Portfolio Data - NCLINDIA.csv

Date ,OPEN ,HIGH ,LOW ,PREV. CLOSE ,ltp ,close ,vwap ,52W H ,52W L ,VOLUME ,VALUE ,No of trades 
01-Nov-2024,257.5,261.1,257,257.5,257,258.55,259.08,311.8,130.55,"1,85,859","4,81,52,832.75","4,686"
31-Oct-2024,252.8,258.7,249.45,251.55,257.6,257.5,255.75,311.8,130.55,"8,94,480","22,87,59,086.25","21,537"
30-Oct-2024,250.3,254.75,248.1,250.3,251.7,251.55,252.31,311.8,130.55,"6,31,396","15,93,04,415.25","17,074"
29-Oct-2024,247.15,253,244.5,247.15,252.2,250.3,248.01,311.8,130.55,"8,20,661","20,35,34,146.30","23,227"
28-Oct-2024,233.5,248.5,231.65,239.2,247.4,247.15,243.32,311.8,130.55,"19,35,016","47,08,33,173.50","45,885"
25-Oct-2024,244.1,246.25,234.3,243.95,239.45,239.2,237.95,311.8,116.8,"28,80,298","68,53,77,755.55","54,616"
24-Oct-2024,247,254.2,242,243.4,244,243.95,248.77,311.8,116.8,"29,39,653","73,13,11,779.20","60,328"
23-Oct-2024,240.65,246.95,234.2,241,244.5,243.4,242.51,311.8,116.8,"15,51,275","37,62,03,094.45","44,664"
22-Oct-2024,257.85,258.65,238,258.5,242.9,241,247.3,311.8,116.8,"15,88,873","39,29,33,886.50","39,216"
21-Oct-2024,265,265.05,256,264.9,256.95,258.5,260.15,311.8,116.8,"13,70,989","35,66,60,388.85","23,698"
18-Oct-2024,260,265.2,253,261.85,265.05,264.9,261.03,311.8,116.8,"14,49,922","37,84,67,471.95","26,769"
17-Oct-2024,267.2,268.1,260.65,267.25,261.2,261.85,263.53,311.8,116.8,"9,15,567","24,12,80,134.80","18,132"
16-Oct-2024,269.2,271.35,266.1,269.4,266.85,267.25,268.32,311.8,116.8,"11,21,952","30,10,38,421.60","20,738"
15-Oct-2024,267.75,270.95,265,267.35,269,269.4,268.35,311.8,116.8,"11,97,138","32,12,46,600.75","21,794"
14-Oct-2024,266.15,268.65,264.05,266.1,267.6,267.35,267.05,311.8,116.8,"9,37,957","25,04,81,136.55","22,776"
11-Oct-2024,269.75,273.05,264.9,269.8,265.35,266.1,268.13,311.8,116.8,"9,49,881","25,46,91,961.95","17,746"
10-Oct-2024,274.3,276.8,269.4,273,269.5,269.8,272.78,311.8,116.8,"8,84,461","24,12,62,491.45","16,958"
09-Oct-2024,274.9,279.9,272.1,274.2,273.3,273,275.29,311.8,116.8,"13,86,168","38,15,98,868.55","26,230"
08-Oct-2024,261.95,275.7,257.25,264.25,274.7,274.2,267.96,311.8,116.8,"28,37,787","76,04,06,115.65","51,385"
07-Oct-2024,276.95,277,259,276.35,263,264.25,265.23,311.8,116.8,"34,64,393","91,88,59,801.65","59,308"
04-Oct-2024,283,284.2,273.5,282.95,275.75,276.35,278.35,311.8,116.8,"26,19,292","72,90,68,498.25","48,275"
03-Oct-2024,280,296.8,279.05,289.1,283,282.95,288.87,311.8,116.8,"64,50,713","1,86,34,05,909.85","84,726"
01-Oct-2024,282.5,291,281.6,282.5,288.95,289.1,287.48,311.8,116.8,"40,32,291","1,15,91,87,691.15","52,455"
30-Sep-2024,288.2,294.5,280.35,289.4,283,282.5,286.5,311.8,116.8,"50,63,597","1,45,07,14,141.80","78,504"
27-Sep-2024,276.8,292,276.15,275.9,286.9,289.4,286.9,311.8,116.8,"67,29,666","1,93,07,33,702.25","85,170"
26-Sep-2024,285.5,286.5,274.25,284.5,276.5,275.9,277.91,311.8,116.8,"26,60,177","73,92,85,227.35","37,449"
25-Sep-2024,288.2,292.4,280.9,287.2,284.6,284.5,286.59,311.8,116.8,"37,61,028","1,07,78,70,373.70","56,565"
24-Sep-2024,273,290,273,272.85,285,287.2,283.83,311.8,116.8,"79,15,614","2,24,66,83,527.25","95,102"
23-Sep-2024,271.2,275,267.75,269.05,273.3,272.85,272.32,311.8,116.8,"17,10,406","46,57,77,925.05","37,576"
20-Sep-2024,263.1,273,258.5,263.65,272.1,269.05,268.13,311.8,116.8,"75,48,952","2,02,41,07,339.35","57,319"
19-Sep-2024,270,271.75,258.5,269.15,264,263.65,263.94,311.8,116.8,"20,95,118","55,29,94,728.20","57,936"
18-Sep-2024,272.45,273.9,268,271.85,269.2,269.15,270.17,311.8,116.8,"12,38,151","33,45,14,007.60","43,369"
17-Sep-2024,268.45,275.7,268.4,268.85,271.85,271.85,272.28,311.8,116.8,"33,08,173","90,07,42,466.20","41,487"
16-Sep-2024,272,274.85,267.5,269.8,268.8,268.85,271.6,311.8,116.8,"14,94,611","40,59,32,713.55","32,908"
13-Sep-2024,267.45,276.25,267.45,265.55,270,269.8,272.43,311.8,116.8,"31,53,484","85,91,00,253.90","45,419"
12-Sep-2024,270,271.35,259.4,266.95,265,265.55,264.11,311.8,116.8,"33,91,277","89,56,84,324.80","56,521"
11-Sep-2024,271.5,274.4,266.1,269.4,266.85,266.95,271.13,311.8,116.8,"20,08,458","54,45,62,141.15","33,144"
10-Sep-2024,263.1,271.95,263,261.5,271.25,269.4,266.91,311.8,116.8,"23,14,214","61,76,84,489.95","36,323"
09-Sep-2024,269.9,269.9,258.85,269.15,261.25,261.5,261.98,311.8,116.8,"36,58,512","95,84,48,520.40","47,310"
06-Sep-2024,286.45,287.9,266.95,280.8,268.75,269.15,278.85,311.8,116.8,"86,25,670","2,40,52,29,077.40","80,611"
05-Sep-2024,272.55,282.1,272,271.95,280.3,280.8,278.91,311.8,116.8,"36,36,334","1,01,42,10,175.85","41,426"
04-Sep-2024,269.9,275.7,268.75,273.65,271.75,271.95,272.61,311.8,116.8,"13,41,688","36,57,60,559.00","21,246"
03-Sep-2024,276.45,280.45,272.8,275.45,273.7,273.65,276.25,311.8,116.8,"16,03,953","44,30,85,446.40","28,040"
02-Sep-2024,275.65,277,268.35,275.1,276.8,275.45,273.44,311.8,116.8,"21,68,329","59,29,07,532.35","35,186"
30-Aug-2024,278.2,281.65,272.15,274.75,274.4,275.1,275.7,311.8,116.8,"31,10,951","85,76,94,716.80","31,938"
29-Aug-2024,280,288,273.2,276.3,275,274.75,281.49,311.8,116.8,"64,66,299","1,82,02,14,289.20","77,730"
28-Aug-2024,280.35,282.3,275.35,279.55,275.55,276.3,279.33,311.8,116.8,"14,61,835","40,83,34,849.90","21,434"
27-Aug-2024,275.75,285,275.2,273.25,280,279.55,280.69,311.8,116.8,"44,36,341","1,24,52,28,605.80","53,753"
26-Aug-2024,278.5,279,272,275.45,273.65,273.25,275.04,311.8,116.8,"19,60,441","53,92,09,139.15","28,020"
23-Aug-2024,272,275.95,268.35,271.65,275.95,275.45,273.49,311.8,116.8,"24,81,847","67,87,55,302.15","37,529"
22-Aug-2024,274,276,270.5,273.05,270.95,271.65,273.22,311.8,116.8,"17,62,435","48,15,31,507.10","24,669"
21-Aug-2024,271.95,274.1,268.1,271.45,273,273.05,272.06,311.8,116.8,"19,79,142","53,84,41,274.10","27,217"
20-Aug-2024,262.5,272.5,261.8,261.05,271.45,271.45,269.74,311.8,116.8,"45,52,460","1,22,79,89,265.90","61,696"
19-Aug-2024,262.3,264.5,259.05,261.7,261.5,261.05,261.98,311.8,116.8,"17,95,195","47,03,08,938.80","25,850"
16-Aug-2024,261,264.75,258.95,258.5,261.75,261.7,262.15,311.8,116.8,"19,26,810","50,51,08,440.35","33,738"
14-Aug-2024,261.3,264.25,256.05,258.9,257.85,258.5,260.58,311.8,116.8,"29,21,433","76,12,67,368.95","43,516"
13-Aug-2024,269,270.9,256.5,267.95,258.95,258.9,264.29,311.8,116.8,"17,90,628","47,32,53,548.40","31,572"
12-Aug-2024,264.55,269,258.65,265.05,267.95,267.95,264.45,311.8,116.8,"36,83,545","97,41,12,435.60","54,818"
09-Aug-2024,267.9,271.35,264,263.2,264.9,265.05,267.59,311.8,115.05,"26,61,611","71,22,16,485.25","36,318"
08-Aug-2024,268.95,269,261.7,270.15,262.45,263.2,264.63,311.8,115.05,"37,23,997","98,54,93,727.05","50,203"
07-Aug-2024,260,277.95,255.55,254.35,266.65,270.15,267.81,311.8,115.05,"93,18,247","2,49,54,91,518.70","1,08,210"
06-Aug-2024,270.8,276,253.3,263.8,254.95,254.35,261.59,311.8,115.05,"45,83,151","1,19,89,11,566.20","69,671"
05-Aug-2024,265,273.85,260.7,278.9,264.5,263.8,267.6,311.8,115.05,"51,26,519","1,37,18,31,959.20","81,092"
02-Aug-2024,279.75,281.65,275.25,284.2,278.45,278.9,279.41,311.8,106,"33,30,015","93,04,37,426.75","54,031"
01-Aug-2024,290.55,293.5,282.45,287.86,284.5,284.2,287.85,311.8,106,"30,73,383","88,46,66,902.40","45,353"
31-Jul-2024,296,301.45,286.6,293.73,289,287.86,295.01,311.8,106,"67,42,838","1,98,92,19,309.44","68,241"
30-Jul-2024,285.89,296.5,284.33,286,293.4,293.73,293.09,311.8,106,"70,38,059","2,06,27,85,812.79","70,442"
29-Jul-2024,289.95,293.57,284.5,287.8,285,286,287.98,311.8,106,"35,40,132","1,01,94,76,901.09","37,313"
26-Jul-2024,281.99,294,281.5,281.57,287,287.8,289.3,311.8,106,"87,37,211","2,52,77,09,018.67","74,349"
25-Jul-2024,277.54,289.5,275.64,284.03,279,281.57,283.96,311.8,106,"70,73,119","2,00,84,50,606.58","66,151"
24-Jul-2024,264,287.46,261.69,265.49,283.5,284.03,280.6,311.8,106,"1,25,33,270","3,51,68,45,171.35","1,14,154"
23-Jul-2024,269.9,272.78,241.54,269.08,264.1,265.49,263.24,311.8,106,"72,96,334","1,92,06,85,323.45","83,737"
22-Jul-2024,268,276.9,263.41,269.84,269.85,269.08,270.86,311.8,106,"57,37,335","1,55,39,91,925.18","73,839"
19-Jul-2024,274,280.8,266.75,278.3,268.17,269.84,273.52,311.8,106,"1,03,65,982","2,83,53,23,932.64","92,143"
18-Jul-2024,291.86,294,275.5,293.06,275.99,278.3,281.94,311.8,106,"1,16,21,546","3,27,65,23,033.35","1,21,401"
16-Jul-2024,297.25,311.8,290.1,297.73,291.79,293.06,300.58,311.8,106,"2,02,61,294","6,09,00,94,179.47","1,61,808"
15-Jul-2024,280,302.65,272.25,279.08,294.5,297.73,294.03,302.65,106,"2,44,92,458","7,20,15,60,992.80","1,92,715"
12-Jul-2024,288.65,289.59,277.2,287.75,277.5,279.08,283.13,293.75,106,"68,44,985","1,93,79,86,917.68","68,345"
11-Jul-2024,277.4,290,272.8,276.61,285.25,287.75,283.31,293.75,106,"2,05,25,540","5,81,51,33,576.83","1,38,514"
10-Jul-2024,264.5,280,253.3,263.48,275.8,276.61,270.98,293.75,106,"2,07,20,522","5,61,48,32,471.31","1,75,817"
09-Jul-2024,270.97,271.5,260.59,269.2,264.1,263.48,265.07,293.75,106,"60,56,534","1,60,54,16,363.75","66,135"
08-Jul-2024,268.75,275.3,264.17,261.43,269,269.2,270.59,293.75,106,"1,54,95,824","4,19,29,92,579.30","1,21,850"
05-Jul-2024,264.7,268.3,260.5,262.56,261.6,261.43,263.92,293.75,106,"67,12,692","1,77,15,94,566.35","66,627"
04-Jul-2024,260,265,254.01,258.56,262.75,262.56,260.92,293.75,106,"83,67,571","2,18,32,74,779.76","85,573"
03-Jul-2024,261,266.65,257.1,257.63,258.5,258.56,260.77,293.75,106,"1,32,39,402","3,45,24,09,975.49","1,08,081"
02-Jul-2024,244.25,261.75,241.41,244.14,257.45,257.63,256.3,293.75,106,"3,37,32,553","8,64,55,56,986.56","2,36,640"
01-Jul-2024,240,245.25,236.25,240.15,243.15,244.14,242.07,293.75,106,"40,75,347","98,65,11,566.43","36,647"
28-Jun-2024,244.43,249.35,238.55,242.5,240.25,240.15,242.56,293.75,96.5,"74,40,494","1,80,47,59,074.57","70,332"
27-Jun-2024,243.75,250.95,240.61,241.8,243.7,242.5,246.52,293.75,96.5,"1,42,29,349","3,50,78,05,584.67","1,13,969"
26-Jun-2024,234.85,247.3,233.22,233.84,241.45,241.8,241.95,293.75,96.5,"1,06,74,398","2,58,26,99,009.39","90,413"
25-Jun-2024,233.77,235.95,231.61,233.77,234.05,233.84,232.84,293.75,96.5,"64,31,750","1,49,75,88,414.86","29,391"
24-Jun-2024,233.99,237.97,229.8,234.62,234.1,233.77,235.2,293.75,96.5,"42,83,217","1,00,73,92,203.87","33,078"
21-Jun-2024,231.65,235.45,231.1,231.51,234.1,234.62,233.7,293.75,95.8,"27,02,055","63,14,66,751.74","31,189"
20-Jun-2024,236.45,240.96,230.9,236.2,231.08,231.51,236.12,293.75,95.8,"43,28,378","1,02,20,29,515.20","51,325"
19-Jun-2024,236,237.4,228,235.4,235.77,236.2,233.92,293.75,95.8,"66,54,134","1,55,65,63,482.20","78,276"
18-Jun-2024,233.05,238.5,229.15,231.94,234.75,235.4,234.86,293.75,95.8,"33,99,051","79,82,84,866.80","38,888"
14-Jun-2024,233.82,235.85,231.11,232.49,231.5,231.94,233.08,293.75,95.8,"16,65,248","38,81,28,677.26","21,199"
13-Jun-2024,237.75,238.1,231.05,235.31,233.45,232.49,233.3,293.75,95.8,"21,04,101","49,08,81,149.50","24,909"
12-Jun-2024,233.99,239.4,233.21,233.21,236,235.31,236.01,293.75,95.8,"36,02,975","85,03,42,700.34","35,345"
11-Jun-2024,232.67,237,229,229.79,233.1,233.21,233.61,293.75,95.8,"34,31,946","80,17,20,663.85","37,597"
10-Jun-2024,223.4,231,220,221.15,230.06,229.79,228.22,293.75,95.8,"53,79,054","1,22,76,13,783.51","51,706"
07-Jun-2024,218.6,222.8,215.55,216.45,221.15,221.15,219.26,293.75,92.85,"30,07,557","65,94,38,259.60","35,129"
06-Jun-2024,210,220.5,207.65,202.85,216.7,216.45,216.47,293.75,92.85,"60,63,035","1,31,24,60,210.05","65,418"
05-Jun-2024,208,209.45,193,204.05,203.9,202.85,200.21,293.75,92.85,"1,00,66,989","2,01,54,64,304.20","1,25,638"
04-Jun-2024,241,241,195,241.3,204.95,204.05,213.21,293.75,92.85,"1,47,72,588","3,14,97,30,519.90","1,53,050"
03-Jun-2024,248,248.7,237.5,236.5,241.5,241.3,242.24,293.75,92.85,"82,33,297","1,99,44,23,701.30","81,650"
31-May-2024,220.1,240,215.55,218.2,235.2,236.5,232.42,293.75,89.1,"1,32,74,627","3,08,52,70,676.75","1,03,675"
30-May-2024,221.45,224.85,217.5,221.4,218.5,218.2,220.34,293.75,89.1,"24,08,452","53,06,86,163.15","33,963"
29-May-2024,223.05,225.85,219.15,222.3,222,221.4,222.24,293.75,89.1,"28,24,406","62,77,04,239.65","35,547"
28-May-2024,228.85,229.9,221,227.05,223,222.3,225.3,293.75,89.1,"33,14,653","74,67,81,369.85","45,889"
27-May-2024,233.75,237.35,226.1,233.1,228.3,227.05,229.54,293.75,89.1,"40,52,393","93,01,84,746.55","46,789"
24-May-2024,240,242.8,232,239.9,233.8,233.1,236.63,293.75,87.4,"41,23,983","97,58,39,156.00","46,611"
23-May-2024,242.05,247.15,238.05,241.15,240.25,239.9,242.25,293.75,87.4,"30,33,661","73,49,13,024.05","37,797"
22-May-2024,247.9,249.15,239.55,246.2,241.2,241.15,243.68,293.75,87.4,"47,32,581","1,15,32,35,431.65","45,720"
21-May-2024,239.9,248.5,235.95,239.9,246.1,246.2,244.32,293.75,87.4,"92,23,255","2,25,33,85,945.45","79,904"
18-May-2024,242.8,245,238.2,242.55,239.75,239.9,241.1,293.75,84.9,"8,95,989","21,60,21,178.20","11,892"
17-May-2024,227.3,244.4,225.05,227.55,241.6,242.55,237.93,293.75,84.9,"1,42,12,526","3,38,15,49,501.25","97,316"
16-May-2024,214,228.6,212.3,229.55,226.8,227.55,223.87,293.75,84.9,"1,36,51,148","3,05,60,80,565.05","1,28,709"
15-May-2024,224.8,232,224.7,224,229,229.55,229.21,293.75,84.9,"47,34,386","1,08,51,81,325.90","50,402"
14-May-2024,217.8,224.8,217.8,217.75,224,224,222.81,293.75,84.9,"30,75,216","68,51,81,118.10","30,170"
13-May-2024,217.45,220.85,208.6,217.4,218.25,217.75,215.02,293.75,84.9,"43,53,295","93,60,25,472.80","56,234"
10-May-2024,215.5,219.2,208.5,212.9,217.75,217.4,215.33,293.75,82.65,"34,60,118","74,50,56,045.90","48,337"
09-May-2024,225.6,227.2,209.4,223.9,213.95,212.9,216.26,293.75,82.65,"60,68,670","1,31,24,12,680.15","59,356"
08-May-2024,217.95,226.85,216.5,217,224.4,223.9,223.27,293.75,82.65,"38,62,395","86,23,45,608.50","44,878"
07-May-2024,229.3,229.3,213,228.2,218.5,217,219.75,293.75,82.65,"73,60,518","1,61,75,09,789.20","80,035"
06-May-2024,240.25,240.85,226.9,238.65,228.5,228.2,232.18,293.75,82.65,"45,57,065","1,05,80,48,311.45","52,588"
03-May-2024,244.5,250.7,235.1,242.1,239.7,238.65,241.62,293.75,80.35,"63,58,581","1,53,63,65,631.95","58,940"
02-May-2024,244.2,247.95,240.8,242.35,242.4,242.1,244.39,293.75,80.35,"55,77,154","1,36,30,23,793.60","42,796"
30-Apr-2024,248,248.2,240.6,246.6,241.6,242.35,244.37,293.75,80.35,"27,64,309","67,55,26,625.00","32,159"
29-Apr-2024,253.75,255.65,245,250.55,247.3,246.6,248.94,293.75,80.35,"63,78,986","1,58,79,55,129.90","53,972"
26-Apr-2024,235.7,253.3,234.8,233.75,249.2,250.55,247.12,293.75,77.6,"2,56,97,695","6,35,03,82,188.40","1,59,467"
25-Apr-2024,232.25,235.8,231.15,232.25,234,233.75,233.24,293.75,77.6,"23,34,554","54,45,20,503.35","23,432"
24-Apr-2024,230.9,236.5,228.8,230.9,232.65,232.25,232.73,293.75,77.6,"34,54,933","80,40,56,023.95","30,646"
23-Apr-2024,227.15,232.5,226.7,225.85,230.5,230.9,230.19,293.75,77.6,"33,54,940","77,22,85,953.70","28,000"
22-Apr-2024,225.85,231.75,225.05,223.9,226.4,225.85,227.69,293.75,77.6,"23,07,953","52,55,07,640.30","23,050"
19-Apr-2024,222.95,228.15,218.6,226,224.45,223.9,223.76,293.75,77.55,"33,78,541","75,59,82,561.70","33,546"
18-Apr-2024,226.9,233.7,225,225.55,225.9,226,228.61,293.75,77.55,"47,71,300","1,09,07,69,384.80","39,520"
16-Apr-2024,223.7,228.35,221.85,225.15,224.75,225.55,226.32,293.75,77.55,"26,71,522","60,46,32,145.30","26,623"
15-Apr-2024,227,232.4,217.3,235.2,226.75,225.15,224.46,293.75,77.55,"92,49,014","2,07,60,63,568.90","69,073"
12-Apr-2024,239.8,243.85,234.4,240.75,235.7,235.2,238.54,293.75,76.5,"59,82,763","1,42,71,24,920.60","51,315"
10-Apr-2024,231.9,243.7,229.65,230.65,240.95,240.75,239.49,293.75,76.5,"1,69,74,874","4,06,53,01,015.45","1,12,886"
09-Apr-2024,230.5,239.4,228.6,228.7,230.8,230.65,233.17,293.75,76.5,"57,46,978","1,34,00,28,633.60","48,487"
08-Apr-2024,233,238.45,228.1,231.3,229.05,228.7,232.24,293.75,76.5,"54,60,239","1,26,80,97,881.50","44,258"
05-Apr-2024,230.5,236,227.2,231.1,231.35,231.3,231.89,293.75,76.5,"46,35,232","1,07,48,54,521.45","46,737"
04-Apr-2024,235,238.3,227,231.5,232,231.1,232.35,293.75,76.5,"74,67,757","1,73,51,22,967.20","64,677"
03-Apr-2024,227.8,234.6,226.45,227.6,232,231.5,231.11,293.75,76.5,"63,40,067","1,46,52,60,327.55","53,379"
02-Apr-2024,231.5,232.5,226.5,231.45,228.15,227.6,228.67,293.75,76.5,"33,31,910","76,18,97,535.95","34,652"
01-Apr-2024,229.9,235,229.15,228.1,231.5,231.45,231.78,293.75,76.5,"35,21,519","81,62,32,957.35","40,601"
28-Mar-2024,237,237.55,225.2,233.1,227.7,228.1,230.02,293.75,69.7,"72,05,261","1,65,73,63,329.15","57,776"
27-Mar-2024,216.75,241.6,216.2,215,233.5,233.1,228.99,293.75,69.7,"2,09,51,296","4,79,76,23,862.15","1,07,630"
26-Mar-2024,214.9,219.1,210.85,214.1,215.3,215,215.95,293.75,69.7,"46,26,264","99,90,59,500.80","38,251"
22-Mar-2024,212.45,216,210.6,212.3,214.4,214.1,213.64,293.75,69.7,"36,55,554","78,09,85,241.15","28,431"
21-Mar-2024,207.9,213.4,206.6,203.65,211.95,212.3,210.13,293.75,69.7,"51,37,020","1,07,94,50,960.90","39,523"
20-Mar-2024,209,212.35,201.8,207.4,203.5,203.65,205.68,293.75,69.7,"50,40,330","1,03,67,09,708.40","46,292"
19-Mar-2024,211.8,213.4,203.15,211.95,208.5,207.4,207.04,293.75,69.7,"58,23,930","1,20,58,08,801.40","54,350"
18-Mar-2024,210,215.5,209.15,209.1,211.9,211.95,211.64,293.75,69.7,"44,51,757","94,21,78,738.10","37,529"
15-Mar-2024,216,218.7,205.7,216,210.2,209.1,210.37,293.75,69.7,"1,41,14,208","2,96,92,42,137.50","98,634"
14-Mar-2024,199.1,219.3,195,202.15,214.9,216,212.45,293.75,69.7,"1,59,72,097","3,39,33,27,149.75","1,27,174"
13-Mar-2024,221.15,221.75,196.7,221.15,199.95,202.15,208.91,293.75,69.7,"1,56,75,734","3,27,48,25,971.40","1,27,918"
12-Mar-2024,226.15,230,218.05,232.75,221,221.15,224.21,293.75,69.7,"2,50,58,283","5,61,82,30,984.65","1,21,757"
11-Mar-2024,243,244.05,230.35,218.75,232,232.75,235.08,293.75,69.7,"5,82,84,928","13,70,16,10,456.25","3,42,061"
07-Mar-2024,218,225.35,217.3,226.55,219.1,218.75,220.28,293.75,69.7,"2,24,07,457","4,93,58,52,540.60","98,350"
06-Mar-2024,226.3,231.7,218.1,226.3,226,226.55,224.13,293.75,69.7,"44,30,125","99,29,23,437.30","61,001"
05-Mar-2024,226.8,232.7,225,226.6,228.05,226.3,227,293.75,69.7,"48,05,432","1,09,08,20,562.85","42,546"
04-Mar-2024,233,235,225.7,231.6,226.65,226.6,228.54,293.75,69.7,"27,65,978","63,21,34,858.60","37,894"
02-Mar-2024,221.6,231.85,221.25,220.85,231.85,231.6,230.34,293.75,69.7,"9,83,834","22,66,20,189.65","10,009"
01-Mar-2024,223,224.7,219.3,222.45,220.25,220.85,221.68,293.75,69.7,"32,21,797","71,42,10,735.70","40,710"
29-Feb-2024,223.75,224.95,214.2,222.35,222.95,222.45,218.61,293.75,69.7,"1,27,72,236","2,79,22,01,784.60","94,717"
28-Feb-2024,235.25,242.65,221,234.65,222.9,222.35,228.2,293.75,69.7,"39,13,023","89,29,69,175.60","75,984"
27-Feb-2024,238.8,241.15,232.05,238.65,235,234.65,236.61,293.75,69.7,"20,26,894","47,95,92,819.65","39,505"
26-Feb-2024,244.05,248.5,237,245.15,239.8,238.65,242.23,293.75,69.7,"24,00,501","58,14,82,757.75","43,194"
23-Feb-2024,249.65,255.8,243.85,248.45,245.05,245.15,249.13,293.75,69.7,"29,71,116","74,01,81,635.75","41,434"
22-Feb-2024,247.05,250.55,238.45,246.3,246,248.45,245.57,293.75,69.7,"29,54,981","72,56,61,423.05","47,037"
21-Feb-2024,255.35,255.85,243.65,255.3,248.4,246.3,250.33,293.75,69.7,"25,65,120","64,21,14,936.85","48,892"
20-Feb-2024,252.65,258.3,250.4,251.7,254.8,255.3,254.64,293.75,69.7,"36,85,508","93,84,91,151.65","50,929"
19-Feb-2024,254.9,259.05,249.3,253.65,252.9,251.7,253.58,293.75,69.7,"47,50,718","1,20,46,83,666.70","63,598"
16-Feb-2024,255.2,262.8,246,254.9,251.5,253.65,254.06,293.75,69.7,"62,78,097","1,59,49,84,740.10","72,323"
15-Feb-2024,238,259.8,237.25,236.65,255,254.9,253.16,293.75,69.7,"1,22,07,711","3,09,05,52,451.85","1,29,262"
14-Feb-2024,239,239.95,228.55,241.4,237.65,236.65,234.81,293.75,69.7,"69,94,962","1,64,25,04,696.45","87,080"
13-Feb-2024,215.05,248,211.9,213.75,244.55,241.4,229.4,293.75,69.7,"1,94,35,842","4,45,86,46,669.30","2,03,655"
12-Feb-2024,252.65,252.7,204.55,252.7,217,213.75,228.26,293.75,69.7,"98,36,500","2,24,52,59,185.70","1,25,563"
09-Feb-2024,267.65,271.8,246.75,266.45,253,252.7,256.94,293.75,69.7,"72,86,502","1,87,21,68,366.15","80,351"
08-Feb-2024,261,269.4,258.05,256.15,266.3,266.45,264.32,293.75,69.7,"67,12,178","1,77,41,92,987.50","70,131"
07-Feb-2024,274.5,279.75,254.45,283.35,258,256.15,265.54,293.75,69.7,"1,13,24,854","3,00,71,70,106.95","1,28,975"
06-Feb-2024,282,289.1,275.05,274.85,284,283.35,282.97,293.75,69.7,"74,63,271","2,11,19,01,304.45","79,123"
05-Feb-2024,270.35,293.75,269,265.6,278.75,274.85,281.9,293.75,69.7,"2,29,28,093","6,46,34,50,443.35","1,92,604"
02-Feb-2024,262.6,276.85,260.15,260.6,267.3,265.6,269.92,276.85,69.7,"1,40,45,286","3,79,10,43,890.30","1,28,968"
01-Feb-2024,260.9,263.25,251.45,259.3,261.55,260.6,258.06,266.7,69.7,"44,99,321","1,16,10,90,004.70","72,297"
31-Jan-2024,255.9,262.4,253.6,254.55,259.9,259.3,257.79,266.7,69.7,"55,56,523","1,43,24,27,291.45","62,272"
30-Jan-2024,256.2,264.8,253.25,251,255,254.55,258.74,266.7,69.7,"94,92,430","2,45,61,13,934.45","1,03,587"
29-Jan-2024,243,255,242.85,239.8,251.8,251,251.31,266.7,69.7,"97,77,795","2,45,72,55,003.25","93,030"
25-Jan-2024,233,249.7,232.05,229.6,241.4,239.8,242.98,266.7,69.7,"97,23,499","2,36,26,43,946.40","1,02,529"
24-Jan-2024,222.85,235.2,221.3,224.85,231.5,229.6,229.76,266.7,69.7,"41,26,023","94,79,88,386.00","58,899"
23-Jan-2024,245.75,249,212,242.1,223.5,224.85,236.35,266.7,69.7,"70,51,826","1,66,67,11,047.05","74,374"
20-Jan-2024,233.75,250,230.4,232.3,243,242.1,244.12,266.7,69.7,"1,16,26,463","2,83,82,33,298.60","87,476"
19-Jan-2024,229.3,234.35,227.9,227,232.15,232.3,231.3,266.7,69.7,"21,61,207","49,98,80,665.25","28,166"
18-Jan-2024,230.5,236.6,225.6,231.75,228,227,231.32,266.7,69.7,"45,11,523","1,04,36,20,170.00","54,094"
17-Jan-2024,224,234.45,222.3,227.15,231.2,231.75,231.23,266.7,69.7,"45,35,522","1,04,87,27,962.25","43,787"
16-Jan-2024,229.75,233,224.05,229.45,227.3,227.15,228.72,266.7,69.7,"28,40,946","64,97,75,608.00","30,579"
15-Jan-2024,235,235,226.35,232.45,230.05,229.45,229.39,266.7,69.7,"27,26,128","62,53,35,645.05","34,545"
12-Jan-2024,238,238.5,231,236.95,232.5,232.45,233.27,266.7,69.7,"30,21,569","70,48,48,646.90","30,046"
11-Jan-2024,232.6,238,228.65,230.3,236.15,236.95,234.4,266.7,69.7,"74,09,951","1,73,68,77,115.95","60,023"
10-Jan-2024,219.9,231.85,213.45,217.4,231,230.3,224.26,266.7,69.7,"1,25,77,672","2,82,06,52,862.50","1,01,039"
09-Jan-2024,223.1,225.6,215.8,220.65,217.3,217.4,219.29,266.7,69.7,"34,76,290","76,23,23,687.25","31,441"
08-Jan-2024,225.75,231,218.55,225.15,222,220.65,225.23,266.7,69.7,"56,20,715","1,26,59,63,947.35","50,522"
05-Jan-2024,234.05,235.35,223.5,230.9,226.2,225.15,228.93,266.7,69.7,"57,11,818","1,30,76,09,052.20","49,366"
04-Jan-2024,231.5,238.25,228.75,229.2,229.9,230.9,233.2,266.7,69.7,"82,08,071","1,91,41,57,057.15","61,544"
03-Jan-2024,241.95,244.5,228.2,239.85,229.8,229.2,232.78,266.7,69.7,"78,99,717","1,83,89,28,202.15","79,212"
02-Jan-2024,251.05,251.5,238.55,250.2,240,239.85,242.39,266.7,69.7,"61,51,198","1,49,09,93,998.40","82,216"
01-Jan-2024,254.9,260.25,249,253.45,249.9,250.2,254.42,266.7,69.7,"54,71,005","1,39,19,57,341.15","57,642"
29-Dec-2023,252.9,255.85,249.1,251.25,252.5,253.45,252.57,266.7,69.7,"57,45,932","1,45,12,59,786.85","42,649"
28-Dec-2023,254.3,257.75,246.1,251.65,251.15,251.25,251.47,266.7,69.7,"82,77,888","2,08,16,25,352.35","71,636"
27-Dec-2023,256,266.7,247.3,250.2,253.15,251.65,257.12,266.7,69.7,"2,27,51,411","5,84,98,12,714.10","1,51,956"
26-Dec-2023,226,254.75,225.8,223.9,252.4,250.2,243.17,254.75,69.7,"2,72,29,880","6,62,15,82,099.55","1,78,493"
22-Dec-2023,211.4,227.5,211.35,210.5,223.75,223.9,222.84,227.5,69.7,"1,67,61,533","3,73,50,77,492.80","1,15,573"
21-Dec-2023,197.65,211.85,193.75,198.55,209.9,210.5,206.1,221.75,69.7,"58,30,814","1,20,17,47,067.30","58,065"
20-Dec-2023,211.8,220.45,196.95,209.7,200,198.55,211.97,221.75,69.7,"84,24,629","1,78,57,48,755.80","82,617"
19-Dec-2023,201.5,213.7,201.15,202.2,210.05,209.7,208.62,221.75,69.7,"67,53,541","1,40,89,08,355.95","50,552"
18-Dec-2023,207,207,201,206.3,202.5,202.2,203.38,221.75,69.7,"20,12,791","40,93,56,529.25","19,893"
15-Dec-2023,209.5,211.3,204,207.65,207.7,206.3,207.54,221.75,69.7,"59,00,678","1,22,46,06,781.15","60,220"
14-Dec-2023,210.45,221.75,206.05,207.2,207.3,207.65,213.36,221.75,69.7,"97,61,073","2,08,26,08,469.20","83,196"
13-Dec-2023,190.8,212.6,190.1,188.9,207.2,207.2,204.67,212.6,69.7,"1,62,34,700","3,32,27,04,345.50","1,24,173"
12-Dec-2023,194.25,194.35,185.6,192.7,189.15,188.9,189.55,195.8,69.7,"22,18,186","42,04,65,883.60","24,172"
11-Dec-2023,183.45,195,180.8,182.45,194.4,192.7,190.47,195.8,69.7,"54,30,214","1,03,42,77,668.80","46,187"
08-Dec-2023,187.4,190.5,177.15,186.35,182.8,182.45,183.76,195.8,69.7,"31,17,507","57,28,87,903.70","30,229"
07-Dec-2023,183.4,195.8,181,183.4,186.4,186.35,189.11,195.8,69.7,"59,96,223","1,13,39,68,714.70","50,300"
06-Dec-2023,181.85,189.65,181.85,181.8,183.95,183.4,185.66,189.7,69.7,"45,19,267","83,90,37,189.80","32,767"
05-Dec-2023,181.6,184.6,178.4,181.6,181.6,181.8,181.77,189.7,69.7,"23,67,382","43,03,10,953.30","22,624"
04-Dec-2023,175,189.7,171.3,170.45,181.15,181.6,182.11,189.7,69.7,"92,97,943","1,69,32,68,381.00","74,904"
01-Dec-2023,172.4,173.9,169.05,170.35,169.9,170.45,171.55,173.9,69.7,"18,84,933","32,33,55,314.70","20,613"
30-Nov-2023,163,171.3,162,162.55,170.4,170.35,168.73,172,69.7,"76,66,838","1,29,35,89,641.15","52,750"
29-Nov-2023,162.9,165.55,161.55,162.45,163,162.55,163.27,172,69.7,"10,79,484","17,62,43,764.10","16,579"
28-Nov-2023,163.25,164.9,160.4,163.05,162.8,162.45,162.26,172,69.7,"12,38,965","20,10,39,974.80","22,110"
24-Nov-2023,165.4,167,161.6,164.85,163.1,163.05,163.92,172,69.7,"14,91,728","24,45,19,978.40","24,346"
23-Nov-2023,164.9,165.9,163.8,164.35,164.45,164.85,164.93,172,69.7,"9,27,550","15,29,81,145.15","11,728"
22-Nov-2023,163.95,167.8,162.1,162.6,164.2,164.35,164.83,172,69.7,"20,85,955","34,38,33,555.15","21,228"
21-Nov-2023,169.3,169.4,161.3,167.85,162.8,162.6,164.01,172,69.7,"30,11,164","49,38,72,042.55","26,619"
20-Nov-2023,166,172,165.45,165.8,167.9,167.85,169.94,172,69.7,"44,94,748","76,38,17,082.40","37,789"
17-Nov-2023,164.4,166.4,161.45,163.75,166,165.8,164.56,170.9,69.7,"26,14,458","43,02,36,286.40","20,396"
16-Nov-2023,163,170.9,162.55,161.85,164,163.75,166.65,170.9,69.7,"64,77,858","1,07,95,39,527.25","52,350"
15-Nov-2023,159.6,163.25,156.65,156.35,163.25,161.85,159.86,163.25,69.7,"38,43,700","61,44,40,993.60","39,606"
13-Nov-2023,149.5,158.7,145,150.55,156.15,156.35,156,158.7,69.7,"46,28,710","72,20,97,483.85","34,693"
12-Nov-2023,151.35,151.4,150.15,150.15,150.85,150.55,150.66,155.2,69.7,"3,51,374","5,29,39,437.25","3,479"
10-Nov-2023,150.95,152.25,149.25,150.9,150.9,150.15,150.89,155.2,69.7,"16,02,569","24,18,19,025.45","15,403"
09-Nov-2023,152.35,155.2,149.55,151.8,150.85,150.9,153.01,155.2,69.7,"53,33,644","81,61,17,352.45","35,671"
08-Nov-2023,142,154,141.6,141.2,151.3,151.8,150.57,154,69.7,"1,92,49,536","2,89,84,74,811.00","1,02,110"
07-Nov-2023,142.05,142.8,140.6,142.05,141.25,141.2,141.76,147.6,69.7,"7,97,303","11,30,25,119.40","12,461"
06-Nov-2023,141.65,142.55,138.35,140.5,142.05,142.05,140.74,147.6,69.7,"23,91,813","33,66,28,788.40","17,400"
03-Nov-2023,143,144,139,141.65,140.95,140.5,142.19,147.6,69.7,"24,54,889","34,90,66,542.90","18,427"