Sheet1

Date Open High Low Close LTP Settle Price

22/01/18 64.6225 64.68 64.42 64.5625 64.555 64.5625
23/01/18 64.565 64.565 64.4375 64.49 64.48 64.49
24/01/18 64.375 64.3775 64.2825 64.34 64.34 64.34
25/01/18 64.26 64.3125 64.11 64.215 64.2325 64.215
29/01/18 64.2325 64.44 64.14 64.23 64.24 64.23
30/01/18 64.085 64.4325 64.085 64.2625 64.26 64.2625
31/01/18 64.295 64.4 64.2325 64.25 64.235 64.25
01/02/18 64.3175 64.6975 64.19 64.5875 64.6975 64.5875
02/02/18 64.75 64.8325 64.3525 64.6925 64.68 64.6925
05/02/18 64.825 64.845 64.65 64.705 64.73 64.705
06/02/18 64.9 65.055 64.74 64.865 64.89 64.865
07/02/18 64.715 64.92 64.6675 64.9025 64.905 64.9025
08/02/18 64.725 65.025 64.725 64.8625 64.835 64.8625
09/02/18 65.025 65.025 64.875 64.98 64.9925 64.98
12/02/18 64.92 65.0475 64.81 64.9 64.895 64.9
14/02/18 64.7675 64.78 64.63 64.6675 64.665 64.6675
15/02/18 64.52 64.54 64.43 64.48 64.48 64.48
16/02/18 64.42 64.79 64.37 64.765 64.77 64.765
20/02/18 65.055 65.4 64.95 65.34 65.32 65.34
21/02/18 65.3875 65.46 65.22 65.28 65.285 65.28
22/02/18 65.55 65.5875 65.44 65.5025 65.545 65.5025
23/02/18 65.5025 65.5025 65.17 65.2 65.185 65.2
26/02/18 65.165 65.315 65.11 65.25 65.2575 65.25
27/02/18 65.2925 65.4475 65.235 65.33 65.2525 65.33
28/02/18 65.5 65.7375 65.36 65.5625 65.59 65.5625
01/03/18 65.66 65.6675 65.51 65.62 65.6225 65.62
05/03/18 65.5125 65.5825 65.3425 65.5475 65.535 65.5475
06/03/18 65.485 65.5325 65.3425 65.4025 65.3525 65.4025
07/03/18 65.35 65.41 65.2675 65.285 65.29 65.285
08/03/18 65.3 65.53 65.2825 65.5025 65.505 65.5025
09/03/18 65.4925 65.58 65.425 65.5575 65.5575 65.5575
12/03/18 65.3475 65.4475 65.2775 65.4325 65.415 65.4325
13/03/18 65.3475 65.3775 65.21 65.25 65.2575 65.25
14/03/18 65.17 65.4175 65.1625 65.21 65.195 65.21
15/03/18 65.2 65.33 65.045 65.2675 65.2675 65.2675
16/03/18 65.3175 65.335 65.2025 65.3 65.29 65.3
19/03/18 65.3625 65.525 65.2125 65.4975 65.505 65.4975
20/03/18 65.55 65.585 65.495 65.545 65.545 65.545
21/03/18 65.54 65.56 65.52 65.54 65.5275 65.54
22/03/18 65.4475 65.4525 65.3225 65.41 65.41 65.41
23/03/18 65.45 65.5 65.2775 65.2975 65.2975 65.2975
26/03/18 65.2875 65.2875 65.1 65.145 65.13 65.145
27/03/18 65.11 65.155 64.915 65.125 65.14 65.125
28/03/18 65.085 65.455 65.01 65.36 65.34 65.36
03/04/18 65.2475 65.2975 65.145 65.1875 65.17 65.1875
04/04/18 65.1775 65.355 65.065 65.3275 65.305 65.3275
05/04/18 65.28 65.28 65.07 65.1025 65.1 65.1025
06/04/18 65.025 65.16 65.025 65.09 65.1 65.09
09/04/18 64.9875 65.1725 64.9475 65.14 65.1375 65.14
10/04/18 65.0975 65.135 64.9625 65.095 65.0925 65.095
11/04/18 65.05 65.3975 65.0425 65.3675 65.395 65.3675
12/04/18 65.35 65.53 65.33 65.3575 65.345 65.3575

Page 1
 Sheet1
13/04/18 65.3525 65.4175 65.2625 65.29 65.2875 65.29
16/04/18 65.4 65.58 65.37 65.555 65.5575 65.555
17/04/18 65.515 65.7575 65.4725 65.695 65.6925 65.695
18/04/18 65.87 65.87 65.63 65.6875 65.69 65.6875
19/04/18 65.79 65.87 65.7425 65.7975 65.8025 65.7975
20/04/18 65.9425 66.135 65.925 66.085 66.1325 66.085

Page 2
 Sheet1
lacs) OI
3537.01 70070
3039.14 71697
3378.1 72157
12460.61 75814
11783.66 84934
14647.44 95142
16960.56 105266
25086.8 123474
27174.92 137005
7630.23 138601
9206.93 142559
5586.69 143528
9891.96 149626
18646.9 156421
8033.6 160075
12273.45 160331
19878.5 162360
30949.18 175710
52494.59 195950
47777.03 225120
26285.98 229672
26018.08 237234
88694.52 293667
97863.7 328803
168956.83 374453
40901.74 375504
72038.85 376450
33121.59 376001
27047.02 377567
58596.17 362503
60504.03 375748
57564.81 355535
60994.16 348717
64188.75 358502
79371.66 371399
62208.44 380846
134937.8 424197
97582.25 454130
59309.34 474711
176985.97 552567
318311.55 735579
833585.4 1025183
709669.59 1050015
1118533.56 1358687
714889.1 1354333
919097.21 1273269
839607.11 1360224
507202.71 1389398
827864 1337090
583328.47 1408522
1154575.97 1431481
965438.15 1267500

Page 3
 Sheet1
631894.36 1201681
867598.4 1168239
1343586.42 1333240
1266479.61 1611369
902818.88 1740136
1569976.13 219319

Page 4