Date

17-Jan-14
16-Jan-14
15-Jan-14
14-Jan-14
13-Jan-14
10-Jan-14
9-Jan-14
8-Jan-14
7-Jan-14
6-Jan-14
3-Jan-14
2-Jan-14
1-Jan-14
31-Dec-13
30-Dec-13
27-Dec-13
26-Dec-13
24-Dec-13
23-Dec-13
20-Dec-13
19-Dec-13
18-Dec-13
17-Dec-13
16-Dec-13
13-Dec-13
12-Dec-13
11-Dec-13
10-Dec-13
9-Dec-13
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13
29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13
22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

Open Price High Price Low Price

1634.55
1644.5
1617
1644.15
1651.75
1632.45
1632
1658
1632
1635
1649
1623.35
1610.15
1645.1
1610.15
1639.55
1656
1600
1653
1662.75
1630
1664.25
1677.95
1651
1692.9
1702
1655
1721.9
1724
1682
1727
1736
1711
1765.9
1806
1732.2
1772
1774.9
1761.25
1759.45
1773
1749.7
1780.8
1788.7
1755.1
1755
1781.4
1755
1753
1771.7
1747
1759.15
1772
1752
1745
1772.8
1745
1725
1758
1720.05
1772.3
1778.4
1712.5
1715
1778.9
1715
1750.2
1755
1712.65
1730.1
1761.9
1727.35
1758
1770
1740.1
1790
1798
1771.55
1840
1842.95
1781.5
1894.75
1898.6
1836.3
1911
1924
1885.05
1852
1867.1
1845.05
1860
1882.65
1846.2
1807
1834.75
1797
1814.95
1829.8
1805.25
1827
1853.5
1812.4
1761
1827
1761
1777
1790.65
1760.75
1786
1798.7
1756.9
1800
1819.5
1781
1741.5
1811.6
1740.05
1767.6
1780.9
1735
1782.45
1788.6
1755
1819
1834.7
1782
1764
1830
1763
1745.35
1770
1732.1

Last Traded Price

1624
1633.05
1638.2
1626
1644
1602.8
1639.05
1653.7
1656.2
1685
1719
1736
1770
1761.3
1765
1769
1751.8
1756.15
1765.2
1754
1730.55
1768.3
1715
1730
1741
1780
1804
1841.4
1885.3
1865.5
1851
1822.25
1816.7
1820
1824.05
1765
1760.25
1782.3
1809.9
1742.15
1768.2
1783.35
1821.35
1768

Close Price
1621.55
1636.2
1640.7
1627.5
1641.25
1608.15
1639.8
1657.15
1661.4
1688.15
1719.65
1742.6
1765.05
1766.5
1764.6
1770.1
1753.45
1759.25
1758.45
1751.2
1731.05
1763.4
1718.3
1732.1
1743.6
1777
1796.55
1843.3
1890.85
1859.55
1855.95
1817.35
1813.5
1822.15
1819.45
1763.6
1763.7
1785.25
1806.65
1737.95
1762.95
1795.7
1823.4
1767.6

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13
8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13
25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13
18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13
11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13
4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13
27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13
20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13
13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13
6-Sep-13
5-Sep-13
4-Sep-13

1723.05
1658.1
1704.85
1729.7
1749
1810.8
1862
1872.3
1891
1793
1717.95
1748.05
1671
1725
1715
1718
1692
1670
1667.1
1629
1625.65
1664
1646.25
1650
1610.25
1590.9
1675.25
1641.25
1650
1643
1622.35
1613.8
1680.55
1685.25
1640.25
1620
1709.15
1813.8
1744
1645
1652
1697
1638
1700
1622.9
1660.05
1638
1536
1476

1740.85
1737.3
1717
1752.95
1768
1828
1885.35
1907.9
1905
1890
1803.4
1758.5
1745
1738.9
1739.7
1744.9
1734.9
1691.9
1695
1671.9
1634.8
1693.5
1669
1671.9
1639.55
1617.8
1679.5
1645
1678
1665
1648.35
1628
1688.6
1697.6
1702.2
1654.15
1714
1844.5
1818
1678.2
1660
1705
1686
1707.7
1697.75
1695.1
1648
1644.5
1511.5

1705.7
1652.65
1669
1695.25
1730
1747
1804
1840.2
1880.5
1789.3
1705.7
1714.75
1645.6
1671.4
1700
1707.65
1685
1660
1662
1627
1600
1611.1
1643.65
1631
1608
1573.85
1597.5
1620.05
1630
1625.2
1614
1596.65
1627.35
1664.3
1640.2
1596.25
1643.35
1692.4
1743.15
1636.9
1627.2
1635.3
1631.05
1646
1602.3
1621
1596.9
1533.35
1455.7

1725
1705.65
1669.5
1700
1737.8
1750.95
1810.8
1865
1880.5
1874.85
1796
1717.95
1743.9
1674.2
1717
1714
1716.3
1673.25
1668.9
1664.15
1620.5
1612.9
1651.6
1647.8
1634.95
1616
1600
1631.05
1650.1
1657
1646.5
1617
1627.5
1675.6
1692
1642.3
1644
1758
1808.45
1675
1632.95
1647.55
1661.2
1654
1688
1624.1
1628.7
1634
1497

1723.1
1697.05
1672.95
1704.35
1744.3
1752.6
1809.55
1875.95
1886.3
1879
1796.75
1721.05
1740.45
1675.4
1720.95
1718.3
1716.55
1675.25
1671.55
1664.6
1621.3
1622.8
1657.2
1652.8
1632.95
1609
1607.55
1633.05
1650.65
1660.2
1643.35
1614.9
1640.7
1676.1
1692.65
1644.95
1654.65
1747.55
1807.75
1673.65
1633.65
1646.35
1661.1
1658.4
1690.05
1633.5
1634.55
1638.15
1494.2

3-Sep-13
2-Sep-13
30-Aug-13
29-Aug-13
28-Aug-13
27-Aug-13
26-Aug-13
23-Aug-13
22-Aug-13
21-Aug-13
20-Aug-13
19-Aug-13
16-Aug-13
14-Aug-13
13-Aug-13
12-Aug-13
8-Aug-13
7-Aug-13
6-Aug-13
5-Aug-13
2-Aug-13
1-Aug-13
31-Jul-13
30-Jul-13
29-Jul-13
26-Jul-13
25-Jul-13
24-Jul-13
23-Jul-13
22-Jul-13
19-Jul-13
18-Jul-13
17-Jul-13
16-Jul-13
15-Jul-13
12-Jul-13
11-Jul-13
10-Jul-13
9-Jul-13
8-Jul-13
5-Jul-13
4-Jul-13
3-Jul-13
2-Jul-13
1-Jul-13
28-Jun-13
27-Jun-13
26-Jun-13
25-Jun-13

1524.95
1520
1486.4
1513
1500
1542
1571.1
1566.55
1532.7
1640
1500
1568
1610.9
1624
1594.7
1664.15
1708.25
1645
1665
1688
1688
1717.95
1717.8
1744.25
1767.25
1811
1794
1820
1838
1807
1829
1813
1836
1860
1891.7
1916
1911
1907.05
1887
1879
1921.1
1901.95
1976
2011.15
1963
1938
1921.5
1914
1948

1534.6
1540
1526
1524.6
1512
1542.25
1584.85
1586.75
1571.9
1650.9
1561.65
1568
1614
1643.35
1627
1669.7
1718.05
1729
1676.4
1694
1708.95
1723
1719.8
1774
1770
1823.2
1816
1827
1869.75
1834.8
1829
1830.9
1839
1860
1917.15
1919.95
1928
1923.8
1912.5
1881.9
1927.7
1923.45
1976
2029
2021
1957.35
1930
1925.7
1949.5

1461.1
1510.35
1470.3
1472.5
1452.7
1501.5
1545.15
1542.1
1512.3
1523
1488.6
1521
1553
1608
1575
1575
1650
1636
1633.05
1655.6
1665
1665
1690
1718.35
1732.85
1751.7
1789.1
1786.35
1832.7
1806
1798.65
1791
1790.1
1797.5
1868
1881.3
1900
1865.35
1880.6
1850.1
1888.25
1872.6
1892.8
1982.3
1955
1930
1901
1892.1
1901.25

1462.6
1514
1522
1482
1490.2
1520
1558
1560
1566.25
1562
1546.5
1532.55
1580.05
1626
1620
1597.3
1654.4
1716
1635
1678.95
1678
1684.1
1707.1
1722
1739.55
1766
1802
1800
1858.05
1822.6
1810.1
1828.25
1811
1829.6
1915.8
1894.8
1911.9
1866.55
1893
1877.25
1892
1902.1
1902
1991
2019.2
1956.5
1918
1897
1906

1475.65
1516.35
1518.95
1487.8
1497.85
1520
1557.25
1559.1
1564.75
1548
1554.05
1530.5
1570.6
1624.4
1619.95
1605.35
1664.15
1716.1
1641.4
1682.25
1680.6
1683.2
1708.4
1723.3
1740.05
1765.25
1798.15
1801.25
1860.95
1824.7
1811.3
1824.25
1806.7
1827.65
1912.3
1893.4
1911.35
1876.3
1894.65
1873.2
1894.45
1899.95
1898.75
1989.9
2015.6
1953.8
1912.5
1900.05
1907.8

24-Jun-13
21-Jun-13
20-Jun-13
19-Jun-13
18-Jun-13
17-Jun-13
14-Jun-13
13-Jun-13
12-Jun-13
11-Jun-13
10-Jun-13
7-Jun-13
6-Jun-13
5-Jun-13
4-Jun-13
3-Jun-13
31-May-13
30-May-13
29-May-13
28-May-13
27-May-13
24-May-13
23-May-13
22-May-13
21-May-13
20-May-13
17-May-13
16-May-13
15-May-13
14-May-13
13-May-13
11-May-13
10-May-13
9-May-13
8-May-13
7-May-13
6-May-13
3-May-13
2-May-13
30-Apr-13
29-Apr-13
26-Apr-13
25-Apr-13
23-Apr-13
22-Apr-13
18-Apr-13
17-Apr-13
16-Apr-13
15-Apr-13

1983.05
1994
2009
2044
2063
2052.55
2036
1989.95
2029
2005
2040
2035
2023.25
2026
2070
2048.1
2081.9
2100
2135.15
2135.4
2154
2192
2355
2380
2420
2430
2420.45
2375.3
2310.1
2273.25
2305
2291
2289.9
2260
2260
2220
2205.55
2285
2275
2282
2302
2325
2309
2340
2306.4
2253.4
2195
2148
2063

1987.1
2008.85
2019.8
2052.15
2075
2074
2059
2035.8
2029
2026
2047
2075
2067
2044.4
2084
2081.95
2089
2119.9
2139.3
2161.8
2183.3
2198
2355
2402.2
2429
2472
2434.75
2439.1
2392.8
2318.6
2318.75
2315
2323
2326.8
2273
2264
2232.55
2293.4
2326.85
2292.5
2309.45
2334.55
2343
2343.3
2360
2312.55
2269.85
2193.95
2158.4

1930
1966.3
1987.35
2028.7
2037.25
1992.2
2030.95
1985.2
1970.65
1982
2001.1
2015
2006.5
2012
2021
2040.05
2042.05
2079.05
2098.05
2122.5
2146.8
2127.4
2153
2345.55
2353.9
2402.5
2388
2372
2305.25
2266.4
2268.1
2291
2283.75
2244
2231.55
2218.55
2183
2206
2265.15
2225.35
2262.1
2277.15
2294
2266
2306.4
2235
2195
2140
2062.6

1950
1995
1998.9
2046
2045.4
2073.05
2046.5
2017
2010.95
1997
2013.3
2018.6
2048.3
2036.4
2027
2065
2048
2086.5
2100
2128.3
2153
2157
2171.65
2366.75
2355.6
2414.25
2417.8
2415
2384.1
2294.65
2277.7
2314
2291.5
2297.05
2256.95
2255
2226.85
2212
2298
2274.8
2264.15
2286
2323.9
2287.1
2330.1
2295.5
2236.2
2189.75
2140

1948.45
1989.1
1997.55
2045.8
2043.6
2065.8
2045.85
2018.8
2006.05
1997.5
2011.55
2024.15
2048.8
2031.75
2028.2
2069.85
2046.75
2088.55
2106.3
2129.8
2162.1
2151.2
2177.6
2363
2360.7
2411.8
2424.85
2419.35
2382.75
2293.05
2277.7
2305.7
2293.6
2290.95
2254.7
2256.8
2226.1
2213.8
2299.45
2264.3
2273.55
2287.95
2334.55
2287.5
2327.1
2299.65
2245.15
2183.1
2146.3

12-Apr-13
11-Apr-13
10-Apr-13
9-Apr-13
8-Apr-13
5-Apr-13
4-Apr-13
3-Apr-13
2-Apr-13
1-Apr-13
28-Mar-13
26-Mar-13
25-Mar-13
22-Mar-13
21-Mar-13
20-Mar-13
19-Mar-13
18-Mar-13
15-Mar-13
14-Mar-13
13-Mar-13
12-Mar-13
11-Mar-13
8-Mar-13
7-Mar-13
6-Mar-13
5-Mar-13
4-Mar-13
1-Mar-13
28-Feb-13
27-Feb-13
26-Feb-13
25-Feb-13
22-Feb-13
21-Feb-13
20-Feb-13
19-Feb-13
18-Feb-13
15-Feb-13
14-Feb-13
13-Feb-13
12-Feb-13
11-Feb-13
8-Feb-13
7-Feb-13
6-Feb-13
5-Feb-13
4-Feb-13
1-Feb-13

2040
2034.8
1999
2045.25
2057.4
2067.6
2090.45
2136.25
2082.2
2085
2048.85
2050
2124.9
2123.25
2126
2199.5
2266
2237.7
2264
2179
2197
2207
2209.4
2177.25
2162.25
2141
2112
2087.4
2087
2234
2212.45
2208
2210
2211
2239.4
2285
2268.85
2235
2207
2250
2302
2301
2289.9
2320
2334
2385
2350
2417.5
2431

2097
2050
2028.65
2066
2071.4
2084
2097
2156.95
2148
2097.95
2080
2067.9
2125.05
2130
2159
2209.65
2269.7
2259.2
2273.8
2261.5
2218.05
2228
2221
2218.95
2172
2174.95
2139
2108.6
2108.95
2236.7
2232.65
2216
2239
2225.45
2242.95
2287.15
7000000
2280
2268.8
2247.7
2269
2323.25
2307.6
6000000
2311.9
2342.9
2364
2387.9
2380.6
2429.25
5000000
2452.1

2020
2008
1976.1
1980
2028.7
2042
2057.45
2090.6
2075.65
2066.45
2031
2027.1
2052.9
2076
2080.25
2110.3
2170.15
2233.35
2237.5
2165.2
2171.2
2183.1
2193.65
2176.1
2145.15
2136.5
2081.4
2076.5
2066
2051
2197
2188.65
2201.05
2190.05
2200.15
2246.6
2237
2235
2205.15
2175
2242.5
2278.8
2277.35
2276.1
2320.15
2342
2328.1
2345
2401

2081.35
2045
2020
1981
2035
2052
2071.6
2100.05
2145
2084.65
2080
2046.5
2060.05
2080
2123.15
2118.8
2207.9
2250
2264.9
2254.95
2172.6
2204
2205
2204
2170
2171.4
2121.6
2102
2086.9
2101
2211.15
2205
2222.55
2196.95
2207.1
2248.6
2279.8
2266
2230
2206.75
2250.75
2300
2290.95
2282
2324.6
2343
2375
2351
2408.1

2081.8
2042.35
2023.15
1988.25
2033.7
2056.7
2067.6
2104.6
2140.45
2090.6
2072.75
2050.3
2058.25
2083.95
2119.45
2120.4
2203.55
2249.8
2262
2255.05
2179.35
2206.85
2204.7
2209.5
2166.15
2168.6
2128.55
2099.5
2087.65
2080.9
2213.4
2198.4
2220.9
2196
2210.55
2252.05
2273.5
2262.7
2233.45
2215.75
2254.7
2296.4
2294.35
2286.15
2326.6
2348.7
2371.5
2352.6
2412.35

31-Jan-13
30-Jan-13
29-Jan-13
28-Jan-13
25-Jan-13
24-Jan-13
23-Jan-13
22-Jan-13
21-Jan-13
18-Jan-13
17-Jan-13
16-Jan-13
15-Jan-13
14-Jan-13
11-Jan-13
10-Jan-13
9-Jan-13
8-Jan-13
7-Jan-13
4-Jan-13
3-Jan-13
2-Jan-13
1-Jan-13

2436
2477
2490.55
2525
2459.7
2480
2471
2490
2495
2485
2425.5
2480
2505
2491
2549
2539.95
2494
2468
2490
2460
2460
2450
2404.9

2456.65
2487
2535
2533.8
4000000
2524.8
2484.35
2492.05
2509
2511.4
2517.65
3000000
2482.45
2493.5
2517.4
2519.95
2550
2551.7
2000000
2540
2500
2499
2492.95
2482.4
1000000
2464
2434.05

2416.15
2426.6
2455.05
2483
2448
2440.55
2452.15
2454.4
2490.1
2478.1
2423
2424
2470.2
2475.2
2483.25
2522.5
2494
2463
2461.75
2450.65
2436.2
2438.15
2397.55

2432.05
2434
2462
2490
2517.35
2465
2480
2465.5
2493
2488.1
2480.55
2425.9
2484.35
2506
2484.85
2532.9
2522
2499.65
2465
2490
2470.7
2451.9
2425.3

2438
2436.1
2462.45
2491.55
2513.7
2459.15
2480.4
2464.45
2499.45
2492.05
2469.85
2432.4
2489.85
2499.75
2491.05
2539.1
2522.8
2493.35
2467.6
2486.7
2471.6
2450.55
2426.45

0
1

9 13 17 21 25 29 33 37 41 45 49 53 57 61 65

Total Traded Quantity

1120738
724197
1362498
1019700
1556485
2047307
1479110
1424879
1735291
1390783
1375959
1945190
590478
1075308
1086157
1069557
1633213
1333931
1332001
1502366
1837320
2358126
1763277
1302132
1646221
1581731
2071040
1886424
1877504
1450068
2366245
1542692
1480691
1745979
2340181
1843241
1369101
1604866
2273590
1775446
2367593
2335556
2870284
1894861

Turnover (in Lakhs)

18254.33
11878.99
22410.91
16694.18
25372.64
33410.84
24285.28
23731.08
28988.13
23574.03
23683.09
34588.47
10433.83
18947.79
19198.49
18970.28
28743.17
23514.21
23478.61
26133.52
31849.46
41419.98
30440.06
22677.97
28830.79
28248.26
37425.61
35034.44
35650.86
26938.43
44079.16
27989.41
26897.06
32034.64
42353.86
32650.98
24271.43
28857.08
40642.76
31164.24
41970.64
42367.51
51778.44
33213.64

VOLUME
1120738
724197
1362498
1019700
1556485
2047307
1479110
1424879
1735291
1390783
1375959
1945190
590478
1075308
1086157
1069557
1633213
1333931
1332001
1502366
1837320
2358126
1763277
1302132
1646221
1581731
2071040
1886424
1877504
1450068
2366245
1542692
1480691
1745979
2340181
1843241
1369101
1604866
2273590
1775446
2367593
2335556
2870284
1894861

1833145
6040815
2433425
1851602
1763719
3128376
2315930
2188885
525400
3419776
3345951
1446642
3014606
1306001
1422314
2126792
3287940
1366534
1455525
1683807
1984864
2322146
1058141
1597678
1733691
3417510
2671034
1136352
2020143
1763656
1254757
1683813
1645400
1640244
3171046
2795996
2489954
5046726
3343745
1395981
1646920
2253666
1763096
1902198
2892854
2151087
2482683
4100933
2385802

31589.33
102431.67
41268.02
31937.91
30849.97
56042.82
42612.95
41101.6
9942.47
63419.52
59072.33
25136.07
51278
22253.99
24473.27
36766.24
56309.89
22922.65
24429.47
27921.27
32126.54
38365.2
17567.57
26424.81
28175.02
54577.16
43732.79
18535.27
33346.89
29111.1
20521.21
27148.63
27280.81
27546.29
52859.66
45597.4
41652.86
88393.83
59832
23192.76
26970.54
37604.31
29410.09
31884.62
47990.59
35704.41
40302.8
65419.51
35566.08

1833145
6040815
2433425
1851602
1763719
3128376
2315930
2188885
525400
3419776
3345951
1446642
3014606
1306001
1422314
2126792
3287940
1366534
1455525
1683807
1984864
2322146
1058141
1597678
1733691
3417510
2671034
1136352
2020143
1763656
1254757
1683813
1645400
1640244
3171046
2795996
2489954
5046726
3343745
1395981
1646920
2253666
1763096
1902198
2892854
2151087
2482683
4100933
2385802

2105070
1342171
2156239
2008481
2527213
2324604
1700161
2229402
3952349
3261631
2446999
2735832
3316193
2263034
4005029
5439968
2200041
3064051
2545428
1765375
2531095
2361655
3035623
2790898
1654508
2616514
2995913
2627899
1417224
968687
1407747
2049495
2411226
3041370
2320748
1499089
1567919
1918467
2288623
1541982
1758039
2849453
2531364
1626517
1513515
1566036
1989195
2055768
3078117

31635.08
20498.21
32437.25
30048.09
37483.85
35272.41
26537.33
34801.53
61168.94
51703.71
37485.49
42056.7
52231.93
36772.46
64221.69
87815.86
37002.32
51804.39
42154.44
29583.15
42652.76
39801.54
51689.85
48546.93
28855.37
46382.5
53988.77
47343.54
26294.27
17656.5
25496.79
37121.06
43599.69
55490.7
44061.2
28394.86
30025.41
36473.33
43356.57
28808.87
33506.39
54109.08
48536.33
32546.86
30151.06
30477.54
38096.14
39239.48
59281.4

2105070
1342171
2156239
2008481
2527213
2324604
1700161
2229402
3952349
3261631
2446999
2735832
3316193
2263034
4005029
5439968
2200041
3064051
2545428
1765375
2531095
2361655
3035623
2790898
1654508
2616514
2995913
2627899
1417224
968687
1407747
2049495
2411226
3041370
2320748
1499089
1567919
1918467
2288623
1541982
1758039
2849453
2531364
1626517
1513515
1566036
1989195
2055768
3078117

2181054
2646169
2652184
1540345
1540998
2561885
1814137
2110787
3189233
2783119
1460187
1893865
2486094
1968280
1889068
2180445
2076749
2434515
1683891
2143096
2238228
3474706
6382186
1512576
1935027
1814949
1689327
2268393
2723396
1982249
1280758
108965
1860324
2258546
1479523
1290398
1960412
3658357
2014369
1481450
1396442
1155047
2053559
1877020
1445026
2138219
2464481
1483825
1808902

42585.53
52644.65
53180.63
31447.4
31716.54
52262.01
37098.02
42551.18
63663.74
55679.12
29552.97
38835.77
50610.37
39964.73
38861.87
44934.5
42849.88
51101.99
35558.43
45806.4
48366.1
74987.69
142830.31
35999.44
46226.53
44322.13
40747.9
54986.24
64278.34
45471.13
29387.96
2509.77
42841.26
51726.75
33322.03
29029.59
43367.65
81930.58
46460.38
33410.45
31852.19
26500.29
47626.35
42913.81
33646.24
48759.52
55154.78
32211.12
38541.17

2181054
2646169
2652184
1540345
1540998
2561885
1814137
2110787
3189233
2783119
1460187
1893865
2486094
1968280
1889068
2180445
2076749
2434515
1683891
2143096
2238228
3474706
6382186
1512576
1935027
1814949
1689327
2268393
2723396
1982249
1280758
108965
1860324
2258546
1479523
1290398
1960412
3658357
2014369
1481450
1396442
1155047
2053559
1877020
1445026
2138219
2464481
1483825
1808902

2063218
1884887
1899435
1825290
1081127
1615243
1506234
2304356
1528251
1115537
1880112
1626837
2264064
2089474
3231036
2304818
4039396
1121924
2216168
3366613
2105258
2184037
1415481
1946234
1177464
2154075
1905940
1827998
2167680
5872959
1410030
1644636
1688744
1828431
1931051
1609427
1369236
1838012
2112742
6092246
2759912
1329682
1481136
1764665
1376053
1386658
2237535
1859665
1451681

42595.27
38240.83
37968.39
36965.92
22159.13
33331.77
31261.5
49027.23
32256.83
23260.09
38662.93
33259.34
47358.28
43794.98
68747.56
49619.28
89369.14
25236.64
50021.14
74912.96
46251.33
48241
31227.12
42739.14
25438.2
46462.41
40357.01
38280.29
45323.57
125457.46
31250.34
36189.21
37438.52
40316.95
42870.79
36465.55
30910.46
41485.83
47005.93
135305.98
62944.23
30497.29
33998.78
40779.97
32177.45
32808.55
52726.65
44298.34
35271.68

2063218
1884887
1899435
1825290
1081127
1615243
1506234
2304356
1528251
1115537
1880112
1626837
2264064
2089474
3231036
2304818
4039396
1121924
2216168
3366613
2105258
2184037
1415481
1946234
1177464
2154075
1905940
1827998
2167680
5872959
1410030
1644636
1688744
1828431
1931051
1609427
1369236
1838012
2112742
6092246
2759912
1329682
1481136
1764665
1376053
1386658
2237535
1859665
1451681

2552812
2371529
4633124
1834986
1246093
1765027
1504275
1295400
1184906
1607373
1409124
1439008
1221933
1772158
1415672
2150465
2247411
1612387
1026449
1370595
2010309
1466012
1720230

62213.64
58143.85
115367.11
46078.85
31021.28
43400.94
37206.84
32189.03
29641.08
40198.3
34563.78
35421.89
30444.55
44310.85
35512.53
54627.38
56606.74
40035.02
25468.66
33931.64
49556.53
35969
41694.03

2552812
2371529
4633124
1834986
1246093
1765027
1504275
1295400
1184906
1607373
1409124
1439008
1221933
1772158
1415672
2150465
2247411
1612387
1026449
1370595
2010309
1466012
1720230

61 65 69 73 77 81 85 89 93 97 101105109113117121125129133137141145149153157161165169173177181185

OPEN PRICE
1634.55
1644.15
1632
1635
1610.15
1639.55
1653
1664.25
1692.9
1721.9
1727
1765.9
1772
1759.45
1780.8
1755
1753
1759.15
1745
1725
1772.3
1715
1750.2
1730.1
1758
1790
1840
1894.75
1911
1852
1860
1807
1814.95
1827
1761
1777
1786
1800
1741.5
1767.6
1782.45
1819
1764
1745.35

HIGH PRICE
1644.5
1651.75
1658
1649
1645.1
1656
1662.75
1677.95
1702
1724
1736
1806
1774.9
1773
1788.7
1781.4
1771.7
1772
1772.8
1758
1778.4
1778.9
1755
1761.9
1770
1798
1842.95
1898.6
1924
1867.1
1882.65
1834.75
1829.8
1853.5
1827
1790.65
1798.7
1819.5
1811.6
1780.9
1788.6
1834.7
1830
1770

LOW PRICE
1617
1632.45
1632
1623.35
1610.15
1600
1630
1651
1655
1682
1711
1732.2
1761.25
1749.7
1755.1
1755
1747
1752
1745
1720.05
1712.5
1715
1712.65
1727.35
1740.1
1771.55
1781.5
1836.3
1885.05
1845.05
1846.2
1797
1805.25
1812.4
1761
1760.75
1756.9
1781
1740.05
1735
1755
1782
1763
1732.1

CLOSING PRICE
1621.55
1636.2
1640.7
1627.5
1641.25
1608.15
1639.8
1657.15
1661.4
1688.15
1719.65
1742.6
1765.05
1766.5
1764.6
1770.1
1753.45
1759.25
1758.45
1751.2
1731.05
1763.4
1718.3
1732.1
1743.6
1777
1796.55
1843.3
1890.85
1859.55
1855.95
1817.35
1813.5
1822.15
1819.45
1763.6
1763.7
1785.25
1806.65
1737.95
1762.95
1795.7
1823.4
1767.6

1723.05
1658.1
1704.85
1729.7
1749
1810.8
1862
1872.3
1891
1793
1717.95
1748.05
1671
1725
1715
1718
1692
1670
1667.1
1629
1625.65
1664
1646.25
1650
1610.25
1590.9
1675.25
1641.25
1650
1643
1622.35
1613.8
1680.55
1685.25
1640.25
1620
1709.15
1813.8
1744
1645
1652
1697
1638
1700
1622.9
1660.05
1638
1536
1476

1740.85
1737.3
1717
1752.95
1768
1828
1885.35
1907.9
1905
1890
1803.4
1758.5
1745
1738.9
1739.7
1744.9
1734.9
1691.9
1695
1671.9
1634.8
1693.5
1669
1671.9
1639.55
1617.8
1679.5
1645
1678
1665
1648.35
1628
1688.6
1697.6
1702.2
1654.15
1714
1844.5
1818
1678.2
1660
1705
1686
1707.7
1697.75
1695.1
1648
1644.5
1511.5

1705.7
1652.65
1669
1695.25
1730
1747
1804
1840.2
1880.5
1789.3
1705.7
1714.75
1645.6
1671.4
1700
1707.65
1685
1660
1662
1627
1600
1611.1
1643.65
1631
1608
1573.85
1597.5
1620.05
1630
1625.2
1614
1596.65
1627.35
1664.3
1640.2
1596.25
1643.35
1692.4
1743.15
1636.9
1627.2
1635.3
1631.05
1646
1602.3
1621
1596.9
1533.35
1455.7

1723.1
1697.05
1672.95
1704.35
1744.3
1752.6
1809.55
1875.95
1886.3
1879
1796.75
1721.05
1740.45
1675.4
1720.95
1718.3
1716.55
1675.25
1671.55
1664.6
1621.3
1622.8
1657.2
1652.8
1632.95
1609
1607.55
1633.05
1650.65
1660.2
1643.35
1614.9
1640.7
1676.1
1692.65
1644.95
1654.65
1747.55
1807.75
1673.65
1633.65
1646.35
1661.1
1658.4
1690.05
1633.5
1634.55
1638.15
1494.2

1524.95
1520
1486.4
1513
1500
1542
1571.1
1566.55
1532.7
1640
1500
1568
1610.9
1624
1594.7
1664.15
1708.25
1645
1665
1688
1688
1717.95
1717.8
1744.25
1767.25
1811
1794
1820
1838
1807
1829
1813
1836
1860
1891.7
1916
1911
1907.05
1887
1879
1921.1
1901.95
1976
2011.15
1963
1938
1921.5
1914
1948

1534.6
1540
1526
1524.6
1512
1542.25
1584.85
1586.75
1571.9
1650.9
1561.65
1568
1614
1643.35
1627
1669.7
1718.05
1729
1676.4
1694
1708.95
1723
1719.8
1774
1770
1823.2
1816
1827
1869.75
1834.8
1829
1830.9
1839
1860
1917.15
1919.95
1928
1923.8
1912.5
1881.9
1927.7
1923.45
1976
2029
2021
1957.35
1930
1925.7
1949.5

1461.1
1510.35
1470.3
1472.5
1452.7
1501.5
1545.15
1542.1
1512.3
1523
1488.6
1521
1553
1608
1575
1575
1650
1636
1633.05
1655.6
1665
1665
1690
1718.35
1732.85
1751.7
1789.1
1786.35
1832.7
1806
1798.65
1791
1790.1
1797.5
1868
1881.3
1900
1865.35
1880.6
1850.1
1888.25
1872.6
1892.8
1982.3
1955
1930
1901
1892.1
1901.25

1475.65
1516.35
1518.95
1487.8
1497.85
1520
1557.25
1559.1
1564.75
1548
1554.05
1530.5
1570.6
1624.4
1619.95
1605.35
1664.15
1716.1
1641.4
1682.25
1680.6
1683.2
1708.4
1723.3
1740.05
1765.25
1798.15
1801.25
1860.95
1824.7
1811.3
1824.25
1806.7
1827.65
1912.3
1893.4
1911.35
1876.3
1894.65
1873.2
1894.45
1899.95
1898.75
1989.9
2015.6
1953.8
1912.5
1900.05
1907.8

1983.05
1994
2009
2044
2063
2052.55
2036
1989.95
2029
2005
2040
2035
2023.25
2026
2070
2048.1
2081.9
2100
2135.15
2135.4
2154
2192
2355
2380
2420
2430
2420.45
2375.3
2310.1
2273.25
2305
2291
2289.9
2260
2260
2220
2205.55
2285
2275
2282
2302
2325
2309
2340
2306.4
2253.4
2195
2148
2063

1987.1
2008.85
2019.8
2052.15
2075
2074
2059
2035.8
2029
2026
2047
2075
2067
2044.4
2084
2081.95
2089
2119.9
2139.3
2161.8
2183.3
2198
2355
2402.2
2429
2472
2434.75
2439.1
2392.8
2318.6
2318.75
2315
2323
2326.8
2273
2264
2232.55
2293.4
2326.85
2292.5
2309.45
2334.55
2343
2343.3
2360
2312.55
2269.85
2193.95
2158.4

1930
1966.3
1987.35
2028.7
2037.25
1992.2
2030.95
1985.2
1970.65
1982
2001.1
2015
2006.5
2012
2021
2040.05
2042.05
2079.05
2098.05
2122.5
2146.8
2127.4
2153
2345.55
2353.9
2402.5
2388
2372
2305.25
2266.4
2268.1
2291
2283.75
2244
2231.55
2218.55
2183
2206
2265.15
2225.35
2262.1
2277.15
2294
2266
2306.4
2235
2195
2140
2062.6

1948.45
1989.1
1997.55
2045.8
2043.6
2065.8
2045.85
2018.8
2006.05
1997.5
2011.55
2024.15
2048.8
2031.75
2028.2
2069.85
2046.75
2088.55
2106.3
2129.8
2162.1
2151.2
2177.6
2363
2360.7
2411.8
2424.85
2419.35
2382.75
2293.05
2277.7
2305.7
2293.6
2290.95
2254.7
2256.8
2226.1
2213.8
2299.45
2264.3
2273.55
2287.95
2334.55
2287.5
2327.1
2299.65
2245.15
2183.1
2146.3

2040
2034.8
1999
2045.25
2057.4
2067.6
2090.45
2136.25
2082.2
2085
2048.85
2050
2124.9
2123.25
2126
2199.5
2266
2237.7
2264
2179
2197
2207
2209.4
2177.25
2162.25
2141
2112
2087.4
2087
2234
2212.45
2208
2210
2211
2239.4
2285
2268.85
2235
2207
2250
2302
2301
2289.9
2320
2334
2385
2350
2417.5
2431

2097
2050
2028.65
2066
2071.4
2084
2097
2156.95
2148
2097.95
2080
2067.9
2125.05
2130
2159
2209.65
2269.7
2259.2
2273.8
2261.5
2218.05
2228
2221
2218.95
2172
2174.95
2139
2108.6
2108.95
2236.7
2232.65
2216
2239
2225.45
2242.95
2287.15
2280
2268.8
2247.7
2269
2323.25
2307.6
2311.9
2342.9
2364
2387.9
2380.6
2429.25
2452.1

2020
2008
1976.1
1980
2028.7
2042
2057.45
2090.6
2075.65
2066.45
2031
2027.1
2052.9
2076
2080.25
2110.3
2170.15
2233.35
2237.5
2165.2
2171.2
2183.1
2193.65
2176.1
2145.15
2136.5
2081.4
2076.5
2066
2051
2197
2188.65
2201.05
2190.05
2200.15
2246.6
2237
2235
2205.15
2175
2242.5
2278.8
2277.35
2276.1
2320.15
2342
2328.1
2345
2401

2081.8
2042.35
2023.15
1988.25
2033.7
2056.7
2067.6
2104.6
2140.45
2090.6
2072.75
2050.3
2058.25
2083.95
2119.45
2120.4
2203.55
2249.8
2262
2255.05
2179.35
2206.85
2204.7
2209.5
2166.15
2168.6
2128.55
2099.5
2087.65
2080.9
2213.4
2198.4
2220.9
2196
2210.55
2252.05
2273.53000
2262.7
2233.45
2215.75
2254.7
2296.4
2294.35
2500
2286.15
2326.6
2348.7
2371.5
2352.6
2412.35
2000

2436
2477
2490.55
2525
2459.7
2480
2471
2490
2495
2485
2425.5
2480
2505
2491
2549
2539.95
2494
2468
2490
2460
2460
2450
2404.9

2456.65
2487
2535
2533.8
2524.8
2484.35
2492.05
2509
2511.4
2517.65
2482.45
2493.5
2517.4
2519.95
2550
2551.7
2540
2500
2499
2492.95
2482.4
2464
2434.05

2416.15
2426.6
2455.05
2483
2448
2440.55
2452.15
2454.4
2490.1
2478.1
2423
2424
2470.2
2475.2
2483.25
2522.5
2494
2463
2461.75
2450.65
2436.2
2438.15
2397.55

2438 2000
2436.1
2462.45
2491.55
2513.7
2459.15
VOLUME
2480.4
OPEN
PRICE
2464.451500
HIGH PRICE
2499.45
LOW
PRICE
2492.05
2469.85
CLOSING
PRICE
2432.4
2489.85
2499.751000
2491.05
2539.1
2522.8
2493.35
2467.6
2486.7
2471.6500
2450.55
2426.45

0
181185189193197201205209213217221225229233237241245249253257261