Symbol Series Date Prev Close Open PriceHigh Price Low Price Last Price Close Price

GLENMARKEQ 1-Aug-19 426.05 422.7 433 417.4 423 423.2

GLENMARKEQ 2-Aug-19 423.2 420 429.6 417.5 424.5 424.95
GLENMARKEQ 5-Aug-19 424.95 419.85 429.35 408.35 412.05 412.2
GLENMARKEQ 6-Aug-19 412.2 412.5 421.4 412.5 413.8 415.05
GLENMARKEQ 7-Aug-19 415.05 415.05 417.7 410.2 413.2 414.35
GLENMARKEQ 8-Aug-19 414.35 414.4 430 414.35 428.8 426.15
GLENMARKEQ 9-Aug-19 426.15 428.8 435.75 422.55 424 426.2
GLENMARKEQ 13-Aug-19 426.2 426.2 436 412 414.8 415.6
GLENMARKEQ 14-Aug-19 415.6 401 406.85 379.5 383.25 384.2
GLENMARKEQ 16-Aug-19 384.2 379.95 381.9 356.2 359 361.15
GLENMARKEQ 19-Aug-19 361.15 360.8 372.3 359.1 369.5 368.15
GLENMARKEQ 20-Aug-19 368.15 370 375.85 365.8 373.5 374.2
GLENMARKEQ 21-Aug-19 374.2 374.7 377.15 360.9 363.5 363.1
GLENMARKEQ 22-Aug-19 363.1 363.5 365.65 356.3 361.4 359.9
GLENMARKEQ 23-Aug-19 359.9 361.9 370.4 353.5 368.4 368.15
GLENMARKEQ 26-Aug-19 368.15 368 380.8 359.4 378 378.25
GLENMARKEQ 27-Aug-19 378.25 376.55 383.35 372.5 374.3 374.85
GLENMARKEQ 28-Aug-19 374.85 376.5 381.95 371.8 377 378.4
GLENMARKEQ 29-Aug-19 378.4 376.5 386 376.05 386 383.15
GLENMARKEQ 30-Aug-19 383.15 384.9 391.75 379.8 387.1 384.3
GLENMARKEQ 3-Sep-19 384.3 385.95 394.85 382 390.1 390.85
GLENMARKEQ 4-Sep-19 390.85 392.3 392.3 372.4 382 382.65
GLENMARKEQ 5-Sep-19 382.65 383.1 391.8 383.1 389.3 390
GLENMARKEQ 6-Sep-19 390 389.3 393.75 382.4 389.8 390.95
GLENMARKEQ 9-Sep-19 390.95 392.9 392.9 381.2 383.45 384.6
GLENMARKEQ 11-Sep-19 384.6 389 391 382.5 383.5 384.75
GLENMARKEQ 12-Sep-19 384.75 383.2 389.4 380.2 381.6 382.15
GLENMARKEQ 13-Sep-19 382.15 376.1 379.8 365.2 369.05 368.9
GLENMARKEQ 16-Sep-19 368.9 366 381.95 363.2 373.5 374.05
GLENMARKEQ 17-Sep-19 374.05 371.25 378.6 367.1 368.75 370.6
GLENMARKEQ 18-Sep-19 370.6 370.9 371.9 360.3 362 362.85
GLENMARKEQ 19-Sep-19 362.85 361.1 363.7 356.8 359 358.35
GLENMARKEQ 20-Sep-19 358.35 355.05 361.05 348 351.85 352.5
GLENMARKEQ 23-Sep-19 352.5 354.95 357.5 347.7 349 352.55
GLENMARKEQ 24-Sep-19 352.55 353.1 356.2 348 349.5 348.9
GLENMARKEQ 25-Sep-19 348.9 350.9 351 343 345 345.7
GLENMARKEQ 26-Sep-19 345.7 346.7 350.85 345.3 346.7 346.1
GLENMARKEQ 27-Sep-19 346.1 347 347.85 331.6 333 333.25
GLENMARKEQ 30-Sep-19 333.25 333 333 319.3 324.45 325.05
GLENMARKEQ 1-Oct-19 325.05 326 332.2 317 319.5 319.7
GLENMARKEQ 3-Oct-19 319.7 320 324.25 313.15 319.4 319.55
GLENMARKEQ 4-Oct-19 319.55 321 327.2 315 315.3 315.45
GLENMARKEQ 7-Oct-19 315.45 302 308.05 270 285.65 285.6
GLENMARKEQ 9-Oct-19 285.6 287.4 293.25 280.8 291 290.85
GLENMARKEQ 10-Oct-19 290.85 290.9 298.95 288.3 289 289.75
GLENMARKEQ 11-Oct-19 289.75 289.75 290.95 280.25 285.3 286.5
GLENMARKEQ 14-Oct-19 286.5 286 289 276.55 280.05 280.2
GLENMARKEQ 15-Oct-19 280.2 280.5 287.4 277.25 286.95 286.45
GLENMARKEQ 16-Oct-19 286.45 285.5 288.8 281.95 285.5 285.9
GLENMARKEQ 17-Oct-19 285.9 287 290 282.65 288.45 288.55
GLENMARKEQ 18-Oct-19 288.55 290 301.5 287.1 299.35 299.85
GLENMARKEQ 22-Oct-19 299.85 301 305.4 292.95 298.05 299.1
GLENMARKEQ 23-Oct-19 299.1 300.5 302 292.7 299.2 299.2
GLENMARKEQ 24-Oct-19 299.2 300 314.8 299.2 303 304.25
GLENMARKEQ 25-Oct-19 304.25 305.75 314.5 303.15 311 310.75
GLENMARKEQ 27-Oct-19 310.75 314.75 314.75 310 313.9 312.05
GLENMARKEQ 29-Oct-19 312.05 313.6 315.05 306.55 308.85 309.15
GLENMARKEQ 30-Oct-19 309.15 309.2 316.65 306.9 309.65 309.7
GLENMARKEQ 31-Oct-19 309.7 308.5 319 308.5 315.9 315.4
GLENMARKEQ 1-Nov-19 315.4 317 321.8 314.85 315.45 315.75
GLENMARKEQ 4-Nov-19 315.75 318 322.95 315.1 316.95 316.15
GLENMARKEQ 5-Nov-19 316.15 316.15 321.8 314.65 316.2 317.1
GLENMARKEQ 6-Nov-19 317.1 315.5 317.95 299.05 300 301.3
GLENMARKEQ 7-Nov-19 301.3 304 304 287.3 292.5 293.85
GLENMARKEQ 8-Nov-19 293.85 291.5 296.35 284.75 285 286.45
GLENMARKEQ 11-Nov-19 286.45 283.05 292.5 281.45 290.5 290.65
GLENMARKEQ 13-Nov-19 290.65 292.1 292.35 272.25 273.15 274.8
GLENMARKEQ 14-Nov-19 274.8 275 284.95 267.25 284.2 282.05
GLENMARKEQ 15-Nov-19 282.05 297.8 306 290.1 299.1 301
GLENMARKEQ 18-Nov-19 301 310.4 369.85 310.4 366 365.55
GLENMARKEQ 19-Nov-19 365.55 374 374 347.05 349 350.5
GLENMARKEQ 20-Nov-19 350.5 349 364.7 344.65 358 359.35
GLENMARKEQ 21-Nov-19 359.35 358 358.65 348.3 349.35 349.55
GLENMARKEQ 22-Nov-19 349.55 348.95 355 342.2 342.75 344.05
Moving averaAverage Price Total Trad Turnover No. of Trades Deliverabl % Dly Qt to Traded Qty
#N/A 425.35 797884 339376358.1 25319 219618 27.53
#N/A 423.45 478131 202466469.7 19824 90336 18.89
#N/A 412.08 884840 364626571.5 14983 245386 27.73
#N/A 417.3 668926 279144975 31848 175191 26.19
417.95 413.46 715457 295814615.3 30095 272288 38.06
418.54 422.08 854250 360561989.4 40091 336728 39.42
418.79 431.1 816459 351975985.7 18866 168490 20.64
419.47 424.86 1649499 700802299.2 35357 452766 27.45
413.3 385.77 3867432 1491952714 84298 780751 20.19
402.66 363.37 4823411 1752664813 85403 1153917 23.92
391.06 367.48 1893825 695945974.8 31657 456716 24.12
380.66 372.2 1538093 572480999.6 24614 423044 27.5
370.16 372.34 1219825 454194482.9 34714 521194 42.73
365.3 361.55 1002173 362332878.6 20881 344839 34.41
366.7 362.54 1190796 431705924.3 26813 261613 21.97
368.72 371.32 824461 306137178.9 19197 203198 24.65
368.85 376.98 1535990 579033537.3 46271 841472 54.78
371.91 378.01 769987 291064047.5 14997 208027 27.02
376.56 382.19 1477289 564609032.4 25615 603396 40.84
379.79 385.82 1328650 512622568.3 29843 426447 32.1
382.31 390.12 717621 279960312.7 17939 212819 29.66
383.87 379.68 1296542 492277459.2 33679 315605 24.34
386.19 389.3 452389 176113131.4 9175 91548 20.24
387.75 388.45 675693 262473544.9 24844 139168 20.6
387.81 386.1 635977 245549875.5 24407 176317 27.72
386.59 385.44 1206799 465146959.5 22054 301918 25.02
386.49 383.95 954743 366578186.5 40904 344157 36.05
382.27 368.93 2097047 773661689.5 41754 421145 20.08
378.89 374.91 1683232 631061437.7 27461 201519 11.97
376.09 374.2 908245 339866503.1 26083 286827 31.58
371.71 364.8 1099344 401036803.3 23749 304851 27.73
366.95 359.47 862346 309986779.5 22541 327010 37.92
363.67 352.58 2747720 968782728.9 62067 1257180 45.75
359.37 352.2 949053 334257188.2 19152 269869 28.44
355.03 351.28 968546 340226065.6 16488 265149 27.38
351.6 346.6 982888 340673446.7 23584 182496 18.57
349.15 347.2 817062 283681318.1 23044 247918 30.34
345.3 338.04 1210851 409317791.7 23779 307305 25.38
339.8 324.96 1649372 535985116.3 42352 387650 23.5
333.96 325.84 840551 273882257.6 20555 171541 20.41
328.73 320.28 767353 245765726.4 12672 142637 18.59
322.6 321.17 862341 276960325.1 28644 242975 28.18
313.07 284.58 9995055 2844408494 131533 1148556 11.49
306.23 287.36 2718540 781192697.5 31964 410773 15.11
300.24 293.68 1676721 492419622.2 30148 285527 17.03
293.63 284.28 1430154 406565609.8 24682 241434 16.88
286.58 281.51 2350700 661755538.2 35523 513267 21.83
286.75 283.66 1248986 354284613.8 23652 297000 23.78
285.76 285.61 896868 256152840.3 13723 101517 11.32
285.52 285.92 1182377 338065339.8 30779 256363 21.68
288.19 295.57 1927084 569594453.1 33060 341887 17.74
291.97 301.07 1623701 488843409.4 29101 489611 30.15
294.52 298.31 1131376 337503569.4 29751 413456 36.54
Moving Average
298.19 308.02 2128953 655755255.2 53076 464060 21.8
302.63 310.14 2025089
400 628067054.1 40292 809244 39.96
305.07 312.43 30093126 29095814.75 2146 33286 35.74
Actual
307.08 309.53 1059344 327901998.7 38459
Forecast 556665 52.55
200
309.18 310.51
Axis Title 1424761 442396738.9 20754 535421 37.58
311.41 100
314.66 1448084 455659346.3 36411 536596 37.06
312.41 317.87 1334886
0 424317109.9 24662 203866 15.27
313.23 1 9 7 5 3 4 1 4 9 57 65 7 3
318.48 812407 1 2 3 258736544.6 11471 172229 21.2
314.82 318.41 1161397 369800726.6 17159 545674 46.98
313.14 305.46 2341017 715094335.8 35610 965289 41.23
308.83 292.53 2794278 817422972.3 56170 609170 21.8
302.97 289.65 2244016 649979640 31075 826828 36.85
297.87 288.73 1224610 353580425.1 19179 255202 20.84
289.41 280.78 2511009 705043424.5 45220 1157870 46.11
285.56 278.15 3244792 902526462.5 38297 905152 27.9
286.99 299.82 13094121 3925827897 136660 1557227 11.89
302.81 350.72 39631542 13899487676 400714 2649335 6.68
314.78 358.04 21121761 7562467630 240705 2200266 10.42
331.69 358.92 9206098 3304218798 113179 1049561 11.4
345.19 352.29 3932196 1385264837 64329 639535 16.26
353.8 348.28 3098682 1079221708 45296 552516 17.83
% Dly Qt to Traded Qtymarket index
Err:502
23972.04 1829.203 322.7865 #N/A
20824.1 327.9504 #N/A
21676.4 311.5086 #N/A
21228.28 315.2187 #N/A
20667.6 311.5022 417.95
21092.05 326.1383 418.54
24790.67 328.6871 418.79
19712.81 323.1553 419.47
19281.91 290.1995 413.3
14120.35 259.2117 402.66
16915.96 266.5066 391.06
16747.99 277.1663 380.66
18764.38 263.9813 370.16
20983.75 257.6077 365.3
22375.99 265.4066 366.7
27413.16 279.1489 368.72
16739.43 273.903 368.85
20127.77 277.1447 371.91
21057.31 282.8499 376.56
16595.6 282.5956 379.79
19195.1 292.948 382.31
18279.88 280.7292 383.87
18167.78 289.7564 386.19
14762.07 292.5742 387.75
19550.59 284.561 387.81
17510.17 285.4258 386.59
18012.76 285.6172 386.49
15786.17 267.504 382.27
17721.93 274.9723 378.89
16784.43 272.6912 376.09
16642.83 264.0902 371.71
54081.53 259.9825 366.95
40005.01 252.4858 363.67
26930.07 253.5853 359.37
25266.24 249.8172 355.03
30707.84 245.5843 351.6
19036.94 249.8128 349.15
23748.07 235.7106 345.3
28972.72 226.6959 339.8
21658.38 219.7469 333.96
22470.76 220.8331 328.73
18641.37 224.9127 322.6
20961.54 183.7618 313.07
19234.31 191.2282 306.23
22511.39 190.8717 300.24
17499.48 188.699 293.63
17041.55 177.9695 286.58
18266.06 186.642 286.75
20839.2 184.9731 285.76
22315.99 184.6339 285.52
29726.27 200.1001 288.19
23397.69 199.0666 291.97
25177.46 197.5122 294.52
23611.51 202.1136 298.19
3548.21 210.3317 302.63
27054.87 212.9793 305.07
22672.18 208.9721 307.08
31304.73 207.8595 309.18
24933.55 215.289 311.41
23203.88 215.6233 312.41
20995.88 215.8495 313.23
23324.97 222.0827 314.82
20898.24 203.7726 313.14
22931.52 196.3683 308.83
16548.47 184.9838 302.97
20401.5 196.1033 297.87
19114.86 172.1617 289.41
22350.63 175.3313 285.56
17991.41 179.5548 286.99
21574.84 269.6671 302.81
24341.14 247.975 314.78
21609.99 262.0771 331.69
19243.57 251.1235 345.19
19990.44 353.8
46030.62
19937.4
21229.58
21838.04
80

70

60

50

40
Close Price

30

20

10

0
1-Aug-19 1-Sep-19 1-Oct-19 1-Nov-19
Symbol Series Date Open Price High Price Low Price Close PriceAverage PrTotal Trad
DRREDDY EQ 1-Aug-19 2573 2573 2500.05 2533.75 2530.5 976249
DRREDDY EQ 2-Aug-19 2533.8 2550 2496.25 2529.2 2521.45 593989
DRREDDY EQ 5-Aug-19 2523 2537.95 2500.7 2514.7 2516.99 337575
DRREDDY EQ 6-Aug-19 2509.85 2584.9 2501 2556.2 2562.71 603217
DRREDDY EQ 7-Aug-19 2550 2588.85 2540.95 2556.8 2564.76 316279
DRREDDY EQ 8-Aug-19 2570 2587.95 2550.05 2571.95 2571.44 255261
DRREDDY EQ 9-Aug-19 2576.75 2589.7 2560.1 2573.45 2576.98 373925
DRREDDY EQ 13-Aug-19 2578 2599.5 2541 2556.35 2570.59 374844
DRREDDY EQ 14-Aug-19 2525.05 2537.8 2351.2 2511.95 2459.12 1609457
DRREDDY EQ 16-Aug-19 2529 2529 2465 2492.55 2483.23 797845
DRREDDY EQ 19-Aug-19 2540 2568.95 2495 2509.1 2536.15 711303
DRREDDY EQ 20-Aug-19 2524.75 2564.45 2515.5 2554.6 2542.62 609510
DRREDDY EQ 21-Aug-19 2500 2526.9 2491 2503 2508.89 850994
DRREDDY EQ 22-Aug-19 2503 2560 2503 2545.4 2543.42 529785
DRREDDY EQ 23-Aug-19 2545.1 2560.65 2524 2541.25 2542.17 572710
DRREDDY EQ 26-Aug-19 2559.95 2585 2542.05 2567.2 2564.92 435006
DRREDDY EQ 27-Aug-19 2575 2584 2532.8 2540.7 2556.03 583104
DRREDDY EQ 28-Aug-19 2557.5 2569 2503.45 2512.1 2526.38 423228
DRREDDY EQ 29-Aug-19 2515 2535 2493.95 2527.8 2517.88 504970
DRREDDY EQ 30-Aug-19 2530.2 2568 2513 2557.5 2536.6 575277
DRREDDY EQ 3-Sep-19 2558.35 2567 2522.8 2532.8 2549.22 385453
DRREDDY EQ 4-Sep-19 2539.9 2611.55 2532.9 2602.7 2580.03 819257
DRREDDY EQ 5-Sep-19 2636.75 2694.8 2636.75 2682.45 2665.68 897710
DRREDDY EQ 6-Sep-19 2684.1 2746.95 2675.05 2739.95 2719.08 791834
DRREDDY EQ 9-Sep-19 2729.1 2764.65 2729.1 2749.2 2747.62 639935
DRREDDY EQ 11-Sep-19 2752 2778.4 2741 2761 2759.44 634349
DRREDDY EQ 12-Sep-19 2766 2788 2747.1 2767.05 2766.98 469462
DRREDDY EQ 13-Sep-19 2781.65 2794.95 2692.75 2731.55 2729.31 1189800
DRREDDY EQ 16-Sep-19 2731 2762.6 2703.1 2725.3 2728.59 818425
DRREDDY EQ 17-Sep-19 2735 2762.4 2730.6 2738.05 2743.3 468543
DRREDDY EQ 18-Sep-19 2739.8 2761.95 2715.15 2743.65 2742.9 364302
DRREDDY EQ 19-Sep-19 2740.1 2748.2 2708.65 2732.55 2724.42 463919
DRREDDY EQ 20-Sep-19 2738 2862 2711.05 2837.8 2791.31 766105
DRREDDY EQ 23-Sep-19 2840 2840 2701 2767.25 2741.74 929038
DRREDDY EQ 24-Sep-19 2766.7 2845 2715 2785.25 2801.69 679650
DRREDDY EQ 25-Sep-19 2750.15 2784 2750.15 2773.35 2766.29 491430
DRREDDY EQ 26-Sep-19 2790 2795.9 2742.95 2774.85 2772.54 504812
DRREDDY EQ 27-Sep-19 2782 2786 2720.5 2730.8 2759.06 468966
DRREDDY EQ 30-Sep-19 2734 2742.55 2690.4 2702.25 2704.59 549806
DRREDDY EQ 1-Oct-19 2690 2720 2644.9 2689.35 2684.62 972020
DRREDDY EQ 3-Oct-19 2679.8 2684.45 2636 2677.15 2665.11 297000
DRREDDY EQ 4-Oct-19 2687 2699 2611.35 2617.7 2646.75 444204
DRREDDY EQ 7-Oct-19 2630 2645 2576.25 2616.45 2607.11 519253
DRREDDY EQ 9-Oct-19 2624.75 2676 2600.3 2663.4 2638.82 466444
DRREDDY EQ 10-Oct-19 2626.15 2666.9 2612.05 2633.5 2636.26 288141
DRREDDY EQ 11-Oct-19 2645 2659 2607 2651.4 2634.23 546907
DRREDDY EQ 14-Oct-19 2652 2682.6 2621 2651.9 2663.47 301437
DRREDDY EQ 15-Oct-19 2662 2696.9 2654.55 2684.65 2682.75 342159
DRREDDY EQ 16-Oct-19 2711 2728.4 2687 2701.45 2704.81 327837
DRREDDY EQ 17-Oct-19 2711 2734 2699 2727.4 2718.57 305014
DRREDDY EQ 18-Oct-19 2720 2744.95 2710.05 2724.85 2724.39 289279
DRREDDY EQ 22-Oct-19 2722.25 2820.7 2710.85 2810.75 2784.59 699344
DRREDDY EQ 23-Oct-19 2806.8 2841.95 2755.05 2826.7 2814.89 979592
DRREDDY EQ 24-Oct-19 2839.75 2849.95 2770 2825.3 2808.79 602632
DRREDDY EQ 25-Oct-19 2824 2824 2779.95 2794.95 2795.64 500795
DRREDDY EQ 27-Oct-19 2779 2793 2775 2785.6 2785 22603
DRREDDY EQ 29-Oct-19 2775 2820 2753.45 2802.5 2783.41 533768
DRREDDY EQ 30-Oct-19 2829 2829 2741.55 2759.9 2768.05 593147
DRREDDY EQ 31-Oct-19 2779.9 2814.9 2770.1 2783.2 2790.88 720238
DRREDDY EQ 1-Nov-19 2784 2829.15 2735.85 2756.6 2776.85 3000855
DRREDDY EQ 4-Nov-19 2765.25 2810 2748.55 2797.8 2779.44 808849
DRREDDY EQ 5-Nov-19 2793.8 2849.5 2792 2815.7 2824.19 843662
DRREDDY EQ 6-Nov-19 2820.1 2880 2820.1 2862.7 2861.47 900469
DRREDDY EQ 7-Nov-19 2862 2883.2 2829 2871.05 2850.77 441155
DRREDDY EQ 8-Nov-19 2860 2860 2812.3 2822.1 2842.59 318986
DRREDDY EQ 11-Nov-19 2812.35 2827.35 2795 2815.75 2814.81 306664
DRREDDY EQ 13-Nov-19 2820 2823.85 2755 2763.15 2777.09 456683
DRREDDY EQ 14-Nov-19 2775 2777.35 2724.95 2734.05 2744.35 648568
DRREDDY EQ 15-Nov-19 2748 2748 2712.3 2730.8 2730.86 378845
DRREDDY EQ 18-Nov-19 2733 2759 2732 2737 2745.61 422773
DRREDDY EQ 19-Nov-19 2741 2760.45 2724.5 2743 2736.58 476925
DRREDDY EQ 20-Nov-19 2746.35 2863.95 2745 2838.65 2825.56 997976
DRREDDY EQ 21-Nov-19 2828 2890 2810.2 2879.25 2865.5 958939
DRREDDY EQ 22-Nov-19 2855 2904.75 2843 2871.25 2866.91 549551
Turnover No. of TradDeliverabl % Dly Qt to Traded Qty Moving Average Prev Close Last Price
2.47E+09 48943 359111 36.78 #N/A 2574.6 2532
1.5E+09 35145 202566 34.1 #N/A 2533.75 2535
8.5E+08 21788 55602 16.47 #N/A 2529.2 2505.5
1.55E+09 53606 225977 37.46 #N/A 2514.7 2551
8.11E+08 26781 94939 30.02 2538.13 2556.2 2560
6.56E+08 20480 62647 24.54 2545.77 2556.8 2576.8
9.64E+08 22088 116942 31.27 2554.62 2571.95 2566
9.64E+08 25661 110082 29.37 2562.95 2573.45 2553
3.96E+09 78696 407386 25.31 2554.1 2556.35 2512.5
1.98E+09 51627 267291 33.5 2541.25 2511.95 2491.1
1.8E+09 37090 156112 21.95 2528.68 2492.55 2513.5
1.55E+09 32490 168887 27.71 2524.91 2509.1 2553
2.14E+09 40628 142763 16.78 2514.24 2554.6 2502.5
1.35E+09 35543 141116 26.64 2520.93 2503 2533.05
1.46E+09 63270 178666 31.2 2530.67 2545.4 2547
1.12E+09 22683 111344 25.6 2542.29 2541.25 2570
1.49E+09 55432 293658 50.36 2539.51 2567.2 2540.3
1.07E+09 27352 118396 27.97 2541.33 2540.7 2512
1.27E+09 33058 129818 25.71 2537.81 2512.1 2527.85
1.46E+09 47962 232036 40.33 2541.06 2527.8 2558.15
9.83E+08 22281 131989 34.24 2534.18 2557.5 2526.15
2.11E+09 50312 222111 27.11 2546.58 2532.8 2600.2
2.39E+09 46832 254832 28.39 2580.65 2602.7 2684.95
2.15E+09 47686 277191 35.01 2623.08 2682.45 2730.65
1.76E+09 32425 198629 31.04 2661.42 2739.95 2750
1.75E+09 49667 281952 44.45 2707.06 2749.2 2766
1.3E+09 25990 128002 27.27 2739.93 2761 2765.65
3.25E+09 80371 332686 27.96 2749.75 2767.05 2728.65
2.23E+09 37646 309654 37.84 2746.82 2731.55 2722
1.29E+09 37689 142051 30.32 2744.59 2725.3 2739.9
9.99E+08 23246 81595 22.4 2741.12 2738.05 2737
1.26E+09 26247 192245 41.44 2734.22 2743.65 2722.2
2.14E+09 45646 286325 37.37 2755.47 2732.55 2840.05
2.55E+09 68724 381232 41.04 2763.86 2837.8 2725.8
1.9E+09 45457 235272 34.62 2773.3 2767.25 2782.7
1.36E+09 24345 262737 53.46 2779.24 2785.25 2784
1.4E+09 32749 208940 41.39 2787.7 2773.35 2770
1.29E+09 28921 181100 38.62 2766.3 2774.85 2732.6
1.49E+09 29674 348694 63.42 2753.3 2730.8 2700.15
2.61E+09 37692 520937 53.59 2734.12 2702.25 2697.2
7.92E+08 25745 106821 35.97 2714.88 2689.35 2677
1.18E+09 27822 176818 39.81 2683.45 2677.15 2613.05
1.35E+09 33981 187058 36.02 2660.58 2617.7 2624
1.23E+09 28809 154321 33.08 2652.81 2616.45 2656.2
 7.6E+08 17777 120892 41.96 2641.64 2663.4 2648
1.44E+09 38505 238109 43.54 2636.49 2633.5 2651.4
8.03E+08 13464 100463 33.33 2643.33 2651.4 2650
9.18E+08 21776 151696 44.33 2656.97 2651.9 2683
8.87E+08 20694 115539 35.24 2664.58 2684.65 2704
8.29E+08 31019 145412 47.67 2683.36 2701.45 2726
7.88E+08 19230 100432 34.72 2698.05 2727.4 2722
1.95E+09 44810 396778 56.74 2729.82 2724.85 2819.9
2.76E+09 54877 457937 46.75 2758.23 2810.75 2818.95
1.69E+09 50146 287004 47.63 2783 2826.7 2826
1.4E+09 32150 261459 52.21 2796.51 2825.3 2792
62949357 1510 3549 15.7 2808.66 2794.95 2782
1.49E+09 32246 259397 48.6 2807.01 2785.6 2794
1.64E+09 36073 291036 49.07 2793.65 2802.5 2750 Moving A
2.01E+09 35177 331741 46.06 2785.23 2759.9 2788 3000
8.33E+09 121774 919550 30.64 2777.56 2783.2 2750 2800
2.25E+09 53726 247657 30.62 2780 2756.6 2802 2600

Value
2.38E+09 58850 299713 35.53 2782.64 2797.8 2809.95 2400
2200
2.58E+09 41982 279750 31.07 2803.2 2815.7 2860.45
1 8 1 5 22 29 3 6 4 3
1.26E+09 24282 155905 35.34 2820.77 2862.7 2877.75
9.07E+08 19013 141007 44.2 2833.87 2871.05 2812.35 Data Point
8.63E+08 15465 147000 47.94 2837.46 2822.1 2812.85
1.27E+09 27435 253268 55.46 2826.95 2815.75 2758
1.78E+09 36432 408003 62.91 2801.22 2763.15 2730.55
1.03E+09 19828 194631 51.37 2773.17 2734.05 2728
1.16E+09 21928 234213 55.4 2756.15 2730.8 2735.65
1.31E+09 17780 326458 68.45 2741.6 2737 2751
2.82E+09 49514 295810 29.64 2756.7 2743 2828
2.75E+09 53099 455321 47.48 2785.74 2838.65 2879.15
1.58E+09 31645 177760 32.35 2813.83 2879.25 2858.05
 Moving Average
3000
2800
2600 Actual
2400 Forecast
2200
1 8 1 5 22 29 3 6 4 3 50 57 6 4 71

Data Point
Symbol Series Date Prev Close Open Price High Price Low Price Last Price
LUPIN EQ 1-Aug-19 764.8 764 773 746.65 757
LUPIN EQ 2-Aug-19 759.05 756.55 775.7 749.1 768.25
LUPIN EQ 5-Aug-19 767.3 760.4 771.15 741.1 755.2
LUPIN EQ 6-Aug-19 756.7 756 771 742.5 750
LUPIN EQ 7-Aug-19 750.85 750.6 786.4 748.05 776.9
LUPIN EQ 8-Aug-19 781.9 785.8 791.4 750.4 761
LUPIN EQ 9-Aug-19 760.95 769.6 771.9 755.05 758.5
LUPIN EQ 13-Aug-19 758.7 758 762 746 747.5
LUPIN EQ 14-Aug-19 748.25 747 749.8 722.05 734
LUPIN EQ 16-Aug-19 734.3 734 734.6 722.25 727.5
LUPIN EQ 19-Aug-19 729.3 729.3 749.4 727.5 732.95
LUPIN EQ 20-Aug-19 732 736.55 742.25 728.25 736.2
LUPIN EQ 21-Aug-19 736.15 739 741.5 730.85 735
LUPIN EQ 22-Aug-19 735.2 735.3 746 730.55 736
LUPIN EQ 23-Aug-19 737.35 736 745 711.55 739
LUPIN EQ 26-Aug-19 738.65 745 757.8 735 754.5
LUPIN EQ 27-Aug-19 747.2 750.95 755.9 735.85 741
LUPIN EQ 28-Aug-19 738.85 742 751.3 725.25 731.9
LUPIN EQ 29-Aug-19 732.1 739 740.45 728.55 734.65
LUPIN EQ 30-Aug-19 735.05 735.9 744.55 720.05 743
LUPIN EQ 3-Sep-19 741 735 746 730.25 733.4
LUPIN EQ 4-Sep-19 735.5 738 744.8 728.3 742
LUPIN EQ 5-Sep-19 741.95 745.85 769.9 741 766.1
LUPIN EQ 6-Sep-19 765.35 769.2 774.65 757 772.1
LUPIN EQ 9-Sep-19 773 772 778.65 764.5 765.5
LUPIN EQ 11-Sep-19 766.7 767 769 756 758.05
LUPIN EQ 12-Sep-19 759.55 762.8 767.9 754.75 760
LUPIN EQ 13-Sep-19 759.05 762.4 766 753.6 764.5
LUPIN EQ 16-Sep-19 764.1 764.1 780 760.7 767.95
LUPIN EQ 17-Sep-19 769.15 770 773 754.6 757.45
LUPIN EQ 18-Sep-19 757.85 761 762 753 761
LUPIN EQ 19-Sep-19 759.1 760.25 762.75 733.75 742
LUPIN EQ 20-Sep-19 741.25 747.7 758.85 734.15 757
LUPIN EQ 23-Sep-19 756.3 762 765.3 723.4 731.3
LUPIN EQ 24-Sep-19 732.05 735 746.4 731.05 738.05
LUPIN EQ 25-Sep-19 739.25 738.9 740 727.3 729.1
LUPIN EQ 26-Sep-19 731.4 733 735.9 725.45 728.95
LUPIN EQ 27-Sep-19 729.25 726.1 734.2 714.65 717.9
LUPIN EQ 30-Sep-19 717.25 720 720 702.05 715.55
LUPIN EQ 1-Oct-19 715.7 716 726.25 700.5 702.55
LUPIN EQ 3-Oct-19 703.1 693 707 676.85 700.8
LUPIN EQ 4-Oct-19 701.2 702 708.5 684.1 685.2
LUPIN EQ 7-Oct-19 686.5 689.05 690.85 646.3 663.65
LUPIN EQ 9-Oct-19 667.6 664.9 685 660 683.1
LUPIN EQ 10-Oct-19 682.1 680 698.8 676.85 690.55
LUPIN EQ 11-Oct-19 690.95 692.65 704 683 702.5
LUPIN EQ 14-Oct-19 701.65 704 720.4 697.3 715.3
LUPIN EQ 15-Oct-19 716.4 718 726.9 711.5 720.25
LUPIN EQ 16-Oct-19 721.15 723 735 716.8 734.5
LUPIN EQ 17-Oct-19 732.85 731.5 732 719 727
LUPIN EQ 18-Oct-19 726.5 726.5 746.15 722.85 739.8
LUPIN EQ 22-Oct-19 739.1 738.9 748.35 733.95 744.8
LUPIN EQ 23-Oct-19 745.85 749.5 749.5 730.7 735.95
LUPIN EQ 24-Oct-19 736.15 736.5 741.7 723.65 730.3
LUPIN EQ 25-Oct-19 730.25 730.3 737.15 725 731.75
LUPIN EQ 27-Oct-19 734.1 735 739.3 728.85 735
LUPIN EQ 29-Oct-19 734.35 733.5 740.9 728 732.5
LUPIN EQ 30-Oct-19 734.15 740.9 740.9 726 730.05
LUPIN EQ 31-Oct-19 729.95 729.9 748.2 728 744.25
LUPIN EQ 1-Nov-19 745.1 754 775 751.75 765.5
LUPIN EQ 4-Nov-19 766.3 768.2 769.6 756 759.1
LUPIN EQ 5-Nov-19 759.95 762.5 764.9 748.35 756
LUPIN EQ 6-Nov-19 754.95 757.75 787.6 740.2 759
LUPIN EQ 7-Nov-19 771.45 745 754.15 735.25 739
LUPIN EQ 8-Nov-19 737.45 741 743 715.25 718.5
LUPIN EQ 11-Nov-19 718.75 723 739.85 721.05 736.95
LUPIN EQ 13-Nov-19 735.75 754 758.8 727 729.05
LUPIN EQ 14-Nov-19 730.35 732.9 739.8 720.9 738
LUPIN EQ 15-Nov-19 738.35 739.85 747.8 731.55 742.7
LUPIN EQ 18-Nov-19 742.25 742.3 759.2 742.25 745.55
LUPIN EQ 19-Nov-19 746.55 746.8 754.85 740.7 748
LUPIN EQ 20-Nov-19 747.7 752.2 781 749.1 777.9
LUPIN EQ 21-Nov-19 777.85 783.95 787.95 768.7 770.1
LUPIN EQ 22-Nov-19 771 775.2 781.95 767.2 771.9
Close PriceAverage PrTotal Trad Turnover No. of TradDeliverabl % Dly Qt to Traded Qty Moving Average
759.05 755.95 1016301 7.68E+08 24515 244968 24.1 #N/A
767.3 764.29 1160643 8.87E+08 40435 319681 27.54 #N/A
756.7 755.49 1237328 9.35E+08 28543 197859 15.99 #N/A
750.85 755.13 1258835 9.51E+08 43616 263904 20.96 #N/A
781.9 769.95 3018916 2.32E+09 73858 382755 12.68 763.16
760.95 766.57 3240635 2.48E+09 64339 413332 12.75 763.54
758.7 762.23 1615690 1.23E+09 43234 325183 20.13 761.82
748.25 751.87 1188441 8.94E+08 29173 174496 14.68 760.13
734.3 730.51 1745944 1.28E+09 37533 329458 18.87 756.82
729.3 727.38 1076059 7.83E+08 31034 308376 28.66 746.3
732 739.91 1153038 8.53E+08 31580 188863 16.38 740.51
736.15 735.4 923789 6.79E+08 19396 136672 14.79 736
735.2 735.73 935198 6.88E+08 15690 351904 37.63 733.39
737.35 740.07 1029795 7.62E+08 27703 284097 27.59 734
738.65 729.28 1197914 8.74E+08 30459 191151 15.96 735.87
747.2 748.36 1501240 1.12E+09 50369 478397 31.87 738.91
738.85 742.79 1040863 7.73E+08 36054 402792 38.7 739.45
732.1 737.37 823769 6.07E+08 24519 177284 21.52 738.83
735.05 733.58 775980 5.69E+08 21621 243173 31.34 738.37
741 731.15 1509463 1.1E+09 36759 538431 35.67 738.84
735.5 738.34 893057 6.59E+08 21633 344789 38.61 736.5
741.95 737.28 1105451 8.15E+08 29755 292130 26.43 737.12
765.35 760.71 2637041 2.01E+09 68166 756177 28.68 743.77
773 768.43 1349319 1.04E+09 27948 278594 20.65 751.36
766.7 770.09 929898 7.16E+08 28182 188432 20.26 756.5
759.55 760.84 1101660 8.38E+08 44349 427544 38.81 761.31
759.05 760.92 880238 6.7E+08 18397 226382 25.72 764.73
764.1 760.65 519219 3.95E+08 14065 102186 19.68 764.48
769.15 772.07 1522424 1.18E+09 25185 461969 30.34 763.71
757.85 761.16 1174682 8.94E+08 27891 440645 37.51 761.94
759.1 757.85 468504 3.55E+08 10062 70335 15.01 761.85
741.25 743.79 2245346 1.67E+09 46326 523572 23.32 758.29
756.3 750.07 2689710 2.02E+09 75152 1459963 54.28 756.73
732.05 733.13 2252984 1.65E+09 60279 1058736 46.99 749.31
739.25 740.44 1203386 8.91E+08 28567 340403 28.29 745.59
731.4 732.25 610227 4.47E+08 17459 122474 20.07 740.05
729.25 729.03 959289 6.99E+08 30372 336467 35.07 737.65
717.25 722.35 1283523 9.27E+08 36641 510972 39.81 729.84
715.7 710.02 1487570 1.06E+09 65366 551262 37.06 726.57
703.1 711.73 1161131 8.26E+08 62451 395523 34.06 719.34
701.2 692.7 2504322 1.73E+09 65815 606531 24.22 713.3
686.5 695.77 1105641 7.69E+08 31853 335749 30.37 704.75
667.6 669.21 2576192 1.72E+09 61488 778480 30.22 694.82
682.1 673.47 1500671 1.01E+09 29523 409303 27.27 688.1
690.95 690.32 1507716 1.04E+09 37118 549781 36.46 685.67
701.65 694.08 1131255 7.85E+08 29113 202792 17.93 685.76
716.4 709.53 1302216 9.24E+08 22378 406280 31.2 691.74
721.15 720.08 1438966 1.04E+09 31842 531781 36.96 702.45
732.85 729.08 1140985 8.32E+08 28851 405993 35.58 712.6
726.5 724 744122 5.39E+08 20984 195782 26.31 719.71
739.1 735.44 1813831 1.33E+09 34751 763181 42.08 727.2
745.85 743.52 712225 5.3E+08 17121 186108 26.13 733.09
736.15 739.57 1362052 1.01E+09 21241 684996 50.29 736.09
730.25 730.71 1003393 7.33E+08 22244 355133 35.39 735.57
734.1 728.48 971238 7.08E+08 11819 631720 65.04 737.09
734.35 734.9 82202 60410520 2274 19097 23.23 736.14
734.15 732.84 1708254 1.25E+09 35252 1020182 59.72 733.8
729.95 732.27 647084 4.74E+08 22117 205125 31.7 732.56
745.1 740.65 1070150 7.93E+08 25023 464523 43.41 735.53
766.3 763.76 2369230 1.81E+09 44944 473319 19.98 741.97
759.95 762.02 737810 5.62E+08 24754 159694 21.64 747.09
754.95 755.81 851794 6.44E+08 26269 267943 31.46 751.25
771.45 764.74 4844748 3.7E+09 87109 881118 18.19 759.55
737.45 740.91 6219780 4.61E+09 83993 3386383 54.45 758.02
718.75 729.37 1523794 1.11E+09 31915 392955 25.79 748.51
735.75 732.53 1502173 1.1E+09 27847 218617 14.55 743.67
730.35 739.53 3036458 2.25E+09 61955 859152 28.29 738.75
738.35 732.17 932902 6.83E+08 19214 194995 20.9 732.13
742.25 741.28 1106828 8.2E+08 19753 317217 28.66 733.09
746.55 751.39 1357203 1.02E+09 29083 280491 20.67 738.65
747.7 747.54 888623 6.64E+08 18112 254399 28.63 741.04
777.85 764.96 2881427 2.2E+09 42393 938352 32.57 750.54
771 779.04 1846584 1.44E+09 36871 301377 16.32 757.07
772.4 773.98 1323663 1.02E+09 26678 154780 11.69 763.1
 Moving Average
800
750
700 Actual
Value

650 Forecast
600
1 8 15 22 29 3 6 43 50 5 7 6 4 7 1

Data Point