0,119963.0,0.3986
 2017-10-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3217.65,3210.55,3229.0,3195.25,3201.1,3210.05,3212.18,166189,53382821300000.0,15623.0,77881.0,0.4686
 2017-10-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3210.05,3264.0,3264.0,3219.55,3240.0,3232.25,3232.49,123563,39941643250000.0,11179.0,52587.0,0.4256
 2017-10-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3232.25,3233.9,3295.0,3211.75,3294.8,3283.4,3263.64,185904,60672351265000.0,15270.0,101999.0,0.5487
 2017-10-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3283.4,3300.0,3344.9,3275.7,3309.7,3300.15,3317.62,277293,91995331210000.0,26178.0,113844.0,0.4106
 2017-10-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3300.15,3310.7,3323.9,3275.0,3280.0,3282.2,3293.83,139317,45888657335000.0,14270.0,65767.0,0.4721
 2017-10-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3282.2,3270.05,3296.0,3250.45,3260.0,3257.1,3270.33,195420,63908697335000.0,14840.0,92101.0,0.4713000000000001
 2017-11-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3257.1,3270.0,3293.95,3229.85,3255.0,3239.75,3263.26,282258,92108200625000.0,14570.0,147898.0,0.524
 2017-11-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3239.75,3277.0,3278.0,3216.55,3218.0,3241.1,3257.35,199530,64993907400000.0,14779.0,72166.0,0.3617
 2017-11-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3241.1,3228.0,3254.0,3211.0,3223.35,3217.45,3231.26,183308,59231541520000.01,13516.0,55474.0,0.30260000000000004
 2017-11-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3217.45,3211.0,3244.5,3199.0,3202.0,3209.85,3224.6,154249,49739075315000.0,9809.0,81922.0,0.5311
 2017-11-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3209.85,3239.0,3239.0,3146.05,3161.15,3161.65,3170.28,281480,89237110465000.0,20603.0,159335.0,0.5661
 2017-11-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3161.65,3174.9,3211.15,3162.8,3192.0,3189.05,3190.51,250148,79809962510000.0,22572.0,159367.0,0.6371
 2017-11-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3189.05,3197.95,3216.9,3192.05,3208.0,3200.0,3202.64,267945,85813096055000.0,17589.0,170580.0,0.6365999999999999
 2017-11-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3200.0,3200.0,3275.0,3181.45,3266.0,3253.35,3236.24,416184,134687031820000.0,24176.0,242748.0,0.5833
 2017-11-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3253.35,3268.0,3282.7,3215.1,3222.0,3223.0,3242.43,246148,79811810175000.0,22580.0,141267.0,0.5739
 2017-11-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3223.0,3239.7,3287.1,3203.1,3268.0,3266.55,3255.72,230037,74893520850000.0,19492.0,102512.0,0.4456000000000001
 2017-11-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3266.55,3260.0,3282.0,3207.25,3220.0,3212.95,3243.24,165929,53814700154999.99,18718.0,69726.0,0.4202
 2017-11-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3212.95,3225.0,3250.0,3187.55,3212.05,3208.85,3208.36,159508,51175911125000.0,16470.0,65922.0,0.4133
 2017-11-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3208.85,3230.0,3246.45,3193.25,3208.0,3206.85,3216.85,247099,79488092835000.0,16174.0,168269.0,0.6809999999999999
 2017-11-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3206.85,3200.0,3255.0,3200.0,3245.0,3242.0,3240.12,209888,68006210760000.0,14537.0,131528.0,0.6267
 2017-11-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3242.0,3254.7,3307.0,3251.0,3305.0,3300.25,3281.84,218921,71846440190000.0,20102.0,87228.0,0.3984
 2017-11-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3300.25,3316.95,3348.0,3307.1,3311.0,3313.2,3329.26,304485,101370901345000.0,25213.0,147318.0,0.4838000000000001
 2017-11-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3313.2,3324.0,3329.6,3250.0,3271.0,3264.65,3282.08,149829,49175045855000.0,16228.0,51138.0,0.34130000000000005
 2017-11-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3264.65,3310.0,3327.9,3278.95,3284.0,3288.3,3296.63,336075,110791551109999.98,23260.0,201114.0,0.5984
 2017-11-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3288.3,3289.0,3289.0,3255.75,3270.0,3271.4,3272.48,208372,68189285870000.01,15727.0,125914.0,0.6043000000000001
 2017-11-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3271.4,3275.0,3307.8,3261.1,3287.5,3289.15,3290.83,231860,76301154685000.0,17407.0,129165.0,0.5571
 2017-11-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3289.15,3301.0,3330.95,3294.0,3305.0,3315.9,3315.79,287207,95231946630000.0,17858.0,84252.0,0.2933
 2017-11-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3315.9,3304.45,3373.8,3285.85,3335.0,3305.5,3327.19,489763,162953663290000.0,36241.0,178330.0,0.3641
 2017-12-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3305.5,3338.0,3339.3,3202.2,3210.8,3216.9,3284.64,438600,144064219215000.0,33472.0,133930.0,0.3054
 2017-12-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3216.9,3246.9,3247.0,3182.8,3204.2,3198.7,3201.52,177911,56958623275000.0,19887.0,91744.0,0.5157
 2017-12-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3198.7,3197.7,3197.7,3145.55,3158.85,3163.9,3168.28,272147,86223659740000.0,22981.0,190746.0,0.7009000000000001
 2017-12-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3163.9,3155.0,3155.0,3102.65,3103.0,3109.55,3119.07,212605,66313040175000.0,28964.0,100189.0,0.4712
 2017-12-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3109.55,3110.65,3208.9,3110.65,3198.85,3196.05,3175.21,292357,92829547845000.0,29533.0,114891.0,0.393
 2017-12-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3196.05,3235.7,3239.95,3200.0,3215.0,3212.65,3218.66,268936,86561430050000.0,27947.0,162928.0,0.6058
 2017-12-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3212.65,3216.1,3237.35,3173.8,3210.9,3210.85,3207.57,175534,56303694100000.0,18351.0,97394.0,0.5548
 2017-12-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3210.85,3210.35,3210.85,3156.0,3165.75,3165.7,3174.74,219008,69529310665000.0,20732.0,134636.0,0.6148
 2017-12-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3165.7,3160.0,3196.0,3132.0,3148.0,3151.3,3169.16,240391,76183856555000.0,14150.0,116590.0,0.485
 2017-12-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3151.3,3160.0,3171.0,3133.2,3170.0,3162.8,3155.83,168975,53325571195000.0,16913.0,103953.0,0.6152000000000001
 2017-12-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3162.8,3188.0,3265.0,3163.7,3179.7,3198.8,3217.49,679114,218504389670000.0,45976.0,457908.0,0.6743000000000001
 2017-12-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3198.8,3179.9,3240.95,3038.9,3224.95,3226.75,3211.3,315433,101295104970000.0,30857.0,145106.0,0.46
 2017-12-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3226.75,3235.0,3330.8,3230.15,3307.1,3319.8,3290.76,423748,139445478505000.0,30691.0,222648.0,0.5254
 2017-12-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3319.8,3318.85,3340.0,3269.05,3301.3,3301.2,3309.67,261149,86431676885000.0,21682.0,98016.0,0.3753
 2017-12-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3301.2,3300.0,3320.0,3278.0,3285.0,3289.45,3294.18,130594,43019985475000.0,11667.0,55079.0,0.4218
 2017-12-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3289.45,3277.0,3358.05,3255.55,3342.0,3328.95,3289.16,307746,101222708925000.0,21287.0,145107.0,0.4715
 2017-12-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3328.95,3350.0,3385.0,3312.45,3354.95,3369.0,3358.66,301225,101171183840000.0,15656.0,98429.0,0.3268
 2017-12-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3369.0,3385.0,3385.0,3320.0,3332.1,3339.05,3352.17,206665,69277591150000.0,13203.0,89962.0,0.4353
 2017-12-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3339.05,3327.0,3343.95,3280.0,3283.1,3295.15,3311.02,251949,83420870750000.0,14238.0,104909.0,0.4164
 2017-12-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3295.15,3295.0,3341.0,3285.5,3331.75,3333.6,3319.67,165478,54933287479999.99,17045.0,86636.0,0.5235000000000001
 2018-01-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3333.6,3340.0,3345.05,3276.4,3290.0,3289.25,3298.95,174560,57586416804999.99,8571.0,79453.0,0.4552000000000001
 2018-01-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3289.25,3309.0,3348.0,3280.0,3286.35,3294.75,3308.67,297721,98505954955000.0,18061.0,65259.0,0.21920000000000006
 2018-01-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3294.75,3310.0,3310.2,3231.55,3232.0,3241.05,3264.18,372267,121514538850000.0,21356.0,224900.0,0.6041
 2018-01-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3241.05,3244.0,3274.25,3219.0,3266.05,3264.45,3239.23,256909,83218635985000.0,26551.0,162613.0,0.633
 2018-01-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3264.45,3263.0,3294.0,3244.05,3280.0,3279.85,3275.82,113508,37183229505000.0,16139.0,47199.0,0.4158
 2018-01-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3279.85,3285.1,3296.7,3265.25,3275.0,3275.75,3280.21,120330,39470722290000.0,18527.0,69445.0,0.5771000000000001
 2018-01-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3275.75,3276.0,3284.5,3231.05,3244.85,3243.5,3246.24,324363,105296074550000.0,19288.0,201288.0,0.6206
 2018-01-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3243.5,3228.25,3240.0,3200.2,3205.0,3207.4,3215.04,296961,95474288575000.0,21148.0,200148.0,0.674
 2018-01-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3207.4,3210.0,3220.3,3180.15,3193.0,3193.4,3196.78,324132,103617765085000.0,27867.0,216431.0,0.6677
 2018-01-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3193.4,3208.9,3214.0,3152.25,3175.0,3175.35,3183.2,193239,61511749540000.0,16070.0,89372.0,0.4625
 2018-01-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3175.35,3182.2,3189.0,3154.5,3162.0,3166.0,3168.06,109156,34581311315000.0,9604.0,56248.0,0.5153
 2018-01-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3166.0,3176.0,3185.0,3140.05,3169.0,3160.05,3165.1,175692,55608282010000.0,20922.0,86627.0,0.4931
 2018-01-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3160.05,3158.0,3216.6,3154.35,3195.0,3194.15,3191.76,224799,71750381385000.0,21088.0,114446.0,0.5091
 2018-01-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3194.15,3210.0,3241.9,3191.0,3210.0,3201.2,3216.86,282478,90869267945000.0,23711.0,172558.0,0.6109
 2018-01-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3201.2,3207.8,3223.75,3173.45,3209.0,3210.4,3195.07,143928,45986014890000.0,14349.0,85713.0,0.5955
 2018-01-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3210.4,3200.0,3283.0,3200.0,3265.0,3274.5,3255.71,223845,72877533460000.0,15871.0,88236.0,0.3942000000000001
 2018-01-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3274.5,3280.0,3324.0,3272.05,3302.0,3295.95,3292.18,324780,106923381230000.0,20553.0,198737.0,0.6119
 2018-01-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3295.95,3295.0,3349.95,3277.05,3333.1,3341.55,3327.06,402759,134000212420000.0,25245.0,242569.0,0.6023
 2018-01-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3341.55,3344.0,3345.9,3295.0,3304.95,3311.7,3310.18,246647,81644675290000.0,17797.0,109569.0,0.4442
 2018-01-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3311.7,3317.0,3377.95,3293.55,3365.15,3363.9,3342.09,365342,122100411515000.02,27249.0,186527.0,0.5106
 2018-01-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3363.9,3373.95,3404.95,3341.1,3355.0,3358.3,3375.95,425678,143706599490000.0,30514.0,218841.0,0.5141
 2018-01-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3358.3,3348.0,3385.8,3256.15,3330.35,3337.15,3348.68,275934,92401358280000.0,30383.0,132990.0,0.482
 2018-02-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3337.15,3340.0,3421.2,3290.0,3417.65,3412.95,3369.64,439064,147948697655000.0,31924.0,207383.0,0.4723
 2018-02-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3412.95,3419.0,3468.35,3166.95,3235.0,3241.3,3318.63,1269438,421279006515000.0,57725.0,428324.0,0.33740000000000003
 2018-02-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3241.3,3200.0,3233.0,3140.6,3190.0,3185.55,3190.53,585934,186944023765000.0,34913.0,358122.0,0.6112
 2018-02-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3185.55,3005.0,3157.95,3005.0,3149.0,3135.1,3117.19,270751,84398332635000.0,22051.0,90786.0,0.33530000000000004
 2018-02-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3135.1,3198.3,3198.3,3125.2,3140.0,3135.55,3145.87,223029,70161971175000.0,18919.0,70649.0,0.3168
 2018-02-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3135.55,3155.0,3189.95,3131.9,3161.25,3157.95,3165.14,202895,64219048950000.0,18070.0,92074.0,0.4538
 2018-02-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3157.95,3129.0,3142.5,3080.85,3103.95,3099.25,3117.2,175504,54708173800000.0,23433.0,81391.0,0.4638000000000001
 2018-02-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3099.25,3134.0,3162.9,3082.0,3143.3,3154.1,3137.5,239055,75003599315000.0,14197.0,90747.0,0.3796
 2018-02-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3154.1,3155.0,3159.95,3100.0,3102.0,3109.75,3128.04,286070,89483808425000.0,22071.0,152828.0,0.5342
 2018-02-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3109.75,3125.0,3167.1,3097.55,3142.0,3143.5,3134.87,148715,46620286165000.0,8183.0,45660.0,0.307
 2018-02-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3143.5,3158.0,3158.0,3095.55,3103.0,3103.9,3117.87,132450,41296238620000.0,12509.0,39526.0,0.2984
 2018-02-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3103.9,3110.0,3117.5,3010.0,3026.3,3030.6,3049.3,219206,66842477185000.0,13770.0,102904.0,0.4694
 2018-02-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3030.6,3032.0,3070.5,3010.75,3047.85,3049.85,3050.26,236222,72053960655000.0,25201.0,123129.0,0.5212
 2018-02-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3049.85,3080.9,3081.55,3003.1,3022.0,3012.6,3027.31,275688,83459327125000.0,22766.0,162837.0,0.5907
 2018-02-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3012.6,3014.8,3014.8,2966.0,2968.0,2974.3,2984.99,369716,110359755615000.02,24054.0,234710.0,0.6348
 2018-02-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2974.3,2988.0,3007.95,2960.1,3005.0,2986.4,2979.06,377558,112476957909999.98,24923.0,198812.0,0.5266
 2018-02-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2986.4,3004.0,3044.0,3000.9,3008.0,3008.7,3015.53,203189,61272205165000.0,16619.0,99891.0,0.4916
 2018-02-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3008.7,3040.0,3058.0,3022.0,3029.55,3034.7,3037.15,325597,98888739330000.0,21431.0,168072.0,0.5162
 2018-02-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3034.7,3010.0,3056.65,2990.0,3013.0,3020.6,3025.92,519406,157168063165000.0,34788.0,383366.0,0.7381000000000001
 2018-03-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3020.6,3067.1,3080.0,3008.05,3018.0,3020.9,3048.93,503301,153452955090000.0,27910.0,146396.0,0.2909
 2018-03-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3020.9,3020.9,3020.9,2931.75,2941.95,2943.55,2958.13,287300,84986995240000.0,23458.0,121543.0,0.4231
 2018-03-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2943.55,2969.9,2976.05,2883.25,2909.8,2899.2,2938.96,258501,75972292755000.0,19425.0,120466.0,0.466
 2018-03-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2899.2,2898.0,2940.0,2875.0,2909.0,2903.9,2914.25,185188,53968349945000.01,10500.0,47470.0,0.2563
 2018-03-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2903.9,2919.7,2945.0,2891.1,2928.95,2923.9,2917.02,143854,41962484850000.0,11855.0,36162.0,0.2514
 2018-03-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2923.9,2934.0,2966.9,2918.15,2924.2,2935.4,2945.76,205178,60440432929999.99,13329.0,71282.0,0.34740000000000004
 2018-03-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2935.4,2956.0,2966.0,2931.0,2960.55,2957.75,2954.42,246428,72805087820000.0,10262.0,158895.0,0.6448
 2018-03-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2957.75,2959.0,3004.0,2952.95,2968.0,2971.75,2980.99,287288,85640236345000.0,18248.0,143577.0,0.4998
 2018-03-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2971.75,2963.0,2969.0,2936.0,2950.0,2950.55,2947.28,225181,66367199685000.0,13759.0,122043.0,0.542
 2018-03-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2950.55,2960.0,2971.9,2936.5,2949.0,2948.75,2956.03,181457,53639218855000.0,10155.0,102007.0,0.5622
 2018-03-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2948.75,2940.0,2958.0,2890.35,2905.0,2910.45,2920.18,338593,98875137785000.0,22998.0,245476.0,0.725
 2018-03-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2910.45,2913.55,2920.85,2842.65,2845.6,2849.45,2867.83,231927,66512690220000.01,9839.0,141309.0,0.6093000000000001
 2018-03-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2849.45,2843.9,2888.25,2830.3,2875.0,2873.0,2876.42,227109,65326071165000.0,16259.0,130606.0,0.5751
 2018-03-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2873.0,2889.95,2890.45,2835.35,2837.75,2851.8,2868.79,231405,66385301060000.0,15099.0,125987.0,0.5444
 2018-03-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2851.8,2851.9,2873.75,2822.0,2835.0,2834.95,2840.58,325295,92402692855000.0,21156.0,208992.0,0.6425
 2018-03-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2834.95,2814.9,2817.25,2745.0,2782.7,2789.95,2772.29,451122,125064130605000.0,24152.0,257811.0,0.5715
 2018-03-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2789.95,2788.0,2864.75,2732.05,2846.3,2848.65,2796.47,299008,83616743495000.0,27178.0,136622.0,0.4569
 2018-03-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2848.65,2861.0,2863.9,2791.0,2804.8,2798.3,2813.47,304403,85642925455000.0,25820.0,184508.0,0.6061
 2018-03-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2798.3,2775.0,2792.3,2735.55,2749.75,2744.7,2764.71,680019,188005600345000.0,42308.0,428104.0,0.6295000000000001
 2018-04-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2744.7,2755.0,2815.95,2749.0,2810.0,2808.95,2794.77,396178,110722728770000.0,26945.0,247980.0,0.6259
 2018-04-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.95,2790.0,2829.9,2785.0,2802.0,2792.0,2797.97,324121,90687935060000.0,15145.0,221246.0,0.6826000000000001
 2018-04-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2792.0,2807.0,2816.0,2746.25,2765.0,2766.0,2780.45,308672,85824572975000.0,21649.0,188409.0,0.6104
 2018-04-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2766.0,2790.0,2815.95,2782.4,2813.15,2808.15,2798.26,341534,95570131535000.0,15224.0,241026.0,0.7057
 2018-04-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.15,2814.95,2824.05,2776.25,2780.75,2786.4,2791.88,282872,78974506095000.0,19000.0,173779.0,0.6143
 2018-04-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2786.4,2788.0,2803.95,2767.35,2773.8,2772.45,2782.19,270316,75207159000000.0,20269.0,200011.0,0.7399
 2018-04-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2772.45,2790.0,2799.0,2762.45,2763.0,2766.45,2776.57,298049,82755532505000.0,20603.0,199968.0,0.6709
 2018-04-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2766.45,2775.0,2780.0,2751.0,2757.0,2755.55,2760.92,275482,76058408230000.0,10590.0,168267.0,0.6108
 2018-04-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2755.55,2777.0,2780.0,2757.0,2761.3,2763.2,2763.36,349414,96555735875000.0,22356.0,244898.0,0.7009000000000001
 2018-04-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2763.2,2769.45,2806.0,2759.25,2790.0,2786.2,2790.64,400416,111741823180000.0,23016.0,228244.0,0.5700000000000001
 2018-04-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2786.2,2783.7,2841.45,2776.1,2837.0,2838.3,2819.91,479220,135135680420000.0,26136.0,299908.0,0.6258
 2018-04-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2838.3,2845.0,2875.3,2840.0,2865.0,2864.2,2859.39,562666,160888091645000.0,35135.0,368047.0,0.6541
 2018-04-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2864.2,2879.0,2879.0,2845.7,2852.0,2862.05,2865.58,352687,101065413475000.0,31771.0,227918.0,0.6462000000000001
 2018-04-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2862.05,2865.0,2865.0,2841.15,2858.0,2857.95,2853.57,283973,81033727165000.0,24150.0,199193.0,0.7015000000000001
 2018-04-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2857.95,2853.8,2870.05,2801.05,2856.0,2852.7,2831.44,466032,131954155850000.0,31216.0,291775.0,0.6261
 2018-04-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2852.7,2852.8,2880.0,2820.0,2852.0,2852.15,2849.4,235602,67132496750000.0,18961.0,145116.0,0.6159
 2018-04-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2852.15,2856.1,2897.3,2850.0,2886.85,2886.8,2880.47,261691,75379192700000.0,14736.0,127241.0,0.4862
 2018-04-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2886.8,2885.0,2911.95,2864.55,2896.25,2900.35,2893.96,319384,92428481595000.0,33287.0,179128.0,0.5609000000000001
 2018-04-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2900.35,2924.0,2924.0,2877.0,2883.4,2884.95,2892.0,387123,111956107025000.0,34023.0,209614.0,0.5415
 2018-04-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2884.95,2890.0,2960.0,2890.0,2953.0,2947.15,2942.0,365533,107539633465000.02,14185.0,212590.0,0.5816
 2018-04-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2947.15,2972.95,2977.5,2928.85,2946.85,2952.6,2955.74,122656,36253943305000.0,9567.0,56408.0,0.4599
 2018-05-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2952.6,3019.65,3043.4,2950.05,2969.9,2965.95,3006.84,523589,157434703015000.0,29930.0,184422.0,0.3522
 2018-05-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2965.95,2994.95,2994.95,2951.1,2973.7,2975.2,2971.51,382125,113548973084999.98,18814.0,246486.0,0.645
 2018-05-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2975.2,2985.0,2986.0,2885.0,2893.3,2888.65,2910.9,266727,77641486405000.0,32143.0,139860.0,0.5244
 2018-05-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2888.65,2894.0,2942.95,2890.65,2920.0,2915.3,2923.95,235635,68898519735000.0,11506.0,155465.0,0.6598
 2018-05-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2915.3,2915.0,2929.8,2886.0,2895.65,2892.25,2899.25,132638,38455135130000.0,14153.0,84311.0,0.6356
 2018-05-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2892.25,2890.0,2904.7,2865.1,2882.0,2872.0,2880.72,155763,44871036400000.0,10449.0,79161.0,0.5082
 2018-05-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2872.0,2882.0,2894.95,2820.05,2825.0,2827.5,2842.62,222907,63364008729999.99,16691.0,136453.0,0.6122
 2018-05-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2827.5,2845.0,2845.0,2801.0,2817.0,2815.45,2814.43,286976,80767245755000.0,17540.0,184007.0,0.6412000000000001
 2018-05-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2815.45,2830.0,2850.0,2792.5,2829.9,2831.95,2832.43,142564,40380243495000.0,6380.0,72342.0,0.5074000000000001
 2018-05-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2831.95,2819.0,2877.0,2807.75,2816.0,2823.65,2839.13,256661,72869508505000.0,15198.0,119647.0,0.4662
 2018-05-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2823.65,2813.0,2826.8,2785.3,2813.9,2811.9,2803.66,262982,73731250060000.0,16565.0,122951.0,0.4675
 2018-05-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2811.9,2821.0,2830.1,2787.0,2824.5,2815.45,2810.44,162490,45666763775000.0,11015.0,74099.0,0.456
 2018-05-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2815.45,2845.0,2915.0,2755.6,2785.0,2787.5,2838.12,1811320,514074127365000.0,84827.0,285516.0,0.1576
 2018-05-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2787.5,2774.95,2774.95,2703.5,2722.0,2720.55,2743.9,393470,107964082845000.0,33245.0,142848.0,0.363
 2018-05-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2720.55,2730.0,2826.0,2725.05,2816.0,2808.5,2792.07,512096,142980767885000.0,40458.0,164569.0,0.3214
 2018-05-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.5,2821.8,2832.15,2766.0,2770.7,2774.95,2783.65,243631,67818253670000.01,22070.0,111781.0,0.4588
 2018-05-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2774.95,2770.0,2814.6,2716.15,2744.95,2732.8,2747.25,275197,75603486485000.0,18185.0,109405.0,0.3976
 2018-05-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2732.8,2754.95,2775.6,2723.0,2757.5,2758.5,2752.79,298273,82108162355000.0,30136.0,125253.0,0.4199000000000001
 2018-05-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2758.5,2762.0,2812.0,2751.0,2796.45,2790.15,2791.28,160044,44672813980000.0,12308.0,45299.0,0.28300000000000003
 2018-05-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2790.15,2805.9,2834.95,2761.65,2795.0,2796.05,2797.03,261407,73116243575000.0,20890.0,85443.0,0.3269
 2018-05-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2796.05,2794.0,2794.0,2757.0,2766.7,2762.9,2772.12,345195,95692356185000.0,28752.0,218804.0,0.6339
 2018-05-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2762.9,2775.0,2784.95,2734.1,2771.3,2750.3,2750.51,447005,122949327445000.0,38810.0,290642.0,0.6502
 2018-06-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2750.3,2780.0,2911.4,2778.65,2895.0,2896.55,2870.49,1799352,516501525110000.06,91281.0,589708.0,0.32770000000000005
 2018-06-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2896.55,2890.0,2922.55,2871.05,2876.0,2878.5,2893.68,759197,219687687835000.0,50856.0,377460.0,0.4972
 2018-06-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2878.5,2878.5,2884.65,2840.0,2854.1,2847.55,2861.57,367916,105281853165000.0,30762.0,217194.0,0.5903
 2018-06-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2847.55,2850.0,2939.4,2833.65,2890.5,2885.25,2899.16,654288,189688718935000.0,43097.0,279138.0,0.4266
 2018-06-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2885.25,2891.0,2929.0,2862.55,2888.45,2888.6,2897.14,513700,148825976815000.0,38759.0,201034.0,0.3913
 2018-06-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2888.6,2888.0,2900.55,2867.0,2875.5,2874.05,2878.4,269022,77435297690000.0,18695.0,134381.0,0.4995000000000001
 2018-06-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2874.05,2886.65,2913.95,2873.8,2876.6,2881.1,2894.36,413241,119606661940000.02,28702.0,231683.0,0.5606
 2018-06-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2881.1,2886.0,2912.5,2870.05,2895.15,2887.25,2897.89,539628,156378175055000.0,29679.0,376545.0,0.6978
 2018-06-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2887.25,2908.0,2934.0,2891.55,2908.0,2907.95,2916.31,362419,105692646335000.0,29009.0,130941.0,0.3613
 2018-06-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2907.95,2905.0,2910.0,2880.15,2893.45,2890.7,2891.89,333925,96567376180000.0,14120.0,235674.0,0.7058
 2018-06-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2890.7,2893.45,2904.0,2853.0,2871.0,2877.15,2878.17,370164,106539470095000.0,30293.0,230123.0,0.6217
 2018-06-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2877.15,2880.0,2917.7,2864.95,2894.0,2895.3,2903.19,427791,124195747040000.02,16763.0,273959.0,0.6404000000000001
 2018-06-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2895.3,2893.0,2893.0,2838.55,2852.0,2849.8,2859.71,523480,149700252130000.0,29071.0,376275.0,0.7188
 2018-06-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2849.8,2855.15,2879.0,2855.15,2872.0,2869.65,2869.81,502478,144201431765000.0,45064.0,362634.0,0.7217
 2018-06-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2869.65,2873.05,2877.95,2822.7,2834.85,2830.1,2850.65,300367,85624237170000.0,26959.0,197444.0,0.6573000000000001
 2018-06-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2830.1,2825.0,2836.85,2806.0,2835.0,2832.2,2818.32,553549,156008007665000.0,43569.0,388637.0,0.7021
 2018-06-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2832.2,2839.8,2839.8,2795.2,2809.9,2801.3,2815.52,339572,95607335845000.0,25063.0,176449.0,0.5196000000000001
 2018-06-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2801.3,2805.0,2822.5,2785.55,2816.25,2811.95,2807.56,249490,70045844335000.0,21395.0,137518.0,0.5512
 2018-06-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2811.95,2822.95,2822.95,2758.2,2764.55,2765.45,2782.19,289628,80580024880000.0,36479.0,186819.0,0.645
 2018-06-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2765.45,2760.0,2785.0,2705.4,2719.0,2716.0,2742.23,417993,114623495075000.0,28441.0,240227.0,0.5747
 2018-06-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2716.0,2720.15,2828.0,2720.15,2808.9,2810.3,2791.54,425210,118698901175000.0,32204.0,167470.0,0.3939
 2018-07-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2810.3,2815.0,2912.0,2815.0,2833.0,2835.15,2871.65,1007694,289374133970000.0,52137.0,297599.0,0.2953
 2018-07-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2835.15,2842.95,2882.0,2835.0,2866.0,2862.4,2866.12,510764,146391175160000.0,29547.0,246333.0,0.4823
 2018-07-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2862.4,2869.95,2989.0,2855.8,2988.8,2979.05,2937.42,845034,248222364375000.0,36881.0,294576.0,0.3486
 2018-07-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2979.05,2935.0,2985.0,2912.7,2984.0,2966.95,2947.75,752721,221883694075000.0,35459.0,336417.0,0.4469
 2018-07-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2966.95,2983.0,3078.25,2950.0,3024.2,3020.1,3034.99,1511538,458750255185000.06,84115.0,560202.0,0.3706
 2018-07-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3020.1,3066.6,3083.0,2996.6,3027.0,3018.15,3035.65,643119,195228715215000.0,36825.0,305091.0,0.4744
 2018-07-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3018.15,3049.0,3114.95,3030.0,3094.0,3093.95,3081.99,959927,295848404410000.0,57607.0,432575.0,0.4506000000000001
 2018-07-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3093.95,3078.0,3174.95,3057.05,3169.0,3161.6,3137.74,1155857,362677774325000.0,54915.0,560275.0,0.4847
 2018-07-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3161.6,3194.9,3194.95,3070.0,3097.15,3096.7,3132.71,932430,292103528530000.0,64211.0,396556.0,0.4253
 2018-07-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3096.7,3123.0,3156.95,3058.0,3137.0,3138.65,3097.08,852168,263923053795000.0,42633.0,384902.0,0.4517000000000001
 2018-07-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3138.65,3137.0,3165.0,3090.95,3107.1,3101.85,3125.61,374574,117077394984999.98,34540.0,89803.0,0.2397
 2018-07-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3101.85,3107.1,3125.95,3085.0,3098.75,3094.2,3103.86,563857,175013511110000.0,29908.0,310405.0,0.5505
 2018-07-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3094.2,3104.0,3160.85,3101.0,3108.0,3107.8,3132.16,658396,206220113105000.0,41096.0,217163.0,0.3298
 2018-07-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3107.8,3107.8,3144.4,3100.0,3111.0,3115.0,3118.98,755100,235514166635000.0,35980.0,352921.0,0.4674
 2018-07-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3115.0,3130.0,3153.8,2816.45,2821.6,2839.6,2944.89,4976986,1465667420630000.0,209645.0,1379080.0,0.2771
 2018-07-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2839.6,2839.95,2841.6,2655.0,2688.1,2684.15,2722.42,2974676,809830769400000.0,160713.0,823862.0,0.27699999999999997
 2018-07-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2684.15,2691.0,2725.0,2615.0,2648.0,2648.65,2669.76,2843387,759115847915000.0,155845.0,748225.0,0.2631
 2018-07-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2648.65,2670.0,2698.3,2626.0,2629.85,2638.6,2669.35,1114670,297544148610000.0,67512.0,368528.0,0.3306
 2018-07-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2638.6,2646.0,2666.95,2605.0,2630.0,2618.5,2630.77,1256232,330485686435000.0,74008.0,578955.0,0.4609
 2018-07-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2618.5,2637.0,2697.0,2630.0,2685.0,2686.75,2669.54,958294,255820433330000.03,58349.0,315543.0,0.3293
 2018-07-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2686.75,2686.95,2699.0,2655.5,2668.95,2673.15,2676.59,546935,146392172650000.0,35726.0,152026.0,0.278
 2018-07-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2673.15,2678.0,2715.0,2661.2,2705.35,2700.05,2697.75,721932,194759554270000.0,45543.0,236635.0,0.32780000000000004
 2018-08-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2700.05,2717.0,2768.0,2664.1,2666.9,2680.9,2721.08,1408788,383342578255000.0,73919.0,443851.0,0.31510000000000005
 2018-08-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2680.9,2680.0,2699.55,2631.05,2677.0,2678.6,2673.06,617961,165184449295000.0,33805.0,148512.0,0.2403
 2018-08-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2678.6,2688.0,2700.0,2675.4,2690.95,2690.45,2688.54,343259,92286534355000.0,19819.0,91091.0,0.2654
 2018-08-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2690.45,2696.0,2716.0,2675.2,2692.0,2687.9,2697.62,352383,95059480535000.0,19412.0,103081.0,0.2925
 2018-08-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2687.9,2700.0,2708.35,2681.55,2687.5,2686.6,2692.77,272507,73379883090000.0,13819.0,74786.0,0.27440000000000003
 2018-08-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2686.6,2696.0,2700.0,2653.75,2664.0,2660.6,2670.08,391732,104595633265000.0,26902.0,173676.0,0.4434
 2018-08-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2660.6,2665.0,2686.85,2641.05,2660.0,2658.6,2666.78,448329,119559318730000.0,20513.0,122082.0,0.2723
 2018-08-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2658.6,2667.85,2677.2,2620.0,2629.0,2629.7,2648.96,417567,110611877855000.0,25224.0,170534.0,0.4084
 2018-08-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2629.7,2628.9,2658.0,2606.0,2635.0,2630.85,2636.08,418212,110243919465000.02,18856.0,116101.0,0.2776
 2018-08-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2630.85,2640.0,2656.75,2633.8,2647.3,2646.4,2644.47,227189,60079443640000.0,11365.0,82734.0,0.3642
 2018-08-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2646.4,2640.0,2678.0,2630.0,2665.9,2667.5,2665.59,654766,174533755035000.0,28287.0,426985.0,0.6520999999999999
 2018-08-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2667.5,2671.0,2677.95,2641.0,2661.35,2661.35,2661.17,331427,88198263530000.0,17752.0,147409.0,0.4448
 2018-08-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2661.35,2674.0,2746.6,2664.2,2735.1,2735.35,2710.83,580539,157374007505000.0,32642.0,179891.0,0.3099
 2018-08-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2735.35,2750.0,2770.0,2718.6,2723.0,2728.5,2748.53,463379,127360939975000.0,32957.0,165176.0,0.3565
 2018-08-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2728.5,2740.0,2740.0,2675.2,2686.0,2685.55,2695.54,442939,119396163895000.0,41065.0,216207.0,0.4881
 2018-08-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2685.55,2683.9,2697.0,2664.0,2678.4,2682.25,2678.78,551229,147661894275000.0,23611.0,315100.0,0.5716
 2018-08-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2682.25,2691.9,2708.0,2675.0,2700.0,2697.6,2693.25,270591,72877049000000.0,17413.0,98379.0,0.3636
 2018-08-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2697.6,2701.0,2705.0,2671.1,2683.0,2684.4,2681.93,358078,96034049070000.0,23863.0,200517.0,0.56
 2018-08-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2684.4,2690.0,2702.0,2680.0,2688.0,2689.1,2688.86,296377,79691716395000.0,21250.0,133560.0,0.4506000000000001
 2018-08-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2689.1,2700.0,2722.5,2683.45,2708.5,2701.65,2705.19,582960,157701966780000.0,29341.0,309195.0,0.5304
 2018-08-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2701.65,2720.0,2755.0,2705.8,2753.95,2744.85,2731.04,512215,139887852720000.0,32880.0,272900.0,0.5328
 2018-09-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2744.85,2765.0,2807.7,2750.0,2766.0,2771.9,2779.89,876984,243791964950000.0,36274.0,311384.0,0.3551
 2018-09-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2771.9,2779.95,2785.0,2726.55,2730.0,2735.55,2749.3,549748,151142398090000.0,31264.0,301864.0,0.5491
 2018-09-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2735.55,2726.0,2780.05,2725.65,2758.0,2772.3,2755.85,461142,127083726850000.0,30277.0,279055.0,0.6051
 2018-09-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2772.3,2782.0,2808.0,2772.0,2783.15,2783.1,2787.09,636038,177269356360000.0,33403.0,362578.0,0.5700999999999999
 2018-09-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2783.1,2843.95,2932.0,2831.05,2926.0,2923.55,2882.94,1417855,408758929610000.0,87145.0,353655.0,0.2494
 2018-09-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2923.55,2924.0,2949.0,2850.1,2875.0,2868.6,2905.62,1050199,305148368505000.0,71748.0,491161.0,0.4677000000000001
 2018-09-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2868.6,2875.0,2905.0,2825.4,2833.8,2833.7,2846.65,595570,169537680390000.0,30228.0,245508.0,0.4122
 2018-09-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2833.7,2836.0,2886.7,2811.5,2861.0,2867.95,2849.74,448143,127708944009999.98,30310.0,135544.0,0.3025
 2018-09-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2867.95,2885.0,2909.9,2865.5,2874.95,2877.5,2885.63,393663,113596631234999.98,28771.0,118344.0,0.3006
 2018-09-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2877.5,2864.0,2879.9,2840.05,2860.0,2860.65,2862.27,133182,38120274830000.0,14715.0,40586.0,0.3047
 2018-09-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2860.65,2850.0,2869.0,2762.25,2776.0,2773.8,2813.72,409367,115184264240000.02,29179.0,184966.0,0.4518
 2018-09-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2773.8,2778.0,2829.95,2775.0,2791.0,2790.1,2805.84,327618,91924479695000.0,22404.0,98737.0,0.3014
 2018-09-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2790.1,2806.0,2843.0,2673.0,2809.05,2799.2,2802.38,466306,130676801755000.0,28190.0,167567.0,0.3593
 2018-09-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2799.2,2800.0,2813.7,2750.0,2752.5,2759.3,2775.07,485510,134732617265000.02,14374.0,294577.0,0.6067
 2018-09-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2759.3,2727.1,2801.85,2727.1,2788.0,2788.7,2778.66,348703,96892819740000.0,23568.0,125906.0,0.3611
 2018-09-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2788.7,2796.5,2808.75,2743.6,2773.35,2773.3,2770.72,494874,137115535040000.02,21337.0,259655.0,0.5246999999999999
 2018-09-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2773.3,2773.4,2826.0,2758.4,2782.15,2783.55,2794.07,565518,158009766715000.0,39570.0,251396.0,0.4445000000000001
 2018-09-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2783.55,2798.0,2807.95,2636.0,2690.0,2687.45,2696.54,892679,240714221110000.0,47123.0,451240.0,0.5055
 2018-10-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2687.45,2687.0,2745.0,2619.6,2735.0,2730.1,2693.67,610220,164372939295000.0,46624.0,208598.0,0.3418
 2018-10-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2730.1,2735.0,2769.9,2702.0,2734.75,2731.4,2741.56,504580,138333557880000.0,45442.0,239763.0,0.4752000000000001
 2018-10-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2731.4,2687.0,2719.5,2626.25,2637.0,2657.0,2677.37,638156,170858096670000.0,50482.0,331516.0,0.5195000000000001
 2018-10-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2657.0,2635.0,2635.0,2520.0,2520.0,2543.05,2571.55,947343,243613826490000.0,71491.0,377863.0,0.3989
 2018-10-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2543.05,2526.05,2604.1,2501.25,2569.95,2584.1,2548.72,667297,170075501005000.0,49787.0,282792.0,0.4238
 2018-10-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2584.1,2590.0,2590.05,2530.3,2546.0,2548.85,2554.4,309578,79078607195000.0,28365.0,83530.0,0.2698
 2018-10-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2548.85,2560.0,2628.9,2556.0,2600.0,2581.8,2599.15,699121,181711845485000.0,39489.0,381642.0,0.5459
 2018-10-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2581.8,2540.0,2555.9,2505.45,2520.0,2525.8,2531.27,386992,97958288535000.0,42867.0,130530.0,0.3373
 2018-10-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2525.8,2549.5,2648.95,2530.1,2621.7,2623.05,2610.18,510424,133229617425000.0,31891.0,116703.0,0.2286
 2018-10-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2623.05,2644.0,2647.4,2576.1,2619.75,2620.45,2607.62,176677,46070572825000.0,14091.0,43821.0,0.24800000000000005
 2018-10-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2620.45,2638.0,2648.0,2605.0,2607.25,2610.5,2620.36,257469,67466223475000.0,23071.0,78016.0,0.303
 2018-10-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2610.5,2638.0,2649.65,2538.0,2541.0,2547.8,2587.32,285116,73768591885000.0,18560.0,89353.0,0.3134
 2018-10-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2547.8,2535.25,2542.85,2480.0,2524.0,2510.25,2514.67,470172,118232685455000.0,34445.0,174868.0,0.3719
 2018-10-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2510.25,2530.1,2574.7,2496.7,2554.0,2556.9,2542.34,321452,81724128890000.0,28076.0,79641.0,0.2478
 2018-10-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2556.9,2540.0,2598.7,2526.0,2588.0,2586.5,2558.41,342563,87641812090000.0,22559.0,117831.0,0.344
 2018-10-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2586.5,2615.0,2619.9,2456.6,2469.0,2475.15,2511.01,1669762,419279268815000.0,82510.0,480693.0,0.2879
 2018-10-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2475.15,2455.0,2498.7,2420.0,2477.55,2477.55,2469.7,913688,225653280505000.03,76195.0,394425.0,0.4317
 2018-10-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2477.55,2483.0,2533.6,2446.7,2519.0,2513.75,2491.52,498124,124108374930000.0,40164.0,139975.0,0.281
 2018-10-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2513.75,2533.0,2558.35,2474.25,2555.0,2549.1,2526.63,388894,98259309100000.0,28610.0,115906.0,0.298
 2018-10-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2549.1,2554.0,2583.0,2532.9,2546.25,2556.25,2561.84,270336,69255777415000.0,26944.0,78222.0,0.28940000000000005
 2018-10-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2556.25,2550.0,2614.0,2486.15,2592.8,2593.7,2545.48,552796,140712872670000.0,61273.0,201147.0,0.3639
 2018-11-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2593.7,2613.1,2619.0,2568.05,2602.0,2598.85,2595.6,356883,92632514595000.0,28788.0,105915.0,0.2968
 2018-11-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2598.85,2620.0,2700.0,2620.0,2668.0,2657.75,2677.28,769311,205965816290000.0,49793.0,207606.0,0.2699
 2018-11-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2657.75,2670.0,2687.45,2622.55,2680.0,2672.55,2659.51,222067,59059024170000.01,21246.0,58922.0,0.26530000000000004
 2018-11-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2672.55,2673.2,2698.0,2658.95,2670.0,2674.6,2681.12,278587,74692497395000.0,19902.0,74549.0,0.2676
 2018-11-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2674.6,2694.0,2695.0,2681.15,2693.0,2692.55,2692.52,38824,10453452375000.0,2799.0,14544.0,0.3746
 2018-11-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2692.55,2680.0,2745.0,2673.5,2693.1,2693.05,2713.44,344335,93433387740000.0,29641.0,120180.0,0.349
 2018-11-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2693.05,2700.0,2726.0,2640.95,2649.45,2652.3,2681.11,272808,73142704925000.0,19944.0,103708.0,0.3802
 2018-11-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2652.3,2649.0,2673.4,2613.0,2670.0,2665.5,2646.22,305897,80947202040000.0,23341.0,81378.0,0.266
 2018-11-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2665.5,2675.0,2714.9,2652.0,2680.0,2676.5,2680.27,302299,81024266960000.0,22407.0,74346.0,0.2459
 2018-11-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2676.5,2681.0,2699.0,2661.1,2663.55,2668.85,2681.69,240745,64560442165000.0,18014.0,103826.0,0.4313
 2018-11-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2668.85,2680.0,2705.9,2675.15,2694.95,2695.35,2692.33,317881,85584182920000.0,28944.0,153840.0,0.484
 2018-11-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2695.35,2704.0,2708.0,2670.0,2680.25,2679.65,2684.02,209883,56332966295000.01,22452.0,100907.0,0.4808
 2018-11-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2679.65,2679.65,2679.65,2655.0,2666.3,2666.5,2666.79,146989,39198840850000.0,11809.0,68705.0,0.4674
 2018-11-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2666.5,2673.0,2673.0,2591.1,2602.9,2604.65,2618.8,381149,99815455920000.0,28309.0,159488.0,0.4184000000000001
 2018-11-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2604.65,2600.0,2624.0,2580.8,2598.8,2590.35,2597.61,373650,97059790815000.0,25793.0,89957.0,0.2408
 2018-11-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2590.35,2606.0,2662.9,2576.0,2644.0,2649.5,2619.49,376778,98696662145000.0,28166.0,121934.0,0.3236
 2018-11-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2649.5,2642.0,2643.95,2570.9,2601.0,2599.65,2596.3,437591,113611889170000.0,28762.0,160858.0,0.3676
 2018-11-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2599.65,2612.0,2625.0,2584.0,2600.0,2603.9,2606.07,285713,74458699300000.0,19198.0,109181.0,0.3821
 2018-11-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2603.9,2633.0,2737.0,2602.05,2712.1,2724.0,2681.14,763933,204821392850000.0,52462.0,380804.0,0.4985
 2018-11-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2724.0,2721.0,2769.7,2702.0,2743.0,2745.7,2737.0,690175,188900600745000.0,51032.0,210418.0,0.3049
 2018-12-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2745.7,2760.0,2764.95,2714.0,2734.5,2736.0,2740.03,386060,105781632370000.0,25101.0,93140.0,0.2413
 2018-12-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2736.0,2740.1,2790.0,2726.25,2763.8,2763.85,2768.47,395469,109484411980000.0,27589.0,99401.0,0.2513
 2018-12-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2763.85,2759.0,2774.5,2731.1,2765.0,2764.1,2752.58,178352,49092729015000.0,14329.0,29858.0,0.1674
 2018-12-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2764.1,2740.0,2799.4,2705.85,2718.0,2718.1,2756.14,468440,129108828970000.0,31468.0,105515.0,0.2252
 2018-12-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2718.1,2722.0,2793.0,2716.3,2781.5,2786.2,2755.94,417465,115050881640000.02,38650.0,89292.0,0.2139
 2018-12-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2786.2,2713.0,2769.95,2702.8,2720.05,2725.1,2740.38,274974,75353349820000.0,19192.0,41153.0,0.1497
 2018-12-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2725.1,2710.0,2760.0,2685.0,2737.75,2739.6,2730.56,370479,101161665000000.0,23248.0,38021.0,0.1026
 2018-12-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2739.6,2742.0,2858.0,2738.65,2839.25,2848.4,2824.59,552031,155926205915000.0,36988.0,105447.0,0.19100000000000006
 2018-12-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2848.4,2860.0,2885.65,2821.7,2836.0,2836.1,2849.29,466453,132906213684999.98,38945.0,102516.0,0.2198
 2018-12-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2836.1,2836.0,2837.35,2785.2,2808.5,2823.15,2812.76,465457,130921987184999.98,43422.0,132436.0,0.2845
 2018-12-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2823.15,2833.0,2853.0,2826.1,2847.0,2840.95,2839.64,225455,64021174590000.0,13864.0,62295.0,0.2763
 2018-12-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2840.95,2840.0,2873.8,2822.05,2835.8,2840.9,2845.02,443162,126080558450000.0,38467.0,150562.0,0.3397
 2018-12-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2840.9,2853.9,2882.0,2845.05,2866.6,2863.0,2865.38,393269,112686568684999.98,29383.0,122833.0,0.3123
 2018-12-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2863.0,2855.0,2900.0,2832.0,2897.0,2887.2,2864.67,288162,82548998325000.0,16790.0,60164.0,0.2088
 2018-12-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2887.2,2897.0,2905.0,2801.0,2807.0,2808.45,2838.47,386367,109669088065000.02,36237.0,134185.0,0.3473
 2018-12-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2808.45,2825.5,2832.7,2715.85,2728.0,2724.65,2746.07,348337,95655929705000.0,30356.0,87064.0,0.2499
 2018-12-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2724.65,2713.7,2749.8,2670.0,2744.35,2734.6,2711.03,410582,111309833645000.0,46378.0,126315.0,0.30760000000000004
 2018-12-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2734.6,2763.9,2764.0,2696.6,2735.45,2737.0,2728.8,558049,152280535410000.0,38111.0,219701.0,0.3937
 2018-12-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2737.0,2753.9,2759.95,2711.75,2720.0,2717.5,2731.11,358369,97874681415000.0,26965.0,112182.0,0.313
 2018-12-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2717.5,2738.0,2763.0,2710.0,2725.0,2720.15,2740.84,406069,111296955065000.02,19245.0,62483.0,0.1539
 2019-01-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2720.15,2735.0,2743.4,2705.0,2726.0,2726.65,2725.76,304150,82903931130000.0,13713.0,27401.0,0.0901
 2019-01-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2726.65,2720.0,2747.25,2677.0,2685.0,2692.0,2703.02,599274,161985100380000.0,32762.0,123412.0,0.2059
 2019-01-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2692.0,2690.1,2723.85,2682.1,2695.0,2701.35,2703.7,310511,83953010470000.0,27154.0,71290.0,0.22960000000000005
 2019-01-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2701.35,2714.0,2742.0,2702.1,2725.5,2734.2,2725.58,362393,98773100500000.0,30653.0,107982.0,0.298
 2019-01-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2734.2,2739.9,2740.0,2645.0,2652.25,2658.55,2691.08,462215,124385816695000.0,43840.0,180946.0,0.3915
 2019-01-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2658.55,2667.0,2700.0,2635.5,2694.85,2694.85,2673.01,486654,130083110034999.98,35860.0,116634.0,0.2397
 2019-01-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2694.85,2702.5,2710.0,2672.5,2693.0,2696.9,2691.92,285560,76870556040000.0,22820.0,93223.0,0.3265
 2019-01-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2696.9,2700.0,2729.0,2680.0,2724.0,2725.3,2719.21,277585,75481106365000.0,32356.0,101862.0,0.3670000000000001
 2019-01-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2725.3,2728.0,2738.7,2700.85,2703.1,2720.95,2720.02,259834,70675444435000.0,21655.0,74787.0,0.2878
 2019-01-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2720.95,2718.0,2747.2,2676.45,2694.15,2699.15,2691.86,170937,46013832515000.0,13086.0,45411.0,0.2657
 2019-01-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2699.15,2705.0,2734.8,2705.0,2725.0,2725.85,2722.44,169721,46205588160000.0,11804.0,68565.0,0.404
 2019-01-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2725.85,2736.0,2736.0,2706.0,2715.0,2717.45,2716.39,218357,59314190295000.01,15861.0,120470.0,0.5517000000000001
 2019-01-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2717.45,2722.0,2739.8,2700.8,2739.8,2729.65,2722.72,230784,62835976065000.0,31537.0,92814.0,0.4022
 2019-01-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2729.65,2741.0,2746.5,2696.65,2718.85,2720.75,2717.88,269686,73297397900000.0,31367.0,105232.0,0.3902000000000001
 2019-01-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2720.75,2724.75,2724.75,2670.0,2672.0,2684.6,2687.93,303893,81684215845000.0,31228.0,119386.0,0.3929
 2019-01-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2684.6,2685.0,2695.0,2650.1,2689.55,2688.35,2669.12,273441,72984552190000.0,25843.0,59369.0,0.2171
 2019-01-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2688.35,2699.0,2699.0,2665.1,2677.95,2674.1,2679.88,205104,54965333554999.99,18229.0,99043.0,0.4829
 2019-01-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2674.1,2684.0,2684.0,2635.0,2651.6,2651.65,2656.4,183566,48762497095000.0,13581.0,70705.0,0.3852
 2019-01-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2651.65,2622.3,2672.0,2614.05,2620.3,2626.35,2645.46,304062,80438314540000.0,18815.0,139747.0,0.4596
 2019-01-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2626.35,2629.95,2634.0,2545.0,2563.0,2565.55,2565.05,332409,85264592880000.0,27299.0,137319.0,0.4131
 2019-01-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2565.55,2563.0,2597.15,2522.45,2568.1,2567.65,2570.93,424856,109227697120000.0,46158.0,229772.0,0.5408
 2019-01-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2567.65,2571.0,2653.35,2485.0,2492.0,2499.7,2538.92,2450943,622273818005000.0,144110.0,412484.0,0.16829999999999998
 2019-01-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2499.7,2501.15,2570.0,2461.1,2563.0,2554.55,2512.79,1102133,276942583455000.03,75066.0,270782.0,0.2457
 2019-02-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2554.55,2560.0,2670.0,2543.0,2607.0,2602.75,2603.79,1028186,267718382730000.03,71856.0,275118.0,0.2676
 2019-02-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2602.75,2610.0,2672.4,2565.45,2647.0,2642.5,2639.58,817279,215727377925000.0,48017.0,161919.0,0.1981
 2019-02-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2642.5,2647.0,2720.0,2645.0,2710.0,2710.65,2693.66,469089,126356722280000.0,28708.0,74738.0,0.1593
 2019-02-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2710.65,2715.0,2785.0,2714.15,2785.0,2770.15,2750.58,495030,136161722695000.0,33180.0,106280.0,0.2147
 2019-02-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2770.15,2785.0,2872.0,2772.15,2853.65,2853.6,2844.05,983573,279732616425000.0,49306.0,221402.0,0.2251
 2019-02-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2853.6,2852.0,2879.1,2831.2,2850.0,2851.4,2850.85,1004870,286473573540000.0,32327.0,592374.0,0.5895
 2019-02-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2851.4,2850.0,2870.0,2819.05,2846.95,2853.6,2848.07,712787,203006670750000.0,22245.0,340690.0,0.478
 2019-02-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2853.6,2845.6,2854.0,2819.5,2825.0,2832.35,2830.61,280913,79515615905000.0,19466.0,91927.0,0.3272
 2019-02-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2832.35,2835.0,2845.0,2815.0,2825.0,2823.95,2824.2,377437,106595591605000.0,27920.0,153001.0,0.4054
 2019-02-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2823.95,2820.0,2875.0,2811.25,2823.0,2823.1,2835.34,372416,105592491485000.0,24497.0,133694.0,0.359
 2019-02-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2823.1,2825.15,2850.0,2805.05,2821.0,2825.95,2820.5,867192,244591806610000.0,25553.0,503927.0,0.5811000000000001
 2019-02-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2825.95,2830.0,2835.0,2767.8,2796.0,2793.5,2782.1,296237,82416192375000.0,22445.0,85381.0,0.2882
 2019-02-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2793.5,2801.0,2825.0,2777.5,2779.3,2787.85,2795.62,185862,51960042715000.0,12254.0,39827.0,0.2143
 2019-02-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2787.85,2788.0,2798.0,2737.25,2794.5,2774.7,2764.91,428139,118376633255000.0,29135.0,126845.0,0.2963
 2019-02-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2774.7,2770.0,2829.9,2751.7,2825.0,2813.95,2787.61,281964,78600622160000.0,25446.0,82058.0,0.29100000000000004
 2019-02-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2813.95,2825.0,2847.0,2801.85,2817.0,2816.85,2827.48,431535,122015580530000.0,19834.0,125231.0,0.2902
 2019-02-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2816.85,2817.0,2854.7,2816.9,2845.0,2847.55,2841.32,322524,91639421020000.0,20013.0,120137.0,0.3725
 2019-02-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2847.55,2834.0,2870.0,2812.0,2870.0,2859.3,2847.9,369292,105170625895000.0,20480.0,135106.0,0.3659000000000001
 2019-02-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2859.3,2870.0,2941.0,2870.0,2901.0,2914.7,2912.76,861033,250798550910000.0,40358.0,327792.0,0.3807
 2019-02-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2914.7,2930.0,2933.8,2864.0,2904.8,2900.6,2900.1,1246854,361599895030000.0,45550.0,842139.0,0.6754000000000001
 2019-03-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2900.6,2914.0,2943.0,2856.2,2861.05,2863.5,2894.19,1008494,291877730355000.0,46288.0,253957.0,0.2518
 2019-03-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2863.5,2835.05,2917.4,2814.8,2895.65,2903.75,2877.3,632301,181931848395000.0,50906.0,161439.0,0.2553
 2019-03-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2903.75,2895.65,2942.0,2876.25,2910.0,2927.6,2902.29,748391,217204515825000.0,25461.0,402327.0,0.5376
 2019-03-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2927.6,2927.0,2927.0,2900.0,2919.5,2919.9,2913.74,392086,114243842559999.98,25083.0,132192.0,0.3372
 2019-03-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2919.9,2910.0,2964.6,2900.05,2962.0,2955.7,2945.67,754427,222229582000000.0,36308.0,189345.0,0.251
 2019-03-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2955.7,2970.0,3012.0,2936.9,3000.0,3000.55,2989.51,1147194,342954220970000.0,37670.0,638317.0,0.5564
 2019-03-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3000.55,3012.0,3020.8,2981.35,2997.0,2996.1,2999.31,503545,151028520495000.0,28373.0,187402.0,0.3722
 2019-03-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2996.1,3002.0,3047.2,2990.0,3010.0,3010.0,3021.28,565499,170852932925000.0,34975.0,154883.0,0.27390000000000003
 2019-03-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3010.0,3012.0,3025.0,2970.0,3007.4,3016.85,3005.68,985558,296227334205000.0,37708.0,613893.0,0.6229
 2019-03-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3016.85,3002.1,3032.2,2980.0,3026.0,3023.8,3012.9,538508,162246988080000.0,37006.0,277546.0,0.5154
 2019-03-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3023.8,3026.9,3047.8,2992.1,2999.6,3005.15,3012.69,341148,102777411875000.0,20979.0,108184.0,0.3171
 2019-03-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3005.15,3008.0,3008.0,2945.0,2974.0,2974.7,2968.58,545621,161972219820000.0,31475.0,167564.0,0.30710000000000004
 2019-03-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2974.7,2969.8,2969.8,2920.05,2954.0,2949.65,2945.02,834351,245717806155000.03,55575.0,580069.0,0.6951999999999999
 2019-03-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2949.65,2960.0,2998.85,2930.05,2939.75,2949.75,2955.16,622630,183997381265000.0,48145.0,309645.0,0.4973
 2019-03-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2949.75,2934.8,2965.6,2915.25,2960.35,2957.95,2944.79,319510,94088937020000.0,18292.0,152837.0,0.4783
 2019-03-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2957.95,2961.05,2968.0,2939.0,2957.0,2952.8,2949.66,322020,94984904635000.0,17099.0,139305.0,0.4326
 2019-03-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2952.8,2965.0,2995.0,2950.0,2985.0,2980.1,2975.09,402423,119724611850000.0,25610.0,188491.0,0.4684
 2019-03-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2980.1,2989.0,3020.45,2915.0,2954.0,2948.8,2975.72,1800550,535793097830000.0,58564.0,909180.0,0.5049
 2019-03-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2948.8,2953.0,2953.0,2891.55,2897.0,2911.1,2913.95,739326,215435628115000.0,53177.0,269154.0,0.3641
 2019-04-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2911.1,2947.95,2950.0,2901.5,2916.0,2915.65,2921.41,679984,198651291145000.0,42506.0,345134.0,0.5075999999999999
 2019-04-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2915.65,2918.0,2938.35,2842.0,2848.0,2853.1,2881.52,938624,270466481790000.0,69997.0,276724.0,0.2948
 2019-04-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2853.1,2860.0,2877.1,2831.0,2850.0,2847.3,2852.29,484790,138276400590000.02,40606.0,170427.0,0.3515
 2019-04-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2847.3,2862.0,2884.05,2850.0,2855.0,2859.1,2866.39,662281,189835752100000.0,36256.0,379494.0,0.573
 2019-04-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2859.1,2869.65,2880.0,2852.25,2867.0,2861.65,2866.32,272382,78073434170000.0,17481.0,99177.0,0.3641
 2019-04-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2861.65,2876.0,2876.0,2842.0,2859.0,2853.35,2854.21,213351,60894835160000.0,15364.0,69827.0,0.3273
 2019-04-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2853.35,2860.0,2929.85,2838.0,2920.0,2924.8,2898.5,492843,142850307945000.0,34966.0,187035.0,0.3795000000000001
 2019-04-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2924.8,2917.95,2952.0,2910.35,2941.25,2942.9,2937.52,530788,155920081720000.0,25735.0,221964.0,0.4182
 2019-04-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2942.9,2940.9,3000.0,2939.0,2992.1,2993.7,2977.26,400118,119125401045000.0,26151.0,120959.0,0.3023
 2019-04-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2993.7,2991.8,3025.95,2975.25,3008.15,3008.15,3002.52,438822,131757310020000.0,23954.0,96297.0,0.2194
 2019-04-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3008.15,3013.0,3046.0,2992.0,3040.15,3035.05,3025.86,271376,82114568775000.0,14984.0,91332.0,0.33659999999999995
 2019-04-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3035.05,3045.0,3074.9,3032.2,3074.9,3068.45,3051.58,371767,113447662945000.0,28486.0,142388.0,0.38299999999999995
 2019-04-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3068.45,3069.0,3089.9,3041.2,3080.0,3069.5,3072.57,365773,112386294555000.0,24647.0,103712.0,0.28350000000000003
 2019-04-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3069.5,3055.5,3079.0,3041.5,3050.0,3051.2,3052.21,186563,56942901679999.99,13376.0,79086.0,0.4239
 2019-04-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3051.2,3050.0,3070.0,3010.7,3058.9,3039.15,3039.9,360759,109667068084999.98,24239.0,140939.0,0.3907
 2019-04-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3039.15,3035.0,3082.85,3025.2,3073.95,3075.8,3046.2,524013,159624869600000.0,41872.0,282609.0,0.5393
 2019-04-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3075.8,3073.95,3110.0,3027.6,3095.0,3088.05,3069.97,509586,156441295295000.0,27626.0,124274.0,0.2439
 2019-04-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3088.05,3080.0,3095.0,3030.0,3044.7,3044.65,3064.73,268298,82226010310000.0,22484.0,107915.0,0.4022
 2019-04-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3044.65,3045.0,3050.0,2942.9,2988.7,2984.1,2986.4,654107,195342263490000.0,41625.0,380380.0,0.5815
 2019-05-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2984.1,2989.0,3040.0,2958.7,3028.0,3030.55,3012.5,670855,202095221635000.0,50220.0,248386.0,0.3703
 2019-05-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3030.55,3028.0,3066.0,3020.0,3059.8,3059.75,3054.39,446730,136448637159999.98,31900.0,203154.0,0.4548
 2019-05-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3059.75,3054.0,3054.0,3013.0,3019.9,3026.2,3034.17,259117,78620523620000.0,20085.0,85811.0,0.3312
 2019-05-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3026.2,3026.0,3053.0,3021.3,3038.0,3033.05,3035.87,244684,74282900635000.0,26009.0,107390.0,0.4389
 2019-05-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3033.05,3032.0,3033.0,2951.8,2956.25,2957.75,2990.57,427476,127839685615000.02,37958.0,251732.0,0.5889
 2019-05-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2957.75,2950.0,2993.5,2932.3,2980.0,2982.9,2975.61,348293,103638395320000.0,28789.0,134081.0,0.385
 2019-05-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2982.9,2980.5,3008.0,2954.35,2970.05,2966.2,2975.41,241374,71818748560000.0,27951.0,82930.0,0.3436
 2019-05-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2966.2,2970.35,2999.0,2947.25,2962.5,2972.75,2974.02,233316,69388689465000.0,22097.0,100926.0,0.4326
 2019-05-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2972.75,2960.0,2969.0,2901.0,2945.0,2937.2,2927.74,309971,90751322405000.0,23014.0,69991.0,0.2258
 2019-05-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2937.2,2937.25,2949.45,2901.35,2912.0,2914.45,2920.04,320831,93683910025000.0,29014.0,148881.0,0.464
 2019-05-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2914.45,2928.0,2958.45,2908.0,2945.05,2942.65,2933.26,218733,64160028645000.01,17863.0,49519.0,0.2264
 2019-05-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2942.65,2950.0,3149.95,2935.15,3046.9,3040.05,3038.8,1993105,605664371960000.0,98347.0,342908.0,0.172
 2019-05-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3040.05,3087.95,3087.95,2951.0,3015.0,3006.3,3004.73,1022048,307098006250000.0,43183.0,424311.0,0.4152
 2019-05-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3006.3,3014.0,3043.9,2969.05,2980.05,2979.3,2994.85,447168,133920261055000.0,32175.0,160127.0,0.35810000000000003
 2019-05-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2979.3,2980.05,3054.0,2973.15,3053.95,3047.2,3025.21,493470,149285072995000.0,24735.0,201063.0,0.4074
 2019-05-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3047.2,3075.0,3085.0,3028.7,3057.7,3065.0,3061.73,576440,176490531300000.0,29024.0,210955.0,0.3660000000000001
 2019-05-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3065.0,3065.0,3098.9,3005.0,3079.35,3077.9,3063.53,529984,162362217690000.0,36427.0,166285.0,0.3138
 2019-05-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3077.9,3085.1,3090.0,3031.0,3066.0,3066.9,3058.95,341393,104430246935000.0,20492.0,77815.0,0.2279
 2019-05-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3066.9,3067.0,3108.35,2962.4,2972.25,2988.0,3021.79,921394,278425459470000.0,50251.0,557102.0,0.6046
 2019-05-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2988.0,2990.0,2990.0,2920.0,2928.0,2925.5,2942.41,531761,156465953635000.0,36485.0,225813.0,0.4247
 2019-05-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2925.5,2942.0,2980.0,2920.65,2941.05,2945.0,2944.27,938395,276288894470000.0,42707.0,225371.0,0.2402
 2019-05-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2945.0,2953.0,2978.75,2915.3,2921.25,2925.9,2946.75,376941,111074954205000.0,31224.0,146552.0,0.3888
 2019-06-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2925.9,2945.0,3077.95,2904.6,3030.15,3034.6,3023.86,1302391,393824880370000.0,73919.0,454898.0,0.3493
 2019-06-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3034.6,3026.2,3029.3,2970.4,2998.0,2983.9,2996.65,450220,134915190620000.0,29469.0,135819.0,0.3017
 2019-06-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2983.9,3002.0,3027.9,2960.0,2995.0,2991.65,2988.67,481570,143925588490000.0,35314.0,124269.0,0.258
 2019-06-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2991.65,2999.95,3006.65,2953.45,2959.7,2961.4,2978.06,212676,63336084110000.0,16356.0,39681.0,0.1866
 2019-06-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2961.4,2976.0,2999.0,2963.6,2986.2,2989.8,2984.27,155660,46453111515000.0,12695.0,38716.0,0.2487
 2019-06-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2989.8,3003.8,3025.0,2981.0,2991.05,2987.15,3001.07,355284,106623173115000.0,21686.0,105771.0,0.2977
 2019-06-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2987.15,2991.0,2997.05,2931.3,2944.0,2944.5,2945.8,273834,80666116430000.0,20193.0,67443.0,0.2463
 2019-06-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2944.5,2951.0,2955.0,2901.25,2927.0,2922.65,2920.17,224615,65591483245000.01,16226.0,80299.0,0.3575
 2019-06-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2922.65,2927.0,2935.0,2865.0,2870.75,2872.55,2883.88,353978,102082978895000.0,23049.0,68661.0,0.194
 2019-06-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2872.55,2865.05,2870.0,2827.8,2837.0,2836.2,2847.15,314402,89514964345000.0,18252.0,116154.0,0.35340000000000005
 2019-06-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2836.2,2837.0,2882.05,2837.0,2873.0,2855.6,2859.53,308511,88219678290000.0,23925.0,91458.0,0.2889
 2019-06-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2855.6,2870.0,2884.0,2803.0,2822.95,2822.9,2837.15,294638,83593274575000.0,24521.0,71737.0,0.2435
 2019-06-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2822.9,2837.9,2906.9,2806.15,2905.0,2897.3,2864.81,301774,86452563485000.0,25490.0,57356.0,0.1901
 2019-06-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2897.3,2894.9,2910.9,2844.1,2881.0,2875.55,2877.22,529699,152405853915000.0,33747.0,274346.0,0.5179
 2019-06-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2875.55,2855.0,2877.1,2801.2,2814.0,2816.9,2818.06,434882,122552143550000.0,30879.0,88464.0,0.2034
 2019-06-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2816.9,2814.0,2853.95,2786.0,2843.95,2843.7,2827.36,424591,120047244990000.02,24688.0,80789.0,0.1903
 2019-06-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2843.7,2839.95,2881.35,2814.0,2867.25,2868.7,2857.4,265442,75847323210000.0,18869.0,63869.0,0.2406
 2019-06-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2868.7,2867.25,2909.9,2851.0,2862.25,2865.85,2877.28,621516,178827722490000.0,39064.0,268261.0,0.4316
 2019-06-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2865.85,2865.0,2869.0,2817.3,2832.4,2827.05,2841.97,303973,86388203710000.0,22221.0,125504.0,0.4129
 2019-07-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2827.05,2838.4,2920.15,2836.2,2915.0,2911.95,2890.0,628760,181711582715000.0,37693.0,84762.0,0.1348
 2019-07-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2911.95,2919.0,2927.95,2864.0,2889.0,2883.55,2885.06,334846,96605146890000.0,20850.0,68930.0,0.2059
 2019-07-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2883.55,2900.0,2910.0,2872.0,2889.5,2897.75,2893.73,274468,79423541310000.0,18287.0,68865.0,0.2509
 2019-07-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2897.75,2900.0,2909.0,2877.0,2895.9,2894.8,2890.74,249409,72097576970000.0,18845.0,45818.0,0.1837
 2019-07-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2894.8,2898.0,2918.0,2826.95,2840.1,2842.55,2880.47,324849,93571873185000.0,25340.0,95021.0,0.2925
 2019-07-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2842.55,2827.55,2827.55,2746.6,2776.15,2777.8,2773.65,363327,100774358710000.0,26249.0,104506.0,0.2876
 2019-07-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2777.8,2774.0,2796.5,2755.0,2786.0,2786.4,2775.32,253454,70341510775000.0,19782.0,61476.0,0.2426
 2019-07-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2786.4,2790.0,2793.95,2720.55,2738.95,2740.4,2746.64,378373,103925531720000.0,28934.0,123397.0,0.3261
 2019-07-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2740.4,2720.0,2724.5,2660.25,2707.0,2711.7,2691.46,653802,175968093895000.0,47966.0,182718.0,0.2795
 2019-07-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2711.7,2720.0,2751.9,2693.35,2729.85,2722.55,2725.62,298498,81359289580000.0,24739.0,32312.0,0.1082
 2019-07-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2722.55,2728.0,2754.0,2705.7,2720.1,2714.0,2730.13,299859,81865281380000.0,21579.0,89582.0,0.2987
 2019-07-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2714.0,2710.0,2745.0,2678.0,2734.0,2732.45,2711.69,315367,85517826300000.0,27132.0,83625.0,0.2652
 2019-07-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2732.45,2725.0,2735.75,2691.35,2695.0,2696.9,2708.98,267305,72412346070000.0,29092.0,106414.0,0.3981
 2019-07-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2696.9,2700.0,2711.85,2621.1,2625.9,2630.8,2656.17,365949,97202322145000.0,31111.0,120851.0,0.33020000000000005
 2019-07-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2630.8,2640.0,2654.95,2550.0,2563.0,2558.25,2582.75,456542,117913306934999.98,34569.0,162406.0,0.3557
 2019-07-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2558.25,2560.0,2609.95,2514.45,2569.0,2562.9,2560.73,407638,104384999315000.0,39268.0,114116.0,0.2799
 2019-07-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2562.9,2569.0,2570.0,2515.2,2520.05,2523.85,2527.45,602971,152398119815000.0,41791.0,252135.0,0.4182
 2019-07-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2523.85,2523.85,2543.0,2482.0,2526.45,2522.6,2516.01,481139,121055269440000.02,32642.0,158303.0,0.32899999999999996
 2019-07-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2522.6,2526.45,2567.9,2513.0,2547.0,2547.0,2547.81,549808,140080797655000.0,33439.0,173428.0,0.3154
 2019-07-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2547.0,2547.0,2679.95,2506.25,2624.0,2618.65,2614.87,2105536,550570467020000.0,120466.0,159412.0,0.0757
 2019-07-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2618.65,2590.0,2590.0,2451.0,2489.2,2487.65,2499.77,1009207,252278578030000.03,69122.0,182859.0,0.1812
 2019-07-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2487.65,2490.0,2515.0,2445.45,2467.7,2463.85,2475.67,784779,194285051520000.0,46464.0,152418.0,0.1942
 2019-07-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2463.85,2463.0,2536.0,2442.2,2505.6,2516.5,2502.25,651778,163091215770000.0,45344.0,111370.0,0.1709
 2019-08-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2516.5,2485.05,2552.6,2473.6,2539.0,2537.65,2510.14,625372,156977278315000.0,42057.0,70707.0,0.1131
 2019-08-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2537.65,2517.1,2618.0,2478.15,2600.55,2600.55,2575.72,1021098,263006152100000.0,69301.0,145843.0,0.1428
 2019-08-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2600.55,2565.0,2642.65,2545.5,2641.9,2619.75,2611.83,906097,236657078665000.0,58066.0,135670.0,0.1497
 2019-08-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2619.75,2600.0,2649.0,2592.9,2602.5,2609.8,2617.32,765470,200347761615000.0,50660.0,186447.0,0.2436
 2019-08-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2609.8,2635.5,2635.5,2585.0,2601.0,2605.1,2610.33,459833,120031586909999.98,30040.0,77111.0,0.1677
 2019-08-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2605.1,2612.0,2721.55,2602.05,2707.0,2703.75,2648.32,592914,157022644285000.0,37035.0,78917.0,0.1331
 2019-08-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2703.75,2710.55,2741.5,2685.0,2700.25,2707.6,2713.01,673080,182606956160000.0,40208.0,75064.0,0.1115
 2019-08-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2707.6,2699.95,2742.85,2642.6,2664.0,2670.55,2706.11,706218,191110478795000.0,45188.0,257414.0,0.3645000000000001
 2019-08-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2670.55,2672.0,2757.0,2672.0,2713.95,2713.9,2720.16,522580,142150188235000.0,41837.0,84242.0,0.1612
 2019-08-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2713.9,2712.05,2760.0,2661.35,2748.2,2750.95,2726.09,600082,163587935065000.0,51067.0,157258.0,0.2621
 2019-08-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2750.95,2764.75,2773.0,2713.8,2730.0,2725.5,2743.6,461203,126535481665000.02,30946.0,120467.0,0.2612
 2019-08-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2725.5,2730.0,2768.7,2718.55,2744.25,2742.95,2745.66,537366,147542268190000.0,34297.0,98068.0,0.1825
 2019-08-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2742.95,2745.95,2771.5,2735.0,2754.2,2764.8,2757.93,429633,118489656795000.0,27174.0,142471.0,0.33159999999999995
 2019-08-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2764.8,2762.0,2775.0,2731.3,2748.0,2744.25,2753.18,428855,118071350084999.98,28376.0,126298.0,0.2945
 2019-08-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2744.25,2743.95,2765.0,2714.15,2752.75,2749.15,2743.96,332505,91237987220000.0,24682.0,48916.0,0.1471
 2019-08-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2749.15,2794.7,2794.7,2686.0,2744.0,2736.8,2722.82,577286,157184864815000.0,32572.0,104955.0,0.1818
 2019-08-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2736.8,2754.0,2798.4,2745.1,2768.1,2766.5,2773.13,514940,142799666985000.0,35149.0,208815.0,0.4055
 2019-08-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2766.5,2760.0,2813.95,2750.55,2761.75,2766.75,2790.67,479960,133940875845000.0,26766.0,82656.0,0.1722
 2019-08-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2766.75,2762.0,2786.75,2738.4,2760.0,2757.8,2765.04,438739,121313285734999.98,27687.0,109291.0,0.2491
 2019-08-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2757.8,2766.1,2796.9,2726.15,2787.65,2788.3,2761.91,391007,107992592809999.98,32407.0,123102.0,0.3148
 2019-09-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2788.3,2775.3,2805.1,2757.6,2767.0,2764.2,2781.61,493182,137183960115000.02,37771.0,126228.0,0.2559
 2019-09-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2764.2,2774.4,2788.45,2725.0,2737.0,2735.7,2748.01,340167,93478084495000.0,22145.0,66386.0,0.1952
 2019-09-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2735.7,2740.05,2775.45,2740.05,2759.0,2759.2,2759.84,383992,105975515960000.0,30013.0,143295.0,0.3732
 2019-09-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2759.2,2772.9,2864.8,2745.5,2838.7,2839.35,2819.24,1005180,283384485790000.0,46338.0,404412.0,0.4023
 2019-09-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2839.35,2809.0,2838.55,2797.0,2810.0,2817.8,2816.52,471251,132728988400000.0,29411.0,102119.0,0.21670000000000006
 2019-09-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2817.8,2838.9,2920.45,2812.0,2899.0,2908.4,2891.31,1253636,362464498895000.0,60207.0,484553.0,0.3865
 2019-09-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2908.4,2911.0,2911.4,2846.7,2855.0,2852.2,2871.34,314580,90326705695000.0,19575.0,68710.0,0.2184
 2019-09-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2852.2,2860.0,2889.0,2855.0,2876.0,2878.2,2873.47,355911,102270036595000.0,24047.0,64328.0,0.1807
 2019-09-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2878.2,2859.0,2887.7,2850.0,2878.0,2874.45,2870.36,305963,87822244845000.0,27963.0,65357.0,0.2136
 2019-09-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2874.45,2874.8,2875.85,2762.55,2786.0,2773.15,2814.72,439334,123660034909999.98,35204.0,149851.0,0.3411
 2019-09-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2773.15,2798.0,2819.0,2750.1,2775.0,2777.05,2778.87,524048,145626273125000.0,35511.0,51902.0,0.099
 2019-09-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2777.05,2773.0,2776.0,2721.45,2736.3,2738.85,2745.73,228796,62821212020000.01,23098.0,37272.0,0.1629
 2019-09-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2738.85,2730.0,3020.1,2725.0,2928.9,2929.25,2908.28,1423536,414003604375000.0,97729.0,387262.0,0.272
 2019-09-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2929.25,2956.1,3027.15,2929.0,2997.85,2995.15,2988.73,807027,241198325685000.0,62447.0,238572.0,0.2956
 2019-09-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2995.15,3001.0,3005.0,2929.2,2966.95,2958.15,2958.75,479273,141804800370000.0,45637.0,179712.0,0.375
 2019-09-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2958.15,2940.0,2965.0,2910.0,2938.0,2941.0,2936.36,439376,129016474284999.98,36217.0,131044.0,0.2983
 2019-09-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2941.0,2942.0,2993.0,2935.0,2969.95,2970.3,2968.44,647497,192205490505000.0,42118.0,278157.0,0.4296
 2019-09-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2970.3,2964.0,2989.55,2936.15,2951.1,2957.5,2958.83,326785,96690165625000.0,25800.0,85501.0,0.2616
 2019-09-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2957.5,2960.1,2974.95,2902.5,2928.05,2941.8,2935.62,384245,112799714575000.0,27574.0,142905.0,0.3719
 2019-10-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2941.8,2945.0,2977.7,2888.05,2915.95,2910.0,2925.89,546876,160009816865000.0,37011.0,87206.0,0.1595
 2019-10-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2910.0,2915.0,2939.7,2882.5,2883.8,2897.9,2906.09,292132,84896057720000.0,47328.0,82623.0,0.2828
 2019-10-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2897.9,2915.0,2935.0,2855.0,2856.0,2863.55,2903.42,342652,99486107875000.0,32953.0,95899.0,0.2799
 2019-10-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2863.55,2859.9,2900.05,2854.95,2888.9,2892.3,2880.69,276023,79513787560000.0,22126.0,55225.0,0.20010000000000006
 2019-10-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2892.3,2889.0,2915.0,2877.75,2879.5,2891.85,2894.48,355878,103008315480000.0,23178.0,156712.0,0.4404
 2019-10-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2891.85,2881.0,2932.0,2865.0,2898.0,2886.25,2900.1,313632,90956573040000.0,25151.0,94064.0,0.2999
 2019-10-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2886.25,2898.0,2925.0,2883.55,2899.5,2898.8,2901.27,198610,57622218229999.99,15473.0,41448.0,0.2087
 2019-10-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2898.8,2889.1,2975.0,2888.0,2950.0,2958.05,2953.6,367105,108428031620000.0,27259.0,99236.0,0.27030000000000004
 2019-10-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2958.05,2964.0,3029.9,2953.45,3010.6,3011.95,3001.85,636441,191050135620000.0,38503.0,155041.0,0.2436
 2019-10-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3011.95,3035.0,3050.0,3015.25,3022.0,3023.7,3033.55,572575,173693259170000.0,43829.0,157740.0,0.2755
 2019-10-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3023.7,3009.0,3140.0,2995.0,3138.0,3111.5,3046.67,707480,215545733190000.0,43494.0,230182.0,0.3254
 2019-10-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3111.5,3119.0,3119.95,3075.0,3090.0,3087.05,3090.84,398223,123084516590000.02,29698.0,83771.0,0.2104
 2019-10-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3087.05,3090.05,3154.4,3089.65,3122.35,3122.3,3128.63,379635,118773636095000.0,27720.0,79241.0,0.2087
 2019-10-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3122.3,3122.4,3237.35,3095.0,3159.0,3162.65,3178.88,2111842,671328282580000.0,117465.0,514399.0,0.2436
 2019-10-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3162.65,3165.0,3201.0,3143.45,3175.0,3167.85,3175.92,656713,208566518645000.0,58278.0,197256.0,0.3004
 2019-10-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3167.85,3187.15,3187.15,3110.0,3133.75,3129.65,3135.1,369730,115914002320000.0,29691.0,61291.0,0.16579999999999998
 2019-10-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3129.65,3159.0,3173.3,3135.15,3136.0,3143.35,3148.76,72198,22733445210000.0,4291.0,23213.0,0.3215
 2019-10-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3143.35,3145.0,3198.65,3137.35,3180.8,3180.75,3180.06,383452,121940055945000.0,33709.0,123906.0,0.32310000000000005
 2019-10-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3180.75,3199.4,3229.4,3173.1,3228.0,3222.9,3213.64,572787,184073003265000.0,37245.0,191395.0,0.33409999999999995
 2019-10-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3222.9,3229.7,3255.0,3213.0,3243.0,3247.35,3241.38,446046,144580305235000.0,36443.0,150580.0,0.3376
 2019-11-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3247.35,3250.0,3289.0,3190.0,3230.0,3232.65,3252.46,748062,243304079745000.0,44741.0,200768.0,0.2684
 2019-11-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3232.65,3236.0,3248.25,3181.3,3218.0,3212.05,3206.33,330025,105816875585000.0,21388.0,105388.0,0.31930000000000003
 2019-11-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3212.05,3225.0,3255.7,3191.15,3252.0,3246.3,3234.86,305513,98829101645000.0,29376.0,104581.0,0.3423
 2019-11-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3246.3,3244.0,3271.5,3214.75,3244.2,3248.3,3248.94,348652,113274905670000.0,25818.0,61873.0,0.1775
 2019-11-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3248.3,3244.0,3277.0,3222.95,3277.0,3265.85,3249.0,326912,106213756580000.0,24057.0,124683.0,0.3814
 2019-11-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3265.85,3257.8,3288.8,3235.55,3246.9,3245.55,3270.72,483871,158260837735000.0,26498.0,93026.0,0.1923
 2019-11-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3245.55,3238.0,3254.0,3221.0,3239.8,3237.35,3237.06,278347,90102705205000.0,15747.0,96258.0,0.3458
 2019-11-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3237.35,3230.0,3245.0,3190.8,3204.0,3206.0,3213.88,305804,98281655305000.0,21329.0,109067.0,0.3567
 2019-11-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3206.0,3205.0,3244.55,3191.1,3232.5,3233.3,3219.82,310906,100106128760000.0,17523.0,69627.0,0.2239
 2019-11-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3233.3,3240.0,3252.45,3200.0,3204.1,3215.35,3232.38,311463,100676619780000.0,16707.0,120550.0,0.387
 2019-11-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3215.35,3225.0,3225.0,3146.75,3152.25,3156.9,3166.83,441118,139694512245000.0,35147.0,211807.0,0.4802
 2019-11-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3156.9,3156.0,3171.5,3122.1,3156.3,3161.05,3150.54,285669,90001099250000.0,17302.0,69163.0,0.2421
 2019-11-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3161.05,3145.55,3168.9,3130.5,3165.0,3162.4,3152.42,238889,75307823270000.0,16746.0,69515.0,0.29100000000000004
 2019-11-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3162.4,3152.4,3209.0,3144.0,3186.65,3188.35,3185.79,347577,110730611515000.02,26914.0,114101.0,0.3283
 2019-11-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3188.35,3180.0,3186.0,3133.5,3150.0,3152.35,3153.32,285777,90114741805000.0,16211.0,111887.0,0.3915
 2019-11-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3152.35,3152.35,3206.3,3105.2,3201.4,3195.65,3165.29,332892,105370122760000.0,23597.0,121017.0,0.3635000000000001
 2019-11-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3195.65,3199.9,3228.0,3168.75,3184.8,3178.15,3188.57,628851,200513460445000.0,46021.0,345311.0,0.5491
 2019-11-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3178.15,3188.15,3217.25,3180.0,3212.05,3212.05,3202.0,308282,98711800945000.0,29559.0,143447.0,0.4653000000000001
 2019-11-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3212.05,3210.0,3216.75,3182.8,3182.85,3196.4,3197.93,194094,62069853790000.0,24450.0,76205.0,0.3926
 2019-11-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3196.4,3186.0,3196.0,3147.1,3178.85,3176.0,3168.89,203765,64570846279999.99,23629.0,83746.0,0.411
 2019-12-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3176.0,3163.1,3217.4,3142.05,3162.45,3159.25,3171.94,474666,150561006425000.0,38843.0,199685.0,0.4207
 2019-12-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3159.25,3167.0,3270.0,3167.0,3258.0,3259.75,3229.4,864612,279217653505000.03,46079.0,189706.0,0.2194
 2019-12-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3259.75,3259.75,3278.0,3228.0,3250.0,3251.15,3251.36,458892,149202505720000.0,25795.0,103290.0,0.2251
 2019-12-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3251.15,3240.0,3286.4,3225.85,3230.0,3243.1,3262.83,692533,225961528870000.0,38180.0,138558.0,0.20010000000000006
 2019-12-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3243.1,3243.1,3258.0,3193.1,3210.0,3206.1,3220.84,275871,88853525220000.0,16415.0,114230.0,0.4141
 2019-12-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3206.1,3223.9,3239.85,3202.3,3220.4,3225.55,3226.44,217098,70045283090000.0,20521.0,66866.0,0.308
 2019-12-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3225.55,3230.0,3240.0,3211.25,3229.0,3232.5,3225.14,278890,89945931815000.0,23116.0,122702.0,0.44
 2019-12-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3232.5,3240.15,3274.85,3220.05,3267.65,3268.65,3251.25,327568,106500400605000.0,30789.0,120928.0,0.3692
 2019-12-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3268.65,3276.3,3283.3,3256.6,3258.0,3261.45,3267.88,263581,86135168820000.0,26125.0,104206.0,0.3953
 2019-12-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3261.45,3274.9,3274.9,3220.25,3229.8,3232.9,3239.82,360095,116664473875000.0,23854.0,167865.0,0.4662
 2019-12-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3232.9,3234.5,3280.0,3213.15,3220.0,3220.4,3244.49,376835,122263838909999.98,21878.0,111916.0,0.297
 2019-12-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3220.4,3225.0,3231.7,3194.4,3199.0,3199.1,3206.82,336920,108044168459999.98,27184.0,186533.0,0.5536
 2019-12-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3199.1,3199.05,3220.0,3192.2,3215.5,3213.65,3208.98,315871,101362319480000.0,28760.0,155844.0,0.4934000000000001
 2019-12-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3213.65,3206.0,3232.0,3182.0,3221.0,3218.4,3214.07,409369,131574116380000.0,32028.0,173710.0,0.4243
 2019-12-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3218.4,3232.0,3239.8,3197.6,3203.0,3203.75,3214.6,304173,97779377375000.0,24127.0,177740.0,0.5843
 2019-12-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3203.75,3205.0,3225.0,3184.5,3223.95,3219.5,3209.79,242195,77739505550000.0,18149.0,62973.0,0.26
 2019-12-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3219.5,3220.0,3235.0,3210.0,3223.7,3226.75,3226.76,172853,55775544275000.0,13673.0,54011.0,0.3125
 2019-12-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3226.75,3226.0,3239.0,3204.0,3216.65,3230.05,3223.08,241386,77800729055000.0,16448.0,62322.0,0.2582
 2019-12-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3230.05,3221.25,3258.0,3220.5,3243.05,3241.95,3235.26,211224,68336507170000.01,14307.0,61074.0,0.2891
 2019-12-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3241.95,3240.0,3260.0,3229.05,3258.0,3251.95,3243.73,332557,107872400525000.0,15771.0,155629.0,0.468
 2019-12-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3251.95,3251.0,3251.0,3175.55,3180.0,3185.0,3208.49,526252,168847427140000.0,25841.0,256967.0,0.4883
 2020-01-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3185.0,3183.0,3193.75,3142.1,3151.0,3150.1,3169.79,320021,101439866255000.0,16092.0,55953.0,0.1748
 2020-01-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3150.1,3154.95,3172.5,3112.05,3121.75,3121.0,3129.6,452413,141587009350000.0,25354.0,145229.0,0.321
 2020-01-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3121.0,3125.5,3128.25,3065.0,3067.0,3072.05,3090.34,424311,131126333240000.02,27302.0,162278.0,0.3825
 2020-01-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3072.05,3070.0,3071.6,3028.05,3033.0,3037.65,3039.65,355754,108136611195000.0,23989.0,155173.0,0.4362
 2020-01-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3037.65,3045.5,3072.0,3030.1,3045.0,3037.95,3043.08,225535,68632102970000.01,15131.0,68131.0,0.30210000000000004
 2020-01-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3037.95,3000.0,3073.4,3000.0,3057.0,3059.25,3048.93,393614,120010008170000.0,26250.0,115005.0,0.2922
 2020-01-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3059.25,3076.0,3110.0,3066.05,3090.0,3085.7,3091.02,333029,102940009915000.0,31766.0,134815.0,0.4048
 2020-01-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3085.7,3098.0,3117.0,3085.75,3102.0,3101.2,3099.26,455081,141041242050000.0,28270.0,231586.0,0.5089
 2020-01-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3101.2,3106.0,3119.95,3080.2,3085.0,3094.05,3099.6,154993,48041616390000.0,10523.0,42957.0,0.2772
 2020-01-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3094.05,3091.1,3118.0,3074.0,3107.0,3101.6,3100.6,278534,86362183375000.0,19552.0,134847.0,0.4841
 2020-01-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3101.6,3101.0,3138.0,3092.0,3126.5,3123.55,3118.48,553613,172643323070000.0,21233.0,332617.0,0.6008
 2020-01-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3123.55,3129.8,3150.0,3101.5,3104.55,3112.1,3121.91,287553,89771457340000.0,15600.0,144677.0,0.5031
 2020-01-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3112.1,3112.0,3138.0,3098.0,3110.5,3118.1,3122.27,272072,84948161570000.0,17769.0,91976.0,0.3381
 2020-01-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3118.1,3130.0,3144.65,3083.15,3103.55,3103.7,3109.0,365554,113650638940000.02,21352.0,195882.0,0.5357999999999999
 2020-01-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3103.7,3096.0,3119.0,3085.5,3093.0,3097.05,3102.26,215722,66922650110000.0,15113.0,101065.0,0.4685
 2020-01-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3097.05,3105.0,3110.0,3070.1,3074.85,3076.4,3082.74,269339,83030298960000.0,18843.0,153323.0,0.5693
 2020-01-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3076.4,3072.0,3089.95,3051.1,3068.0,3065.2,3069.47,256329,78679377690000.0,16401.0,133683.0,0.5215
 2020-01-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3065.2,3068.0,3092.95,3064.0,3082.4,3074.15,3078.46,209961,64635638379999.99,16960.0,105882.0,0.5043
 2020-01-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3074.15,3069.8,3122.95,3044.05,3079.25,3082.6,3085.34,308445,95165621540000.0,18096.0,101408.0,0.32880000000000004
 2020-01-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3082.6,3089.8,3109.6,3048.0,3050.4,3060.9,3075.44,239986,73806347625000.0,26462.0,120743.0,0.5031
 2020-01-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3060.9,3079.0,3099.0,3060.0,3094.75,3091.85,3087.32,243945,75313561875000.0,24785.0,122741.0,0.5032
 2020-01-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3091.85,3108.5,3185.0,3041.1,3142.0,3145.5,3128.47,2400831,751093152340000.0,119163.0,261288.0,0.1088
 2020-01-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3145.5,3150.0,3239.95,3150.0,3182.0,3180.05,3206.66,1141144,365925650770000.0,67911.0,346247.0,0.3034
 2020-02-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3180.05,3173.6,3215.6,3124.8,3145.0,3143.3,3176.48,477309,151616058535000.0,22609.0,161896.0,0.3392
 2020-02-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3143.3,3143.0,3315.15,3115.1,3282.8,3284.5,3240.95,921166,298545017980000.0,70132.0,337351.0,0.3662
 2020-02-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3284.5,3270.0,3313.0,3151.0,3160.9,3162.8,3221.67,1546450,498215838400000.0,86685.0,389230.0,0.25170000000000003
 2020-02-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3162.8,3185.0,3220.9,3150.0,3158.0,3161.5,3180.32,646723,205678407060000.0,40416.0,188254.0,0.2911
 2020-02-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3161.5,3170.0,3211.0,3141.4,3148.0,3149.8,3174.12,514236,163224806125000.0,31289.0,176470.0,0.3432
 2020-02-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3149.8,3164.8,3189.0,3106.6,3135.0,3134.85,3147.6,454698,143120917330000.0,25566.0,144260.0,0.3173
 2020-02-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3134.85,3138.0,3150.85,3091.7,3100.0,3103.3,3118.05,386072,120379072115000.02,19938.0,126810.0,0.3285
 2020-02-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3103.3,3125.0,3150.0,3100.0,3150.0,3145.45,3142.0,274244,86167547720000.0,21710.0,101621.0,0.3705
 2020-02-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3145.45,3164.7,3184.65,3136.85,3158.9,3146.3,3161.63,345354,109188021845000.0,23469.0,153819.0,0.4454
 2020-02-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3146.3,3149.0,3172.2,3120.4,3130.15,3136.4,3144.13,268031,84272315255000.0,16457.0,94954.0,0.3543
 2020-02-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3136.4,3145.0,3205.0,3136.8,3152.6,3146.4,3171.77,381580,121028235959999.98,30267.0,114100.0,0.299
 2020-02-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3146.4,3152.55,3159.45,3070.0,3071.95,3075.6,3100.65,269986,83713313175000.0,19486.0,56914.0,0.2108
 2020-02-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3075.6,3064.7,3090.55,3033.5,3086.0,3082.5,3064.56,337054,103292063515000.0,20730.0,94666.0,0.2809
 2020-02-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3082.5,3092.0,3111.95,3072.4,3091.0,3090.9,3093.6,220584,68239795054999.99,14082.0,42764.0,0.1939
 2020-02-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3090.9,3091.0,3100.05,3057.65,3059.0,3065.5,3077.45,256115,78818056960000.0,25529.0,112002.0,0.4373
 2020-02-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3065.5,3077.0,3084.65,2970.05,2978.0,2980.5,3017.17,499562,150726496005000.0,36970.0,202528.0,0.4054
 2020-02-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2980.5,2992.0,3007.0,2931.0,2955.0,2947.4,2958.41,527499,156055578545000.0,41447.0,190397.0,0.3609000000000001
 2020-02-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2947.4,2937.0,2974.0,2920.0,2935.0,2946.6,2941.94,445577,131086256034999.98,25379.0,211410.0,0.4745
 2020-02-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2946.6,2944.8,2969.95,2913.5,2935.15,2936.6,2945.41,416726,122743095284999.98,32846.0,177075.0,0.4249000000000001
 2020-02-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2936.6,2890.0,2915.0,2850.45,2888.0,2890.0,2888.98,925702,267433707550000.0,43040.0,583465.0,0.6303
 2020-03-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2890.0,2920.0,2944.5,2772.0,2797.0,2792.2,2825.1,1281846,362133814000000.0,69748.0,463495.0,0.3616
 2020-03-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2792.2,2700.0,2730.0,2653.0,2700.0,2692.25,2697.1,1459848,393735094325000.0,64846.0,572224.0,0.392
 2020-03-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2692.25,2720.0,2764.5,2653.5,2706.0,2711.5,2716.91,954038,259203717545000.0,71202.0,258277.0,0.2707
 2020-03-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2711.5,2719.95,2749.0,2696.2,2702.95,2703.65,2723.65,384427,104704482290000.0,26735.0,90966.0,0.2366
 2020-03-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2703.65,2640.0,2758.0,2620.0,2745.0,2735.05,2683.9,658891,176839456075000.0,49017.0,240097.0,0.3644
 2020-03-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2735.05,2675.0,2690.0,2558.6,2572.0,2573.35,2616.54,706898,184962371940000.0,64191.0,261684.0,0.3702
 2020-03-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2573.35,2580.0,2630.0,2562.7,2598.6,2591.55,2600.37,641982,166939247370000.0,51929.0,239069.0,0.3724
 2020-03-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2591.55,2519.95,2535.0,2319.05,2352.0,2338.9,2408.86,799317,192543900255000.0,65913.0,301615.0,0.3773
 2020-03-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2338.9,2249.0,2432.45,2040.0,2408.9,2357.1,2271.44,883265,200628218840000.0,63177.0,331960.0,0.3758
 2020-03-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2357.1,2315.0,2389.0,2290.0,2339.0,2339.55,2346.36,963321,226030116685000.0,59578.0,415812.0,0.4316
 2020-03-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2339.55,2345.2,2372.7,2250.05,2270.5,2270.45,2304.7,659035,151887658460000.0,39660.0,162511.0,0.2466
 2020-03-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2270.45,2290.0,2309.9,2157.15,2253.0,2169.0,2217.99,593993,131746811395000.0,52797.0,242742.0,0.4087
 2020-03-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2169.0,2119.75,2377.4,2032.35,2186.7,2166.6,2198.01,1010352,222076849945000.0,88650.0,346594.0,0.343
 2020-03-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2166.6,2189.9,2298.9,2153.95,2228.2,2242.3,2213.63,718412,159030079145000.0,74170.0,238598.0,0.3321
 2020-03-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2242.3,2052.0,2389.0,1900.0,1919.0,1935.55,1965.84,797174,156711750510000.0,69743.0,390201.0,0.4895000000000001
 2020-03-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,1935.55,2000.0,2057.9,1788.65,1969.1,1937.15,1915.45,1210613,231886607485000.0,78822.0,482657.0,0.3987
 2020-03-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,1937.15,1917.0,1989.0,1866.6,1925.0,1946.75,1928.14,606235,116890588480000.0,57859.0,232086.0,0.3828
 2020-03-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,1946.75,1998.2,2133.9,1934.0,2078.9,2106.85,2069.93,989242,204766183560000.0,79278.0,371572.0,0.3756
 2020-03-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2106.85,2149.0,2167.0,2007.15,2058.65,2053.45,2059.82,938567,193328133300000.0,88966.0,326577.0,0.348
 2020-03-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2053.45,2016.0,2020.8,1945.05,2002.0,1986.7,1977.34,462909,91532739260000.0,41646.0,182646.0,0.3946
 2020-03-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,1986.7,2037.35,2048.4,1930.3,2010.0,2022.35,2007.87,762791,153158650760000.0,61303.0,306453.0,0.4018
 2020-04-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2022.35,2000.0,2095.8,1990.0,2043.0,2051.1,2040.75,869738,177491539385000.0,72764.0,297644.0,0.3422
 2020-04-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2051.1,2051.1,2056.3,1957.55,2020.0,2033.75,2011.09,692220,139211595459999.98,82281.0,253473.0,0.3662
 2020-04-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2033.75,2065.0,2303.55,2065.0,2270.0,2280.05,2175.07,1069884,232707587295000.0,71355.0,395581.0,0.3697
 2020-04-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2280.05,2180.0,2383.45,2168.55,2260.0,2241.7,2299.11,840875,193326616740000.0,59866.0,245664.0,0.2922
 2020-04-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2241.7,2290.0,2524.95,2289.9,2436.1,2435.95,2435.84,1788928,435753827005000.0,84039.0,609581.0,0.3408
 2020-04-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2435.95,2430.15,2430.15,2321.75,2400.05,2397.55,2366.13,654478,154858092310000.0,35598.0,135561.0,0.2071
 2020-04-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2397.55,2410.0,2483.6,2320.05,2351.7,2335.15,2423.1,986750,239099414900000.0,66243.0,362381.0,0.3672
 2020-04-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2335.15,2330.0,2365.0,2264.5,2330.05,2333.55,2319.71,944581,219115292315000.0,59083.0,291630.0,0.30870000000000003
 2020-04-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2333.55,2380.0,2425.05,2347.05,2386.9,2379.15,2381.23,690554,164436816850000.0,44460.0,186543.0,0.2701
 2020-04-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2379.15,2410.0,2415.0,2351.7,2377.0,2378.3,2377.57,427669,101681248070000.0,32400.0,128968.0,0.30160000000000003
 2020-04-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2378.3,2344.0,2354.45,2295.0,2325.0,2323.25,2320.48,702627,163042962585000.0,40959.0,266546.0,0.3794
 2020-04-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2323.25,2323.25,2412.1,2296.1,2372.1,2379.7,2372.42,712534,169043107650000.0,47759.0,209642.0,0.2942
 2020-04-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2379.7,2379.7,2446.95,2368.0,2425.0,2430.65,2413.27,1179212,284575538380000.0,42715.0,725474.0,0.6152000000000001
 2020-04-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2430.65,2410.0,2472.0,2381.0,2450.0,2445.35,2445.05,669287,163644221555000.0,48857.0,197580.0,0.2952
 2020-04-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2445.35,2470.0,2551.85,2453.25,2499.0,2505.75,2504.52,1128657,282674594500000.0,63563.0,258489.0,0.229
 2020-04-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2505.75,2510.85,2546.4,2431.35,2464.8,2463.7,2469.42,646908,159749004215000.0,40098.0,165768.0,0.25620000000000004
 2020-04-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2463.7,2474.0,2520.0,2450.0,2500.0,2499.15,2492.45,525271,130921170155000.0,35997.0,101599.0,0.1934
 2020-04-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2499.15,2525.1,2654.0,2510.15,2623.8,2623.3,2600.82,1118713,290957032365000.0,69201.0,282136.0,0.2522
 2020-05-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2623.3,2550.0,2554.95,2415.4,2433.0,2442.15,2462.39,574562,141479404320000.0,36358.0,149808.0,0.2607
 2020-05-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2442.15,2475.0,2488.9,2400.8,2416.95,2422.8,2435.61,663761,161666532220000.0,36042.0,146266.0,0.2204
 2020-05-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2422.8,2425.0,2495.0,2361.3,2475.0,2471.85,2444.79,778603,190352001060000.0,40185.0,161091.0,0.20690000000000006
 2020-05-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2471.85,2470.0,2485.75,2400.0,2405.85,2406.55,2438.22,422146,102928440960000.0,27497.0,45891.0,0.1087
 2020-05-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2406.55,2446.05,2450.0,2401.05,2422.65,2419.05,2425.41,455836,110559094595000.0,23673.0,108382.0,0.2378
 2020-05-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2419.05,2430.0,2624.95,2428.0,2560.6,2566.3,2555.11,1627649,415882888760000.0,87843.0,167776.0,0.1031
 2020-05-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2566.3,2531.0,2655.9,2494.25,2654.0,2628.85,2577.13,1335103,344073990325000.0,83849.0,288261.0,0.2159
 2020-05-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2628.85,2774.0,2774.0,2671.35,2680.05,2696.0,2704.21,1257856,340151202970000.0,78239.0,303021.0,0.2409
 2020-05-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2696.0,2601.5,2730.0,2601.5,2697.05,2702.65,2687.28,893108,240003185735000.0,51242.0,104000.0,0.1164
 2020-05-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2702.65,2705.0,2710.0,2650.0,2660.0,2663.6,2670.98,645549,172425001450000.0,41247.0,79277.0,0.1228
 2020-05-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2663.6,2650.0,2653.35,2461.0,2477.5,2477.45,2527.46,1172814,296423653185000.0,71596.0,317860.0,0.271
 2020-05-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2477.45,2518.0,2555.0,2486.9,2510.0,2509.3,2512.32,641588,161187524870000.0,42729.0,117565.0,0.1832
 2020-05-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2509.3,2496.0,2580.45,2477.45,2556.0,2557.75,2530.42,947445,239743148755000.03,75560.0,269784.0,0.2847
 2020-05-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2557.75,2634.5,2724.2,2621.25,2627.0,2640.35,2663.3,3481431,927209403490000.0,182683.0,459518.0,0.132
 2020-05-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2640.35,2623.0,2634.5,2542.8,2561.0,2553.75,2579.47,1328369,342648798805000.0,70668.0,440828.0,0.3319
 2020-05-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2553.75,2580.0,2597.95,2533.6,2561.0,2564.85,2563.9,686476,176005374735000.0,42876.0,177104.0,0.258
 2020-05-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2564.85,2569.0,2605.0,2540.3,2568.0,2580.55,2575.12,563893,145209462345000.0,28418.0,136669.0,0.2424
 2020-05-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2580.55,2588.0,2619.5,2450.0,2603.0,2600.0,2593.69,1087116,281964270680000.0,48425.0,330202.0,0.3037
 2020-05-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2600.0,2603.0,2741.0,2591.25,2708.0,2710.5,2687.49,2057709,553007592165000.0,82173.0,593342.0,0.2884
 2020-06-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2710.5,2730.0,2790.0,2725.45,2749.85,2758.3,2768.87,1008599,279267930295000.0,63964.0,213496.0,0.21170000000000005
 2020-06-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2758.3,2759.9,2814.25,2726.2,2796.25,2796.1,2772.5,1283508,355852898290000.0,69748.0,192886.0,0.1503
 2020-06-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2796.1,2825.0,2876.5,2770.1,2785.0,2783.4,2827.13,750002,212034967325000.0,44661.0,206717.0,0.2756
 2020-06-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2783.4,2778.0,2833.2,2756.0,2814.4,2817.25,2799.04,709467,198582753780000.0,45042.0,109471.0,0.1543
 2020-06-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2817.25,2842.0,2842.9,2762.0,2779.0,2776.3,2784.27,723898,201552458900000.0,52409.0,181602.0,0.2509
 2020-06-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2776.3,2800.0,2814.0,2745.0,2797.95,2801.05,2787.04,727119,202651226925000.0,49345.0,175245.0,0.241
 2020-06-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2801.05,2805.1,2814.6,2766.0,2780.0,2791.15,2789.96,619517,172842532960000.0,42461.0,130635.0,0.2109
 2020-06-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2791.15,2790.2,2803.95,2703.35,2726.0,2717.2,2753.45,687956,189425025335000.0,45163.0,181785.0,0.26420000000000005
 2020-06-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2717.2,2717.2,2758.0,2703.4,2718.0,2718.55,2732.53,661183,180670264160000.0,41511.0,101920.0,0.1541
 2020-06-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2718.55,2610.25,2799.05,2610.25,2797.0,2782.15,2721.15,895713,243736826830000.03,43389.0,149627.0,0.16699999999999998
 2020-06-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2782.15,2774.0,2774.0,2707.95,2732.1,2728.55,2732.43,517426,141382964320000.0,30367.0,70525.0,0.1363
 2020-06-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2728.55,2764.0,2786.95,2702.85,2713.25,2718.45,2740.59,611383,167555226335000.0,38386.0,135567.0,0.2217
 2020-06-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2718.45,2718.45,2737.8,2674.2,2692.0,2689.45,2699.56,600389,162078321805000.0,35943.0,177369.0,0.2954
 2020-06-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2689.45,2689.45,2697.15,2646.15,2680.0,2678.35,2674.9,579581,155032240465000.0,35240.0,203431.0,0.35100000000000003
 2020-06-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2678.35,2690.0,2710.0,2655.0,2675.95,2674.35,2680.7,929101,249063712280000.03,53562.0,400736.0,0.4313
 2020-06-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2674.35,2690.0,2873.95,2659.55,2863.9,2855.75,2815.0,1872879,527214943615000.0,102487.0,451085.0,0.2409
 2020-06-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2855.75,2890.0,2910.1,2844.95,2867.55,2862.15,2875.35,1089948,313398530645000.0,54956.0,217542.0,0.2883
 2020-06-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2862.15,2899.8,2979.9,2805.65,2809.8,2817.25,2899.73,1617177,468937222465000.0,74569.0,306706.0,0.1897
 2020-06-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2817.25,2789.8,2890.0,2772.7,2817.0,2820.45,2847.35,1341923,382092569200000.0,74504.0,356250.0,0.2655
 2020-06-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2820.45,2853.7,2900.0,2825.0,2860.0,2867.6,2868.03,1227666,352098021945000.0,58805.0,256727.0,0.2091
 2020-06-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2867.6,2825.0,2870.0,2815.0,2850.0,2859.5,2837.36,680242,193009264165000.0,33904.0,221611.0,0.3258
 2020-06-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2859.5,2902.4,2913.45,2815.0,2834.0,2826.05,2850.99,751691,214306527410000.0,51615.0,190038.0,0.2528
 2020-07-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2826.05,2838.05,2872.0,2828.6,2837.8,2842.05,2847.88,525801,149741844635000.0,28435.0,103450.0,0.1967
 2020-07-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2842.05,2857.9,2903.45,2837.1,2877.25,2879.35,2872.16,754915,216823893495000.0,47861.0,166004.0,0.2199
 2020-07-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2879.35,2899.0,2960.0,2887.6,2935.05,2932.4,2930.01,1394994,408734007005000.0,63319.0,199708.0,0.1432
 2020-07-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2932.4,2942.05,2946.0,2884.0,2901.0,2897.1,2901.45,1126391,326816320270000.0,54165.0,300987.0,0.2672
 2020-07-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2897.1,2901.0,2974.0,2826.55,2850.0,2847.15,2890.18,2168031,626599590465000.0,99272.0,656717.0,0.3029
 2020-07-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2847.15,2882.0,2899.0,2811.6,2857.05,2852.45,2856.09,1348820,385235135160000.0,63485.0,290483.0,0.2154
 2020-07-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2852.45,2878.0,2895.0,2840.2,2883.05,2882.0,2862.46,700527,200523274800000.0,33930.0,103024.0,0.1471
 2020-07-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2882.0,2875.0,2915.0,2856.4,2888.5,2894.7,2892.94,688374,199142371850000.0,36113.0,135323.0,0.1966
 2020-07-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2894.7,2898.9,2910.0,2876.8,2903.1,2900.0,2897.73,481614,139558908800000.0,24826.0,104390.0,0.2168
 2020-07-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2900.0,2898.0,2909.9,2847.0,2900.0,2899.5,2885.37,612986,176869189195000.0,29836.0,212223.0,0.3462
 2020-07-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2899.5,2915.0,2955.0,2900.0,2940.0,2942.05,2927.8,905351,265068466640000.0,38565.0,242167.0,0.2675
 2020-07-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2942.05,2944.0,2950.0,2898.9,2936.0,2942.3,2930.65,525135,153898741205000.0,29200.0,116985.0,0.22280000000000005
 2020-07-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2942.3,2950.0,3000.0,2925.0,2998.0,2995.0,2972.69,687105,204254711545000.0,37676.0,110503.0,0.1608
 2020-07-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2995.0,3001.0,3020.0,2974.0,3010.0,3002.55,2997.15,766793,229818983090000.0,42699.0,131633.0,0.17170000000000002
 2020-07-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3002.55,3015.0,3057.0,2990.0,3000.95,3004.3,3023.65,834568,252343982400000.0,44043.0,168723.0,0.2022
 2020-07-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3004.3,3011.0,3030.15,2906.55,2981.2,2985.4,2969.41,2050820,608972471745000.0,105339.0,296930.0,0.1448
 2020-07-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2985.4,2965.0,3050.0,2939.65,3037.3,3032.1,2998.32,1057191,316979950725000.0,49546.0,189026.0,0.1788
 2020-07-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3032.1,3030.0,3030.0,2978.0,2985.0,2985.5,3003.03,543609,163247602115000.0,30088.0,99631.0,0.1833
 2020-07-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2985.5,2990.0,3035.0,2934.05,3015.0,3020.5,2988.33,621962,185863048590000.0,42852.0,107111.0,0.1722
 2020-07-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3020.5,3021.0,3130.0,3018.0,3127.0,3119.35,3094.52,1263659,391041364805000.0,60783.0,200635.0,0.15880000000000002
 2020-07-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3119.35,3127.05,3149.0,3080.85,3093.9,3099.3,3113.56,582910,181492553910000.0,31504.0,57843.0,0.0992
 2020-07-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3099.3,3110.0,3129.95,3039.35,3045.0,3048.95,3084.74,570178,175885364750000.0,32290.0,145352.0,0.2549
 2020-07-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3048.95,3068.85,3077.9,2991.6,3000.0,3004.95,3022.82,561196,169639360275000.0,35568.0,102052.0,0.1818
 2020-08-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3004.95,2990.0,3069.9,2910.0,2927.1,2917.45,2971.2,1246031,370220232185000.0,65012.0,203166.0,0.1631
 2020-08-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2917.45,2939.0,2999.0,2922.05,2966.35,2969.95,2963.51,706322,209319333405000.0,39592.0,66754.0,0.0945
 2020-08-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2969.95,2986.2,3035.45,2972.0,3016.05,3009.0,3004.49,678315,203799362790000.0,35859.0,108084.0,0.1593
 2020-08-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3009.0,3024.8,3075.0,2976.4,2999.0,2991.8,3012.11,853222,256999824620000.0,43010.0,188613.0,0.2211
 2020-08-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2991.8,2991.8,3019.0,2975.0,3001.95,3001.7,3000.46,515513,154677477780000.0,27604.0,134377.0,0.2607
 2020-08-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3001.7,3001.7,3025.0,2971.0,2989.85,2993.8,2997.61,442147,132538262245000.0,24168.0,65690.0,0.1486
 2020-08-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2993.8,3020.8,3060.0,2995.75,3003.0,3007.45,3029.37,696792,211084064270000.0,35952.0,135191.0,0.194
 2020-08-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3007.45,3007.45,3035.0,2982.5,3032.05,3023.0,3011.5,489281,147347132035000.0,23092.0,52864.0,0.108
 2020-08-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3023.0,3040.0,3040.0,3000.0,3022.8,3017.95,3017.07,462333,139489239230000.0,23240.0,69098.0,0.1495
 2020-08-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3017.95,3022.0,3028.25,2976.0,2981.0,2987.55,3001.98,542458,162844987090000.0,34219.0,160659.0,0.2962
 2020-08-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2987.55,3014.0,3126.0,2992.0,3117.0,3115.6,3088.29,1577193,487082385410000.06,72017.0,231242.0,0.1466
 2020-08-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3115.6,3124.0,3147.0,3093.0,3102.15,3104.8,3124.97,825812,258064091655000.03,51449.0,187986.0,0.2276
 2020-08-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3104.8,3110.0,3159.0,3048.75,3067.5,3059.8,3106.14,953142,296059000560000.0,46824.0,182428.0,0.1914
 2020-08-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3059.8,3059.0,3065.0,3025.35,3037.0,3036.95,3044.51,563069,171426939985000.0,29134.0,64265.0,0.1141
 2020-08-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3036.95,3062.0,3075.0,3038.0,3056.55,3053.15,3057.15,395723,120978597059999.98,26371.0,57054.0,0.1442
 2020-08-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3053.15,3062.9,3096.0,3026.75,3037.05,3039.35,3070.51,562548,172731147170000.0,31963.0,71263.0,0.1267
 2020-08-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3039.35,3054.4,3054.4,2991.7,3013.4,3009.4,3015.67,652358,196729411300000.0,37247.0,149044.0,0.2285
 2020-08-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3009.4,3080.05,3138.0,3071.3,3077.0,3082.2,3106.6,2026051,629412747035000.0,89295.0,275460.0,0.136
 2020-08-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3082.2,3082.2,3088.75,3025.2,3043.1,3043.0,3043.23,711504,216527125170000.0,41025.0,118185.0,0.1661
 2020-08-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3043.0,3044.0,3062.45,3002.0,3025.0,3014.15,3033.39,679405,206090324880000.0,40287.0,146151.0,0.2151
 2020-08-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3014.15,3025.0,3029.0,2946.1,2959.2,2967.0,2974.91,2787056,829123812495000.0,107676.0,1535081.0,0.5508
 2020-09-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2967.0,2947.0,3004.0,2930.0,2960.0,2958.4,2961.67,755670,223804231335000.0,37188.0,138249.0,0.1829
 2020-09-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2958.4,2950.0,2969.7,2847.05,2893.0,2880.55,2892.46,1946354,562974765755000.0,90147.0,367862.0,0.18899999999999997
 2020-09-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2880.55,2909.05,2923.7,2886.05,2900.0,2896.4,2904.07,785731,228181744165000.0,44288.0,126793.0,0.16140000000000002
 2020-09-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2896.4,2880.0,2926.1,2840.0,2890.0,2883.2,2885.2,1499418,432612368755000.0,66254.0,433574.0,0.2892
 2020-09-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2883.2,2898.35,2906.85,2830.05,2903.0,2898.2,2875.08,807657,232207711120000.0,44137.0,124369.0,0.154
 2020-09-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2898.2,2899.95,2918.0,2866.25,2900.0,2901.75,2893.19,798195,230933261170000.0,37823.0,198383.0,0.24850000000000005
 2020-09-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2901.75,2875.0,2921.7,2852.0,2913.75,2910.15,2882.53,677328,195242141865000.0,34125.0,145625.0,0.215
 2020-09-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2910.15,2917.1,2924.35,2871.5,2913.0,2914.7,2897.24,686071,198771477990000.0,37989.0,143789.0,0.2096
 2020-09-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2914.7,2914.0,2941.95,2903.9,2916.0,2916.35,2922.08,683992,199867964035000.0,32776.0,156703.0,0.2291
 2020-09-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2916.35,2922.0,2988.0,2895.0,2939.0,2957.7,2953.75,1185693,350224478875000.0,49917.0,243132.0,0.20510000000000006
 2020-09-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2957.7,2957.4,2960.0,2921.05,2942.5,2937.35,2938.35,632578,185873389540000.0,26554.0,239842.0,0.3792
 2020-09-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2937.35,2942.5,3049.0,2937.4,3040.65,3037.95,3021.86,1865979,563872902635000.0,78723.0,317754.0,0.1703
 2020-09-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3037.95,3015.0,3029.95,2985.25,3023.1,3019.2,3004.2,687069,206409515355000.0,45261.0,179563.0,0.2613
 2020-09-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3019.2,3023.1,3070.0,2996.0,3038.9,3050.95,3025.94,937014,283534922270000.0,48462.0,475182.0,0.5071
 2020-09-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3050.95,3045.95,3045.95,2960.1,2962.2,2986.7,2998.38,779499,233723189590000.0,44875.0,267405.0,0.343
 2020-09-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2986.7,2984.2,3009.45,2942.1,2982.0,2985.85,2979.66,690801,205835236600000.0,36403.0,161181.0,0.2333
 2020-09-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2985.85,2993.0,3047.6,2955.0,2985.0,2986.2,2991.67,949255,283985930050000.0,42479.0,223900.0,0.2359
 2020-09-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2986.2,2964.9,3001.9,2912.8,2922.0,2931.85,2942.38,736921,216830173360000.0,36345.0,252069.0,0.3421
 2020-09-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2931.85,2954.95,2998.5,2926.05,2961.0,2957.4,2953.4,559314,165187651295000.0,28586.0,142747.0,0.2552
 2020-09-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2957.4,2976.9,3022.3,2952.85,2964.0,2966.35,2983.44,902239,269177786125000.0,36617.0,370662.0,0.4108
 2020-09-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2966.35,2992.7,3011.0,2890.0,2901.0,2897.5,2937.6,1189292,349366133380000.0,60885.0,465301.0,0.3912
 2020-09-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2897.5,2897.55,2939.0,2870.0,2878.0,2881.1,2901.78,1095715,317952310800000.0,54982.0,316314.0,0.2887
 2020-10-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2881.1,2940.0,3113.95,2940.0,2999.0,2985.4,3038.64,4741959,1440911699290000.0,162192.0,825915.0,0.17420000000000002
 2020-10-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2985.4,3016.4,3020.0,2930.05,2946.0,2952.3,2963.14,904981,268158854205000.03,46603.0,240008.0,0.2652
 2020-10-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2952.3,2985.0,2993.0,2951.0,2975.0,2972.25,2970.54,678723,201617353510000.0,30718.0,140104.0,0.2064
 2020-10-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2972.25,2975.0,3097.95,2954.55,3080.0,3077.4,3048.3,2126267,648149390780000.0,85686.0,364228.0,0.17129999999999998
 2020-10-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3077.4,3070.0,3110.8,3051.0,3074.35,3074.55,3079.33,1009344,310809909880000.0,53235.0,107218.0,0.1062
 2020-10-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3074.55,3080.0,3097.65,3027.6,3059.65,3059.8,3053.56,698670,213343215580000.0,38913.0,163898.0,0.2346
 2020-10-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3059.8,3051.0,3074.65,3011.1,3018.5,3022.75,3037.74,632718,192203578550000.0,29847.0,163562.0,0.2585
 2020-10-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3022.75,3025.0,3051.1,2996.2,3039.6,3034.45,3032.35,456767,138507725745000.0,24486.0,105495.0,0.231
 2020-10-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3034.45,3037.95,3075.0,3020.0,3049.0,3054.15,3054.92,822555,251283903170000.0,40969.0,136630.0,0.1661
 2020-10-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3054.15,3059.95,3130.0,3019.45,3024.0,3027.4,3078.35,1076100,331261672595000.0,54349.0,135491.0,0.1259
 2020-10-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3027.4,3030.0,3092.0,3029.0,3051.55,3044.75,3058.15,548793,167829395910000.0,27417.0,74445.0,0.13570000000000002
 2020-10-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3044.75,3070.0,3071.95,2970.2,2986.0,2980.0,3006.81,598292,179895222920000.0,32611.0,138748.0,0.2319
 2020-10-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2980.0,2980.0,3018.55,2957.0,3004.05,3004.2,3001.64,899774,270080153075000.0,45762.0,309967.0,0.34450000000000003
 2020-10-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3004.2,3030.0,3039.15,2992.05,3020.15,3018.0,3021.0,982020,296668018770000.0,39732.0,274572.0,0.2796
 2020-10-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3018.0,3009.8,3039.45,2977.0,2996.55,3006.2,3008.93,1701072,511839871750000.0,92286.0,255771.0,0.1504
 2020-10-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3006.2,3030.0,3095.5,2997.15,3090.0,3082.25,3050.95,1217666,371504102385000.0,55756.0,198320.0,0.1629
 2020-10-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3082.25,3097.95,3113.75,2885.0,2897.0,2895.15,2955.29,2140237,632502731320000.0,107879.0,324835.0,0.1518
 2020-10-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2895.15,2910.0,2972.25,2853.05,2942.5,2947.35,2929.83,1812330,530981196990000.0,75948.0,410643.0,0.2266
 2020-10-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2947.35,2947.0,2967.0,2890.2,2932.9,2944.05,2935.07,1197897,351590882115000.0,52649.0,322063.0,0.26890000000000003
 2020-10-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2944.05,2918.95,2934.0,2885.0,2921.1,2925.35,2914.29,714821,208319912760000.0,36407.0,198645.0,0.2779
 2020-10-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2925.35,2940.0,2963.2,2880.1,2882.3,2886.9,2917.3,722940,210903233695000.0,44676.0,209424.0,0.2897
 2020-11-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2886.9,2918.0,2934.85,2822.45,2848.0,2843.7,2853.09,926407,264312389265000.0,54427.0,216490.0,0.2337
 2020-11-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2843.7,2855.2,2929.95,2855.2,2915.35,2914.85,2903.2,951287,276177672695000.0,47523.0,256354.0,0.2695
 2020-11-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2914.85,2905.0,2947.75,2882.4,2930.0,2926.1,2913.04,710858,207075729420000.0,35789.0,118515.0,0.1667
 2020-11-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2926.1,2951.0,2970.0,2927.0,2966.0,2949.3,2944.08,507235,149334278415000.0,28691.0,126426.0,0.24920000000000006
 2020-11-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2949.3,2960.0,3000.0,2955.0,2972.7,2977.4,2979.98,889565,265089014415000.0,44452.0,180047.0,0.2024
 2020-11-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2977.4,2990.0,3022.0,2980.0,2998.0,3001.95,3000.7,550477,165181526965000.0,37732.0,126729.0,0.2302
 2020-11-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3001.95,3015.0,3022.5,2967.0,2997.25,2997.5,2992.72,664054,198732832025000.0,37340.0,212524.0,0.32
 2020-11-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,2997.5,3017.7,3040.0,2986.55,3016.4,3023.1,3019.21,782511,236256824595000.0,55897.0,246309.0,0.3148
 2020-11-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3023.1,3025.0,3040.9,2996.25,3015.7,3017.45,3018.23,646257,195055293910000.0,47670.0,210785.0,0.3262
 2020-11-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3017.45,3010.0,3048.0,2995.6,3040.85,3040.75,3031.12,557563,169004088060000.0,26756.0,188326.0,0.33780000000000004
 2020-11-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3040.75,3055.65,3065.0,3030.0,3032.8,3041.9,3048.2,59697,18196849110000.0,4175.0,16031.0,0.2685
 2020-11-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3041.9,3034.0,3048.9,2996.45,3041.2,3045.15,3025.87,501135,151636688485000.0,25559.0,149044.0,0.2974
 2020-11-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3045.15,3055.8,3055.8,3003.9,3033.0,3037.9,3024.32,455293,137694974075000.0,24583.0,86491.0,0.19
 2020-11-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3037.9,3033.0,3056.5,3010.0,3027.8,3034.25,3035.14,888406,269643636760000.0,33727.0,310809.0,0.34990000000000004
 2020-11-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3034.25,3033.0,3085.0,3022.0,3059.0,3058.55,3054.92,820220,250570638995000.0,34444.0,273853.0,0.33390000000000003
 2020-11-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3058.55,3068.0,3085.0,3030.6,3072.7,3077.75,3062.45,493600,151162732610000.0,23310.0,181731.0,0.3682
 2020-11-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3077.75,3077.0,3122.0,3053.0,3094.9,3095.7,3096.37,858928,265955686885000.0,53118.0,276739.0,0.3222
 2020-11-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3095.7,3100.0,3160.0,3041.0,3045.0,3051.25,3112.04,1219151,379404871920000.0,64380.0,190593.0,0.15630000000000002
 2020-11-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3051.25,3053.0,3150.0,3053.0,3145.0,3129.2,3096.73,1264680,391637437495000.0,60615.0,356777.0,0.2821
 2020-11-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3129.2,3144.9,3249.0,3135.7,3170.25,3173.55,3204.3,2548347,816565715495000.0,93783.0,657652.0,0.2581
 2020-12-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3173.55,3175.1,3248.95,3161.0,3242.0,3243.65,3213.44,1400851,450155457730000.0,73123.0,365062.0,0.2606
 2020-12-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3243.65,3243.65,3348.0,3221.5,3326.8,3338.15,3308.27,1707284,564816373800000.0,74954.0,381701.0,0.2236
 2020-12-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3338.15,3368.7,3371.2,3281.0,3298.3,3294.4,3307.47,965142,319217790760000.0,47341.0,295565.0,0.3062
 2020-12-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3294.4,3298.3,3344.55,3288.2,3311.25,3311.4,3313.88,739106,244931106695000.0,36114.0,182691.0,0.2472
 2020-12-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3311.4,3311.4,3335.0,3267.8,3320.0,3319.55,3308.68,481597,159344942335000.0,29005.0,115404.0,0.2396
 2020-12-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3319.55,3320.0,3384.75,3300.55,3334.15,3326.2,3342.83,823352,275232576240000.0,50781.0,279800.0,0.3398
 2020-12-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3326.2,3335.0,3353.65,3300.0,3307.6,3306.55,3321.59,397850,132149357080000.0,26304.0,136237.0,0.34240000000000004
 2020-12-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3306.55,3306.2,3319.95,3272.05,3295.0,3290.85,3296.11,469288,154682462735000.0,32215.0,173609.0,0.3699
 2020-12-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3290.85,3295.6,3337.15,3285.55,3317.65,3327.65,3315.06,611154,202601247690000.0,37424.0,224930.0,0.368
 2020-12-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3327.65,3327.65,3334.55,3265.0,3288.0,3289.0,3291.88,425416,140041767180000.0,30515.0,110819.0,0.2605
 2020-12-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3289.0,3284.0,3347.2,3262.0,3271.0,3271.65,3297.45,746643,246201912105000.03,46437.0,151575.0,0.203
 2020-12-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3271.65,3289.0,3308.45,3252.0,3307.0,3303.5,3289.31,616704,202853347635000.0,34755.0,204698.0,0.3319
 2020-12-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3303.5,3307.1,3330.0,3258.0,3264.85,3270.45,3278.58,678073,222311948000000.0,56234.0,250577.0,0.3695000000000001
 2020-12-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3270.45,3275.9,3363.0,3270.9,3352.2,3347.55,3329.92,1362381,453661750100000.0,64107.0,329023.0,0.2415
 2020-12-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3347.55,3352.5,3355.0,3198.5,3227.8,3238.25,3304.41,797760,263612454370000.0,47575.0,185747.0,0.2328
 2020-12-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3238.25,3245.0,3285.0,3172.0,3270.0,3265.3,3245.89,825331,267893169930000.03,47244.0,224749.0,0.2723
 2020-12-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3265.3,3281.0,3318.95,3261.0,3315.0,3309.65,3295.4,816586,269097376105000.03,48600.0,267484.0,0.3276
 2020-12-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3309.65,3318.0,3423.55,3316.05,3365.2,3374.75,3386.71,1567636,530913629390000.0,77876.0,283572.0,0.1809
 2020-12-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3374.75,3388.0,3422.0,3374.0,3420.0,3414.7,3406.2,536954,182897515110000.0,32976.0,89781.0,0.1672
 2020-12-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3414.7,3433.0,3459.9,3420.05,3434.5,3431.55,3437.64,682613,234657841870000.0,41359.0,141242.0,0.20690000000000006
 2020-12-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3431.55,3437.2,3472.85,3405.25,3445.1,3448.15,3447.74,639180,220372539035000.0,39108.0,139346.0,0.218
 2020-12-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3448.15,3464.95,3464.95,3426.85,3435.0,3444.05,3445.95,410959,141614615635000.0,30828.0,115531.0,0.2811
 2021-01-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3444.05,3446.0,3494.0,3446.0,3479.0,3481.25,3468.09,421643,146229399570000.0,23426.0,69494.0,0.1648
 2021-01-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3481.25,3490.0,3528.0,3465.0,3515.0,3522.45,3499.93,647829,226735354055000.03,37592.0,138172.0,0.2133
 2021-01-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3522.45,3500.25,3505.0,3475.0,3490.2,3492.65,3487.45,561562,195841945675000.0,36281.0,177265.0,0.31570000000000004
 2021-01-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3492.65,3492.65,3527.0,3435.9,3462.35,3462.7,3491.8,591620,206581935650000.0,43881.0,138698.0,0.23440000000000005
 2021-01-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3462.7,3500.0,3507.35,3428.25,3444.0,3437.95,3457.25,531361,183705006755000.0,30706.0,236444.0,0.445
 2021-01-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3437.95,3469.0,3544.6,3438.05,3527.55,3529.15,3501.36,675643,236566913130000.03,42080.0,283849.0,0.4201
 2021-01-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3529.15,3531.0,3634.55,3521.0,3624.4,3617.35,3571.6,788461,281606437415000.0,46374.0,142292.0,0.1805
 2021-01-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3617.35,3611.95,3642.8,3558.1,3607.3,3624.25,3609.95,863270,311635800540000.0,59466.0,191246.0,0.2215
 2021-01-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3624.25,3624.25,3633.0,3577.0,3600.0,3600.9,3602.58,515154,185588361475000.0,34729.0,113353.0,0.22
 2021-01-14,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3600.9,3600.0,3658.65,3545.0,3572.15,3576.05,3595.75,743848,267469346685000.0,39881.0,198141.0,0.2664
 2021-01-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3576.05,3588.0,3623.0,3541.0,3581.0,3580.3,3590.29,684649,245808740255000.03,38112.0,86991.0,0.12710000000000002
 2021-01-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3580.3,3552.0,3618.05,3505.0,3565.0,3563.75,3561.64,602004,214412111375000.0,40673.0,71911.0,0.1195
 2021-01-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3563.75,3565.75,3664.0,3561.1,3629.0,3641.0,3627.65,586410,212729108325000.0,34510.0,139424.0,0.2378
 2021-01-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3641.0,3640.0,3692.8,3629.35,3640.0,3643.95,3663.57,549040,201144886755000.0,34622.0,116332.0,0.2119
 2021-01-21,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3643.95,3672.0,3807.0,3655.2,3727.35,3703.3,3734.71,1533886,572862599685000.0,90861.0,264300.0,0.1723
 2021-01-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3703.3,3749.95,4130.0,3740.05,4119.25,4089.5,4025.43,8537143,3436565130305000.5,398043.0,623217.0,0.073
 2021-01-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4089.5,4150.0,4210.0,4060.0,4165.0,4168.95,4143.63,2368224,981303623045000.0,138219.0,329430.0,0.1391
 2021-01-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4168.95,4133.4,4236.65,4108.1,4130.0,4146.35,4178.57,2062088,861657091054999.9,116044.0,374360.0,0.1815
 2021-01-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4146.35,4080.0,4190.0,4076.6,4150.0,4135.8,4150.61,1262871,524168401270000.0,69278.0,283560.0,0.2245
 2021-01-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4135.8,4168.0,4205.35,3990.0,4023.0,4005.8,4096.45,1406268,576070627185000.0,82243.0,293774.0,0.2089
 2021-02-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4005.8,4064.0,4141.0,3975.05,4134.0,4114.7,4062.37,745011,302650921105000.0,52946.0,117784.0,0.15810000000000002
 2021-02-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4114.7,4155.8,4271.15,4117.25,4205.0,4201.45,4192.41,1167922,489641154705000.0,77031.0,281144.0,0.2407
 2021-02-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4201.45,4205.0,4259.15,4160.1,4236.0,4236.35,4226.67,681937,288231959180000.0,54003.0,126182.0,0.185
 2021-02-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4236.35,4236.35,4361.4,4200.0,4234.8,4223.5,4260.5,1163598,495750732005000.0,80560.0,271337.0,0.2332
 2021-02-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4223.5,4260.0,4272.8,4161.0,4220.15,4231.25,4219.38,729191,307673121345000.0,51831.0,136850.0,0.1877
 2021-02-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4231.25,4231.45,4258.5,4195.0,4228.4,4237.45,4227.75,616236,260529245475000.0,56538.0,107438.0,0.1743
 2021-02-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4237.45,4228.4,4238.0,4145.0,4160.0,4154.9,4188.69,721336,302145480185000.0,44863.0,256116.0,0.3551
 2021-02-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4154.9,4160.0,4215.0,4100.1,4154.0,4151.55,4140.97,989105,409585529315000.0,62050.0,226727.0,0.2292
 2021-02-11,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4151.55,4155.0,4202.4,4126.45,4179.8,4181.9,4178.8,546983,228573325185000.0,31317.0,195478.0,0.35740000000000005
 2021-02-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4181.9,4179.0,4195.8,4117.0,4139.0,4136.05,4150.66,360063,149449808390000.0,26355.0,81360.0,0.226
 2021-02-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4136.05,4152.2,4194.65,4111.65,4129.0,4122.3,4150.95,287922,119515075895000.0,20745.0,39746.0,0.138
 2021-02-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4122.3,4130.0,4177.6,4124.0,4143.75,4132.85,4146.38,318280,131970964405000.0,25570.0,44415.0,0.1395
 2021-02-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4132.85,4117.0,4205.0,4111.0,4156.35,4165.7,4162.24,554383,230747558495000.0,34340.0,101475.0,0.183
 2021-02-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4165.7,4200.0,4200.0,4102.1,4106.0,4115.45,4149.64,440460,182775033925000.0,43567.0,135857.0,0.3084
 2021-02-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4115.45,4106.0,4106.7,3977.2,4002.0,4001.1,4016.65,762200,306148816850000.0,53406.0,241661.0,0.3171
 2021-02-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,4001.1,4010.0,4040.0,3926.85,3946.5,3971.55,3977.81,762310,303232643030000.0,59891.0,84472.0,0.1108
 2021-02-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3971.55,3952.0,3998.7,3890.2,3914.25,3912.25,3928.55,802871,315412194205000.0,48349.0,265017.0,0.3301
 2021-02-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3912.25,3927.0,3950.0,3855.35,3936.95,3931.85,3912.12,399843,156423360870000.0,30579.0,123613.0,0.30920000000000003
 2021-02-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3931.85,3936.0,3980.0,3910.05,3953.5,3944.8,3952.32,632973,250170942525000.0,49479.0,164183.0,0.2594
 2021-02-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3944.8,3910.5,3943.1,3773.05,3783.9,3798.7,3856.86,732210,282402900285000.0,48162.0,276630.0,0.3778
 2021-03-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3798.7,3798.7,3858.8,3751.0,3822.0,3814.05,3806.43,724589,275809493580000.03,55226.0,187919.0,0.2593
 2021-03-02,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3814.05,3822.0,3962.15,3781.5,3950.55,3944.05,3889.69,735847,286221798900000.0,51272.0,177878.0,0.24170000000000005
 2021-03-03,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3944.05,3985.0,3985.0,3863.6,3897.95,3901.1,3894.76,615104,239568408850000.0,42094.0,173714.0,0.2824
 2021-03-04,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3901.1,3875.0,3927.6,3841.0,3878.0,3879.05,3891.05,611769,238042564390000.0,39862.0,182593.0,0.29850000000000004
 2021-03-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3879.05,3852.1,3913.25,3821.75,3854.85,3852.85,3865.03,719936,278257653555000.03,50386.0,262344.0,0.3644
 2021-03-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3852.85,3848.0,3848.0,3770.0,3794.95,3798.75,3806.33,818275,311462329150000.0,44840.0,248238.0,0.3034
 2021-03-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3798.75,3802.2,3829.7,3776.0,3795.7,3798.75,3795.46,526071,199667902070000.0,47585.0,237901.0,0.4522
 2021-03-10,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3798.75,3820.0,3879.0,3802.0,3872.0,3867.55,3849.76,545219,209896439110000.0,45525.0,194932.0,0.3575
 2021-03-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3867.55,3878.0,3878.0,3734.8,3751.0,3746.4,3791.12,1119478,424408088025000.0,69439.0,502785.0,0.4491
 2021-03-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3746.4,3775.0,3775.0,3621.05,3673.15,3664.65,3669.19,1024258,375820113740000.0,66792.0,447043.0,0.4365
 2021-03-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3664.65,3673.15,3690.0,3635.0,3651.75,3654.45,3654.79,858553,313783516245000.0,55526.0,445137.0,0.5185000000000001
 2021-03-17,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3654.45,3650.0,3678.0,3555.8,3558.15,3569.6,3609.44,773240,279096697885000.0,55355.0,378333.0,0.4893
 2021-03-18,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3569.6,3598.0,3692.95,3565.0,3674.55,3664.5,3638.73,1285600,467795166265000.0,84460.0,266690.0,0.2074
 2021-03-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3664.5,3653.95,3673.0,3570.2,3645.8,3650.05,3638.85,1132705,412173907440000.0,67087.0,472485.0,0.4171
 2021-03-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3650.05,3650.2,3685.0,3634.3,3661.5,3664.75,3659.16,502724,183954695865000.0,50732.0,190957.0,0.3798
 2021-03-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3664.75,3665.55,3709.95,3641.25,3667.0,3678.35,3677.45,581531,213854990615000.0,46328.0,224042.0,0.3853
 2021-03-24,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3678.35,3661.0,3698.0,3590.95,3606.0,3603.55,3640.3,507559,184766712245000.0,39326.0,190922.0,0.3762
 2021-03-25,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3603.55,3615.0,3615.0,3497.0,3510.55,3501.6,3534.91,808505,285799172800000.0,63587.0,357655.0,0.4424
 2021-03-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3501.6,3517.1,3619.25,3517.1,3600.0,3600.05,3591.41,691000,248166313715000.0,45010.0,220541.0,0.31920000000000004
 2021-03-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3600.05,3604.25,3674.75,3581.35,3666.25,3666.7,3648.67,749230,273369076765000.0,64199.0,347201.0,0.4634
 2021-03-31,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3666.7,3650.0,3683.6,3612.05,3680.4,3670.6,3646.38,694645,253293742505000.03,45810.0,402553.0,0.5795
 2021-04-01,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3670.6,3704.0,3764.3,3690.2,3740.0,3743.05,3741.31,861229,322212559500000.0,50864.0,360088.0,0.4181
 2021-04-05,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3743.05,3700.05,3740.0,3576.05,3598.0,3598.5,3612.34,723573,261379459605000.03,34717.0,334149.0,0.4618
 2021-04-06,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3598.5,3639.95,3640.0,3602.25,3613.05,3615.5,3623.15,501882,181839459195000.0,32528.0,188514.0,0.3756
 2021-04-07,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3615.5,3605.0,3693.45,3596.25,3677.0,3680.2,3662.22,346982,127072459120000.0,26756.0,101072.0,0.2913
 2021-04-08,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3680.2,3698.95,3698.95,3645.0,3645.0,3649.8,3663.64,414020,151682106785000.0,30647.0,154527.0,0.3732
 2021-04-09,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3649.8,3640.0,3694.0,3625.0,3653.0,3651.3,3665.57,484807,177709373150000.0,42969.0,194576.0,0.4013000000000001
 2021-04-12,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3651.3,3579.5,3599.0,3480.05,3542.6,3541.0,3542.06,724230,256526364280000.03,57239.0,265142.0,0.3661
 2021-04-13,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3541.0,3569.0,3623.7,3515.2,3605.0,3602.45,3565.09,412122,146925205645000.0,39862.0,143387.0,0.3479
 2021-04-15,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3602.45,3602.45,3655.55,3526.1,3599.95,3597.5,3587.25,614450,220418579930000.03,46902.0,187185.0,0.30460000000000004
 2021-04-16,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3597.5,3580.0,3657.5,3569.95,3625.0,3634.65,3623.74,526787,190894131000000.0,44449.0,173644.0,0.3296
 2021-04-19,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3634.65,3525.2,3562.0,3447.0,3518.35,3515.55,3495.9,601819,210389682390000.0,53769.0,220219.0,0.3659000000000001
 2021-04-20,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3515.55,3585.35,3624.3,3555.1,3583.5,3600.9,3591.77,676558,243003943140000.0,38408.0,285666.0,0.4222
 2021-04-22,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3600.9,3594.8,3694.0,3573.0,3682.4,3681.4,3650.86,1005711,367171384745000.0,66000.0,367573.0,0.3655
 2021-04-23,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3681.4,3680.0,3709.6,3640.0,3671.0,3672.5,3672.2,631762,231995473230000.03,37080.0,148942.0,0.2358
 2021-04-26,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3672.5,3682.2,3749.0,3676.0,3739.0,3738.85,3719.79,480016,178555972295000.0,36835.0,155563.0,0.3241
 2021-04-27,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3738.85,3738.85,3798.0,3727.2,3795.0,3785.5,3764.89,518487,195204811710000.0,47765.0,140987.0,0.27190000000000003
 2021-04-28,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3785.5,3810.05,3954.0,3807.0,3887.15,3889.75,3909.99,1252958,489904757395000.0,78857.0,190766.0,0.15230000000000002
 2021-04-29,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3889.75,3943.0,3954.3,3807.1,3818.95,3836.45,3880.32,1335444,518194956915000.0,92106.0,168500.0,0.1262
 2021-04-30,BAJAJ-AUTO,Bajaj Auto Ltd.,Automobile,Automobile,EQ,3836.45,3805.0,3966.35,3800.0,3827.0,3833.75,3869.17,1340273,518574374275000.0,79430.0,229768.0,0.1714
 2017-01-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,2894.85,2898.0,2979.0,2858.8,2974.0,2949.65,2920.41,77962,22768109550000.0,6743.0,29791.0,0.3821
 2017-01-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,2949.65,2950.0,3045.0,2940.1,3007.0,3016.65,2998.25,89363,26793301345000.0,6602.0,33068.0,0.37
 2017-01-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3016.65,3020.05,3037.0,2947.6,2967.0,2960.85,2989.65,85592,25589044950000.0,7817.0,42956.0,0.5019
 2017-01-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,2960.85,2984.1,3024.0,2970.0,3019.0,3018.45,3003.22,76912,23098400255000.0,10516.0,37331.0,0.4854
 2017-01-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3018.45,3018.0,3021.0,2968.0,2976.0,2978.55,2993.95,57125,17102935100000.0,5798.0,28436.0,0.4978
 2017-01-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,2978.55,2981.0,3024.95,2970.0,2996.0,2992.65,3000.36,77239,23174474030000.0,5377.0,50680.0,0.6561
 2017-01-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,2992.65,2996.0,3020.0,2990.0,2998.0,3010.15,3008.31,34970,10520055720000.0,5459.0,16560.0,0.4735
 2017-01-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3010.15,3015.0,3027.15,2932.45,3019.0,3018.5,3007.18,90149,27109420125000.0,7999.0,52232.0,0.5794
 2017-01-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3018.5,3019.0,3020.2,2990.1,3020.0,3018.6,3008.6,52413,15768997205000.002,6539.0,29561.0,0.564
 2017-01-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3018.6,3021.75,3021.75,2997.0,3020.0,3019.6,3013.89,40033,12065498665000.0,3566.0,22443.0,0.5606
 2017-01-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3019.6,3018.0,3028.2,2993.5,3005.0,3012.6,3012.95,22013,6632406890000.0,2165.0,11564.0,0.5253
 2017-01-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3012.6,3029.0,3029.9,3008.0,3024.9,3019.7,3019.03,53717,16217315880000.002,3215.0,40173.0,0.7479000000000001
 2017-01-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3019.7,3011.0,3059.95,3011.0,3035.05,3046.65,3047.22,90597,27606867795000.0,11328.0,55638.0,0.6141
 2017-01-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3046.65,3033.0,3175.0,3011.6,3152.0,3154.75,3133.46,279957,87723471195000.0,18723.0,141123.0,0.5041
 2017-01-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3154.75,3140.0,3167.95,3027.6,3050.0,3064.0,3092.21,91901,28417763525000.0,15916.0,45656.0,0.4968
 2017-01-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3064.0,3056.65,3082.05,3024.4,3076.0,3063.45,3056.21,64569,19733670805000.0,7036.0,30542.0,0.473
 2017-01-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3063.45,3089.9,3158.0,3080.0,3130.0,3128.8,3127.81,63922,19993602435000.0,5752.0,27025.0,0.4228
 2017-01-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3128.8,3154.8,3175.0,3132.75,3165.1,3169.7,3163.74,124818,39489217490000.0,11736.0,87775.0,0.7031999999999999
 2017-01-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3169.7,3160.0,3195.0,3160.0,3169.0,3169.4,3177.68,74741,23750286140000.0,12351.0,42431.0,0.5677000000000001
 2017-01-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3169.4,3169.4,3246.55,3134.45,3231.05,3205.45,3176.68,175971,55900401450000.0,9846.0,88031.0,0.5003
 2017-01-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3205.45,3262.0,3338.0,3212.55,3235.0,3245.85,3274.86,184606,60455807579999.99,15945.0,92187.0,0.4994
 2017-02-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3245.85,3270.0,3347.0,3166.0,3328.0,3328.4,3272.96,124882,40873432015000.0,13423.0,53074.0,0.425
 2017-02-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3328.4,3335.0,3510.0,3280.0,3478.0,3462.1,3404.52,170594,58079152015000.0,16331.0,73953.0,0.4335
 2017-02-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3462.1,3490.0,3500.0,3400.0,3438.0,3419.95,3441.02,68814,23679003270000.0,8975.0,31945.0,0.4642
 2017-02-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3419.95,3452.0,3748.0,3429.1,3730.0,3721.95,3643.23,386613,140852177335000.0,31332.0,140947.0,0.3646
 2017-02-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3721.95,3738.0,3777.8,3655.0,3684.0,3691.25,3708.3,154712,57371844115000.0,16678.0,52108.0,0.3368
 2017-02-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3691.25,3700.0,3743.0,3605.0,3657.0,3663.0,3666.71,116934,42876263940000.0,14951.0,51407.0,0.4396
 2017-02-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3663.0,3665.0,3704.75,3551.0,3560.0,3577.0,3606.3,123312,44469971200000.0,16690.0,61210.0,0.4964
 2017-02-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3577.0,3590.0,3661.0,3565.0,3651.0,3630.95,3633.58,170482,61946015100000.0,25536.0,106818.0,0.6265999999999999
 2017-02-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3630.95,3655.2,3685.0,3592.65,3639.0,3637.25,3643.41,105482,38431459840000.0,16590.0,57945.0,0.5493
 2017-02-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3637.25,3639.9,3654.7,3572.6,3615.0,3592.9,3597.28,71644,25772333305000.0,15995.0,45807.0,0.6394
 2017-02-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3592.9,3599.0,3690.0,3595.0,3625.05,3628.35,3647.73,130707,47678324100000.0,15581.0,65967.0,0.5047
 2017-02-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3628.35,3628.35,3679.0,3628.35,3667.0,3671.2,3656.37,50784,18568512150000.0,7699.0,27732.0,0.5461
 2017-02-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3671.2,3675.0,3698.95,3651.65,3687.0,3685.5,3680.24,45122,16605965119999.998,5312.0,20144.0,0.4464
 2017-02-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3685.5,3670.0,3715.35,3622.85,3628.0,3641.75,3671.46,42617,15646673269999.998,7612.0,17445.0,0.4093
 2017-02-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3641.75,3649.75,3649.75,3581.15,3619.0,3624.1,3620.75,60573,21931997090000.0,8012.0,42264.0,0.6977
 2017-02-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3624.1,3638.0,3775.0,3630.4,3765.0,3750.2,3710.33,119505,44340349420000.0,14765.0,61738.0,0.5166
 2017-02-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3750.2,3779.0,3907.95,3742.4,3843.5,3847.2,3857.84,200336,77286337130000.0,18750.0,57142.0,0.2852
 2017-02-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3847.2,3847.2,3876.0,3752.0,3852.0,3836.6,3833.17,107482,41199641570000.0,12274.0,42836.0,0.3985
 2017-02-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3836.6,3849.95,3980.0,3795.05,3976.0,3914.15,3872.04,166741,64562778154999.99,19413.0,85456.0,0.5125
 2017-03-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3914.15,3969.0,4020.0,3895.95,3910.0,3923.85,3963.72,121113,48005772865000.0,15512.0,43820.0,0.3618
 2017-03-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3923.85,3940.0,3959.95,3846.75,3849.95,3875.5,3906.79,88498,34574340290000.0,11141.0,43318.0,0.4895000000000001
 2017-03-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3875.5,3846.7,3867.55,3740.0,3745.2,3761.75,3783.65,100341,37965544200000.0,12895.0,42018.0,0.4188000000000001
 2017-03-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3761.75,3784.0,3849.0,3775.0,3815.1,3817.7,3824.92,81752,31269480305000.0,9930.0,37632.0,0.4603
 2017-03-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3817.7,3839.0,3858.0,3781.0,3791.0,3805.1,3817.58,72461,27662552910000.004,10900.0,31188.0,0.4304
 2017-03-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3805.1,3805.1,3862.0,3762.05,3836.0,3832.05,3804.32,72292,27502195095000.0,9799.0,29863.0,0.4131
 2017-03-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3832.05,3811.0,3847.0,3776.0,3785.0,3804.85,3806.04,83678,31848179935000.004,9531.0,44982.0,0.5376
 2017-03-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3804.85,3802.5,3844.0,3792.35,3820.0,3826.05,3826.19,60087,22990401825000.0,9551.0,39214.0,0.6526000000000001
 2017-03-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3826.05,3900.0,3950.0,3840.7,3940.0,3931.25,3899.06,144365,56288725665000.0,21007.0,71463.0,0.495
 2017-03-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3931.25,3940.0,3978.0,3910.05,3940.0,3938.65,3941.09,93641,36904801985000.0,6293.0,58637.0,0.6262
 2017-03-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3938.65,3950.1,4081.3,3950.0,4031.0,4040.05,4036.97,110599,44648513175000.0,11691.0,39980.0,0.3615
 2017-03-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4040.05,4050.0,4060.0,3950.0,3970.0,3969.1,3979.6,114395,45524681945000.0,16654.0,72301.0,0.632
 2017-03-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3969.1,3970.0,3998.0,3942.4,3967.0,3965.8,3966.94,46436,18420880870000.0,6619.0,20225.0,0.4355
 2017-03-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3965.8,3990.0,4089.0,3960.0,4085.0,4057.45,4017.55,109627,44043197610000.0,14877.0,54138.0,0.4938
 2017-03-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4057.45,4025.0,4217.0,3966.0,4195.0,4107.85,4061.24,140996,57261865540000.0,16393.0,69352.0,0.4919
 2017-03-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4107.85,4200.0,4200.1,4110.95,4124.9,4148.5,4159.21,79510,33069842145000.0,9902.0,39447.0,0.4961
 2017-03-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4148.5,4120.0,4194.95,4106.5,4122.2,4129.35,4156.01,51885,21563450305000.0,7723.0,20901.0,0.4028000000000001
 2017-03-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4129.35,4145.0,4190.0,4010.0,4040.0,4044.8,4090.53,65888,26951678000000.0,8205.0,36108.0,0.5479999999999999
 2017-03-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4044.8,4065.0,4124.5,4060.7,4100.0,4090.75,4091.45,74378,30431393355000.0,9718.0,39021.0,0.5246000000000001
 2017-03-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4090.75,4109.0,4120.0,4030.0,4052.0,4062.65,4074.99,107992,44006642055000.0,12712.0,59432.0,0.5503
 2017-03-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4062.65,4078.0,4112.35,4040.0,4080.0,4060.6,4067.63,79777,32450327570000.0,7983.0,42115.0,0.5279
 2017-03-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4060.6,4050.0,4120.0,4050.0,4080.0,4098.4,4100.13,65665,26923478665000.0,10026.0,37105.0,0.5651
 2017-04-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4098.4,4098.4,4133.95,4065.0,4098.95,4098.25,4098.56,45544,18666483820000.0,5904.0,20506.0,0.4502
 2017-04-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4098.25,4091.0,4167.45,4086.0,4121.0,4128.8,4132.45,92521,38233861100000.0,18377.0,42043.0,0.4544
 2017-04-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4128.8,4128.8,4195.15,4106.25,4168.05,4178.35,4160.25,55202,22965427790000.0,6458.0,26674.0,0.4832
 2017-04-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4178.35,4155.0,4290.05,4140.45,4221.9,4226.2,4240.45,147025,62345184960000.0,24580.0,65791.0,0.4475
 2017-04-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4226.2,4241.0,4390.0,4233.35,4358.0,4373.0,4321.32,161729,69888220565000.0,19309.0,65012.0,0.402
 2017-04-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4373.0,4385.0,4455.0,4346.5,4355.55,4374.85,4412.25,78505,34638370150000.0,10483.0,26342.0,0.3355
 2017-04-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4374.85,4389.7,4528.0,4380.0,4480.0,4502.95,4470.56,145418,65009982650000.0,13383.0,53272.0,0.3663
 2017-04-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4502.95,4500.05,4659.7,4471.0,4650.0,4611.9,4571.88,133243,60917151740000.0,13114.0,42771.0,0.321
 2017-04-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4611.9,4647.9,4699.0,4472.0,4495.0,4493.45,4584.43,137018,62814899004999.99,14153.0,60986.0,0.4451
 2017-04-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4493.45,4525.0,4565.0,4350.1,4358.05,4369.4,4422.84,129393,57228479354999.99,14700.0,67591.0,0.5224
 2017-04-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4369.4,4374.3,4425.0,4325.0,4345.0,4340.05,4361.55,86116,37559966485000.0,12389.0,45899.0,0.5329999999999999
 2017-04-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4340.05,4450.0,4450.05,4340.1,4344.0,4355.4,4389.16,104209,45739032475000.0,9159.0,57777.0,0.5544
 2017-04-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4355.4,4394.0,4398.0,4287.3,4290.25,4304.05,4320.9,73137,31601802895000.0,7491.0,46041.0,0.6295000000000001
 2017-04-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4304.05,4310.0,4388.0,4270.0,4366.0,4371.75,4334.48,87376,37872968810000.0,10811.0,42981.0,0.4919
 2017-04-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4371.75,4390.0,4559.95,4375.1,4531.0,4524.35,4481.04,152942,68533879115000.0,13605.0,63484.0,0.4151
 2017-04-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4524.35,4555.0,4575.0,4430.0,4525.0,4534.2,4520.73,90897,41092057925000.0,9149.0,30424.0,0.3347
 2017-04-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4534.2,4534.0,4556.8,4480.0,4525.0,4524.75,4513.45,72445,32697693940000.0,13081.0,42616.0,0.5883
 2017-04-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4524.75,4545.0,4750.0,4530.0,4555.0,4575.65,4628.78,210948,97643087295000.0,17500.0,86342.0,0.4093
 2017-05-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4575.65,4580.75,4671.75,4520.0,4556.0,4566.15,4571.36,121557,55568114765000.0,14660.0,60348.0,0.4965
 2017-05-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4566.15,4589.0,4650.0,4550.0,4565.0,4562.9,4579.12,85470,39137760380000.0,9868.0,40489.0,0.4737
 2017-05-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4562.9,4599.0,4619.8,4560.0,4564.0,4569.6,4581.25,79220,36292693070000.0,6904.0,46044.0,0.5811999999999999
 2017-05-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4569.6,4564.0,4589.0,4355.6,4395.05,4428.4,4444.4,120140,53394985650000.0,12895.0,60014.0,0.4995000000000001
 2017-05-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4428.4,4448.7,4477.95,4391.6,4409.05,4420.95,4432.28,53386,23662196665000.0,5234.0,20773.0,0.3891
 2017-05-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4420.95,4421.0,4455.0,4370.0,4375.75,4378.45,4388.76,49435,21695824855000.0,6934.0,25761.0,0.5211
 2017-05-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4378.45,4400.0,4431.8,4356.0,4360.0,4391.45,4405.12,104346,45965656070000.0,15471.0,70009.0,0.6709
 2017-05-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4391.45,4400.0,4528.95,4381.25,4485.0,4495.8,4482.46,135384,60685319135000.0,12951.0,60131.0,0.4442
 2017-05-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4495.8,4510.0,4525.0,4365.0,4402.0,4395.55,4425.77,87415,38687843885000.0,9523.0,32261.0,0.3691
 2017-05-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4395.55,4427.0,4589.95,4381.2,4575.0,4550.95,4494.36,188113,84544714970000.0,12950.0,109709.0,0.5832
 2017-05-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4550.95,4584.0,4614.95,4525.0,4550.0,4567.5,4579.83,105034,48103812075000.0,12748.0,44670.0,0.4253
 2017-05-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4567.5,4575.0,4610.0,4406.4,4474.05,4486.75,4536.11,170295,77247748390000.0,20138.0,66378.0,0.3898
 2017-05-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4486.75,4405.0,4425.0,4300.05,4310.0,4319.0,4371.39,163765,71588017525000.0,12080.0,60306.0,0.3682
 2017-05-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4319.0,4369.0,4385.35,4085.0,4200.0,4169.9,4193.29,253364,106242995090000.0,25011.0,88232.0,0.3482
 2017-05-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4169.9,4200.5,4247.95,3950.0,3968.0,3964.2,4032.12,192674,77688478425000.0,16616.0,86126.0,0.4470000000000001
 2017-05-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3964.2,3968.6,4025.0,3801.0,3984.0,3983.05,3904.09,392627,153284987075000.0,36665.0,163651.0,0.4168
 2017-05-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3983.05,4016.9,4031.0,3931.1,3950.0,3953.95,3982.42,226604,90243195295000.0,24943.0,108512.0,0.4789
 2017-05-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3953.95,3974.7,4015.0,3945.25,3999.0,3997.1,3995.46,108531,43363137495000.0,9259.0,56487.0,0.5205
 2017-05-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3997.1,4021.0,4080.0,3965.0,4014.7,4007.35,4024.0,161514,64993154770000.01,14911.0,71654.0,0.4436
 2017-05-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4007.35,4020.55,4066.0,3945.6,4004.0,3998.05,4016.11,78651,31587071310000.004,9789.0,32306.0,0.4108
 2017-05-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,3998.05,4000.0,4173.75,3942.0,4151.0,4154.5,4095.17,181270,74233163675000.0,21683.0,76277.0,0.4208
 2017-05-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4154.5,4178.0,4220.0,4115.65,4186.95,4192.0,4182.5,283516,118580542105000.0,36614.0,115944.0,0.409
 2017-06-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4192.0,4141.0,4240.05,4141.0,4185.0,4205.6,4205.29,94518,39747540830000.0,9714.0,48747.0,0.5157
 2017-06-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4205.6,4220.0,4321.85,4205.1,4290.1,4305.8,4268.91,127932,54612993729999.99,14074.0,64787.0,0.5064
 2017-06-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4305.8,4339.0,4343.45,4298.0,4299.0,4304.75,4318.37,57413,24793056655000.0,6503.0,22712.0,0.3956
 2017-06-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4304.75,4340.0,4340.05,4176.0,4248.0,4244.1,4239.62,92133,39060901750000.0,10300.0,40596.0,0.4406000000000001
 2017-06-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4244.1,4274.95,4280.0,4181.2,4275.0,4254.15,4220.6,94267,39786334435000.0,11573.0,44139.0,0.4682
 2017-06-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4254.15,4278.6,4310.0,4236.0,4267.9,4280.0,4276.38,58681,25094244155000.0,8309.0,28419.0,0.4843
 2017-06-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4280.0,4299.0,4299.0,4190.9,4235.0,4242.2,4231.64,104304,44137742555000.0,20036.0,55323.0,0.5304
 2017-06-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4242.2,4235.0,4235.0,4140.0,4156.4,4152.65,4170.13,63575,26511591030000.0,6282.0,32165.0,0.5059
 2017-06-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4152.65,4174.0,4229.9,4152.65,4179.9,4176.85,4203.05,61327,25776069810000.0,6969.0,22553.0,0.3677
 2017-06-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4176.85,4185.0,4194.9,4103.0,4120.0,4128.4,4131.74,84652,34975988730000.0,14553.0,46748.0,0.5522
 2017-06-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4128.4,4130.0,4149.95,4070.0,4099.0,4098.4,4102.31,148021,60722733760000.0,19788.0,84319.0,0.5696
 2017-06-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4098.4,4102.0,4255.0,4102.0,4200.0,4199.7,4201.27,255011,107137001805000.0,25929.0,136746.0,0.5362
 2017-06-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4199.7,4230.2,4288.0,4162.65,4240.3,4242.45,4226.79,132057,55817767645000.01,11598.0,79834.0,0.6045
 2017-06-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4242.45,4232.0,4287.95,4218.8,4268.0,4264.4,4251.7,105308,44773779375000.0,16883.0,63593.0,0.6039
 2017-06-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4264.4,4265.0,4329.0,4248.1,4272.0,4268.4,4298.26,203709,87559460310000.0,15495.0,139740.0,0.6859999999999999
 2017-06-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4268.4,4272.0,4315.0,4198.05,4230.0,4220.0,4256.69,74343,31645481895000.0,10365.0,31142.0,0.4189
 2017-06-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4220.0,4222.7,4236.0,4089.55,4104.0,4101.3,4135.17,93020,38465323070000.0,11599.0,47963.0,0.5156000000000001
 2017-06-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4101.3,4106.0,4117.45,3982.2,4018.8,4036.05,4019.7,122618,49288710155000.0,14591.0,57958.0,0.4727000000000001
 2017-06-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4036.05,4025.0,4155.0,3950.0,4152.0,4108.15,4059.25,111692,45338541325000.0,9628.0,38580.0,0.3454
 2017-06-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4108.15,4150.0,4168.7,4075.0,4100.0,4098.75,4126.17,142918,58970379895000.01,11010.0,84673.0,0.5925
 2017-06-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4098.75,4100.0,4141.8,4052.25,4107.15,4118.7,4110.05,86710,35638267835000.0,20803.0,39329.0,0.4536
 2017-07-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4118.7,4125.0,4168.6,4092.95,4130.0,4130.7,4122.36,108062,44547017880000.0,19366.0,56118.0,0.5193
 2017-07-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4130.7,4149.0,4189.0,4105.4,4113.2,4132.7,4158.37,87938,36567852815000.0,13163.0,42155.0,0.4794
 2017-07-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4132.7,4135.15,4174.0,4118.4,4170.0,4149.25,4144.11,179431,74358243400000.0,20469.0,134105.0,0.7474
 2017-07-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4149.25,4162.0,4198.95,4120.2,4125.0,4151.5,4158.96,98393,40921208260000.0,11536.0,64249.0,0.653
 2017-07-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4151.5,4140.5,4153.3,4080.0,4108.6,4115.9,4115.88,93621,38533242615000.0,12760.0,49796.0,0.5319
 2017-07-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4115.9,4116.1,4145.3,4090.7,4090.7,4103.0,4111.63,17464,7180555625000.0,1153.0,11132.0,0.6374000000000001
 2017-07-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4103.0,4105.1,4142.2,4091.15,4120.0,4123.2,4117.16,103330,42542650785000.0,20519.0,62902.0,0.6087
 2017-07-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4123.2,4093.0,4249.0,4093.0,4237.0,4229.3,4183.69,213039,89128901785000.0,23880.0,117998.0,0.5539000000000001
 2017-07-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4229.3,4273.3,4373.55,4240.1,4365.0,4364.55,4331.3,409545,177386329125000.0,26637.0,228256.0,0.5573
 2017-07-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4364.55,4400.0,4424.0,4328.15,4400.0,4399.9,4386.76,229905,100853822085000.0,22494.0,112910.0,0.4911
 2017-07-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4399.9,4418.9,4483.35,4400.0,4436.1,4446.3,4453.93,169423,75459854555000.0,17831.0,84487.0,0.4987
 2017-07-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4446.3,4450.15,4469.8,4394.0,4419.85,4419.55,4440.47,103425,45925573865000.0,11981.0,49379.0,0.4774000000000001
 2017-07-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4419.55,4430.0,4595.95,4428.8,4579.0,4564.5,4528.18,355676,161056547175000.0,34089.0,141246.0,0.3971
 2017-07-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4564.5,4595.0,4747.0,4527.7,4675.0,4679.3,4660.01,347484,161928041280000.0,26562.0,108225.0,0.3115
 2017-07-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4679.3,4682.8,4975.0,4678.9,4930.0,4910.4,4862.1,516203,250983092305000.03,46395.0,136324.0,0.2641
 2017-07-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4910.4,4950.0,5044.7,4905.0,4949.0,4949.95,4971.18,321007,159578312270000.0,27668.0,81897.0,0.2551
 2017-07-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4949.95,4949.0,5001.0,4920.0,4949.0,4958.5,4951.76,147644,73109707945000.0,17422.0,53550.0,0.3627
 2017-07-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4958.5,4949.0,4996.75,4925.0,4938.0,4955.45,4964.3,122925,61023616485000.0,12008.0,44646.0,0.3632
 2017-07-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4955.45,4950.0,5098.0,4890.1,4898.85,4934.45,5012.59,321478,161143663275000.0,32092.0,107479.0,0.3343
 2017-07-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4934.45,4896.95,5014.0,4890.0,4941.0,4926.3,4947.07,166077,82159432810000.0,17997.0,56422.0,0.3397
 2017-07-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4926.3,4940.0,5009.75,4927.0,5002.0,4991.85,4980.61,147439,73433589830000.0,14582.0,56158.0,0.3809
 2017-08-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4991.85,5025.0,5084.4,4990.0,5068.9,5067.25,5051.55,146487,73998609895000.0,16029.0,49278.0,0.33640000000000003
 2017-08-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5067.25,5070.0,5100.0,4984.4,4990.0,5002.35,5025.86,142369,71552646740000.0,23078.0,62738.0,0.4407
 2017-08-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5002.35,5027.7,5177.7,5010.0,5105.0,5115.05,5106.2,311578,159097868655000.0,36401.0,129236.0,0.4148
 2017-08-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5115.05,5121.0,5341.8,5118.6,5309.0,5308.15,5228.1,268186,140210278990000.02,23492.0,90442.0,0.3372
 2017-08-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5308.15,5310.8,5495.0,5310.8,5435.0,5433.05,5416.86,243057,131660630305000.0,30253.0,79588.0,0.3274
 2017-08-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5433.05,5479.0,5479.9,5302.25,5347.0,5336.1,5370.1,257108,138069659240000.02,29810.0,102730.0,0.3996
 2017-08-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5336.1,5336.0,5336.0,5076.0,5076.0,5121.9,5199.45,225019,116997498220000.0,19802.0,98386.0,0.4372
 2017-08-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5121.9,5098.9,5174.95,4963.45,5065.0,5024.75,5053.2,237901,120216206640000.02,23731.0,61965.0,0.2605
 2017-08-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5024.75,4990.0,5169.4,4913.0,5003.0,4992.0,5036.28,288737,145416059975000.0,28085.0,91687.0,0.3175
 2017-08-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4992.0,5050.0,5245.0,5049.45,5239.6,5222.05,5172.53,195624,101187038275000.0,22725.0,54781.0,0.28
 2017-08-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5222.05,5269.0,5423.5,5169.75,5398.1,5356.8,5270.45,224358,118246682770000.0,23951.0,59994.0,0.2674
 2017-08-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5356.8,5384.0,5456.5,5281.0,5303.85,5304.45,5373.03,182299,97949741685000.0,23985.0,47028.0,0.258
 2017-08-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5304.45,5296.95,5365.0,5201.05,5300.0,5309.5,5297.76,151327,80169339365000.0,18094.0,32566.0,0.2152
 2017-08-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5309.5,5315.0,5360.0,5181.05,5220.0,5216.85,5242.43,164539,86258345760000.0,14265.0,82486.0,0.5013000000000001
 2017-08-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5216.85,5250.0,5290.15,5176.05,5239.9,5234.6,5239.78,130727,68498080535000.0,16203.0,46612.0,0.3566
 2017-08-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5234.6,5249.85,5375.0,5220.45,5350.0,5351.3,5333.64,194647,103817682130000.0,19015.0,84142.0,0.4323
 2017-08-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5351.3,5399.8,5521.0,5304.05,5516.0,5506.25,5427.52,185689,100783003120000.0,18782.0,46484.0,0.2503
 2017-08-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5506.25,5557.0,5630.0,5530.05,5578.0,5578.0,5589.76,214750,120040012865000.02,26897.0,90572.0,0.4218
 2017-08-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5578.0,5575.0,5583.6,5425.5,5431.1,5442.95,5483.0,150716,82637545855000.0,16440.0,51104.0,0.3391
 2017-08-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5442.95,5499.0,5586.95,5450.0,5494.3,5489.65,5527.46,139515,77116416825000.0,16217.0,48254.0,0.34590000000000004
 2017-08-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5489.65,5490.0,5540.0,5455.55,5518.95,5502.85,5496.78,143342,78791924465000.0,19002.0,78091.0,0.5448
 2017-09-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5502.85,5530.0,5573.0,5480.1,5486.0,5495.3,5523.18,91200,50371393065000.0,13150.0,36628.0,0.4016
 2017-09-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5495.3,5495.0,5495.0,5345.05,5380.0,5377.25,5413.28,121880,65977029840000.0,13418.0,42263.0,0.3468
 2017-09-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5377.25,5401.0,5444.4,5374.2,5400.0,5395.9,5402.89,105781,57152293620000.01,12493.0,52361.0,0.495
 2017-09-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5395.9,5389.9,5520.0,5352.3,5450.0,5456.15,5471.68,258895,141659018125000.0,34797.0,122305.0,0.4724
 2017-09-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5456.15,5500.0,5650.0,5460.0,5635.0,5623.8,5556.06,356624,198142359230000.0,42962.0,154033.0,0.4319
 2017-09-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5623.8,5665.0,5680.0,5550.0,5594.8,5594.75,5600.36,178818,100144562635000.0,26992.0,62354.0,0.34869999999999995
 2017-09-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5594.75,5649.0,5790.0,5620.0,5733.35,5733.3,5739.0,203830,116977982609999.98,19629.0,54220.0,0.266
 2017-09-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5733.3,5786.0,5786.0,5660.0,5676.0,5678.9,5691.46,148537,84539312415000.0,13681.0,68171.0,0.4589
 2017-09-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5678.9,5711.0,5788.3,5678.9,5720.0,5723.35,5733.32,161275,92464048220000.0,18891.0,67346.0,0.4176
 2017-09-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5723.35,5775.0,5775.0,5660.1,5695.0,5680.6,5709.27,141118,80568129640000.0,17099.0,49812.0,0.353
 2017-09-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5680.6,5674.9,5720.0,5620.3,5671.25,5674.55,5674.76,183979,104403679415000.0,21979.0,84115.0,0.4572
 2017-09-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5674.55,5690.0,5725.0,5607.3,5640.0,5626.45,5667.98,139901,79295580665000.0,10821.0,66454.0,0.475
 2017-09-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5626.45,5640.0,5673.8,5600.0,5663.7,5651.25,5635.46,104130,58682055929999.99,14590.0,39440.0,0.3788
 2017-09-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5651.25,5670.0,5675.0,5587.95,5607.0,5602.9,5626.22,126778,71328116555000.0,11095.0,69739.0,0.5501
 2017-09-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5602.9,5606.0,5620.0,5442.3,5469.0,5486.3,5485.91,244183,133956494615000.02,24201.0,138453.0,0.5670000000000001
 2017-09-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5486.3,5440.1,5459.0,5200.0,5235.0,5231.65,5305.49,248932,132070723615000.02,28172.0,96139.0,0.3862
 2017-09-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5231.65,5230.0,5234.8,5001.75,5107.0,5110.6,5083.78,261373,132876360145000.0,30508.0,97870.0,0.3744
 2017-09-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5110.6,5100.0,5255.05,5005.0,5152.65,5170.5,5127.74,234772,120384925309999.98,29002.0,65271.0,0.278
 2017-09-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5170.5,5220.0,5238.1,5045.0,5045.0,5071.35,5118.86,186629,95532810360000.0,19713.0,51566.0,0.2763
 2017-09-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5071.35,5070.0,5131.4,5022.15,5044.0,5043.75,5064.67,276635,140106630795000.0,23176.0,138725.0,0.5015
 2017-09-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5043.75,5099.0,5246.0,5062.6,5175.0,5154.45,5153.45,236821,122044500065000.02,26277.0,96627.0,0.408
 2017-10-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5154.45,5210.0,5344.85,5141.0,5315.05,5325.45,5285.81,297740,157379692145000.0,30519.0,142863.0,0.4798
 2017-10-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5325.45,5348.0,5348.0,5250.0,5280.0,5274.5,5296.06,116412,61652461535000.0,16798.0,39093.0,0.3358
 2017-10-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5274.5,5299.0,5326.0,5209.3,5255.85,5258.7,5291.3,128849,68177822954999.99,21280.0,53836.0,0.4178
 2017-10-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5258.7,5285.0,5354.0,5245.55,5297.0,5297.95,5305.97,257532,136645806805000.0,24454.0,98190.0,0.3813
 2017-10-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5297.95,5318.85,5367.65,5290.0,5302.0,5305.8,5324.93,131215,69871123475000.0,12847.0,47141.0,0.3593
 2017-10-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5305.8,5355.0,5360.0,5306.8,5329.1,5333.65,5343.32,94363,50421138265000.0,10156.0,32631.0,0.3458
 2017-10-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5333.65,5365.0,5448.8,5250.05,5275.0,5301.2,5366.72,324156,173965289920000.0,36335.0,136367.0,0.4207
 2017-10-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5301.2,5309.95,5403.0,5290.0,5403.0,5392.15,5349.54,144302,77194945780000.0,18836.0,53866.0,0.3733
 2017-10-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5392.15,5415.0,5448.0,5360.0,5389.0,5375.25,5397.22,131788,71128859170000.0,10807.0,55395.0,0.4203
 2017-10-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5375.25,5429.0,5436.6,5315.2,5337.95,5354.3,5392.57,136498,73607463940000.0,13797.0,43420.0,0.3181
 2017-10-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5354.3,5380.0,5414.65,5307.75,5348.8,5356.75,5368.56,138637,74428164565000.0,13325.0,47749.0,0.3444
 2017-10-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5356.75,5379.8,5379.8,4827.1,5320.0,5315.05,5326.46,101122,53862251815000.0,11288.0,30554.0,0.30210000000000004
 2017-10-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5315.05,5343.0,5343.0,5250.0,5250.0,5306.1,5311.97,21122,11219933140000.0,1957.0,9057.0,0.4288
 2017-10-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5306.1,5275.0,5327.0,5235.0,5327.0,5287.3,5272.47,88707,46770490080000.0,9532.0,24251.0,0.27340000000000003
 2017-10-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5287.3,5331.0,5335.0,5243.05,5250.0,5252.8,5281.63,83074,43876578955000.0,11166.0,34418.0,0.4143
 2017-10-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5252.8,5278.0,5376.0,4906.2,5001.05,4997.0,5043.32,242390,122245004734999.98,24716.0,86814.0,0.3582
 2017-10-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4997.0,4990.0,5067.0,4885.2,5014.0,4982.0,4991.07,233169,116376303995000.0,28352.0,75922.0,0.3256000000000001
 2017-10-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4982.0,4988.8,5089.25,4988.8,5025.0,5033.95,5043.09,158840,80104362785000.0,21295.0,74440.0,0.4686
 2017-10-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5033.95,5064.0,5075.0,4971.95,5000.0,4994.85,5003.67,110610,55345628340000.0,14777.0,47876.0,0.4328
 2017-10-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4994.85,5015.0,5158.75,4881.0,5049.8,5010.35,5013.74,318607,159741143130000.0,33563.0,112128.0,0.3519
 2017-11-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5010.35,5050.0,5099.0,5000.0,5025.0,5022.6,5048.02,99629,50292905710000.0,10573.0,42923.0,0.4308
 2017-11-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5022.6,5068.0,5068.0,4970.0,4978.0,4982.15,5018.64,79540,39918227550000.0,9119.0,30240.0,0.3802
 2017-11-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4982.15,4989.0,5082.2,4965.0,5020.0,5032.6,5033.83,123701,62269021715000.0,14733.0,43596.0,0.35240000000000005
 2017-11-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5032.6,5030.0,5050.0,4992.0,5010.0,5009.6,5011.37,79496,39838413945000.0,7156.0,35480.0,0.4463
 2017-11-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5009.6,5038.0,5038.0,4955.0,4976.0,4981.0,4990.9,101453,50634160895000.0,8714.0,57389.0,0.5657
 2017-11-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4981.0,5005.0,5044.45,4950.0,5018.0,5022.7,5015.23,140928,70678640730000.0,11699.0,65283.0,0.4632
 2017-11-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5022.7,5005.1,5094.0,4991.4,5005.2,5006.75,5023.92,139597,70132391629999.99,11227.0,64664.0,0.4632
 2017-11-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5006.75,5021.0,5075.25,4990.0,5035.0,5027.45,5032.71,84973,42764436885000.0,7306.0,35672.0,0.4198
 2017-11-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5027.45,5028.0,5050.0,4962.6,4974.75,4998.35,5002.27,84985,42511787900000.0,6970.0,44440.0,0.5229
 2017-11-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4998.35,4978.35,5059.0,4964.5,5020.0,5014.4,5008.75,65822,32968576530000.0,8158.0,27397.0,0.4162
 2017-11-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5014.4,5024.85,5049.0,4850.0,4912.0,4902.65,4953.82,116297,57611400965000.0,13279.0,59612.0,0.5126
 2017-11-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4902.65,4949.0,5009.35,4905.05,4990.6,4984.75,4959.63,84334,41826566740000.0,12188.0,28733.0,0.3407
 2017-11-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4984.75,5030.0,5195.65,5015.05,5132.0,5129.75,5125.3,227223,116458609030000.0,19349.0,67597.0,0.2975
 2017-11-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5129.75,5156.8,5215.0,5144.1,5171.0,5173.55,5179.54,85975,44531116545000.0,11021.0,25706.0,0.299
 2017-11-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5173.55,5200.0,5244.0,5115.0,5210.0,5206.2,5189.29,105469,54730880510000.0,11051.0,36623.0,0.3472
 2017-11-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5206.2,5206.0,5221.0,5150.0,5180.0,5176.35,5175.01,104244,53946412575000.0,10879.0,64457.0,0.6183
 2017-11-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5176.35,5188.0,5189.0,5101.0,5125.0,5133.6,5135.69,81941,42082384665000.0,6859.0,39231.0,0.4788000000000001
 2017-11-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5133.6,5141.1,5191.0,5123.65,5160.0,5160.6,5158.37,67352,34742634350000.0,6511.0,20654.0,0.30670000000000003
 2017-11-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5160.6,5159.0,5159.95,5121.0,5148.9,5151.85,5140.94,95340,49013705540000.0,6580.0,71921.0,0.7544
 2017-11-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5151.85,5145.05,5274.8,5122.65,5244.0,5240.2,5226.94,153601,80286290880000.0,15165.0,52673.0,0.3429
 2017-11-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5240.2,5260.0,5349.0,5224.85,5290.0,5305.6,5303.12,161851,85831560655000.0,13434.0,78361.0,0.4842
 2017-11-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5305.6,5251.5,5290.0,5151.0,5185.0,5214.1,5224.14,282218,147434564995000.0,26664.0,203920.0,0.7226
 2017-12-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5214.1,5213.75,5282.25,5060.0,5075.3,5098.85,5176.89,98823,51159569670000.0,11407.0,34190.0,0.34600000000000003
 2017-12-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5098.85,5100.0,5137.0,5005.0,5065.0,5056.8,5044.74,131794,66486649810000.0,20631.0,72655.0,0.5513
 2017-12-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5056.8,5051.05,5084.3,4982.8,5001.5,5003.65,5017.23,154886,77709797260000.0,13593.0,88629.0,0.5722
 2017-12-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5003.65,4970.05,5032.95,4905.0,4967.0,4964.65,4978.09,208715,103900214720000.0,32698.0,105190.0,0.504
 2017-12-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4964.65,4940.0,5093.0,4940.0,5069.35,5070.2,5041.68,120619,60812292979999.99,15910.0,50646.0,0.4199000000000001
 2017-12-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5070.2,5090.0,5147.7,5070.2,5111.35,5125.1,5116.32,141024,72152397520000.0,14311.0,91025.0,0.6455
 2017-12-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5125.1,5159.0,5159.0,5059.65,5110.0,5106.3,5102.5,81543,41607305295000.0,8824.0,42388.0,0.5197999999999999
 2017-12-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5106.3,5120.0,5129.0,5073.5,5112.0,5109.7,5104.04,118285,60373151165000.0,12142.0,70554.0,0.5965
 2017-12-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5109.7,5114.85,5125.0,5001.15,5091.0,5056.15,5069.58,117002,59315102035000.0,11371.0,61991.0,0.5297999999999999
 2017-12-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5056.15,5000.0,5132.0,5000.0,5115.0,5116.25,5075.63,161585,82014618620000.0,18234.0,107001.0,0.6622
 2017-12-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5116.25,5160.0,5187.5,5111.5,5160.0,5170.35,5158.09,145700,75153378535000.0,15491.0,89338.0,0.6132
 2017-12-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5170.35,5050.0,5233.8,5004.05,5220.0,5210.6,5170.41,99880,51642007425000.0,9558.0,29174.0,0.2921
 2017-12-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5210.6,5255.0,5288.0,5201.2,5275.0,5279.5,5258.69,91737,48241685235000.0,8125.0,37711.0,0.4111
 2017-12-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5279.5,5288.0,5340.0,5271.0,5322.8,5312.7,5308.85,100708,53464357075000.0,7782.0,55095.0,0.5471
 2017-12-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5312.7,5340.0,5370.0,5315.1,5340.0,5353.35,5349.33,87711,46919466265000.0,12111.0,51829.0,0.5909000000000001
 2017-12-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5353.35,5316.0,5444.9,5316.0,5420.0,5428.15,5405.59,116452,62949124585000.0,11564.0,58435.0,0.5018
 2017-12-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5428.15,5431.9,5435.0,5355.0,5402.0,5403.55,5400.12,59737,32258674060000.004,5643.0,29825.0,0.4993
 2017-12-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5403.55,5411.0,5418.8,5280.8,5328.0,5326.3,5336.67,78924,42119165930000.0,8267.0,25058.0,0.3175
 2017-12-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5326.3,5291.0,5357.0,5266.35,5303.0,5305.75,5313.41,137276,72940351190000.0,13613.0,48069.0,0.3502
 2017-12-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5305.75,5280.05,5330.0,5185.25,5234.0,5230.4,5259.59,78892,41493963885000.0,10336.0,30454.0,0.386
 2018-01-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5230.4,5208.0,5308.75,5151.6,5167.0,5171.85,5224.56,44899,23457750535000.0,6275.0,18364.0,0.409
 2018-01-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5171.85,5199.9,5229.0,5047.75,5080.0,5101.1,5134.71,79123,40627365885000.0,10498.0,26895.0,0.33990000000000004
 2018-01-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5101.1,5139.35,5179.8,5088.8,5100.0,5099.45,5143.02,119413,61414360340000.0,9240.0,71015.0,0.5947
 2018-01-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5099.45,5120.0,5135.0,5051.0,5064.0,5062.55,5078.79,79205,40226522820000.0,7742.0,38475.0,0.4858
 2018-01-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5062.55,5098.8,5144.95,5076.1,5125.0,5127.2,5114.04,151818,77640393700000.0,11402.0,93922.0,0.6186
 2018-01-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5127.2,5170.0,5253.0,5146.15,5220.0,5221.25,5211.5,181068,94363650310000.0,18617.0,117693.0,0.65
 2018-01-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5221.25,5230.0,5242.4,5105.0,5151.25,5156.4,5154.2,233510,120355764805000.0,20669.0,120424.0,0.5157
 2018-01-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5156.4,5160.0,5272.6,5130.0,5199.6,5199.55,5201.53,260021,135250714070000.0,21563.0,116004.0,0.4461
 2018-01-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5199.55,5198.0,5198.0,5135.0,5138.5,5146.4,5168.33,71160,36777830915000.0,8869.0,38081.0,0.5351
 2018-01-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5146.4,5146.4,5170.0,5032.0,5050.0,5057.3,5089.1,224758,114381601040000.02,22405.0,147256.0,0.6552
 2018-01-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5057.3,5052.0,5105.2,5001.1,5007.2,5010.35,5050.14,173185,87460863245000.0,19652.0,112197.0,0.6478
 2018-01-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5010.35,5039.0,5060.0,4935.0,4939.0,4956.8,4989.73,124186,61965407445000.01,16304.0,69338.0,0.5583
 2018-01-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4956.8,4950.0,5012.0,4890.4,5000.1,4964.9,4963.56,140637,69806065154999.99,16203.0,75233.0,0.5349
 2018-01-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4964.9,5007.0,5045.0,4884.5,4901.0,4922.6,4979.82,211086,105117013090000.0,23578.0,134241.0,0.636
 2018-01-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4922.6,4920.0,5021.0,4842.35,5000.0,4973.05,4910.77,110406,54217854490000.0,12284.0,43309.0,0.3923
 2018-01-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4973.05,5000.0,5064.95,4951.0,5042.0,5051.45,5012.62,104891,52577863760000.0,15591.0,46035.0,0.4389
 2018-01-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5051.45,5042.0,5089.0,4987.6,5010.0,5014.6,5029.11,178301,89669603870000.0,20146.0,125470.0,0.7037000000000001
 2018-01-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5014.6,5015.0,5072.8,4949.0,5040.0,5014.45,5009.95,88003,44089029940000.0,11711.0,35315.0,0.4013000000000001
 2018-01-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5014.45,5025.0,5070.0,4900.0,4903.1,4933.05,4994.4,149077,74455049530000.0,16221.0,68755.0,0.4612
 2018-01-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4933.05,4949.5,5010.0,4899.0,4902.5,4912.4,4945.65,100404,49656262590000.0,10109.0,50151.0,0.4995000000000001
 2018-01-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4912.4,4925.0,4939.0,4860.0,4865.75,4875.65,4897.23,104332,51093808465000.0,10857.0,51161.0,0.4904
 2018-01-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4875.65,4861.0,4863.45,4736.45,4791.0,4812.35,4798.22,220161,105638007395000.0,20982.0,113513.0,0.5156000000000001
 2018-02-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4812.35,4811.05,5080.0,4770.0,5070.0,5038.4,4931.8,350858,173036019715000.0,29286.0,166669.0,0.475
 2018-02-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5038.4,5001.0,5148.1,4890.95,4950.0,4935.75,5033.77,375160,188846945090000.0,42642.0,170074.0,0.4533
 2018-02-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4935.75,4810.0,4994.9,4763.05,4969.0,4918.0,4898.29,295940,144959936900000.0,45821.0,186396.0,0.6298
 2018-02-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4918.0,4500.0,4949.0,4500.0,4905.5,4904.6,4816.32,263080,126707765615000.02,42622.0,126434.0,0.4806
 2018-02-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4904.6,5009.0,5056.0,4927.55,5001.0,5012.05,4986.07,201435,100436974580000.0,19304.0,114588.0,0.5689000000000001
 2018-02-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5012.05,5000.0,5174.0,4975.0,5039.95,5057.25,5095.68,154586,78772109325000.0,24569.0,62006.0,0.4011
 2018-02-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5057.25,4989.9,5088.0,4961.2,5068.0,5059.35,5037.19,144600,72837695500000.0,27475.0,77717.0,0.5375
 2018-02-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5059.35,5096.3,5244.0,5042.8,5210.0,5235.45,5184.22,141176,73188726210000.0,17853.0,64498.0,0.4569
 2018-02-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5235.45,5260.0,5350.0,5152.3,5175.0,5189.0,5272.21,154547,81480468325000.0,15170.0,40819.0,0.2641
 2018-02-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5189.0,5200.0,5291.0,5112.05,5134.0,5130.35,5197.04,104197,54151629479999.99,11190.0,38775.0,0.3721
 2018-02-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5130.35,5168.85,5199.8,5030.0,5055.55,5058.25,5089.32,88468,45024169160000.0,8493.0,25421.0,0.2873
 2018-02-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5058.25,5095.0,5119.85,4970.0,4992.2,5000.75,5017.36,146928,73719000150000.0,12503.0,77234.0,0.5257000000000001
 2018-02-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5000.75,5030.0,5049.0,4976.2,5004.15,5014.3,5011.71,107899,54075900000000.0,12241.0,31214.0,0.2893
 2018-02-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5014.3,5040.0,5050.25,4955.1,4957.55,4973.45,4995.7,100845,50379140620000.0,12025.0,38057.0,0.3774
 2018-02-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4973.45,4989.0,5030.0,4925.15,4943.45,4951.85,4978.18,123453,61457152029999.99,13829.0,61922.0,0.5015999999999999
 2018-02-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4951.85,4943.15,5057.0,4940.0,5025.0,5019.65,5015.65,136396,68411433635000.0,15160.0,59515.0,0.4363
 2018-02-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5019.65,5051.0,5260.0,5030.05,5200.0,5192.95,5146.31,169230,87090938280000.0,15806.0,87112.0,0.5147999999999999
 2018-02-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5192.95,5208.0,5227.5,5101.1,5120.1,5121.35,5151.69,82961,42738973205000.0,10436.0,36281.0,0.4373
 2018-02-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5121.35,5090.0,5131.8,5030.2,5049.0,5051.7,5086.84,130485,66375577104999.99,16665.0,77130.0,0.5911
 2018-03-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5051.7,5052.0,5087.9,4986.0,5004.0,4999.4,5030.57,84916,42717585250000.0,10749.0,44874.0,0.5285
 2018-03-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4999.4,4999.4,5067.6,4952.2,5053.0,5037.45,5005.57,114133,57130128690000.0,19862.0,65051.0,0.5700000000000001
 2018-03-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5037.45,5075.5,5097.95,4955.0,4957.0,4980.65,5030.99,86842,43690134675000.0,11684.0,36873.0,0.4246
 2018-03-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4980.65,4980.0,4980.0,4806.0,4830.0,4836.15,4909.79,123770,60768410535000.0,15354.0,67313.0,0.5439
 2018-03-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4836.15,4863.95,4889.0,4800.0,4861.2,4864.6,4852.42,102351,49664972085000.0,19439.0,53943.0,0.527
 2018-03-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4864.6,4893.4,4990.0,4845.0,4986.0,4966.25,4930.19,140074,69059200350000.0,14883.0,68391.0,0.4882
 2018-03-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4966.25,5002.5,5077.85,4967.2,5040.0,5040.05,5005.1,107704,53906955810000.0,11391.0,55438.0,0.5147
 2018-03-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5040.05,5039.0,5119.95,5016.6,5104.0,5098.4,5085.58,92570,47077205070000.0,9972.0,43374.0,0.4686
 2018-03-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5098.4,5090.0,5134.4,5053.45,5125.0,5111.6,5091.59,78975,40210847025000.0,9510.0,35582.0,0.4505
 2018-03-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5111.6,5111.5,5140.05,5020.05,5029.9,5034.5,5076.09,82293,41772667365000.0,12122.0,49396.0,0.6002000000000001
 2018-03-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5034.5,4971.6,5085.0,4971.6,5011.0,5011.35,5018.41,178245,89450601675000.0,19283.0,125609.0,0.7047
 2018-03-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5011.35,5020.0,5049.95,4932.25,4950.0,4963.45,4981.59,84292,41990858975000.0,10071.0,48410.0,0.5743
 2018-03-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4963.45,4945.0,5090.0,4942.55,5080.0,5080.85,5043.87,107777,54361283965000.0,11998.0,64138.0,0.5951
 2018-03-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5080.85,5090.0,5149.85,5090.0,5120.0,5131.5,5128.29,99953,51258817405000.0,16013.0,56768.0,0.5679
 2018-03-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5131.5,5100.0,5135.45,5090.0,5099.95,5119.85,5117.92,73966,37855176600000.0,9702.0,47473.0,0.6418
 2018-03-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5119.85,5058.9,5151.7,5040.0,5120.05,5126.7,5089.49,173772,88441090090000.0,19763.0,114994.0,0.6618
 2018-03-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5126.7,5128.0,5187.85,5063.15,5130.0,5151.05,5131.6,126482,64905493365000.0,13666.0,67945.0,0.5372
 2018-03-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5151.05,5180.0,5278.45,5111.0,5266.05,5258.95,5193.28,129719,67366741535000.0,20577.0,50867.0,0.3921
 2018-03-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5258.95,5230.0,5299.0,5021.55,5075.0,5171.55,5182.77,1229462,637202396145000.0,49258.0,902198.0,0.7338
 2018-04-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5171.55,5075.0,5295.0,5071.15,5270.0,5267.4,5223.09,239474,125079499884999.98,23397.0,127646.0,0.5329999999999999
 2018-04-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5267.4,5269.0,5418.45,5232.6,5414.0,5381.6,5326.97,189750,101079167310000.0,16488.0,110764.0,0.5837
 2018-04-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5381.6,5420.0,5445.6,5202.8,5231.0,5228.55,5348.08,188780,100960975735000.0,15546.0,78415.0,0.4154
 2018-04-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5228.55,5333.0,5500.0,5315.0,5500.0,5443.85,5390.27,205387,110709087995000.0,17670.0,86231.0,0.4198
 2018-04-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5443.85,5463.3,5513.95,5415.05,5469.0,5484.25,5470.26,121693,66569203729999.99,11444.0,24259.0,0.1993
 2018-04-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5484.25,5488.0,5579.0,5454.55,5551.0,5561.3,5531.62,137636,76134939835000.0,17752.0,66687.0,0.4845
 2018-04-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5561.3,5581.05,5585.95,5394.95,5425.0,5412.9,5459.22,157907,86204833690000.0,15965.0,81093.0,0.5135000000000001
 2018-04-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5412.9,5439.05,5473.9,5340.0,5385.0,5420.2,5403.2,146251,79022411860000.0,12310.0,63491.0,0.4341
 2018-04-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5420.2,5425.0,5454.0,5365.25,5421.0,5420.75,5418.33,79654,43159186785000.0,11076.0,34337.0,0.4311
 2018-04-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5420.75,5438.0,5442.0,5293.55,5332.0,5316.8,5345.5,179869,96148959380000.0,17415.0,89729.0,0.4989
 2018-04-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5316.8,5320.0,5397.0,5309.95,5385.0,5386.15,5352.58,80113,42881104580000.0,10395.0,39446.0,0.4924
 2018-04-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5386.15,5410.0,5449.8,5390.0,5416.0,5426.1,5422.67,129734,70350462635000.0,13796.0,60250.0,0.4644
 2018-04-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5426.1,5435.0,5456.9,5354.8,5355.0,5371.85,5411.14,83355,45104550945000.0,9873.0,40562.0,0.4866
 2018-04-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5371.85,5375.1,5412.0,5360.05,5372.75,5385.2,5378.48,65288,35115012790000.0,13651.0,30900.0,0.4733
 2018-04-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5385.2,5370.0,5389.9,5265.0,5298.85,5286.35,5312.55,157393,83615764960000.0,18333.0,94990.0,0.6035
 2018-04-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5286.35,5298.85,5348.85,5256.65,5291.2,5294.0,5304.06,87805,46572299440000.0,13586.0,39630.0,0.4513
 2018-04-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5294.0,5300.0,5454.0,5300.0,5444.0,5427.65,5404.36,142075,76782394260000.0,14461.0,53202.0,0.3745000000000001
 2018-04-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5427.65,5443.0,5497.55,5381.25,5415.0,5434.3,5434.75,139298,75705048560000.0,12123.0,56227.0,0.4036
 2018-04-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5434.3,5435.1,5479.5,5315.2,5355.0,5339.25,5347.91,161700,86475630310000.0,22600.0,95856.0,0.5928
 2018-04-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5339.25,5358.0,5468.0,5358.0,5437.0,5435.25,5421.09,87173,47257303025000.0,16466.0,29354.0,0.3367
 2018-04-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5435.25,5459.0,5534.9,5401.1,5482.0,5482.6,5484.12,93148,51083438435000.0,12612.0,37476.0,0.4023
 2018-05-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5482.6,5480.0,5531.0,5394.0,5437.0,5436.9,5479.98,104324,57169390940000.0,14197.0,44912.0,0.4305
 2018-05-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5436.9,5460.0,5470.0,5370.0,5370.2,5402.05,5409.98,91065,49266020590000.0,9987.0,42621.0,0.468
 2018-05-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5402.05,5402.0,5423.1,5318.2,5375.0,5348.05,5388.25,56689,30545424455000.0,11064.0,28047.0,0.4948
 2018-05-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5348.05,5400.0,5429.85,5320.15,5385.0,5401.3,5367.84,57978,31121691210000.004,6753.0,23574.0,0.4066
 2018-05-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5401.3,5410.0,5439.0,5320.0,5345.0,5340.7,5360.45,74472,39920346735000.0,9342.0,35766.0,0.4803
 2018-05-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5340.7,5341.0,5394.0,5312.1,5340.0,5349.5,5354.59,45001,24096175795000.0,5144.0,14796.0,0.32880000000000004
 2018-05-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5349.5,5355.0,5382.0,5225.0,5260.0,5237.95,5286.39,87163,46077762910000.0,12500.0,38899.0,0.4463
 2018-05-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5237.95,5275.0,5364.75,5250.1,5315.0,5345.45,5308.17,62942,33410703435000.004,6325.0,24214.0,0.3847
 2018-05-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5345.45,5343.7,5405.0,5320.55,5375.0,5386.45,5367.55,70870,38039826650000.0,6686.0,38319.0,0.5407000000000001
 2018-05-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5386.45,5320.0,5439.3,5319.15,5395.5,5397.5,5403.17,129693,70075328804999.99,19007.0,62892.0,0.4849000000000001
 2018-05-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5397.5,5350.0,5369.9,5301.0,5325.0,5319.2,5329.2,82453,43940815845000.0,9678.0,32244.0,0.3911
 2018-05-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5319.2,5370.0,5608.95,5282.0,5558.0,5569.25,5501.46,393030,216224024820000.0,32581.0,110788.0,0.28190000000000004
 2018-05-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5569.25,5578.95,5824.0,5465.0,5726.0,5729.8,5647.31,589024,332640000810000.0,53113.0,117807.0,0.2
 2018-05-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5729.8,5735.0,5775.0,5620.8,5745.0,5722.05,5681.86,163075,92656951495000.0,20769.0,49874.0,0.3058
 2018-05-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5722.05,5715.0,6020.0,5682.15,5999.0,5971.8,5906.58,429138,253473653745000.0,40068.0,145598.0,0.3393
 2018-05-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5971.8,5949.0,5960.0,5770.0,5780.0,5790.05,5874.11,162348,95364986100000.0,18063.0,44664.0,0.2751
 2018-05-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5790.05,5820.0,5875.0,5703.7,5862.0,5826.4,5791.76,154493,89478570120000.0,15936.0,29634.0,0.1918
 2018-05-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5826.4,5864.0,6097.3,5850.0,6084.95,6071.7,6008.81,316608,190243573520000.0,29585.0,100143.0,0.3163
 2018-05-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6071.7,6080.0,6121.0,5980.15,6002.0,6009.35,6051.74,151343,91588831050000.0,16919.0,41810.0,0.2763
 2018-05-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6009.35,6009.35,6055.0,5865.1,5868.0,5887.85,5960.68,117673,70141109050000.0,17708.0,37886.0,0.322
 2018-05-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5887.85,5848.65,5995.3,5815.0,5973.0,5958.85,5921.94,197976,117240270870000.0,27723.0,57213.0,0.289
 2018-05-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5958.85,5995.0,6156.9,5930.8,6050.0,6042.25,6020.61,264768,159406485730000.0,28406.0,115200.0,0.4351
 2018-06-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6042.25,6069.0,6069.0,5850.0,5855.0,5882.2,5918.21,153804,91024415840000.0,18903.0,49255.0,0.32020000000000004
 2018-06-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5882.2,5802.25,5914.4,5730.0,5764.3,5748.55,5817.37,103183,60025385179999.99,14109.0,31190.0,0.3023
 2018-06-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5748.55,5779.95,5818.0,5682.6,5817.95,5770.95,5740.68,137632,79010069820000.0,23907.0,57127.0,0.4151
 2018-06-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5770.95,5807.0,5929.9,5777.35,5914.0,5914.75,5859.19,123156,72159454980000.0,17825.0,31301.0,0.25420000000000004
 2018-06-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5914.75,5939.0,6040.0,5907.05,6015.1,6014.25,5991.04,147187,88180319115000.0,16855.0,34589.0,0.235
 2018-06-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6014.25,5997.8,6047.4,5926.0,6005.0,6025.5,5991.64,183674,110050819965000.02,18978.0,33439.0,0.1821
 2018-06-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6025.5,6015.0,6148.0,5993.1,6056.0,6068.95,6095.28,148193,90327715645000.0,18274.0,38323.0,0.2586
 2018-06-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6068.95,6120.0,6120.0,6045.3,6080.15,6078.55,6087.11,106911,65077939340000.0,16089.0,40778.0,0.3814
 2018-06-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6078.55,6078.0,6108.0,6015.1,6085.0,6074.8,6078.26,93790,57007989720000.01,17005.0,31346.0,0.3342
 2018-06-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6074.8,6070.0,6070.0,5991.3,6021.0,6028.0,6029.42,65910,39739875730000.0,9471.0,22032.0,0.3343
 2018-06-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6028.0,6025.0,6033.25,5930.35,5967.1,5979.1,5978.63,251127,150139539100000.0,32157.0,145955.0,0.5811999999999999
 2018-06-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5979.1,5965.9,6073.25,5962.6,5970.0,5995.75,6028.41,97677,58883652000000.0,10714.0,23821.0,0.2439
 2018-06-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5995.75,5975.0,5991.75,5901.0,5905.0,5913.2,5932.4,124685,73968124395000.0,20551.0,59640.0,0.4783
 2018-06-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5913.2,5936.95,5969.9,5908.55,5938.95,5947.55,5938.64,149334,88684035460000.0,25101.0,64805.0,0.434
 2018-06-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5947.55,5959.0,6034.0,5950.6,5990.05,5991.55,6006.53,229623,137923741265000.02,27686.0,114941.0,0.5006
 2018-06-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5991.55,5999.55,6190.0,5991.0,6179.0,6176.5,6099.88,242597,147981139025000.0,25926.0,52228.0,0.2153
 2018-06-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6176.5,6200.0,6293.6,6146.0,6174.0,6165.65,6229.96,262420,163486561140000.0,28272.0,61842.0,0.2357
 2018-06-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6165.65,6174.9,6207.5,6061.0,6069.9,6084.35,6121.49,164996,101002194780000.0,22277.0,47559.0,0.2882
 2018-06-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6084.35,6089.0,6119.0,5940.0,5975.1,5975.1,6005.78,120421,72322210715000.0,17342.0,44593.0,0.3703
 2018-06-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5975.1,5980.0,5980.0,5760.05,5850.1,5848.0,5856.39,212176,124258611925000.0,24899.0,83066.0,0.3915
 2018-06-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5848.0,5870.0,5932.7,5808.0,5830.0,5821.1,5862.52,153569,90030108200000.0,18165.0,56790.0,0.3698
 2018-07-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5821.1,5860.0,5880.0,5750.45,5762.95,5778.3,5814.11,113658,66082015929999.99,17726.0,45026.0,0.3962
 2018-07-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5778.3,5777.8,5899.0,5759.8,5897.55,5885.2,5853.09,162273,94979804445000.0,18450.0,43065.0,0.2654
 2018-07-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5885.2,5897.0,6049.0,5877.9,6035.0,6032.85,5980.81,192202,114952431725000.0,18755.0,67511.0,0.3513000000000001
 2018-07-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6032.85,6045.0,6133.45,6045.0,6075.0,6069.0,6090.76,199187,121320071705000.0,19007.0,67957.0,0.3412
 2018-07-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6069.0,6080.0,6159.85,6000.0,6035.0,6058.55,6068.95,168049,101988107820000.0,15401.0,30107.0,0.17920000000000005
 2018-07-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6058.55,6090.0,6165.0,6052.65,6135.0,6124.7,6117.95,100337,61385682035000.0,12222.0,21405.0,0.2133
 2018-07-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6124.7,6160.0,6215.0,6126.25,6188.8,6199.8,6184.05,129972,80375298530000.0,18577.0,47999.0,0.3693
 2018-07-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6199.8,6198.0,6198.0,6101.75,6110.0,6114.25,6140.66,101277,62190725940000.0,13743.0,34699.0,0.3426
 2018-07-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6114.25,6125.0,6290.0,6120.05,6261.0,6261.3,6241.57,224323,140012659790000.02,21313.0,68032.0,0.3033
 2018-07-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6261.3,6297.9,6348.0,6248.0,6332.0,6324.45,6310.96,182684,115291098065000.02,16926.0,47167.0,0.2582
 2018-07-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6324.45,6330.0,6350.6,6216.0,6256.0,6247.85,6254.78,131475,82234726065000.0,17123.0,52571.0,0.3999
 2018-07-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6247.85,6225.0,6367.0,6212.45,6354.0,6346.05,6298.91,105454,66424545065000.0,12335.0,26872.0,0.2548
 2018-07-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6346.05,6390.0,6430.0,6345.0,6352.0,6365.7,6389.58,168066,107387099905000.0,16925.0,57286.0,0.34090000000000004
 2018-07-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6365.7,6377.0,6377.0,6120.45,6286.0,6296.9,6273.26,294030,184452673810000.0,30682.0,44691.0,0.152
 2018-07-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6296.9,6319.0,6782.0,6200.0,6660.1,6663.95,6587.29,968973,638290447125000.0,100265.0,174434.0,0.18
 2018-07-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6663.95,6631.0,6990.0,6631.0,6920.0,6923.1,6867.81,601600,413167666070000.0,65067.0,100823.0,0.16760000000000005
 2018-07-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6923.1,6948.0,6948.0,6771.1,6850.0,6827.7,6838.83,279282,190996143700000.0,32275.0,41020.0,0.1469
 2018-07-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6827.7,6850.0,7080.0,6835.4,6950.0,6949.5,6999.39,431627,302112601250000.0,58558.0,111888.0,0.25920000000000004
 2018-07-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6949.5,6959.0,7088.0,6951.4,7041.0,7035.3,6999.65,262679,183866201835000.0,33069.0,74319.0,0.2829
 2018-07-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7035.3,7098.65,7100.0,6893.55,6925.05,6927.2,6953.67,195800,136152837130000.0,20176.0,58115.0,0.2968
 2018-07-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6927.2,6964.0,6978.65,6861.05,6908.0,6895.85,6909.56,121952,84263500420000.0,13165.0,25120.0,0.206
 2018-07-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6895.85,6922.0,7015.0,6855.0,6980.0,6977.3,6930.26,131814,91350493295000.0,15070.0,36520.0,0.2771
 2018-08-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6977.3,7039.7,7173.2,6941.0,6972.45,6990.15,7061.29,303720,214465406915000.0,34544.0,71642.0,0.2359
 2018-08-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6990.15,7037.95,7039.0,6890.0,6915.0,6903.35,6945.4,123608,85850659090000.0,14977.0,35924.0,0.2906
 2018-08-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6903.35,6960.0,6983.95,6879.15,6954.0,6943.15,6932.14,141430,98041215580000.0,13852.0,50905.0,0.35990000000000005
 2018-08-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6943.15,6985.0,6995.0,6908.0,6930.0,6919.05,6933.05,98437,68246830915000.0,11552.0,40121.0,0.4076
 2018-08-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6919.05,6933.0,7020.0,6905.6,7010.0,6994.2,6975.28,139986,97644115405000.0,19174.0,46247.0,0.3304
 2018-08-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6994.2,7038.0,7099.9,6980.05,7043.0,7051.6,7054.74,198751,140213699265000.02,18948.0,44669.0,0.2247
 2018-08-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7051.6,7051.6,7120.0,7000.0,7062.0,7075.1,7061.0,110927,78325579115000.0,11632.0,19347.0,0.17440000000000005
 2018-08-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7075.1,7072.7,7134.65,6996.35,7105.0,7083.85,7067.59,139036,98264892720000.0,13458.0,44102.0,0.3172
 2018-08-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7083.85,7029.25,7076.35,6928.8,6953.0,6945.45,7012.27,91832,64395100990000.0,11035.0,25342.0,0.276
 2018-08-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6945.45,6955.0,7130.45,6955.0,7100.0,7112.7,7070.4,246253,174110634820000.0,26006.0,87056.0,0.35350000000000004
 2018-08-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7112.7,7090.0,7200.0,7046.1,7071.05,7076.0,7139.13,207567,148184675980000.0,24650.0,54006.0,0.2602
 2018-08-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7076.0,7125.0,7169.0,7075.0,7093.0,7097.35,7130.55,120981,86266164340000.0,13338.0,40325.0,0.3333
 2018-08-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7097.35,7129.0,7159.9,7050.0,7071.0,7063.6,7091.77,91898,65171905195000.01,18893.0,35598.0,0.3874
 2018-08-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7063.6,7104.0,7130.0,7012.2,7105.0,7116.6,7059.88,144611,102093657510000.0,18246.0,44365.0,0.3068
 2018-08-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7116.6,7170.0,7185.0,7075.1,7086.1,7092.1,7134.64,137409,98036439500000.0,18425.0,43321.0,0.3153
 2018-08-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7092.1,7092.0,7129.0,7025.25,7048.05,7050.65,7096.71,128111,90916639330000.0,19707.0,47063.0,0.3674
 2018-08-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7050.65,7089.2,7112.45,7014.05,7030.45,7030.15,7056.97,136724,96485670810000.0,18556.0,60689.0,0.4439
 2018-08-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7030.15,7074.0,7074.0,6935.95,6973.75,6971.45,6992.76,145321,101619515180000.0,18772.0,66932.0,0.4606
 2018-08-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6971.45,6975.0,7042.0,6900.5,6974.95,6968.55,6958.88,177432,123472741540000.02,15753.0,77428.0,0.4364
 2018-08-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6968.55,6969.0,6993.7,6900.0,6950.0,6929.9,6932.96,167502,116128423705000.0,13113.0,92120.0,0.55
 2018-08-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6929.9,6940.0,6968.4,6725.0,6753.0,6747.8,6800.33,223887,152250614425000.0,29065.0,118071.0,0.5274
 2018-09-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6747.8,6770.0,6840.0,6625.0,6650.05,6652.9,6756.85,196221,132583535495000.0,18856.0,80646.0,0.411
 2018-09-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6652.9,6660.0,6673.8,6480.05,6516.0,6508.2,6548.0,391449,256320857990000.0,48238.0,197085.0,0.5035000000000001
 2018-09-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6508.2,6500.0,6559.15,6401.0,6509.55,6503.05,6489.04,182931,118704695684999.98,25085.0,53631.0,0.2932
 2018-09-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6503.05,6520.0,6574.9,6458.9,6526.0,6547.3,6524.52,155679,101573078530000.0,20800.0,51215.0,0.32899999999999996
 2018-09-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6547.3,6600.0,6639.3,6505.0,6592.0,6600.1,6587.71,115576,76138132160000.0,14669.0,43516.0,0.3765
 2018-09-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6600.1,6580.0,6581.0,6315.0,6335.0,6347.45,6399.85,238799,152827886995000.0,31155.0,95806.0,0.4012
 2018-09-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6347.45,6351.1,6479.2,6252.0,6362.0,6362.15,6393.9,358140,228991242275000.0,36320.0,99496.0,0.2778
 2018-09-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6362.15,6351.0,6474.0,6320.0,6413.9,6412.95,6403.48,193742,124062243330000.0,24482.0,68889.0,0.3556
 2018-09-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6412.95,6479.0,6799.0,6402.0,6775.0,6709.65,6609.93,265042,175190833240000.0,28068.0,126859.0,0.4786
 2018-09-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6709.65,6691.2,6699.95,6530.0,6540.15,6549.95,6595.67,165064,108870697455000.0,17609.0,50012.0,0.303
 2018-09-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6549.95,6570.0,6635.6,6495.0,6520.0,6527.6,6551.14,222470,145743184650000.0,33104.0,74837.0,0.33640000000000003
 2018-09-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6527.6,6555.0,6580.0,6281.05,6310.0,6312.05,6405.54,207789,133100039170000.0,22886.0,69390.0,0.33390000000000003
 2018-09-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6312.05,6362.0,6445.0,5366.0,6275.0,6259.7,6111.08,681976,416761075990000.0,56726.0,266323.0,0.3905
 2018-09-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6259.7,6305.6,6307.0,6007.85,6061.55,6067.65,6108.86,510326,311750946785000.0,69664.0,219184.0,0.4295000000000001
 2018-09-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6067.65,6060.0,6250.0,5932.05,6190.0,6185.65,6115.79,345421,211252105495000.0,38518.0,98143.0,0.2841
 2018-09-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6185.65,6207.0,6289.0,6188.0,6205.0,6212.55,6233.31,164588,102592807350000.0,24835.0,54467.0,0.3309
 2018-09-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6212.55,6219.0,6240.0,5955.1,5975.45,5979.8,6066.75,276735,167888322650000.0,23236.0,110256.0,0.3984
 2018-09-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5979.8,5987.0,6059.5,5885.0,6028.0,6006.2,5976.36,254770,152259845710000.0,29498.0,78322.0,0.3074
 2018-10-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6006.2,6000.0,6040.0,5771.0,5909.0,5881.85,5868.44,276252,162116865995000.0,29560.0,95135.0,0.3444
 2018-10-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5881.85,5908.0,5949.0,5701.0,5714.95,5752.5,5820.39,312920,182131691100000.0,36773.0,89020.0,0.2845
 2018-10-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5752.5,5660.0,5730.0,5524.75,5611.0,5632.1,5631.61,209825,118165254000000.0,22480.0,63043.0,0.3005
 2018-10-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5632.1,5614.0,5721.0,5222.9,5333.4,5375.65,5532.16,252881,139897842170000.0,28953.0,67688.0,0.2677
 2018-10-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5375.65,5350.0,5500.0,5230.4,5379.95,5395.55,5356.61,271315,145332997485000.0,33193.0,61867.0,0.228
 2018-10-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5395.55,5412.0,5580.0,5275.3,5405.0,5429.1,5413.42,216160,117016519580000.0,22949.0,24949.0,0.1154
 2018-10-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5429.1,5455.0,6014.0,5430.0,5980.0,5961.5,5795.72,514698,298304431170000.0,56537.0,134078.0,0.2605
 2018-10-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5961.5,5685.0,5775.0,5551.0,5592.0,5592.0,5658.74,319463,180775891275000.0,42529.0,61682.0,0.1931
 2018-10-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5592.0,5698.5,5910.2,5680.1,5774.0,5813.55,5815.99,297224,172865077435000.0,35274.0,74021.0,0.249
 2018-10-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5813.55,5815.0,5815.0,5611.0,5660.0,5634.25,5681.18,174947,99390523015000.0,25868.0,49524.0,0.2831
 2018-10-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5634.25,5657.0,5749.95,5565.55,5620.0,5657.1,5659.65,219586,124277976105000.0,24460.0,52074.0,0.2371
 2018-10-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5657.1,5700.0,5740.0,5350.0,5400.0,5380.25,5521.44,301825,166650941800000.0,26416.0,109562.0,0.363
 2018-10-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5380.25,5370.0,5514.05,5240.05,5437.0,5419.2,5348.15,296640,158647480565000.0,35107.0,77382.0,0.2609
 2018-10-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5419.2,5470.0,5511.0,5206.5,5270.0,5250.2,5387.37,211210,113786619075000.0,23542.0,47509.0,0.2249
 2018-10-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5250.2,5250.0,5285.0,5055.0,5166.35,5167.75,5179.27,456251,236304602335000.0,55106.0,128985.0,0.2827
 2018-10-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5167.75,5200.0,5448.5,4955.0,5380.0,5391.45,5183.74,1105550,573088618935000.0,150747.0,264292.0,0.2391
 2018-10-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5391.45,5299.0,5462.05,5257.25,5387.0,5367.65,5358.14,345421,185081379890000.0,49903.0,81588.0,0.2362
 2018-10-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5367.65,5380.0,5434.0,5258.0,5388.0,5399.2,5378.82,290536,156274159840000.0,33234.0,109012.0,0.3752
 2018-10-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5399.2,5415.0,5491.05,5353.2,5390.0,5409.85,5415.73,291708,157981283030000.0,40480.0,144190.0,0.4943
 2018-10-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5409.85,5420.0,5455.0,5322.55,5378.0,5391.15,5394.24,291037,156992392215000.0,21953.0,130247.0,0.4475
 2018-10-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5391.15,5413.0,5436.0,5241.0,5381.5,5404.65,5338.47,355131,189585547835000.0,29828.0,176018.0,0.4956
 2018-11-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5404.65,5420.0,5467.0,5370.65,5385.0,5386.5,5410.71,193618,104761086945000.0,19658.0,70204.0,0.3626
 2018-11-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5386.5,5395.0,5623.8,5395.0,5570.0,5525.3,5548.31,414185,229802747350000.0,35964.0,161714.0,0.3904
 2018-11-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5525.3,5560.0,5653.3,5501.65,5545.0,5569.6,5586.32,203187,113506662734999.98,31439.0,62680.0,0.3085
 2018-11-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5569.6,5598.8,5689.8,5564.95,5570.0,5591.0,5636.59,208350,117438365765000.02,19719.0,76187.0,0.3657
 2018-11-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5591.0,5645.0,5645.0,5600.0,5640.0,5628.2,5627.79,17624,9918412280000.0,2512.0,4777.0,0.2711
 2018-11-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5628.2,5680.0,5725.0,5595.65,5699.0,5701.4,5697.13,236068,134490963470000.0,23510.0,124735.0,0.5284000000000001
 2018-11-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5701.4,5705.0,5783.0,5516.5,5541.0,5549.1,5679.5,165617,94062229455000.0,21039.0,62902.0,0.3798
 2018-11-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5549.1,5541.0,5609.35,5536.05,5574.9,5571.7,5572.44,148588,82799782970000.0,19581.0,69536.0,0.468
 2018-11-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5571.7,5606.0,5648.0,5560.0,5569.1,5577.65,5595.41,137523,76949812635000.0,16763.0,53957.0,0.3923
 2018-11-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5577.65,5578.9,5685.0,5578.9,5609.0,5597.1,5624.6,194450,109370313734999.98,21561.0,90459.0,0.4652000000000001
 2018-11-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5597.1,5640.0,5730.0,5612.7,5710.0,5695.65,5663.25,141140,79931116220000.0,19799.0,51441.0,0.3645000000000001
 2018-11-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5695.65,5720.0,5765.0,5650.0,5739.0,5725.95,5704.54,98362,56111044845000.01,12931.0,34370.0,0.3494
 2018-11-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5725.95,5715.0,5764.7,5648.0,5675.1,5688.55,5694.66,122296,69643432660000.0,18661.0,31766.0,0.2597
 2018-11-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5688.55,5690.0,5872.6,5690.0,5868.0,5851.95,5786.61,214025,123847894130000.0,27511.0,54394.0,0.2541
 2018-11-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5851.95,5870.0,5926.25,5700.0,5720.15,5723.05,5834.83,198644,115905349690000.02,25136.0,65554.0,0.33
 2018-11-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5723.05,5730.2,5824.8,5684.5,5740.0,5737.9,5752.08,203676,117156137500000.0,28828.0,67404.0,0.3309
 2018-11-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5737.9,5740.0,5910.0,5730.0,5910.0,5880.35,5834.57,182540,106504253440000.0,22901.0,55179.0,0.3023
 2018-11-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5880.35,5910.0,5917.1,5792.55,5830.0,5818.45,5842.97,128949,75344492980000.0,16468.0,35829.0,0.2779
 2018-11-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5818.45,5850.0,6050.0,5843.0,6006.0,6010.75,5989.67,263956,158100867345000.0,28733.0,82755.0,0.3135
 2018-11-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6010.75,6019.7,6100.0,5960.0,6011.0,5994.35,6000.41,358307,214998986070000.0,44018.0,224422.0,0.6263000000000001
 2018-12-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5994.35,6060.0,6088.35,5975.05,6029.6,5999.3,6014.74,159769,96096944745000.0,20954.0,67530.0,0.4227
 2018-12-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5999.3,6020.0,6090.0,6004.35,6071.95,6070.2,6051.32,166285,100624453960000.0,21191.0,73042.0,0.4393
 2018-12-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6070.2,6070.0,6070.0,5838.75,5917.0,5902.5,5933.79,159561,94680093305000.0,27726.0,69732.0,0.4370000000000001
 2018-12-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5902.5,5902.0,5910.0,5631.55,5641.0,5667.5,5787.48,192895,111637628695000.0,27292.0,56404.0,0.2924
 2018-12-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5667.5,5708.4,5875.55,5668.5,5847.0,5849.9,5769.98,220039,126962050300000.0,28798.0,55881.0,0.254
 2018-12-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5849.9,5612.0,5788.0,5612.0,5727.7,5693.95,5677.01,245845,139566354480000.0,28025.0,86464.0,0.3517
 2018-12-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5693.95,5643.0,5870.0,5623.1,5870.0,5827.15,5758.06,231580,133345269200000.0,30537.0,45132.0,0.1949
 2018-12-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5827.15,5851.0,6023.6,5851.0,6001.0,5989.0,5939.91,156702,93079527700000.0,18532.0,39016.0,0.249
 2018-12-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5989.0,6050.0,6228.0,6020.1,6179.45,6159.4,6139.85,272548,167340338740000.0,31070.0,62747.0,0.2302
 2018-12-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6159.4,6179.9,6208.2,6101.3,6153.1,6177.65,6157.67,168709,103885444125000.0,23032.0,34913.0,0.20690000000000006
 2018-12-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6177.65,6175.05,6199.0,6050.0,6089.75,6087.8,6092.07,153950,93787394455000.0,23261.0,49227.0,0.31980000000000003
 2018-12-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6087.8,6090.0,6165.0,6076.7,6138.5,6152.65,6134.24,151411,92879078020000.0,16173.0,26083.0,0.1723
 2018-12-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6152.65,6190.0,6425.0,6188.1,6397.95,6405.45,6346.36,355577,225661850715000.0,56446.0,118942.0,0.3345
 2018-12-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6405.45,6330.05,6421.0,6302.15,6410.0,6404.95,6375.12,187601,119597899290000.02,20483.0,25918.0,0.13820000000000002
 2018-12-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6404.95,6447.0,6500.0,6296.1,6355.9,6360.1,6387.36,309851,197912968395000.0,36305.0,87528.0,0.28250000000000003
 2018-12-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6360.1,6360.75,6393.95,6260.0,6280.0,6274.45,6308.27,132247,83425033190000.0,16718.0,14457.0,0.1093
 2018-12-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6274.45,6272.0,6465.0,6150.0,6465.0,6439.05,6322.02,272610,172344498360000.0,26810.0,33419.0,0.1226
 2018-12-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6439.05,6500.0,6550.0,6350.0,6381.0,6405.05,6450.86,297717,192053088775000.0,30379.0,36737.0,0.1234
 2018-12-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6405.05,6424.0,6530.0,6412.6,6522.0,6502.9,6488.84,199807,129651566830000.0,23857.0,40269.0,0.2015
 2018-12-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6502.9,6548.0,6591.2,6436.2,6472.15,6476.95,6510.95,204888,133401504100000.0,24167.0,43035.0,0.21
 2019-01-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6476.95,6515.0,6530.0,6418.0,6515.0,6521.95,6477.89,141821,91870151350000.0,13006.0,24254.0,0.171
 2019-01-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6521.95,6475.0,6526.0,6360.0,6404.0,6384.0,6440.03,221274,142501013000000.0,21556.0,70111.0,0.3169
 2019-01-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6384.0,6439.0,6479.9,6331.65,6390.0,6383.3,6406.39,215845,138278807220000.0,24053.0,32329.0,0.14980000000000002
 2019-01-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6383.3,6419.95,6460.0,6357.0,6418.0,6410.45,6404.79,156323,100121572435000.0,17590.0,18048.0,0.1155
 2019-01-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6410.45,6450.5,6500.0,6385.0,6416.0,6407.15,6432.71,103217,66396504340000.0,11119.0,22874.0,0.2216
 2019-01-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6407.15,6430.0,6460.0,6355.0,6442.0,6443.05,6407.87,111249,71286863505000.0,11483.0,23364.0,0.21
 2019-01-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6443.05,6460.0,6476.0,6365.0,6425.0,6399.1,6412.72,159769,102455385770000.0,17959.0,41196.0,0.25780000000000003
 2019-01-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6399.1,6425.0,6430.0,6337.7,6339.95,6371.95,6388.12,164715,105221883315000.0,29888.0,83767.0,0.5086
 2019-01-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6371.95,6355.0,6389.9,6291.0,6388.9,6371.65,6346.12,122432,77696876555000.0,14893.0,31153.0,0.2545
 2019-01-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6371.65,6388.9,6388.9,6265.0,6364.0,6368.8,6319.33,152409,96312278440000.0,16885.0,50900.0,0.33399999999999996
 2019-01-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6368.8,6385.0,6524.0,6380.0,6493.0,6509.7,6456.6,133336,86089687420000.0,16804.0,30979.0,0.2323
 2019-01-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6509.7,6500.0,6535.0,6440.4,6445.0,6464.85,6480.99,119680,77564508650000.0,15044.0,27526.0,0.23
 2019-01-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6464.85,6466.0,6485.0,6336.05,6354.95,6359.0,6401.71,139043,89011236705000.0,17171.0,45408.0,0.32659999999999995
 2019-01-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6359.0,6366.1,6379.95,6230.0,6236.0,6249.9,6273.7,191626,120220342570000.0,24548.0,91049.0,0.4751
 2019-01-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6249.9,6253.85,6400.0,6211.1,6380.0,6384.55,6343.19,177176,112386162850000.0,19736.0,27972.0,0.15789999999999998
 2019-01-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6384.55,6377.0,6447.05,6350.0,6429.85,6435.55,6408.58,173775,111365139875000.0,22483.0,43134.0,0.2482
 2019-01-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6435.55,6429.85,6528.0,6405.0,6505.0,6493.15,6480.66,187445,121476756470000.0,15533.0,78634.0,0.4195
 2019-01-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6493.15,6515.0,6517.5,6382.05,6420.0,6407.3,6439.39,108993,70184844865000.0,12871.0,26818.0,0.2461
 2019-01-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6407.3,6479.9,6479.9,6286.95,6322.75,6321.55,6392.38,92525,59145521235000.0,12767.0,19339.0,0.209
 2019-01-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6321.55,6335.0,6352.8,5948.8,6050.0,6050.9,6095.23,299286,182421631335000.0,39644.0,92111.0,0.3078
 2019-01-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6050.9,6015.0,6295.0,5951.0,6295.0,6233.05,6128.04,578958,354788006785000.0,61924.0,86382.0,0.1492
 2019-01-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6233.05,6295.0,6368.8,6200.35,6212.1,6247.2,6292.28,338788,213174975085000.0,47081.0,67168.0,0.1983
 2019-01-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6247.2,6244.2,6268.9,6050.0,6109.0,6091.9,6103.25,377632,230478375665000.0,48045.0,193022.0,0.5111
 2019-02-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6091.9,6123.9,6250.0,6055.0,6110.8,6096.95,6141.37,311984,191600877805000.0,44856.0,90120.0,0.2889
 2019-02-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6096.95,6110.85,6122.0,5995.65,6014.0,6009.2,6030.63,128108,77257164430000.0,14895.0,41147.0,0.3212
 2019-02-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6009.2,6019.95,6064.0,5969.0,6034.9,6017.1,6016.1,175304,105464677430000.0,23850.0,58913.0,0.3361
 2019-02-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6017.1,6059.0,6231.0,6048.8,6210.1,6208.65,6151.87,228970,140859408485000.0,30349.0,66580.0,0.2908
 2019-02-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6208.65,6219.95,6288.95,6200.0,6237.0,6253.1,6249.89,134879,84297843170000.0,14906.0,24844.0,0.18420000000000006
 2019-02-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6253.1,6254.6,6294.45,6150.95,6178.0,6182.7,6240.66,138456,86405676995000.0,19600.0,48384.0,0.34950000000000003
 2019-02-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6182.7,6184.0,6223.5,6077.1,6099.0,6096.25,6123.79,113518,69516068500000.0,15791.0,41983.0,0.3698
 2019-02-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6096.25,6115.0,6174.0,6065.1,6104.0,6096.4,6101.46,148869,90831799865000.0,22665.0,62424.0,0.4193
 2019-02-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6096.4,6165.0,6216.35,6099.8,6119.0,6127.65,6168.33,262494,161915041045000.0,36665.0,122546.0,0.4669
 2019-02-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6127.65,6119.0,6140.45,6025.0,6045.0,6035.6,6071.04,198337,120411260870000.0,21192.0,90060.0,0.4541
 2019-02-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6035.6,6050.0,6080.0,5855.0,6070.0,6025.45,5959.98,277871,165610621160000.0,33013.0,88880.0,0.3199
 2019-02-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6025.45,6069.0,6083.05,5860.35,5886.0,5885.15,5906.47,245222,144839551695000.0,29534.0,54206.0,0.22100000000000006
 2019-02-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5885.15,5886.5,6030.0,5862.35,5960.0,5969.75,5978.4,213067,127380042655000.0,23996.0,45571.0,0.2139
 2019-02-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5969.75,6007.0,6045.0,5932.2,6005.0,5998.45,5985.83,161713,96798651695000.0,23617.0,31486.0,0.1947
 2019-02-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5998.45,6040.0,6220.0,5982.0,6191.05,6169.1,6099.84,230121,140370222195000.0,21194.0,86921.0,0.3777
 2019-02-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6169.1,6170.0,6272.7,6146.95,6199.0,6195.65,6211.8,211012,131076374909999.98,24121.0,46597.0,0.2208
 2019-02-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6195.65,6220.0,6391.3,6180.0,6367.05,6333.55,6272.8,232170,145635568325000.0,31899.0,94163.0,0.4056
 2019-02-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6333.55,6265.0,6498.25,6241.15,6459.0,6452.65,6405.15,564523,361585600185000.0,62429.0,162637.0,0.2881
 2019-02-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6452.65,6475.0,6509.7,6380.05,6403.0,6419.85,6430.21,298539,191966729720000.0,40485.0,96014.0,0.3216
 2019-02-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6419.85,6478.0,6480.0,6413.1,6448.0,6462.45,6450.9,158931,102524748815000.0,21103.0,41713.0,0.2625
 2019-03-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6462.45,6480.0,6540.0,6428.05,6435.0,6440.6,6476.46,222076,143826692015000.0,25908.0,38023.0,0.17120000000000002
 2019-03-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6440.6,6440.0,6650.0,6386.0,6610.0,6543.75,6480.38,229793,148914537595000.0,26539.0,73919.0,0.32170000000000004
 2019-03-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6543.75,6610.0,6625.0,6518.35,6601.0,6609.15,6578.91,236921,155868089875000.0,28690.0,57934.0,0.2445
 2019-03-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6609.15,6580.1,6668.6,6565.0,6581.7,6598.5,6604.54,199032,131451451545000.0,25320.0,57529.0,0.289
 2019-03-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6598.5,6570.0,6640.0,6550.0,6616.5,6616.95,6596.29,144867,95558455390000.0,16510.0,32771.0,0.2262
 2019-03-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6616.95,6616.5,6812.1,6612.25,6800.0,6783.6,6738.37,268460,180898284125000.0,36089.0,100320.0,0.3737
 2019-03-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6783.6,6858.0,6891.0,6791.8,6860.0,6860.9,6850.44,262373,179737139750000.0,42104.0,86798.0,0.3308
 2019-03-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6860.9,6850.0,6931.0,6792.65,6915.0,6898.2,6863.59,221233,151845237615000.0,25257.0,38040.0,0.17190000000000005
 2019-03-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6898.2,6900.0,6955.0,6857.65,6935.0,6932.1,6909.45,181236,125224024900000.0,18115.0,30161.0,0.16640000000000002
 2019-03-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6932.1,6920.0,7004.0,6900.0,6924.35,6927.95,6955.56,219456,152643891210000.0,25402.0,93297.0,0.4251
 2019-03-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6927.95,6970.0,7044.9,6880.05,7021.0,7006.8,6952.35,171373,119144488809999.98,17955.0,35905.0,0.2095
 2019-03-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7006.8,7000.0,7036.0,6950.0,6950.0,6975.65,6988.83,160837,112406209705000.0,19957.0,40202.0,0.25
 2019-03-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6975.65,6990.0,6998.7,6907.2,6970.0,6953.5,6957.82,119525,83163388075000.0,15741.0,24434.0,0.20440000000000005
 2019-03-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6953.5,6970.0,7080.0,6938.9,6970.0,6960.05,6988.75,155624,108761763045000.0,17048.0,28922.0,0.1858
 2019-03-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6960.05,6942.7,6969.2,6881.0,6938.7,6917.25,6931.52,138280,95849069030000.0,17831.0,32240.0,0.2332
 2019-03-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6917.25,6967.0,7060.0,6920.0,6970.25,6987.85,6966.86,221597,154383513645000.0,22283.0,99599.0,0.4495
 2019-03-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6987.85,7000.0,7079.0,6951.35,6969.75,6980.35,7025.3,444893,312550512475000.0,43011.0,218642.0,0.4914
 2019-03-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6980.35,6994.0,7022.7,6857.5,6970.0,6952.55,6940.59,328240,227817926315000.0,41230.0,157531.0,0.4799000000000001
 2019-03-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6952.55,7001.0,7060.0,6941.0,7035.0,7037.05,7024.15,211740,148729378410000.0,29944.0,82751.0,0.3908
 2019-04-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7037.05,7090.0,7180.0,7040.0,7170.0,7158.8,7125.79,311482,221955546120000.0,32141.0,147619.0,0.4739
 2019-04-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7158.8,7197.4,7311.0,7159.9,7298.0,7279.6,7231.2,264666,191385266160000.0,35614.0,98767.0,0.3732
 2019-04-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7279.6,7299.0,7450.0,7285.15,7405.05,7401.55,7384.34,426738,315117960405000.0,42294.0,182887.0,0.4286
 2019-04-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7401.55,7411.55,7422.0,7282.0,7313.4,7318.55,7352.16,202173,148640837120000.0,24715.0,56064.0,0.2773
 2019-04-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7318.55,7350.0,7420.45,7320.4,7408.0,7397.8,7384.53,170143,125642674965000.02,18772.0,40719.0,0.2393
 2019-04-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7397.8,7438.8,7440.0,7310.0,7321.3,7347.25,7364.33,165975,122229393405000.0,16711.0,37491.0,0.2259
 2019-04-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7347.25,7340.0,7400.0,7272.0,7371.0,7379.2,7324.23,159866,117089491050000.0,19977.0,41104.0,0.2571
 2019-04-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7379.2,7373.9,7445.0,7345.0,7423.0,7423.3,7403.57,165487,122519461390000.02,19788.0,74443.0,0.4498
 2019-04-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7423.3,7419.5,7590.0,7396.2,7560.0,7562.75,7504.05,276607,207567159545000.0,26633.0,78743.0,0.2847
 2019-04-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7562.75,7572.0,7594.95,7506.0,7562.0,7536.85,7542.82,180707,136304039025000.0,13938.0,53379.0,0.2954
 2019-04-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7536.85,7580.0,7580.0,7480.3,7495.0,7509.15,7534.27,101240,76276992380000.0,10284.0,26070.0,0.2575
 2019-04-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7509.15,7548.0,7620.0,7496.0,7593.0,7578.95,7567.6,128121,96956875570000.0,16822.0,29755.0,0.2322
 2019-04-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7578.95,7593.0,7595.0,7465.0,7591.55,7571.15,7529.76,162690,122501713800000.0,21309.0,53688.0,0.33
 2019-04-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7571.15,7580.0,7580.0,7455.35,7485.0,7472.75,7506.08,127023,95344502665000.0,18708.0,42233.0,0.3325
 2019-04-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7472.75,7488.0,7533.0,7485.0,7498.0,7495.05,7504.28,110014,82557598670000.0,12433.0,31779.0,0.2889
 2019-04-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7495.05,7490.0,7672.5,7475.55,7667.45,7637.95,7568.52,133887,101332633395000.0,17548.0,34331.0,0.2564
 2019-04-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7637.95,7663.5,7735.95,7625.0,7671.0,7669.5,7667.17,288510,221205473730000.03,20652.0,165698.0,0.5743
 2019-04-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7669.5,7685.1,7747.2,7625.0,7699.9,7721.25,7684.01,109306,83990886110000.0,13630.0,18031.0,0.165
 2019-04-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7721.25,7721.25,7730.0,7449.15,7515.0,7520.45,7582.77,253399,192146583870000.0,22564.0,99859.0,0.3941
 2019-05-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7520.45,7522.0,7625.0,7500.85,7595.0,7578.85,7581.62,103551,78508482830000.0,13008.0,12542.0,0.1211
 2019-05-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7578.85,7595.0,7669.9,7590.0,7610.0,7624.2,7633.59,80422,61390876475000.0,10009.0,14642.0,0.1821
 2019-05-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7624.2,7580.0,7699.75,7557.6,7684.8,7667.95,7645.28,118824,90844269410000.0,13727.0,21265.0,0.179
 2019-05-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7667.95,7684.0,7698.75,7525.0,7553.0,7561.95,7609.73,103553,78801021485000.0,15771.0,24334.0,0.235
 2019-05-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7561.95,7550.0,7551.0,7312.3,7345.0,7345.75,7403.36,230383,170560938690000.0,30277.0,59811.0,0.2596
 2019-05-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7345.75,7305.0,7494.2,7278.0,7494.2,7467.3,7408.6,238193,176467703090000.0,25858.0,35896.0,0.1507
 2019-05-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7467.3,7495.0,7528.95,7351.0,7399.0,7383.7,7403.59,181924,134689064180000.0,21785.0,24005.0,0.132
 2019-05-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7383.7,7416.2,7416.2,7303.25,7391.0,7347.35,7345.46,111869,82172900750000.0,13173.0,27879.0,0.24920000000000006
 2019-05-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7347.35,7320.15,7418.0,7226.05,7362.0,7365.7,7336.05,269637,197807011700000.0,40685.0,115837.0,0.4296
 2019-05-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7365.7,7399.0,7535.0,7335.15,7451.0,7454.7,7428.22,244031,181271650660000.0,27030.0,65986.0,0.2704
 2019-05-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7454.7,7483.75,7663.15,7422.0,7639.0,7617.45,7518.1,355788,267485060485000.0,38856.0,86266.0,0.2425
 2019-05-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7617.45,7675.0,8029.75,7588.35,7979.0,7992.95,7843.02,1012415,794039441775000.0,88043.0,102029.0,0.1008
 2019-05-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7992.95,8056.0,8294.0,8056.0,8230.65,8235.0,8208.09,343089,281610437040000.0,30508.0,56515.0,0.1647
 2019-05-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8235.0,8239.0,8335.0,8100.05,8170.0,8185.4,8209.36,379115,311229301770000.0,40375.0,74908.0,0.19760000000000005
 2019-05-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8185.4,8194.0,8273.0,8102.0,8215.0,8221.55,8192.87,215233,176337666255000.0,29982.0,58653.0,0.2725
 2019-05-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8221.55,8275.0,8303.0,7980.0,8008.0,8013.3,8159.3,311471,254138398055000.03,47441.0,104980.0,0.337
 2019-05-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8013.3,8013.0,8185.0,7998.3,8157.0,8151.7,8098.67,224594,181891352670000.0,27174.0,61393.0,0.27340000000000003
 2019-05-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8151.7,8150.0,8250.0,8112.0,8210.0,8213.05,8198.76,169859,139263310065000.02,15616.0,37357.0,0.2199
 2019-05-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8213.05,8200.0,8242.5,8069.5,8100.0,8128.55,8145.26,263409,214553577230000.0,29858.0,126208.0,0.4791
 2019-05-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8128.55,8128.4,8160.0,8055.15,8110.05,8131.75,8113.94,106040,86040198290000.0,12554.0,24237.0,0.2286
 2019-05-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8131.75,8150.0,8260.0,8120.0,8199.9,8226.9,8207.64,211411,173518497855000.0,16814.0,103128.0,0.4878
 2019-05-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8226.9,8219.0,8279.0,8152.65,8194.0,8187.95,8214.61,252199,207171573255000.0,25099.0,86018.0,0.3411
 2019-06-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8187.95,8194.0,8365.0,8194.0,8346.2,8348.1,8302.11,170966,141937803190000.0,17926.0,39989.0,0.2339
 2019-06-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8348.1,8344.95,8388.0,8292.35,8310.0,8312.85,8339.79,132333,110362930565000.02,16878.0,25386.0,0.1918
 2019-06-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8312.85,8329.0,8362.8,8102.1,8149.7,8125.2,8221.91,176636,145228450480000.0,22674.0,66084.0,0.3741
 2019-06-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8125.2,8160.0,8245.0,8103.4,8186.95,8202.35,8183.58,159028,130141862859999.98,16962.0,31451.0,0.1978
 2019-06-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8202.35,8260.0,8360.0,8226.7,8290.0,8304.45,8310.04,186362,154867501770000.0,21366.0,61037.0,0.3275
 2019-06-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8304.45,8310.0,8339.1,8241.6,8260.0,8270.65,8287.62,165578,137224760000000.0,17272.0,41556.0,0.251
 2019-06-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8270.65,8275.0,8288.6,8185.9,8232.0,8245.6,8237.75,125371,103277482800000.0,17443.0,52072.0,0.4153
 2019-06-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8245.6,8237.45,8320.0,8213.0,8307.0,8292.35,8260.12,115153,95117812640000.0,14850.0,32557.0,0.2827
 2019-06-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8292.35,8287.0,8315.0,8200.0,8221.0,8235.15,8263.46,101331,83734440195000.0,14936.0,37139.0,0.3665
 2019-06-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8235.15,8244.0,8244.0,8094.65,8104.0,8121.3,8173.23,104058,85048962810000.0,14331.0,29727.0,0.2746
 2019-06-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8121.3,8144.0,8275.0,8130.0,8250.0,8246.25,8197.32,134711,110426942415000.02,18649.0,30091.0,0.2145
 2019-06-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8246.25,8285.0,8310.0,8191.3,8229.95,8257.0,8257.33,130334,107621123825000.0,18973.0,30315.0,0.23260000000000006
 2019-06-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8257.0,8177.0,8474.0,8177.0,8431.0,8417.85,8356.93,143596,120002228375000.0,20756.0,31633.0,0.2203
 2019-06-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8417.85,8382.0,8459.0,8363.5,8383.0,8392.45,8406.07,230915,194108817280000.0,27015.0,123068.0,0.5329999999999999
 2019-06-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8392.45,8392.45,8432.0,8338.0,8375.0,8354.65,8379.54,107927,90437854890000.0,14537.0,31078.0,0.28800000000000003
 2019-06-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8354.65,8350.0,8399.65,8327.0,8336.0,8346.15,8357.89,108873,90994885435000.0,16517.0,33032.0,0.3034
 2019-06-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8346.15,8339.7,8437.95,8304.1,8422.0,8410.5,8378.57,117884,98769950590000.0,12742.0,33290.0,0.2824
 2019-06-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8410.5,8405.2,8479.0,8400.2,8434.0,8443.9,8445.72,157072,132658656125000.0,23110.0,70009.0,0.4457
 2019-06-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8443.9,8443.9,8557.85,8423.8,8549.9,8524.65,8488.76,224278,190384271530000.0,27897.0,89954.0,0.4011
 2019-07-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8524.65,8548.0,8575.0,8503.05,8511.05,8521.05,8543.52,102735,87771889855000.0,15001.0,18957.0,0.1845
 2019-07-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8521.05,8549.0,8549.0,8422.0,8465.05,8474.85,8464.08,152306,128913050634999.98,27430.0,49840.0,0.3272
 2019-07-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8474.85,8509.0,8510.0,8405.6,8418.75,8430.45,8441.45,161661,136465325865000.02,20058.0,64701.0,0.4002000000000001
 2019-07-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8430.45,8420.0,8556.1,8420.0,8531.0,8537.55,8516.62,144946,123445007575000.0,21624.0,38543.0,0.2659
 2019-07-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8537.55,8545.0,8580.0,8411.4,8420.0,8435.35,8516.7,159449,135797939930000.0,27205.0,40309.0,0.2528
 2019-07-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8435.35,8499.9,8499.9,7463.05,7581.9,7593.05,7778.71,826206,642681669710000.0,95212.0,235416.0,0.2849
 2019-07-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7593.05,7590.0,7934.35,7418.95,7812.0,7855.4,7730.22,1267816,980049332625000.0,154282.0,261791.0,0.2065
 2019-07-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7855.4,7819.9,7907.2,7602.65,7611.9,7658.2,7799.09,506277,394849965295000.0,73955.0,106672.0,0.2107
 2019-07-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7658.2,7693.0,7799.0,7601.0,7680.0,7645.7,7702.89,373119,287409569370000.0,49187.0,52969.0,0.142
 2019-07-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7645.7,7690.0,7779.9,7635.0,7750.0,7725.7,7717.73,350571,270561194220000.0,49548.0,98480.0,0.2809
 2019-07-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7725.7,7750.7,7780.0,7672.0,7700.0,7714.45,7717.8,178663,137888570645000.0,24666.0,26586.0,0.14880000000000002
 2019-07-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7714.45,7711.0,7900.0,7702.05,7899.0,7881.7,7822.69,191188,149560470465000.0,27584.0,33078.0,0.173
 2019-07-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7881.7,7882.0,7909.0,7820.5,7858.7,7854.55,7868.28,168284,132410626795000.0,22801.0,27835.0,0.1654
 2019-07-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7854.55,7858.7,7907.9,7810.0,7834.3,7847.65,7865.85,134466,105768984400000.0,21446.0,27875.0,0.2073
 2019-07-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7847.65,7900.0,7900.0,7506.0,7544.0,7566.35,7614.55,406851,309798813090000.0,48311.0,74166.0,0.1823
 2019-07-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7566.35,7541.0,7544.0,7080.8,7144.9,7162.45,7215.87,693477,500403916390000.0,84724.0,167834.0,0.242
 2019-07-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7162.45,7164.8,7254.95,7115.0,7184.0,7170.35,7192.02,324922,233684472540000.0,38662.0,49483.0,0.15230000000000002
 2019-07-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7170.35,7205.0,7223.0,6966.05,7063.0,7065.3,7059.26,441763,311851856310000.0,44444.0,94794.0,0.2146
 2019-07-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7065.3,7069.9,7170.0,6760.0,6770.0,6782.3,6937.95,1095745,760222061485000.0,105631.0,275412.0,0.2513
 2019-07-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6782.3,6775.0,7298.0,6631.7,7279.7,7233.0,7064.96,1282898,906361859950000.0,118484.0,162497.0,0.1267
 2019-07-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7233.0,7235.0,7283.7,7090.0,7133.0,7120.85,7171.91,419089,300566663915000.0,44379.0,40535.0,0.0967
 2019-07-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7120.85,7150.0,7257.75,7056.0,7093.65,7078.05,7160.54,342504,245251386260000.0,37172.0,55546.0,0.16219999999999998
 2019-07-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7078.05,7088.0,7123.2,6895.0,7089.9,7097.85,7024.59,356118,250158297045000.0,41618.0,39244.0,0.1102
 2019-08-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7097.85,7075.0,7179.8,6970.55,7094.95,7082.0,7103.99,365797,259861923160000.0,47021.0,82111.0,0.2245
 2019-08-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7082.0,6955.0,7125.0,6902.0,7060.1,7063.7,7017.24,469811,329677444580000.0,57042.0,65110.0,0.1386
 2019-08-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7063.7,6975.0,7035.0,6942.0,6975.3,6986.95,6980.93,296069,206683583965000.0,35766.0,69109.0,0.2334
 2019-08-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6986.95,6950.0,7128.0,6950.0,7096.4,7096.35,7081.49,349945,247813226325000.0,50279.0,108146.0,0.309
 2019-08-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7096.35,7115.0,7190.0,7076.45,7156.85,7152.45,7149.05,395853,282997115460000.0,56648.0,114586.0,0.2895
 2019-08-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7152.45,7200.05,7376.3,7128.0,7355.0,7290.45,7199.58,243718,175466794020000.0,23833.0,44980.0,0.1846
 2019-08-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7290.45,7355.0,7590.0,7325.0,7494.0,7504.0,7474.95,416412,311265836355000.0,39329.0,68621.0,0.1648
 2019-08-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7504.0,7510.0,7545.0,7066.05,7088.0,7089.15,7314.97,406528,297374041305000.0,45308.0,128453.0,0.316
 2019-08-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7089.15,7198.0,7449.9,7130.05,7413.0,7415.2,7290.84,546578,398501428685000.0,49073.0,155780.0,0.28500000000000003
 2019-08-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7415.2,7391.0,7575.0,7283.35,7428.0,7439.4,7452.98,459164,342213958230000.0,56197.0,78742.0,0.1715
 2019-08-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7439.4,7465.3,7530.85,7340.55,7380.0,7376.65,7457.23,300128,223812485225000.0,35808.0,35764.0,0.1192
 2019-08-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7376.65,7420.0,7450.0,7207.0,7232.55,7236.15,7265.27,427881,310867173840000.0,40256.0,97549.0,0.228
 2019-08-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7236.15,7241.0,7334.0,7117.35,7150.0,7145.85,7222.63,369263,266704938440000.0,35774.0,55537.0,0.1504
 2019-08-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7145.85,7164.0,7186.25,6740.0,6774.0,6767.35,6900.88,710196,490097797705000.0,73064.0,226397.0,0.3188
 2019-08-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6767.35,6773.0,6963.0,6581.0,6900.0,6884.6,6808.41,613954,418005279955000.0,72611.0,63302.0,0.1031
 2019-08-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6884.6,7149.0,7223.65,6909.55,7178.0,7190.8,7059.33,547043,386175688685000.0,59066.0,96599.0,0.1766
 2019-08-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7190.8,7220.8,7242.0,7095.0,7108.3,7126.5,7171.55,683327,490051698910000.06,87177.0,248332.0,0.3634000000000001
 2019-08-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7126.5,7107.0,7140.0,6983.3,7040.0,7035.95,7041.07,392626,276450668460000.0,39063.0,73053.0,0.1861
 2019-08-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7035.95,7025.0,7055.0,6931.2,6997.0,6979.85,6990.47,312764,218636749990000.0,36630.0,42220.0,0.135
 2019-08-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6979.85,6997.0,7146.55,6965.0,7122.05,7119.55,7055.35,472409,333300912630000.0,50448.0,83688.0,0.1772
 2019-09-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7119.55,7050.0,7093.95,7000.0,7022.7,7026.3,7054.87,237446,167515130120000.0,24594.0,41746.0,0.17579999999999998
 2019-09-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7026.3,7030.0,7077.0,6950.0,6995.0,7023.1,7024.82,303358,213103626345000.0,33713.0,38978.0,0.1285
 2019-09-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7023.1,7050.0,7094.95,6953.6,6993.0,7001.05,7038.4,281048,197812750710000.0,34739.0,61614.0,0.21920000000000006
 2019-09-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7001.05,7023.5,7187.95,7023.5,7156.3,7175.9,7116.54,302126,215009116100000.0,31185.0,49745.0,0.16460000000000002
 2019-09-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7175.9,7160.0,7357.4,7137.1,7303.0,7323.95,7276.66,397840,289494675780000.0,37327.0,95324.0,0.2396
 2019-09-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7323.95,7349.95,7419.0,7295.0,7300.0,7354.2,7369.17,348066,256495788400000.0,46495.0,96062.0,0.276
 2019-09-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7354.2,7355.0,7357.9,7126.65,7303.95,7291.95,7283.46,250803,182671354925000.0,30922.0,43486.0,0.1734
 2019-09-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7291.95,7303.95,7399.75,7256.0,7389.0,7388.75,7337.04,213756,156833612080000.0,24874.0,21919.0,0.1025
 2019-09-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7388.75,7314.85,7385.0,7252.9,7264.6,7280.25,7325.56,251990,184596780735000.0,31338.0,41887.0,0.1662
 2019-09-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7280.25,7291.0,7325.0,7108.3,7180.0,7150.5,7239.46,250105,181062567230000.0,26523.0,38380.0,0.1535
 2019-09-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7150.5,7221.0,7348.0,7196.0,7260.0,7255.05,7281.21,307394,223819949095000.0,33222.0,29258.0,0.0952
 2019-09-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7255.05,7246.0,7249.0,7135.55,7195.0,7188.65,7198.89,222370,160081805185000.0,25422.0,37662.0,0.16940000000000002
 2019-09-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7188.65,7230.0,7800.0,7102.0,7720.0,7693.65,7507.2,965027,724464702815000.0,101301.0,207220.0,0.2147
 2019-09-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7693.65,7852.0,8392.9,7831.0,8273.3,8297.75,8160.79,806321,658021946855000.0,82675.0,140325.0,0.174
 2019-09-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8297.75,8298.0,8374.75,8157.05,8260.0,8240.7,8250.42,376734,310821559530000.0,47340.0,68308.0,0.1813
 2019-09-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8240.7,8221.0,8374.95,8160.8,8265.0,8255.6,8284.66,474853,393399634750000.0,60379.0,72652.0,0.153
 2019-09-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8255.6,8300.0,8498.8,8295.0,8486.0,8464.6,8419.22,581577,489642595600000.0,64323.0,97260.0,0.1672
 2019-09-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8464.6,8480.0,8577.0,8404.0,8560.0,8550.35,8537.45,384278,328075560530000.0,37185.0,46324.0,0.1205
 2019-09-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8550.35,8560.0,8668.8,8410.35,8497.9,8513.0,8543.45,462717,395320061445000.0,53309.0,93708.0,0.2025
 2019-10-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8513.0,8571.0,8613.95,8285.9,8471.0,8458.35,8472.43,352809,298914976040000.0,44501.0,66460.0,0.1884
 2019-10-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8458.35,8433.0,8485.0,8320.45,8420.1,8446.45,8425.3,207759,175043222800000.0,24262.0,33937.0,0.16329999999999995
 2019-10-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8446.45,8514.0,8541.35,8250.7,8284.75,8300.75,8414.91,271416,228394114135000.0,29653.0,43424.0,0.16
 2019-10-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8300.75,8295.0,8355.0,8190.0,8240.0,8220.0,8278.57,276990,229308101575000.0,27601.0,62593.0,0.226
 2019-10-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8220.0,8279.0,8349.9,8176.0,8300.0,8318.25,8257.09,329837,272349334420000.0,33409.0,95587.0,0.2898
 2019-10-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8318.25,8280.0,8345.0,8175.0,8202.0,8201.85,8242.46,200005,164853399125000.0,23125.0,60685.0,0.3034
 2019-10-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8201.85,8224.0,8328.85,8105.0,8147.55,8169.45,8201.2,270260,221645712000000.0,30822.0,44468.0,0.1645
 2019-10-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8169.45,8195.0,8254.1,8052.0,8070.0,8082.25,8156.94,190372,155285342740000.0,20728.0,44387.0,0.2332
 2019-10-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8082.25,8130.0,8130.0,8013.0,8050.0,8035.85,8070.25,217114,175216453690000.0,19905.0,60604.0,0.2791
 2019-10-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8035.85,8085.55,8260.0,8065.05,8151.0,8134.3,8140.85,453154,368906000230000.0,42082.0,135854.0,0.2998
 2019-10-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8134.3,8154.0,8357.4,8102.0,8316.65,8316.65,8213.54,622466,511264636255000.0,39639.0,237298.0,0.3812
 2019-10-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8316.65,8316.0,8437.6,8230.0,8285.0,8265.95,8328.42,352909,293917566915000.0,31151.0,77086.0,0.2184
 2019-10-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8265.95,8300.0,8393.0,7975.25,8005.0,8008.85,8192.78,503368,412398347645000.0,51345.0,139370.0,0.27690000000000003
 2019-10-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8008.85,8173.0,8276.6,8021.0,8076.1,8070.95,8142.77,570989,464943228065000.0,53255.0,109932.0,0.1925
 2019-10-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8070.95,8129.95,8200.0,8035.0,8085.0,8091.0,8127.75,336515,273511037135000.0,33640.0,78361.0,0.2329
 2019-10-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8091.0,8141.0,8160.0,7852.0,7978.0,7972.15,8011.76,354844,284292523950000.0,40102.0,67233.0,0.1895
 2019-10-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7972.15,7980.0,8085.45,7954.35,8016.15,8001.5,8015.01,41755,33466692900000.0,5011.0,12162.0,0.2913
 2019-10-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8001.5,8113.0,8174.35,8013.0,8150.0,8150.9,8119.33,389923,316591383295000.0,52616.0,186241.0,0.4776
 2019-10-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8150.9,8196.85,8199.05,8061.25,8086.0,8082.4,8120.49,226406,183852735495000.0,26805.0,71612.0,0.3163
 2019-10-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8082.4,8120.0,8241.95,8100.0,8130.0,8134.35,8179.3,423287,346219226205000.0,36910.0,175782.0,0.4153
 2019-11-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8134.35,8168.0,8429.0,8110.5,8394.85,8384.75,8347.47,656439,547960803570000.0,56137.0,248572.0,0.3787
 2019-11-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8384.75,8480.0,8750.0,8450.25,8745.0,8706.6,8636.2,552812,477419768095000.0,47326.0,129957.0,0.23510000000000006
 2019-11-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8706.6,8800.0,8887.75,8655.4,8839.9,8845.75,8776.22,598420,525186587285000.06,66393.0,141179.0,0.2359
 2019-11-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8845.75,8800.0,8875.0,8721.05,8735.3,8772.85,8787.72,320303,281473229765000.0,35973.0,63525.0,0.1983
 2019-11-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8772.85,8798.0,8859.7,8762.05,8827.4,8832.9,8815.72,213383,188112443390000.0,26266.0,46514.0,0.218
 2019-11-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8832.9,8795.0,8950.0,8750.0,8812.0,8818.85,8853.34,294904,261088606560000.0,34977.0,52673.0,0.1786
 2019-11-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8818.85,8799.0,8925.0,8775.0,8925.0,8903.3,8862.6,174978,155075998430000.0,21337.0,37131.0,0.2122
 2019-11-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8903.3,8888.0,9027.0,8855.55,8970.0,8978.35,8956.21,360673,323026399830000.0,37151.0,117054.0,0.3245
 2019-11-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8978.35,8979.95,9091.0,8900.0,9090.0,9061.85,9014.63,348634,314280490325000.0,55135.0,104816.0,0.3006
 2019-11-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9061.85,9070.2,9140.0,9033.6,9057.9,9057.85,9095.92,295919,269165550645000.0,29859.0,91036.0,0.30760000000000004
 2019-11-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9057.85,9065.5,9126.0,9015.45,9099.5,9104.25,9077.84,211760,192232235010000.0,24040.0,46616.0,0.2201
 2019-11-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9104.25,9070.0,9189.0,9066.3,9163.0,9152.8,9147.14,237653,217384496195000.0,26363.0,67305.0,0.2832
 2019-11-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9152.8,9135.0,9185.0,9060.0,9074.55,9079.25,9133.13,243993,222842020850000.0,24747.0,82635.0,0.3387
 2019-11-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9079.25,9085.0,9117.0,9032.0,9050.0,9055.1,9079.38,173328,157371017480000.0,18910.0,34661.0,0.2
 2019-11-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9055.1,9059.8,9080.0,8981.0,9074.0,9039.3,9025.26,155772,140588349930000.0,15923.0,29176.0,0.1873
 2019-11-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9039.3,9051.0,9220.0,9015.2,9190.0,9175.0,9106.62,148437,135175922434999.98,16287.0,38060.0,0.2564
 2019-11-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9175.0,9170.0,9215.0,9089.6,9121.35,9121.3,9149.88,295094,270007559810000.0,34027.0,159844.0,0.5417000000000001
 2019-11-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9121.3,9141.0,9260.3,9121.3,9255.2,9228.45,9188.39,147351,135391902770000.0,22220.0,43155.0,0.2929
 2019-11-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9228.45,9254.5,9284.75,9190.05,9240.2,9240.1,9228.39,164635,151931647835000.0,19853.0,29566.0,0.1796
 2019-11-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9240.1,9230.0,9235.8,9095.3,9118.9,9110.25,9155.1,148877,136298395795000.0,21054.0,38263.0,0.257
 2019-12-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9110.25,9110.0,9110.0,8900.0,8995.2,8948.3,8952.38,320750,287147581765000.0,33145.0,101839.0,0.3175
 2019-12-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8948.3,8975.0,9127.3,8926.5,9100.0,9089.75,9020.96,180880,163171103125000.0,24835.0,40399.0,0.2233
 2019-12-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9089.75,9068.9,9088.0,8955.05,8993.0,9030.25,9008.4,216459,194994844530000.0,22715.0,72331.0,0.3342
 2019-12-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9030.25,9015.0,9030.25,8935.05,8955.0,8965.5,8984.16,119246,107132494230000.0,14665.0,28318.0,0.2375
 2019-12-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8965.5,9012.0,9035.5,8824.25,8860.0,8853.1,8917.32,167027,148943285835000.0,17509.0,38007.0,0.2276
 2019-12-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8853.1,8896.7,8994.75,8821.05,8921.0,8929.0,8926.11,149833,133742555380000.0,20760.0,33190.0,0.2215
 2019-12-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8929.0,8910.0,8993.0,8879.0,8935.0,8927.2,8942.2,143935,128709538015000.02,18476.0,39232.0,0.2726
 2019-12-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8927.2,8950.0,9100.0,8935.05,9095.0,9079.1,9045.19,225881,204313652020000.0,28926.0,67720.0,0.2998
 2019-12-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9079.1,9100.0,9184.0,9081.2,9170.0,9169.25,9145.41,191985,175578079885000.0,21988.0,40806.0,0.2125
 2019-12-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9169.25,9200.0,9274.9,9142.15,9217.3,9210.3,9215.56,215357,198463620680000.0,25579.0,58116.0,0.2699
 2019-12-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9210.3,9250.0,9300.0,9150.0,9281.8,9288.1,9268.71,197075,182663087965000.0,26216.0,64306.0,0.32630000000000003
 2019-12-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9288.1,9281.8,9389.8,9261.4,9382.95,9361.75,9333.11,220998,206259900095000.0,31676.0,72311.0,0.3272
 2019-12-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9361.75,9365.0,9421.0,9326.65,9360.0,9362.6,9373.35,228424,214109770755000.0,25026.0,65968.0,0.2888
 2019-12-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9362.6,9350.0,9358.8,9256.6,9290.0,9270.75,9306.67,135843,126424578909999.98,19830.0,30819.0,0.2269
 2019-12-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9270.75,9290.0,9333.0,9260.0,9282.0,9280.05,9291.74,167670,155794599605000.0,26435.0,65391.0,0.39
 2019-12-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9280.05,9281.75,9370.0,9260.75,9290.0,9304.05,9318.34,169704,158135910305000.0,23274.0,33709.0,0.1986
 2019-12-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9304.05,9290.05,9327.9,9252.3,9302.1,9294.85,9300.11,100160,93149912480000.0,10822.0,19951.0,0.1992
 2019-12-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9294.85,9325.0,9392.0,9290.0,9347.9,9350.1,9353.31,165007,154336081045000.0,17511.0,26427.0,0.1602
 2019-12-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9350.1,9360.0,9465.0,9348.05,9440.0,9443.15,9410.36,133407,125540794915000.02,15206.0,25342.0,0.19
 2019-12-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9443.15,9444.0,9482.0,9402.55,9423.8,9439.2,9441.31,124965,117983356745000.0,12641.0,27362.0,0.21899999999999997
 2019-12-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9439.2,9422.4,9444.95,9379.0,9420.0,9393.35,9415.62,116732,109910388195000.0,11628.0,33658.0,0.2883
 2020-01-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9393.35,9420.0,9432.45,9351.95,9371.35,9378.45,9386.28,63668,59760543110000.0,7532.0,9700.0,0.1524
 2020-01-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9378.45,9378.5,9530.95,9378.45,9525.0,9505.6,9474.82,157891,149598940815000.0,13307.0,65379.0,0.4141
 2020-01-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9505.6,9465.0,9504.6,9324.0,9352.0,9345.85,9395.24,182479,171443309295000.0,21847.0,43650.0,0.2392
 2020-01-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9345.85,9339.0,9339.0,9022.0,9029.0,9042.7,9118.93,244289,222765449860000.0,29396.0,66207.0,0.271
 2020-01-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9042.7,9125.0,9265.0,9065.05,9080.0,9095.65,9141.52,242676,221842737630000.03,23159.0,26715.0,0.1101
 2020-01-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9095.65,8971.0,9166.85,8961.6,9144.0,9145.5,9092.38,269718,245237874935000.0,24581.0,26407.0,0.0979
 2020-01-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9145.5,9499.9,9499.9,9209.0,9375.1,9395.25,9339.6,214197,200051520425000.0,26850.0,42599.0,0.1989
 2020-01-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9395.25,9375.15,9434.85,9338.3,9362.0,9372.25,9386.14,139393,130836222315000.02,16472.0,24298.0,0.1743
 2020-01-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9372.25,9399.8,9468.0,9365.0,9462.0,9455.25,9429.84,150713,142120013350000.0,19247.0,56707.0,0.3763
 2020-01-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9455.25,9446.0,9579.8,9405.3,9574.0,9554.85,9505.83,162899,154848967190000.0,18883.0,55995.0,0.3437
 2020-01-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9554.85,9539.85,9619.0,9501.6,9586.0,9589.15,9574.05,137230,131384750005000.0,16401.0,29095.0,0.212
 2020-01-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9589.15,9590.0,9640.0,9565.05,9635.0,9622.15,9606.07,135782,130433108580000.0,16182.0,45561.0,0.3355
 2020-01-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9622.15,9614.0,9740.3,9601.0,9725.0,9715.0,9678.16,284129,274984525470000.0,24884.0,169199.0,0.5955
 2020-01-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9715.0,9725.0,9764.35,9550.0,9594.0,9572.75,9662.79,184198,177986572540000.0,19202.0,71885.0,0.3903
 2020-01-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9572.75,9583.95,9625.0,9508.2,9572.45,9534.3,9571.81,174507,167034763800000.0,22520.0,54486.0,0.3122
 2020-01-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9534.3,9590.0,9600.0,9495.0,9545.0,9547.5,9554.71,139525,133312074620000.0,12824.0,61731.0,0.4424
 2020-01-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9547.5,9547.5,9596.0,9484.15,9509.4,9534.2,9543.09,181280,172997204210000.0,15995.0,54561.0,0.30100000000000005
 2020-01-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9534.2,9519.2,9650.0,9480.1,9628.9,9633.75,9586.4,123978,118850294430000.0,14622.0,32224.0,0.2599
 2020-01-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9633.75,9590.0,9648.9,9535.0,9550.45,9557.6,9597.49,113128,108574462645000.0,18052.0,29555.0,0.2613
 2020-01-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9557.6,9557.6,9710.0,9530.0,9646.0,9631.3,9632.53,190469,183469764600000.0,27397.0,57685.0,0.3029
 2020-01-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9631.3,9649.0,9929.0,9649.0,9924.0,9894.25,9807.54,501913,492253117740000.0,64178.0,144258.0,0.2874
 2020-01-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9894.25,9924.0,9950.0,9603.35,9621.65,9639.65,9734.08,412825,401847010320000.0,48856.0,84320.0,0.2043
 2020-01-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9639.65,9708.0,9708.0,9410.0,9465.0,9441.4,9529.8,329541,314046120090000.0,38729.0,89602.0,0.27190000000000003
 2020-02-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9441.4,9442.55,9614.0,8820.0,8950.0,8947.4,9162.15,714893,654995923170000.0,78300.0,218737.0,0.306
 2020-02-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8947.4,8955.0,9235.0,8885.0,9105.0,9086.15,9077.24,502551,456177574800000.0,56745.0,143938.0,0.2864
 2020-02-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9086.15,9180.0,9624.9,9161.3,9535.0,9534.9,9424.64,463697,437017795995000.0,53019.0,90796.0,0.1958
 2020-02-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9534.9,9540.0,9684.0,9457.7,9580.0,9591.4,9592.44,324540,311313150470000.0,41358.0,63124.0,0.1945
 2020-02-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9591.4,9600.0,9709.0,9560.0,9610.0,9619.7,9630.15,271343,261307397835000.0,32993.0,53879.0,0.1986
 2020-02-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9619.7,9610.0,9673.65,9561.05,9605.0,9623.3,9625.84,142626,137289574975000.0,24400.0,29861.0,0.20940000000000006
 2020-02-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9623.3,9605.0,9657.95,9531.0,9644.0,9627.0,9607.79,143528,137898618245000.0,20391.0,18017.0,0.1255
 2020-02-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9627.0,9643.5,9810.0,9643.5,9716.1,9731.6,9755.9,195579,190804846400000.0,20192.0,38005.0,0.1943
 2020-02-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9731.6,9738.0,9840.95,9685.25,9775.0,9771.85,9774.01,188528,184267416995000.0,22377.0,39191.0,0.2079
 2020-02-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9771.85,9758.0,9795.0,9689.0,9713.2,9717.2,9732.92,136630,132980847190000.02,17452.0,32376.0,0.237
 2020-02-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9717.2,9735.0,9795.0,9653.05,9673.0,9690.5,9745.75,139237,135696884534999.98,18186.0,40480.0,0.2907
 2020-02-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9690.5,9699.8,9785.25,9514.55,9530.0,9528.85,9578.9,175401,168014799205000.0,23128.0,44837.0,0.2556
 2020-02-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9528.85,9527.0,9564.95,9416.0,9550.0,9529.5,9499.65,266384,253055444950000.0,27598.0,109337.0,0.4104
 2020-02-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9529.5,9580.0,9780.0,9580.0,9761.0,9758.65,9709.25,221132,214702632630000.0,30144.0,43359.0,0.1961
 2020-02-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9758.65,9758.0,9827.55,9693.75,9715.0,9709.7,9760.96,167020,163027552890000.0,22679.0,40840.0,0.2445
 2020-02-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9709.7,9680.0,9680.0,9448.3,9475.0,9466.9,9522.12,199329,189803434160000.0,25476.0,44975.0,0.2256
 2020-02-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9466.9,9500.0,9550.0,9351.1,9520.0,9525.0,9475.2,222018,210366563065000.0,32241.0,50343.0,0.2268
 2020-02-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9525.0,9455.0,9494.9,9360.0,9377.0,9387.0,9430.54,175517,165522032825000.0,24442.0,47448.0,0.27030000000000004
 2020-02-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9387.0,9385.0,9494.7,9266.8,9450.0,9408.0,9351.31,207583,194117320355000.0,38429.0,51164.0,0.2465
 2020-02-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9408.0,9270.5,9286.55,8825.05,9100.0,9050.75,9068.63,537852,487758064805000.0,59749.0,131801.0,0.2451
 2020-03-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,9050.75,9300.0,9300.0,8808.0,8919.0,8914.5,9126.35,309031,282032498690000.0,40005.0,72889.0,0.2359
 2020-03-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8914.5,9000.0,9116.65,8680.0,8993.0,8963.65,8890.7,550729,489636622935000.06,77414.0,128136.0,0.2327
 2020-03-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8963.65,9000.0,9066.6,8593.25,8777.2,8799.7,8849.42,440251,389596677510000.0,59129.0,107006.0,0.2431
 2020-03-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8799.7,8870.0,8970.0,8761.05,8870.0,8879.9,8890.73,319853,284372544485000.0,41053.0,67254.0,0.2103
 2020-03-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8879.9,8570.0,8625.0,8400.0,8600.0,8603.2,8531.18,408699,348668330305000.0,65219.0,108991.0,0.26670000000000005
 2020-03-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8603.2,8439.0,8450.0,8160.0,8180.0,8207.1,8287.05,370508,307041826130000.0,55462.0,99201.0,0.2677
 2020-03-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8207.1,8180.0,8397.1,8128.05,8265.0,8254.0,8266.58,372353,307808584930000.0,52083.0,89509.0,0.2404
 2020-03-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,8254.0,7900.0,7981.95,7400.0,7405.1,7438.05,7605.9,619201,470957901130000.0,84233.0,194560.0,0.31420000000000003
 2020-03-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7438.05,6800.0,7883.9,6524.25,7728.0,7742.0,7439.52,595673,443151915030000.0,89840.0,168589.0,0.28300000000000003
 2020-03-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7742.0,7450.0,7566.5,7200.0,7501.0,7495.6,7373.42,562246,414567667645000.0,60737.0,245165.0,0.436
 2020-03-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7495.6,7501.0,7521.95,6956.8,7017.55,7017.5,7225.96,447612,323442647580000.0,63673.0,140665.0,0.3143
 2020-03-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,7017.5,7150.0,7200.0,6257.4,6314.95,6310.2,6592.5,645498,425544484915000.0,87028.0,209415.0,0.3244
 2020-03-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6310.2,5865.0,6205.85,5442.65,5842.0,5785.5,5804.79,816638,474040908025000.0,114537.0,261586.0,0.32030000000000003
 2020-03-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5785.5,5725.2,6391.95,5700.0,6240.0,6233.05,6004.17,657470,394756261590000.0,97177.0,173668.0,0.2641
 2020-03-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6233.05,5640.0,5890.4,4449.0,4520.0,4621.05,4971.12,688028,342027124840000.0,120916.0,275402.0,0.4003
 2020-03-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4621.05,4900.0,5080.0,4160.25,4600.0,4497.75,4551.6,1558786,709497092425000.0,209363.0,352137.0,0.2259
 2020-03-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4497.75,4450.0,4920.0,4400.05,4902.0,4830.3,4698.82,797273,374624104745000.0,135939.0,177677.0,0.2229
 2020-03-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4830.3,4975.0,5554.8,4825.2,5135.0,5147.25,5175.19,1019124,527416187475000.0,150906.0,210209.0,0.2063
 2020-03-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5147.25,5477.0,5660.0,4675.0,5025.0,4890.6,5126.7,1291819,662277328115000.0,200043.0,219344.0,0.1698
 2020-03-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4890.6,4700.0,4779.6,4555.0,4640.0,4661.15,4677.54,750912,351241767465000.0,115533.0,173896.0,0.2316
 2020-03-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4661.15,4810.0,4879.55,4430.0,4600.0,4591.2,4562.22,1156179,527473740125000.0,201921.0,290947.0,0.2516
 2020-04-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4591.2,4560.0,4667.7,4460.0,4491.0,4501.9,4561.23,757772,345637094460000.0,122754.0,182882.0,0.2413
 2020-04-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4501.9,4560.0,4646.0,4430.0,4520.05,4510.75,4537.22,722316,327730584710000.0,138917.0,201065.0,0.2784
 2020-04-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4510.75,4620.0,4818.8,4329.05,4771.95,4724.9,4495.38,1130738,508309258165000.0,201918.0,251431.0,0.2224
 2020-04-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4724.9,4575.0,4950.0,4537.8,4604.0,4608.5,4725.27,1113057,525949334155000.0,158158.0,232316.0,0.2087
 2020-04-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4608.5,4705.0,4848.0,4662.0,4824.0,4820.25,4769.64,864222,412203129115000.0,89906.0,211498.0,0.2447
 2020-04-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4820.25,4844.0,4844.0,4469.35,4490.0,4491.4,4584.49,891709,408803110060000.0,110561.0,220606.0,0.2474
 2020-04-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4491.4,4551.0,4664.25,4480.0,4606.0,4599.1,4580.93,983071,450338066435000.06,100747.0,256334.0,0.2607
 2020-04-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4599.1,4570.0,4760.0,4508.8,4760.0,4699.6,4659.91,747354,348260029340000.0,72162.0,148453.0,0.1986
 2020-04-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4699.6,4876.0,5136.0,4855.05,5011.2,4999.7,4976.61,1352223,672948431125000.0,154029.0,191143.0,0.1414
 2020-04-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4999.7,5085.8,5090.0,4720.45,4869.4,4882.25,4979.51,903157,449728058775000.0,84654.0,180501.0,0.1999
 2020-04-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4882.25,4749.0,4749.0,4575.0,4595.0,4595.05,4645.76,670944,311704642340000.0,70720.0,175166.0,0.2611
 2020-04-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4595.05,4585.0,4815.65,4485.0,4747.0,4775.75,4639.06,792158,367486730265000.0,91090.0,110991.0,0.1401
 2020-04-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4775.75,4800.0,4858.0,4705.05,4716.95,4729.6,4783.66,691838,330951924765000.0,72982.0,111724.0,0.16149999999999998
 2020-04-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4729.6,4675.0,4675.0,4365.0,4410.0,4389.8,4479.98,1022043,457873351520000.0,130334.0,331038.0,0.3239
 2020-04-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4389.8,4430.2,4670.0,4288.0,4661.6,4617.5,4516.1,1133888,512075080080000.0,121200.0,208511.0,0.1839
 2020-04-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4617.5,4691.0,4910.0,4581.15,4865.05,4861.8,4725.51,1520428,718479849355000.0,146633.0,301074.0,0.198
 2020-04-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4861.8,4865.1,5070.0,4822.4,4975.0,4998.65,4991.02,1523528,760395167070000.0,152300.0,212598.0,0.1395
 2020-04-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4998.65,5108.0,5175.0,5050.85,5090.0,5104.35,5124.6,1064409,545467239960000.06,144356.0,284294.0,0.2671
 2020-05-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5104.35,4922.0,4939.9,4720.0,4799.95,4762.35,4785.83,810709,387991845665000.0,80041.0,294334.0,0.3631
 2020-05-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4762.35,4890.0,4920.0,4610.0,4630.0,4629.2,4730.6,815889,385964254655000.0,86255.0,121923.0,0.1494
 2020-05-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4629.2,4647.0,4789.8,4542.0,4700.0,4692.9,4686.62,1262830,591839937850000.0,124056.0,238271.0,0.1887
 2020-05-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4692.9,4678.0,4796.0,4640.0,4684.7,4673.4,4719.34,645431,304600611510000.0,62555.0,124942.0,0.1936
 2020-05-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4673.4,4768.0,4778.4,4577.35,4609.0,4601.0,4690.77,488587,229184818295000.0,52366.0,83089.0,0.17010000000000006
 2020-05-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4601.0,4687.3,4717.7,4540.1,4565.0,4558.0,4619.73,585230,270360405350000.0,63198.0,123420.0,0.2109
 2020-05-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4558.0,4528.0,4715.8,4455.5,4709.0,4668.2,4595.52,1018893,468233882705000.0,101764.0,239001.0,0.2346
 2020-05-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4668.2,4948.0,5050.0,4778.1,4809.95,4816.4,4839.84,698755,338186038420000.0,62287.0,133752.0,0.1914
 2020-05-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4816.4,4770.0,4937.85,4720.0,4785.0,4790.25,4844.37,792868,384094619625000.0,68794.0,148777.0,0.1876
 2020-05-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4790.25,4792.0,4833.65,4701.0,4710.0,4723.25,4745.19,395124,187493773860000.0,36714.0,49217.0,0.12460000000000003
 2020-05-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4723.25,4724.6,4739.05,4451.0,4465.5,4465.45,4527.04,646942,292873549345000.0,67302.0,140779.0,0.2176
 2020-05-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4465.45,4520.0,4595.0,4433.25,4556.1,4535.45,4522.24,574151,259644670190000.0,51508.0,60242.0,0.1049
 2020-05-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4535.45,4548.0,4739.85,4521.45,4720.0,4702.05,4625.62,582885,269620481535000.0,59208.0,94064.0,0.16140000000000002
 2020-05-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4702.05,4725.0,4742.7,4515.0,4532.6,4539.2,4635.57,1092621,506492059470000.0,121873.0,196752.0,0.1801
 2020-05-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4539.2,4509.1,4578.45,4087.0,4330.0,4315.55,4299.75,2725018,1171689691500000.0,256385.0,486592.0,0.1786
 2020-05-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4315.55,4360.0,4400.0,4051.8,4095.2,4097.25,4189.02,1575820,660114236120000.0,165078.0,411544.0,0.2612
 2020-05-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4097.25,4100.0,4276.95,3985.3,4250.0,4258.05,4144.52,2498693,1035587064470000.0,193792.0,420201.0,0.16820000000000002
 2020-05-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4258.05,4250.0,4325.0,4211.85,4280.0,4285.95,4276.94,1247257,533444931960000.06,109551.0,222025.0,0.17800000000000002
 2020-05-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4285.95,4240.0,4428.95,4201.5,4392.55,4404.9,4372.54,1394430,609720048055000.0,101394.0,364969.0,0.26170000000000004
 2020-06-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4404.9,4500.0,4845.35,4476.75,4749.95,4763.2,4736.65,2110631,999732975825000.0,221952.0,345076.0,0.1635
 2020-06-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,4763.2,4793.95,5238.0,4742.65,5216.0,5184.7,5011.28,2693375,1349726199225000.0,293610.0,408098.0,0.1515
 2020-06-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5184.7,5344.0,5529.8,5217.1,5290.0,5286.05,5404.01,2412624,1303784641445000.0,221489.0,398955.0,0.1654
 2020-06-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5286.05,5289.0,5335.95,5068.0,5162.0,5136.8,5169.15,1994489,1030981541155000.0,174438.0,158901.0,0.0797
 2020-06-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5136.8,5162.0,5285.0,5096.25,5262.0,5236.4,5202.97,1513932,787694495975000.0,119110.0,114716.0,0.0758
 2020-06-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5236.4,5360.0,5495.0,5360.0,5458.0,5440.95,5439.24,1396631,759661481590000.0,140849.0,303428.0,0.2173
 2020-06-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5440.95,5500.0,5523.95,5250.05,5287.0,5310.8,5379.89,1163434,625914919070000.0,91683.0,107538.0,0.0924
 2020-06-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5310.8,5310.8,5344.0,5160.0,5248.7,5223.0,5225.69,1162257,607359889875000.0,94709.0,161409.0,0.1389
 2020-06-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5223.0,5200.0,5285.0,5130.0,5153.0,5158.0,5195.89,1057333,549378446555000.0,104890.0,110494.0,0.1045
 2020-06-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5158.0,4900.0,5339.0,4900.0,5265.0,5285.95,5112.73,1655263,846291577215000.0,134219.0,176580.0,0.1067
 2020-06-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5285.95,5281.0,5281.0,5076.6,5108.0,5103.6,5145.27,1023491,526613556945000.0,84585.0,115204.0,0.1126
 2020-06-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5103.6,5250.0,5270.0,4980.7,5115.0,5128.3,5127.51,1169103,599458155785000.0,100523.0,133486.0,0.1142
 2020-06-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5128.3,5036.0,5130.0,5007.9,5040.0,5036.95,5075.5,1049874,532863131585000.06,96754.0,154012.0,0.1467
 2020-06-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5036.95,5036.95,5499.0,5021.55,5450.75,5427.55,5281.99,1806208,954037421725000.0,136911.0,377139.0,0.2088
 2020-06-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5427.55,5450.0,5970.3,5443.8,5925.0,5899.8,5699.38,3595572,2049252258690000.0,270280.0,875036.0,0.2434
 2020-06-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5899.8,5969.0,6350.0,5960.0,6182.0,6183.55,6201.91,2514021,1559173217165000.0,216447.0,248504.0,0.0988
 2020-06-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6183.55,6275.0,6382.0,6090.8,6359.95,6319.65,6251.04,1981286,1238509183445000.0,162423.0,190674.0,0.1812
 2020-06-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6319.65,6455.0,6455.0,5980.4,6089.35,6046.05,6218.7,1886491,1173151696790000.0,168711.0,251577.0,0.1334
 2020-06-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6046.05,5966.0,6125.0,5920.25,6012.25,6021.15,6015.36,1900316,1143109420725000.0,187003.0,334900.0,0.17620000000000002
 2020-06-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6021.15,6089.0,6133.55,5870.0,5975.2,5946.3,5974.4,1067247,637616038605000.0,96054.0,104109.0,0.0975
 2020-06-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5946.3,5832.0,5937.3,5751.3,5888.0,5890.2,5828.56,1010274,588844092090000.0,91907.0,139536.0,0.1381
 2020-06-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5890.2,5990.0,6043.65,5815.8,5833.3,5845.15,5896.32,976674,575878346825000.0,96510.0,71495.0,0.0732
 2020-07-01,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,5845.15,5818.0,6194.8,5802.65,6148.85,6169.35,6043.62,1724244,1042068309710000.0,164470.0,243632.0,0.1413
 2020-07-02,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6169.35,6199.95,6267.0,6112.65,6190.0,6188.8,6201.22,1529252,948323365785000.0,121562.0,271787.0,0.1777
 2020-07-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6188.8,6220.0,6238.3,6128.0,6153.6,6149.4,6180.44,833077,514878207535000.06,73464.0,72669.0,0.08720000000000001
 2020-07-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6149.4,6217.0,6321.0,6161.0,6272.0,6285.0,6250.91,1220298,762797843650000.0,115445.0,154851.0,0.1269
 2020-07-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6285.0,6323.0,6629.7,6275.05,6565.95,6589.6,6460.25,2007354,1296800378925000.0,170777.0,254460.0,0.1268
 2020-07-08,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6589.6,6600.0,6680.0,6369.9,6404.0,6405.4,6523.16,1400367,913482039905000.0,152853.0,199672.0,0.1426
 2020-07-09,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6405.4,6430.5,6638.0,6375.0,6582.0,6569.2,6551.8,1322799,866671578854999.9,137081.0,124063.0,0.0938
 2020-07-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6569.2,6515.0,6645.0,6441.0,6501.0,6483.8,6539.76,1220643,798270773335000.0,123275.0,104192.0,0.08539999999999999
 2020-07-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6483.8,6574.0,6592.4,6400.0,6499.35,6461.45,6473.2,810726,524799117110000.06,75216.0,55087.0,0.0679
 2020-07-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6461.45,6460.0,6460.0,6211.0,6227.0,6243.45,6270.08,1128715,707712998900000.0,106026.0,199446.0,0.17670000000000002
 2020-07-15,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6243.45,6320.0,6439.85,6103.0,6200.0,6168.45,6319.7,981394,620211177910000.0,89178.0,74721.0,0.0761
 2020-07-16,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6168.45,6200.0,6280.0,6065.0,6255.0,6264.9,6183.17,830422,513464359410000.06,81220.0,102215.0,0.1231
 2020-07-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6264.9,6299.95,6382.85,6280.0,6378.0,6361.6,6336.64,570041,361214718410000.0,53941.0,57538.0,0.1009
 2020-07-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6361.6,6400.0,6635.0,6380.0,6616.25,6620.15,6542.45,1221890,799415127560000.0,103531.0,223452.0,0.1829
 2020-07-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6620.15,6688.8,6710.0,6338.45,6387.05,6384.35,6512.1,1862522,1212892972185000.0,187230.0,250410.0,0.1344
 2020-07-22,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6384.35,6599.0,6599.0,6271.0,6360.0,6347.4,6444.41,2158054,1390739038950000.0,193957.0,197592.0,0.0916
 2020-07-23,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6347.4,6369.95,6454.95,6313.15,6394.9,6381.35,6389.52,924850,590934896295000.0,83880.0,121274.0,0.1311
 2020-07-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6381.35,6307.95,6355.0,6225.0,6268.0,6270.3,6284.63,874719,549728563795000.0,80336.0,100835.0,0.1153
 2020-07-27,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6270.3,6279.0,6315.05,6135.8,6179.0,6173.2,6182.36,656208,405691283970000.0,59541.0,81378.0,0.124
 2020-07-28,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6173.2,6175.0,6387.35,6174.0,6324.05,6342.8,6295.37,837865,527466838330000.0,75108.0,109464.0,0.1306
 2020-07-29,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6342.8,6324.1,6425.0,6292.55,6319.9,6328.6,6369.16,764541,486948484095000.0,70532.0,118561.0,0.1551
 2020-07-30,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6328.6,6377.25,6421.0,6160.0,6185.0,6177.6,6255.66,610302,381784475540000.0,60788.0,94661.0,0.1551
 2020-07-31,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6177.6,6220.0,6305.0,6120.0,6213.0,6205.9,6223.03,749710,466546875720000.0,67163.0,96935.0,0.1293
 2020-08-03,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6205.9,6223.0,6223.0,6060.0,6105.25,6103.15,6131.65,509598,312467773115000.0,50489.0,71791.0,0.1409
 2020-08-04,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6103.15,6160.1,6228.0,6071.9,6170.7,6162.0,6163.39,616503,379974595895000.0,57297.0,101922.0,0.1653
 2020-08-05,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6162.0,6225.0,6345.0,6188.4,6245.0,6242.05,6275.12,695449,436402685855000.0,63747.0,85419.0,0.1228
 2020-08-06,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6242.05,6279.95,6370.0,6242.0,6299.95,6295.7,6303.03,626113,394640889915000.0,57842.0,70465.0,0.1125
 2020-08-07,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6295.7,6285.0,6500.0,6250.0,6470.0,6467.15,6420.56,825773,530192135690000.0,94161.0,164291.0,0.199
 2020-08-10,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6467.15,6509.95,6570.0,6367.0,6404.0,6402.8,6468.65,605241,391508993795000.0,62339.0,93108.0,0.15380000000000002
 2020-08-11,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6402.8,6450.0,6496.0,6391.0,6441.0,6440.35,6443.33,430944,277671447265000.0,39179.0,47951.0,0.1113
 2020-08-12,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6440.35,6400.0,6400.0,6315.1,6363.7,6357.2,6361.99,385422,245205147055000.03,37262.0,61480.0,0.1595
 2020-08-13,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6357.2,6400.0,6432.0,6324.1,6355.0,6350.0,6376.07,390585,249039620780000.03,34813.0,48746.0,0.1248
 2020-08-14,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6350.0,6390.0,6400.0,6190.0,6253.0,6246.7,6299.9,421720,265679260275000.0,45759.0,62750.0,0.14880000000000002
 2020-08-17,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6246.7,6300.0,6319.1,6201.0,6280.0,6269.1,6251.67,435939,272534814855000.03,42643.0,60346.0,0.1384
 2020-08-18,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6269.1,6290.0,6375.0,6242.0,6344.9,6343.05,6318.99,457147,288870949440000.0,38905.0,93726.0,0.205
 2020-08-19,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6343.05,6375.0,6425.0,6283.0,6308.0,6299.05,6363.36,493072,313759565130000.0,40897.0,69364.0,0.14070000000000002
 2020-08-20,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6299.05,6255.0,6314.0,6231.05,6305.0,6289.45,6276.7,314948,197683538215000.0,27042.0,37102.0,0.1178
 2020-08-21,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6289.45,6346.1,6366.0,6260.05,6285.0,6282.4,6320.41,303240,191660233235000.0,24581.0,34420.0,0.1135
 2020-08-24,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6282.4,6313.85,6454.85,6294.2,6408.55,6400.45,6389.71,586109,374506533630000.0,44464.0,112659.0,0.1922
 2020-08-25,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6400.45,6439.95,6522.0,6401.0,6519.7,6502.6,6470.44,748345,484212326600000.0,63655.0,134846.0,0.1802
 2020-08-26,BAJAJFINSV,Bajaj Finserv Ltd.,Financial Services,Financial Services,EQ,6502.6,
No results found