Datasets:

uditakhouri
/

IITPATFEAD

+Date ,OPEN ,HIGH ,LOW ,PREV. CLOSE ,ltp ,close ,vwap ,52W H ,52W L ,VOLUME ,VALUE ,No of trades
+01-Nov-2024,352.8,354,326.7,351.95,353,353,350.58,475.75,232.15,"20,056","70,31,194.75",635
+31-Oct-2024,351.6,355.4,347.75,352.3,353,351.95,351.79,475.75,232.15,"33,583","1,18,14,072.90","1,166"
+30-Oct-2024,348.6,356.4,348,348.85,352,352.3,353.01,475.75,232.15,"39,734","1,40,26,456.95","1,306"
+29-Oct-2024,351.75,354.5,345.1,352.4,347.25,348.85,349.27,475.75,232.15,"24,882","86,90,496.00","1,267"
+28-Oct-2024,353.35,355,343.35,352.65,350,352.4,349.99,475.75,232.15,"32,584","1,14,04,149.15","1,478"
+25-Oct-2024,357.05,362,350,354.55,352,352.65,354.06,475.75,213.4,"38,684","1,36,96,618.20","1,357"
+24-Oct-2024,364.5,367,351.35,366.6,358.25,354.55,358.9,475.75,213.4,"28,233","1,01,32,806.65","1,583"
+23-Oct-2024,369.2,371.45,356.75,363.75,366.95,366.6,364.81,475.75,213.4,"40,535","1,47,87,533.50","1,785"
+22-Oct-2024,375.35,384.35,361.25,374.4,365,363.75,368.68,475.75,213.4,"71,147","2,62,30,367.65","2,484"
+21-Oct-2024,384,385.35,373,383.65,373,374.4,377.75,475.75,213.4,"41,028","1,54,98,437.50","2,045"
+18-Oct-2024,385.05,389.8,380.1,387.1,383.05,383.65,385.07,475.75,213.4,"48,278","1,85,90,232.40","1,545"
+17-Oct-2024,391,393.65,383.4,394.65,385.6,387.1,388.05,475.75,213.4,"42,882","1,66,40,179.60","1,756"
+16-Oct-2024,396.9,401.8,391.7,396.9,392.15,394.65,396.14,475.75,213.4,"39,612","1,56,91,980.05","1,909"
+15-Oct-2024,408.1,408.45,395.25,409,395.5,396.9,400.81,475.75,213.4,"54,340","2,17,79,905.00","2,392"
+14-Oct-2024,408.95,419.9,402.75,409.65,406.1,409,410.24,475.75,213.4,"1,29,718","5,32,15,900.10","4,240"
+11-Oct-2024,389.3,413.9,384.55,387.8,407.9,409.65,404.16,475.75,213.4,"1,77,036","7,15,50,415.25","4,203"
+10-Oct-2024,392,398,386,391,386,387.8,390.55,475.75,213.4,"57,429","2,24,29,089.20","2,117"
+09-Oct-2024,394.25,397.95,387.45,388.4,388.6,391,393.29,475.75,213.4,"55,802","2,19,46,404.00","1,726"
+08-Oct-2024,379.4,393.1,377.8,379.1,387.95,388.4,386.9,475.75,213.4,"69,009","2,66,99,381.25","1,838"
+07-Oct-2024,390,395,368.55,383.05,377.1,379.1,381.48,475.75,213.4,"1,17,591","4,48,58,515.95","3,139"
+04-Oct-2024,385,402.8,375.2,389.7,385.35,383.05,388.12,475.75,213.4,"1,94,029","7,53,07,500.80","5,331"
+03-Oct-2024,370,398.85,363,362.6,389,389.7,390.91,475.75,213.4,"4,52,219","17,67,75,363.25","7,849"
+01-Oct-2024,374.2,376.6,357.15,364.5,364.4,362.6,361.62,475.75,213.4,"97,971","3,54,28,036.85","2,682"
+30-Sep-2024,366,374.7,359.4,372.65,364.5,364.5,364.86,475.75,213.4,"71,883","2,62,27,193.30","1,919"
+27-Sep-2024,369.95,381,368.3,368.3,374,372.65,374.1,475.75,213.4,"46,477","1,73,87,276.10","1,157"
+26-Sep-2024,375.7,378.7,367.6,374.95,367.95,368.3,370.45,475.75,213.4,"72,793","2,69,66,239.40","1,825"
+25-Sep-2024,374.75,380.1,372.9,374.8,375,374.95,376.15,475.75,213.4,"26,982","1,01,49,271.75","1,131"
+24-Sep-2024,378.45,383,370.05,375.95,373.5,374.8,376.25,475.75,213.4,"54,111","2,03,59,498.95","2,265"
+23-Sep-2024,376,387.45,369,372.1,377.5,375.95,376.14,475.75,213.4,"84,314","3,17,13,791.15","3,721"
+20-Sep-2024,379.4,390.55,368.6,375.75,371.8,372.1,378.72,475.75,213.4,"86,985","3,29,43,224.05","2,832"
+19-Sep-2024,391,416.9,368.5,390.05,373.5,375.75,390.21,475.75,213.4,"4,14,072","16,15,73,630.05","11,257"
+18-Sep-2024,405,406,387.05,404.3,389.1,390.05,393.63,475.75,213.4,"86,301","3,39,70,307.90","2,798"
+17-Sep-2024,400.95,408.8,398,399.75,405.65,404.3,402.68,475.75,213.4,"31,026","1,24,93,664.80","1,431"
+16-Sep-2024,401,408.95,399,400.1,399,399.75,401.4,475.75,213.4,"13,763","55,24,510.10",828
+13-Sep-2024,402.9,405.75,396.7,404.45,398,400.1,400.28,475.75,213.4,"30,083","1,20,41,621.85","1,315"
+12-Sep-2024,405,410,396.7,401.3,403.55,404.45,405.23,475.75,213.4,"51,810","2,09,94,853.50","2,413"
+11-Sep-2024,409.7,409.7,396.1,407.55,401,401.3,400.95,475.75,213.4,"68,985","2,76,59,198.80","2,780"
+10-Sep-2024,410.05,419,405,410.15,406.4,407.55,411.11,475.75,213.4,"55,650","2,28,78,052.10","1,855"
+09-Sep-2024,409,412.8,396.15,414.3,409.8,410.15,406.28,475.75,213.4,"1,38,676","5,63,40,630.35","4,550"
+06-Sep-2024,425,426.15,406.85,387.45,414.95,414.3,421.32,475.75,213.4,"7,04,720","29,69,15,078.05","8,617"
+05-Sep-2024,353.15,387.45,353.15,352.25,387.45,387.45,379.68,475.75,213.4,"1,76,333","6,69,49,883.90","3,373"
+04-Sep-2024,354.6,354.95,348.3,348.15,353,352.25,352.48,475.75,213.4,"25,161","88,68,627.50","1,171"
+03-Sep-2024,350,357.95,347,347.95,347.6,348.15,349.64,475.75,213.4,"18,996","66,41,770.75",838
+02-Sep-2024,353.05,359.95,345.1,352.85,350,347.95,349.86,475.75,213.4,"35,620","1,24,61,905.60","1,562"
+30-Aug-2024,353,356.15,352,351.95,354,352.85,353.15,475.75,213.4,"19,177","67,72,395.50",665
+29-Aug-2024,357.5,357.95,351,357.3,353.4,351.95,353.55,475.75,213.4,"29,446","1,04,10,764.35",946
+28-Aug-2024,357.8,361.8,355.55,349.85,358.35,357.3,358.28,475.75,213.4,"38,795","1,38,99,312.00","1,412"
+27-Aug-2024,355.1,368.5,342.6,351.5,353,349.85,357.5,475.75,213.4,"1,16,733","4,17,32,181.05","3,410"
+26-Aug-2024,354,359.9,347.55,350.6,351.75,351.5,352.28,475.75,213.4,"62,757","2,21,07,734.65","2,211"
+23-Aug-2024,357,362.8,343.35,358.55,352,350.6,350.26,475.75,213.4,"1,02,929","3,60,51,633.35","2,810"
+22-Aug-2024,370.95,371,356.6,368.65,357,358.55,361.93,475.75,213.4,"54,239","1,96,30,958.20","1,501"
+21-Aug-2024,369,375.85,365,365.3,367.05,368.65,369.65,475.75,213.4,"45,588","1,68,51,613.60","1,536"
+20-Aug-2024,371,371,360.8,359.85,364.4,365.3,364.13,475.75,213.4,"41,936","1,52,70,306.60","1,271"
+19-Aug-2024,360,366,355.95,364.05,359.95,359.85,360.62,475.75,213.4,"93,357","3,36,66,410.75","2,668"
+16-Aug-2024,372.5,383.1,360.05,387.45,363.5,364.05,367,475.75,212.6,"1,50,688","5,53,02,478.05","5,269"
+14-Aug-2024,387,397.6,370,390.55,387,387.45,381.9,475.75,212.6,"68,642","2,62,14,619.55","2,493"
+13-Aug-2024,413.5,413.5,390.1,396.25,390.1,390.55,394.93,475.75,212.6,"20,969","82,81,337.05",946
+12-Aug-2024,389.95,404.4,389,394.7,396,396.25,395.31,475.75,212.6,"50,107","1,98,07,924.10","1,726"
+09-Aug-2024,401.35,408,389.55,398.9,394.7,394.7,399.56,475.75,206.1,"31,169","1,24,53,926.90","1,050"
+08-Aug-2024,403,414.4,395,402.9,403,398.9,400.26,475.75,206.1,"34,774","1,39,18,711.55","1,062"
+07-Aug-2024,404,407.2,400.2,401.5,405.2,402.9,403.6,475.75,206.1,"18,608","75,10,262.90",937
+06-Aug-2024,401,416.3,398,405.95,401,401.5,404.35,475.75,206.1,"38,405","1,55,28,944.20","1,524"
+05-Aug-2024,410,415.5,399,419.7,410,405.95,404.45,475.75,206.1,"70,335","2,84,46,748.60","2,041"
+02-Aug-2024,412,420.7,410.8,420.45,419.6,419.7,416.79,475.75,200.85,"19,296","80,42,361.50",701
+01-Aug-2024,426.2,433.45,417.05,425.75,418,420.45,423.61,475.75,200.85,"22,718","96,23,579.50",885
+31-Jul-2024,429,435,418.05,423.55,426.95,425.75,425.71,475.75,200.85,"30,002","1,27,72,097.60","1,415"
+30-Jul-2024,415,434,415,425.45,424.95,423.55,427.43,475.75,200.85,"41,580","1,77,72,737.70","1,505"
+29-Jul-2024,428,437.9,416.55,429.55,426.95,425.45,427.92,475.75,200.85,"40,481","1,73,22,753.40","1,050"
+26-Jul-2024,424.25,441.95,424.25,428.7,428.1,429.55,435.4,475.75,200.5,"49,457","2,15,33,821.60","1,875"
+25-Jul-2024,405.05,431.05,405.05,410.55,427,428.7,427.25,475.75,200.5,"90,099","3,84,94,730.00","2,022"
+24-Jul-2024,411.8,418,407.1,410.35,414.9,410.55,412.81,475.75,200.5,"31,637","1,30,60,105.45","1,125"
+23-Jul-2024,415.5,426,402,412.2,411.8,410.35,412.92,475.75,200.5,"52,933","2,18,57,108.60","1,534"
+22-Jul-2024,407.05,421.95,405.6,413.55,412.95,412.2,413.85,475.75,200.5,"32,005","1,32,45,278.45","1,053"
+19-Jul-2024,421,425.65,409.95,425.1,414.7,413.55,415.6,475.75,200.25,"34,462","1,43,22,312.60",945
+18-Jul-2024,420,430,419.95,426.5,427.9,425.1,426.1,475.75,200.25,"36,002","1,53,40,385.00",711
+16-Jul-2024,434.95,438.85,424,429.05,426.2,426.5,429.52,475.75,200.25,"28,512","1,22,46,355.70",611
+22-Apr-2024,459.4,469.6,453.5,455.8,455.8,454.85,459.55,475.75,126.05,"1,24,514","5,72,20,946.55","2,943"
+19-Apr-2024,449.8,472,435,453.2,453.05,455.8,457.79,475.75,125.4,"2,22,251","10,17,44,296.60","6,523"
+18-Apr-2024,471.4,475.75,451,471.4,455,453.2,460.54,475.75,125.4,"1,98,939","9,16,18,606.95","5,967"
+16-Apr-2024,420.1,472.7,420.1,429.75,471,471.4,461.09,472.7,125.4,"4,09,127","18,86,44,926.70","8,636"
+15-Apr-2024,418.05,436,407.55,430,426,429.75,424.79,469.95,125.4,"1,11,218","4,72,44,308.60","3,749"
+12-Apr-2024,437,445,417.2,437.6,431.9,430,432.61,469.95,113.85,"84,287","3,64,63,644.40","2,618"
+10-Apr-2024,445.9,449.95,425,449.75,437,437.6,437.14,469.95,113.85,"1,27,414","5,56,98,217.35","4,365"
+09-Apr-2024,461.25,464,445.9,458.2,450.2,449.75,455.43,469.95,113.85,"1,12,306","5,11,47,185.40","3,413"
+08-Apr-2024,457.75,464.95,451.05,452.3,454,458.2,457.72,469.95,113.85,"1,46,385","6,70,03,007.60","4,909"
+05-Apr-2024,449.8,469.95,440,448.25,451.85,452.3,456.03,469.95,108.15,"3,96,840","18,09,69,160.45","10,261"
+04-Apr-2024,424,459.8,410.1,421.65,448,448.25,439.82,459.8,108.15,"9,05,939","39,84,50,001.30","39,891"
+03-Apr-2024,408.45,429.7,406.05,405.55,422,421.65,420.35,429.7,108.15,"3,36,332","14,13,77,658.20","18,682"
+02-Apr-2024,383.65,421.55,380.8,380.75,406,405.55,409.18,421.55,108.15,"4,87,641","19,95,31,107.60","28,581"
+01-Apr-2024,370.65,386.45,365.55,370.65,381.05,380.75,378.07,413.4,108.15,"1,28,429","4,85,55,519.15","10,433"
+28-Mar-2024,387,395,368.2,356.2,372.8,370.65,381.25,413.4,104,"5,25,251","20,02,54,350.05","26,626"
+27-Mar-2024,340,370,340,336.3,355.45,356.2,355.13,413.4,104,"1,86,750","6,63,19,783.40","14,291"
+26-Mar-2024,321,339.5,316.95,320.6,332.65,336.3,328.73,413.4,104,"1,35,995","4,47,06,118.55","7,470"
+22-Mar-2024,307,324.8,301.5,304.7,321,320.6,318.14,413.4,104,"1,28,904","4,10,09,388.10","5,911"
+21-Mar-2024,304,318.6,300.1,299.95,310,304.7,304.97,413.4,104,"45,689","1,39,33,554.90","2,347"
+20-Mar-2024,313,316.05,298,307.2,299.9,299.95,304.78,413.4,104,"50,409","1,53,63,597.70","3,266"
+19-Mar-2024,320,325,305.5,320.2,309,307.2,311.7,413.4,104,"48,827","1,52,19,493.50","3,375"
+18-Mar-2024,312.35,324.85,305.55,312.35,320.45,320.2,314.64,413.4,104,"44,116","1,38,80,784.65","3,375"
+15-Mar-2024,319.95,319.95,304.4,314.05,315,312.35,310.14,413.4,104,"45,285","1,40,44,858.35","3,611"
+14-Mar-2024,288.05,327.7,288.05,288.05,315,314.05,311.36,413.4,104,"1,50,107","4,67,37,614.25","10,848"
+13-Mar-2024,281.15,298.45,280.65,281.15,286,288.05,289.67,413.4,104,"2,22,178","6,43,58,022.75","13,036"
+12-Mar-2024,280.4,286.5,271.5,287.8,283,281.15,279.64,413.4,104,"1,67,499","4,68,39,083.80","12,688"
+11-Mar-2024,302,302,282.05,300.25,286.95,287.8,291.66,413.4,104,"1,42,863","4,16,66,718.05","6,913"
+07-Mar-2024,306,311.95,298.1,304.85,302,300.25,303.28,413.4,104,"72,138","2,18,77,863.00","4,866"
+06-Mar-2024,318.5,320.95,298,318.5,305.05,304.85,304.4,413.4,104,"1,13,288","3,44,84,608.50","9,289"
+05-Mar-2024,320,328.3,310.8,318.35,318.7,318.5,319.28,413.4,104,"59,436","1,89,76,700.60","5,674"
+04-Mar-2024,330.95,333,308.65,330.4,318.05,318.35,320.64,413.4,104,"95,188","3,05,21,043.55","5,165"
+02-Mar-2024,331,334.9,321.55,330.25,331,330.4,328.84,413.4,104,"8,834","29,05,011.25",633
+01-Mar-2024,341.95,341.95,325,329.2,330.4,330.25,331.61,413.4,104,"69,178","2,29,40,150.65","5,316"
+29-Feb-2024,333,341.95,319.75,338.9,329.65,329.2,329.5,413.4,104,"68,844","2,26,84,147.55","5,796"
+28-Feb-2024,347,350.95,335,349.95,340,338.9,342.39,413.4,104,"51,250","1,75,47,642.55","4,739"
+27-Feb-2024,358.9,364.5,345.25,356.75,347.7,349.95,354.27,413.4,104,"40,738","1,44,32,291.55","3,538"
+26-Feb-2024,354,370.05,345.8,347.3,358.5,356.75,356.68,413.4,104,"94,873","3,38,39,644.10","8,610"
+23-Feb-2024,342.7,358.25,335.1,333.85,355,347.3,342.22,413.4,104,"1,16,739","3,99,50,811.00","6,413"
+22-Feb-2024,353.2,353.2,330.15,349.2,337.7,333.85,336.64,413.4,104,"1,99,407","6,71,28,962.20","11,086"
+21-Feb-2024,358.4,361.4,347.1,358.1,350,349.2,354.2,413.4,104,"23,941","84,79,908.30","2,199"
+20-Feb-2024,358.5,359,352.4,355.1,358,358.1,354.78,413.4,104,"26,712","94,76,762.00","2,619"
+19-Feb-2024,350.05,362.65,350.05,353.25,355.25,355.1,355.41,413.4,104,"37,441","1,33,06,746.55","4,704"
+16-Feb-2024,369.95,374.2,350,363.55,354.1,353.25,363.8,413.4,104,"69,235","2,51,87,837.50","5,602"
+15-Feb-2024,369.95,373,362,362.1,362,363.55,365.98,413.4,104,"46,087","1,68,66,937.65","3,805"
+14-Feb-2024,355.45,364.5,344.9,357.75,364.3,362.1,355.83,413.4,104,"35,366","1,25,84,132.25","3,251"
+13-Feb-2024,384,385.4,337.5,376.75,355,357.75,357.64,413.4,104,"1,63,824","5,85,89,442.15","14,168"
+12-Feb-2024,388.95,394.95,360.2,380.25,374.95,376.75,378.62,413.4,104,"1,72,265","6,52,23,673.15","11,736"
+09-Feb-2024,374.8,394.45,365.8,374.8,381,380.25,382.08,413.4,104,"1,54,751","5,91,27,939.60","13,743"
+08-Feb-2024,372.9,381.6,367.05,370.6,373.5,374.8,374.7,413.4,104,"56,368","2,11,20,866.05","3,843"
+07-Feb-2024,379.8,382.3,364.65,379.8,371,370.6,372.09,413.4,104,"54,315","2,02,09,859.15","4,215"
+06-Feb-2024,377,383.95,368.05,375,381,379.8,376.98,413.4,104,"73,309","2,76,35,776.65","5,424"
+05-Feb-2024,371,393,366.55,368.75,376,375,381.31,413.4,104,"1,45,523","5,54,89,583.65","9,326"
+02-Feb-2024,353.15,372.95,353.15,353.15,370,368.75,362.35,413.4,104,"1,10,047","3,98,75,382.55","4,990"
+01-Feb-2024,361,361,351.35,352.25,353,353.15,355.29,413.4,104,"37,224","1,32,25,372.05","2,866"
+31-Jan-2024,358,359.95,349,355.8,352,352.25,354.45,413.4,104,"57,402","2,03,45,899.80","3,377"
+30-Jan-2024,348,369.95,340,346.25,354.05,355.8,353.33,413.4,104,"90,521","3,19,83,571.00","5,770"
+29-Jan-2024,357,359,344.05,344.25,345,346.25,348.14,413.4,104,"39,732","1,38,32,452.70","2,721"
+25-Jan-2024,343.3,354.8,342.05,346.65,348,344.25,346.56,413.4,104,"32,393","1,12,26,098.80","1,710"
+24-Jan-2024,348.35,356,341.8,341.5,347.5,346.65,347.2,413.4,104,"37,486","1,30,14,974.05","2,749"
+23-Jan-2024,362.7,367,340,362.7,340.1,341.5,347.65,413.4,104,"84,315","2,93,12,257.40","4,938"
+20-Jan-2024,369.3,369.45,360.35,363.95,363,362.7,364.41,413.4,104,"33,448","1,21,88,670.05","2,268"
+19-Jan-2024,360.25,367.85,359.95,357.4,364.05,363.95,363.92,413.4,104,"51,895","1,88,85,650.80","2,748"
+18-Jan-2024,354.95,358.95,340,353.1,357.6,357.4,352.68,413.4,104,"66,006","2,32,79,125.75","4,548"
+17-Jan-2024,355.05,363.55,351,359.4,354.5,353.1,355.42,413.4,104,"50,216","1,78,47,704.30","3,293"
+16-Jan-2024,372.4,375.95,346.6,372.4,359,359.4,358.92,413.4,104,"1,06,632","3,82,72,247.65","6,284"
+15-Jan-2024,375.5,380.6,363.3,378.6,373,372.4,370.18,413.4,104,"75,736","2,80,36,283.95","5,453"
+12-Jan-2024,382,385,376,382.85,376,378.6,379.95,413.4,104,"35,231","1,33,85,908.00","2,210"
+11-Jan-2024,379.25,388.95,373.25,376,381.85,382.85,380.35,413.4,104,"95,202","3,62,10,020.90","6,241"
+10-Jan-2024,384.1,393.7,371,383.75,377.65,376,380.61,413.4,104,"88,356","3,36,29,430.75","6,939"
+09-Jan-2024,401,401,381.1,393.05,384.4,383.75,387.44,413.4,104,"1,19,632","4,63,49,932.75","7,616"
+08-Jan-2024,391,413.4,373.8,359.35,396,393.05,395.66,413.4,104,"4,93,942","19,54,33,322.75","27,297"
+05-Jan-2024,360.4,365.85,358.05,360.35,360,359.35,361.11,391.5,104,"45,110","1,62,89,545.45","1,079"
+04-Jan-2024,360.3,369.1,357.55,360.3,361,360.35,363.05,391.5,104,"55,462","2,01,35,737.00","1,693"
+03-Jan-2024,363.6,368.7,358.6,362.2,361.7,360.3,361.79,391.5,104,"36,652","1,32,60,316.75","1,138"
+02-Jan-2024,358.45,370,357.8,358.75,364,362.2,361.59,391.5,104,"48,058","1,73,77,442.70","1,280"
+01-Jan-2024,365,365,357,364.35,359.05,358.75,360.62,391.5,104,"44,225","1,59,48,199.75","1,324"
+29-Dec-2023,372.15,379.9,352.1,370.8,362,364.35,368.24,391.5,91.35,"95,229","3,50,67,414.65","3,114"
+28-Dec-2023,382,387.65,352.3,379.8,370,370.8,368.49,391.5,91.35,"1,91,129","7,04,29,233.30","5,166"
+27-Dec-2023,384,391.5,378.1,382.5,382.1,379.8,385.65,391.5,91.35,"1,12,896","4,35,38,538.25","2,773"
+26-Dec-2023,374.05,390.1,372.8,374.2,384,382.5,382.1,390.1,91.35,"2,10,747","8,05,26,233.45","4,798"
+22-Dec-2023,377,381.7,362,372.95,372,374.2,370.53,384.95,91.35,"2,63,230","9,75,34,241.40","18,248"
+21-Dec-2023,335.4,384.95,330.55,335.4,371.45,372.95,366.72,384.95,91.35,"6,42,982","23,57,92,953.05","36,331"
+20-Dec-2023,318.3,369,315.55,313.7,337.8,335.4,347.71,369,91.35,"7,03,356","24,45,63,643.45","33,710"
+19-Dec-2023,299.6,318.75,295,298,315,313.7,309.49,319.2,91.35,"1,35,033","4,17,91,634.85","8,039"
+18-Dec-2023,292,301.2,290.8,290.8,295,298,297.82,319.2,91.35,"55,162","1,64,28,081.15","3,216"
+15-Dec-2023,298,301.1,289.3,297.55,293.6,290.8,294.32,319.2,91.35,"63,738","1,87,59,683.65","3,886"
+14-Dec-2023,301.1,308.2,282.55,298.55,298,297.55,296.44,319.2,91.35,"1,27,381","3,77,60,535.50","7,017"
+13-Dec-2023,306.9,308.2,296,305.15,300,298.55,301.41,319.2,91.35,"79,122","2,38,48,496.05","4,339"
+12-Dec-2023,306.7,310,303.9,306.05,305.5,305.15,306.59,319.2,91.35,"39,112","1,19,91,211.15","2,301"
+11-Dec-2023,315.7,315.7,305,308.45,305,306.05,309.36,319.2,91.35,"38,233","1,18,27,806.85","2,538"
+08-Dec-2023,313.05,317.3,301.05,312.85,306.5,308.45,309.34,319.2,91.35,"90,621","2,80,32,750.70","6,025"
+07-Dec-2023,311.8,319.2,310,307.55,313,312.85,313.81,319.2,91.35,"1,05,164","3,30,01,622.60","5,745"
+06-Dec-2023,307,310,304.35,306.6,309.5,307.55,307.89,315,91.35,"58,689","1,80,69,562.00","4,271"
+05-Dec-2023,308,311.1,302.1,306.55,306.5,306.6,305.74,315,91.35,"1,11,576","3,41,13,481.70","4,196"
+04-Dec-2023,304.2,311.45,291.65,288.6,307.2,306.55,303.46,315,91.35,"2,61,783","7,94,41,196.25","16,555"
+01-Dec-2023,298.2,305.7,281.55,297.65,287.55,288.6,290.95,315,91.35,"1,47,720","4,29,79,831.10","10,127"
+30-Nov-2023,298,302.6,296,300.8,298,297.65,298.06,315,91.35,"43,085","1,28,41,945.80","2,069"
+29-Nov-2023,303.15,307.7,295.4,301.8,300.6,300.8,301.17,315,91.35,"80,312","2,41,87,663.95","8,122"
+28-Nov-2023,308.9,311.55,297,308.9,302,301.8,300.84,315,91.35,"1,48,082","4,45,48,574.85","10,016"
+24-Nov-2023,306.6,315,304,306.95,309.2,308.9,310,315,91.35,"1,70,533","5,28,65,427.55","13,732"
+23-Nov-2023,289,309.6,287,288.3,308.7,306.95,303.48,309.6,91.35,"2,58,755","7,85,27,252.75","14,512"
+22-Nov-2023,297.7,298.35,282.15,294.1,289.9,288.3,289.41,299.95,91.35,"1,09,487","3,16,86,362.25","10,937"
+21-Nov-2023,288,299.95,285.35,280.55,294.5,294.1,293,299.95,91.35,"2,54,100","7,44,52,405.20","14,332"
+20-Nov-2023,276,282.05,267.75,272.15,281,280.55,277.76,282.05,91.35,"1,35,636","3,76,73,945.30","6,390"
+17-Nov-2023,265.05,276.9,264.7,264.05,272.5,272.15,270.94,276.9,91.35,"1,66,676","4,51,59,546.25","8,289"
+16-Nov-2023,256.6,265.25,253.9,255.9,263,264.05,261.43,270.6,91.35,"88,856","2,32,29,416.40","3,123"
+15-Nov-2023,262,262,252.05,255.35,255.3,255.9,258.12,270.6,91.35,"1,30,504","3,36,85,112.35","4,595"
+13-Nov-2023,260,268.65,253.8,262.75,256,255.35,259.21,270.6,91.35,"1,75,798","4,55,69,047.25","6,844"
+12-Nov-2023,264.5,270.6,259.8,254.2,264.85,262.75,264.48,270.6,91.35,"1,07,083","2,83,21,028.95","2,125"
+10-Nov-2023,253,263.3,248.1,251.6,253,254.2,257.15,267.45,91.35,"90,501","2,32,72,056.10","3,361"
+09-Nov-2023,257,258,250.05,257,251.15,251.6,254.24,267.45,91.35,"32,329","82,19,419.00","2,024"
+08-Nov-2023,254.5,259.95,253.3,254.15,257,257,256.71,267.45,91.35,"42,977","1,10,32,440.65","2,845"
+07-Nov-2023,257.5,258.85,252,257,256.45,254.15,254.98,267.45,91.35,"49,669","1,26,64,569.75","3,228"
+06-Nov-2023,261.35,267.45,255.1,259.35,256.2,257,260.32,267.45,91.35,"1,14,933","2,99,18,785.45","5,957"
+03-Nov-2023,258.85,263,255.55,256.8,258.9,259.35,259.39,264.6,91.35,"88,147","2,28,64,464.30","4,819"

Portfolio Data - NCLINDIA.csv ADDED Viewed

	@@ -0,0 +1,250 @@

+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"