Siddhartha Equity Orineted Scheme

S.N	Date	Price	Change	Max Price	Min Price	Prev Price	Transaction	Volume	Amount
1	2019-07-21	10.85	-0.09	10.94	10.8	10.94	14	150400	1632470
2	2019-07-18	10.94	-0.04	10.95	10.94	10.98	5	11000	120440
3	2019-07-17	10.98	0.16	10.98	10.8	10.82	10	36800	402610
4	2019-07-16	10.82	0.17	10.82	10.71	10.65	16	101221	1087460
5	2019-07-15	10.65	0.08	10.78	10.57	10.57	3	14000	150320
6	2019-07-14	10.57	-0.08	10.6	10.57	10.65	3	10000	105752
7	2019-07-11	10.65	0.05	10.79	10.65	10.6	7	85900	926035
8	2019-07-10	10.6	-0.11	10.66	10.6	10.71	3	35000	371800
9	2019-07-09	10.71	0.01	10.91	10.71	10.7	2	700	7517
10	2019-07-08	10.7	0.19	10.72	10.6	10.51	6	64000	681480
11	2019-07-07	10.51	0	10.86	10.51	10.51	8	64518	682796
12	2019-07-04	10.51	-0.19	10.71	10.5	10.7	174	5256974	55222200
13	2019-07-03	10.7	0	10.7	10.55	10.7	3	8000	84568
14	2019-07-01	10.7	0.2	10.7	10.7	10.5	1	1000	10700
15	2019-06-30	10.5	-0.25	10.75	10.5	10.75	6	12252	129696
16	2019-06-27	10.75	0.2	10.75	10.4	10.55	2	600	6275
17	2019-06-25	10.55	0.2	10.55	10.55	10.35	1	1000	10550
18	2019-06-24	10.35	-0.05	10.35	10.35	10.4	2	25570	264650
19	2019-06-20	10.4	0.05	10.4	10.31	10.35	2	5500	57155
20	2019-06-19	10.35	-0.01	10.35	10.35	10.36	5	6500	67275
21	2019-06-18	10.36	-0.19	10.4	10.35	10.55	5	5346	55429.6
22	2019-06-17	10.55	0.45	10.55	10.15	10.1	6	41795	426019
23	2019-06-16	10.1	-0.05	10.11	10.1	10.15	2	4900	49500
24	2019-06-13	10.15	-0.2	10.2	10.15	10.35	2	4000	40650
25	2019-06-11	10.35	0	10.35	10.35	10.35	1	5000	51750
26	2019-06-10	10.35	-0.35	10.69	10.35	10.7	4	15398	160989
27	2019-06-06	10.7	0.12	10.7	10.7	10.58	1	300	3210
28	2019-06-04	10.58	-0.2	10.58	10.58	10.78	1	3500	37030
29	2019-05-30	10.78	0.07	10.92	10.71	10.71	12	31350	338587
30	2019-05-29	10.71	0.01	10.75	10.55	10.7	11	68695	733191
31	2019-05-28	10.7	0.35	10.7	10.35	10.35	10	36400	382570
32	2019-05-27	10.35	0.35	10.35	10.2	10	3	47600	490440
33	2019-05-26	10	-0.22	10.45	10.39	10.22	6	25970	270460
34	2019-05-23	10.22	0.02	10.22	10.03	10.2	7	26800	269880
35	2019-05-22	10.2	0	10.2	10.2	10.2	1	1000	10200
36	2019-05-21	10.2	-0.15	10.35	10.2	10.35	3	8000	82350
37	2019-05-20	10.35	-0.05	10.41	10.21	10.4	7	16600	172336
38	2019-05-19	10.4	-0.1	10.5	10.35	10.5	5	12246	126996
39	2019-05-16	10.5	0.15	10.5	10.5	10.35	1	600	6300
40	2019-05-15	10.35	-0.15	10.71	10.35	10.5	5	46008	476546
41	2019-05-14	10.5	-0.15	10.7	10.5	10.65	5	16500	175475
42	2019-05-13	10.65	0.15	10.65	10.65	10.5	1	500	5325
43	2019-05-12	10.5	0.2	10.5	10.5	10.3	1	3000	31500
44	2019-05-08	10.3	0.15	10.3	10.3	10.15	1	5000	51500
45	2019-05-07	10.15	-0.15	10.3	10.1	10.3	4	21700	219335
46	2019-05-06	10.3	-0.3	10.5	10.2	10.6	7	25384	261941
47	2019-05-05	10.6	0	10.6	10.6	10.6	1	1200	12720
48	2019-05-02	10.6	0.1	10.6	10.6	10.5	1	5600	59360
49	2019-04-30	10.5	-0.05	10.6	10.5	10.55	5	21500	225900
50	2019-04-29	10.55	-0.15	10.75	10.55	10.7	3	5000	53250
51	2019-04-28	10.7	0.1	10.7	10.61	10.6	5	21200	226682
52	2019-04-25	10.6	0	10.89	10.6	10.6	4	6964	74140.8
53	2019-04-24	10.6	0.45	10.6	10.35	10.15	7	57000	599125
54	2019-04-23	10.15	-0.09	10.15	10.15	10.24	3	4400	44660
55	2019-04-21	10.24	0.2	10.24	10.04	10.04	3	4500	45610
56	2019-04-18	10.04	-0.01	10.04	9.85	10.05	2	1000	9945
57	2019-04-17	10.05	-0.15	10.05	10.05	10.2	1	4100	41205
58	2019-04-16	10.2	0.2	10.2	10.18	10	4	6519	66403.4
59	2019-04-11	10	-0.15	10	10	10.15	1	500	5000
60	2019-04-08	10.15	0.2	10.29	10	9.95	5	24398	246335
61	2019-04-07	9.95	0.24	9.95	9.78	9.71	4	12000	118400
62	2019-04-04	9.71	-0.18	9.8	9.7	9.89	4	8326	80826.8
63	2019-04-02	9.89	0.19	9.89	9.88	9.7	4	15500	153195
64	2019-03-31	9.6	-0.1	9.7	9.6	9.7	2	11000	106600
65	2019-03-28	9.7	-0.1	9.8	9.7	9.8	3	5500	53420
66	2019-03-26	9.8	-0.01	9.8	9.8	9.81	3	8898	87200.4
67	2019-03-25	9.81	-0.19	9.9	9.81	10	4	30000	296500
68	2019-03-21	9.9	-0.1	10	9.81	10	5	17900	177990
69	2019-03-19	10	0	10	10	10	2	15000	150000
70	2019-03-18	10	-0.2	10.3	10	10.2	10	23100	234240
71	2019-03-17	10.2	0.2	10.2	10	10	4	32178	322390
72	2019-03-14	10	-0.1	10	9.9	10.1	4	6200	61651
73	2019-03-13	10.1	0.16	10.1	9.94	9.94	1	1000	10100
74	2019-03-11	9.94	0.34	9.94	9.6	9.6	4	20500	199374
75	2019-03-07	9.6	0.07	9.61	9.53	9.53	4	40000	384100
76	2019-03-05	9.53	0.03	9.53	9.35	9.5	3	6500	61030
77	2019-03-03	9.5	-0.18	9.68	9.5	9.68	2	7000	66500
78	2019-02-27	9.68	0.03	9.68	9.5	9.65	5	40019	384076
79	2019-02-26	9.65	0	9.65	9.6	9.65	2	54000	518600
80	2019-02-25	9.65	0.15	9.65	9.5	9.5	3	22000	210700
81	2019-02-24	9.5	0	9.51	9.5	9.5	3	17000	161520
82	2019-02-21	9.5	0.1	9.5	9.36	9.4	2	3500	33180
83	2019-02-20	9.4	-0.05	9.55	9.4	9.45	9	76000	717030
84	2019-02-19	9.45	0	9.45	9.31	9.45	4	13269	124154
85	2019-02-18	9.45	-0.03	9.48	9.45	9.48	3	30000	283500
86	2019-02-17	9.48	-0.15	9.63	9.48	9.63	1	2225	21093
87	2019-02-14	9.63	0.18	9.63	9.45	9.45	2	500	4815
88	2019-02-13	9.45	-0.05	9.5	9.4	9.5	2	2000	18850
89	2019-02-12	9.5	0	9.5	9.32	9.5	8	25500	241550
90	2019-02-11	9.5	-0.1	9.6	9.5	9.6	3	2000	19030
91	2019-02-10	9.6	-0.1	9.7	9.6	9.7	1	500	4800
92	2019-02-07	9.7	0.02	9.79	9.55	9.68	6	27811	270483
93	2019-02-06	9.68	-0.16	9.84	9.68	9.84	2	2000	19370
94	2019-02-05	9.84	-0.17	10.01	9.84	10.01	4	16000	157450
95	2019-02-04	10.01	0.19	10.01	9.82	9.82	1	10600	106106
96	2019-02-03	9.82	-0.16	9.98	9.81	9.98	3	15000	147250
97	2019-01-31	9.98	0.35	9.98	9.63	9.63	6	41000	402000
98	2019-01-30	9.63	-0.18	9.81	9.63	9.81	3	3500	33740
99	2019-01-29	9.81	0.11	9.86	9.7	9.7	5	18300	179865
100	2019-01-28	9.7	-0.15	9.85	9.7	9.85	2	21200	206700
101	2019-01-24	9.85	-0.05	10.05	9.85	9.9	4	9000	89250
102	2019-01-23	9.9	0.19	9.9	9.71	9.71	3	42284	411947
103	2019-01-22	9.71	-0.19	9.9	9.71	9.9	4	16100	156831
104	2019-01-21	9.9	-0.2	10.1	9.9	10.1	1	5000	49500
105	2019-01-20	10.1	0.1	10.1	10	10	1	5000	50500
106	2019-01-16	10	0	10.01	9.9	10	10	36000	359100
107	2019-01-14	10	-0.1	10.1	10	10.1	1	10000	100000
108	2019-01-10	10.1	0.1	10.1	10	10	1	5000	50500
109	2019-01-07	10	-0.1	10	9.9	10.1	2	12500	124000
110	2019-01-02	10.1	0	10.1	10	10.1	7	56500	570000
111	2018-12-31	10.1	0.1	10.1	10	10	1	10000	101000
112	2018-12-30	10	-0.08	10.08	10	10.08	4	5600	56000
113	2018-12-27	10.08	-0.72	10.8	9.99	10.8	18	138500	1408300
114	2018-12-24	10.8	0	10.8	10.8	10.8	1	10000	108000
115	2018-11-28	10.8	-0.2	11	10.8	11	1	100	1080
116	2018-10-30	11.22	0.22	11.22	11.22	11	1	2000	22440
117	2018-10-23	11	-0.02	11	11	11.02	1	10000	110000
118	2018-10-02	11.02	-0.19	11.02	11.02	11.21	1	50000	551000
119	2018-09-27	11.21	-0.23	11.21	11.21	11.44	1	300	3363
120	2018-09-18	11.44	0.22	11.44	11.44	11.22	1	1000	11440
121	2018-09-17	11.22	0.22	11.22	11.22	11	1	1000	11220
122	2018-09-13	11	0	11.05	11	11	2	2000	22075
123	2018-09-11	11	0	11	11	11	1	4829	53119
124	2018-09-10	11	-0.06	11	10.95	11.06	2	2500	27450
125	2018-09-04	11.06	0	11.06	10.94	11.06	10	65500	722510
126	2018-09-03	11.06	-0.46	11.75	11.06	11.52	6	6500	73730
127	2018-09-02	11.52	-0.24	11.52	11.52	11.76	1	100	1152
128	2018-08-21	11.76	-0.24	11.76	11.76	12	1	500	5880
129	2018-08-19	12	0.1	12.05	11.85	11.9	85	633936	7605750
130	2018-08-16	11.9	0.2	11.93	11.7	11.7	13	150214	1780390
131	2018-08-15	11.7	0.2	11.7	11.3	11.5	9	50498	584327
132	2018-08-14	11.5	0.07	11.5	11.3	11.43	11	134800	1549050
133	2018-08-13	11.43	0.22	11.43	11.43	11.21	1	5998	68557.1
134	2018-08-09	11.21	-0.23	11.21	11.21	11.44	1	1000	11210
135	2018-08-05	11.44	0	11.45	11.44	11.44	3	3000	34340
136	2018-07-31	11.44	0.44	11.44	11.22	11	4	27100	309914
137	2018-07-30	11	-0.22	11.22	11	11.22	2	7500	83600
138	2018-07-26	11.22	-0.08	11.42	11.2	11.3	8	45584	514151
139	2018-07-25	11.3	-0.1	11.3	11.3	11.4	2	10000	113000
140	2018-07-23	11.4	0.21	11.41	11.4	11.19	2	1900	21669
141	2018-07-22	11.19	0.35	11.19	11	10.84	4	7400	82434
142	2018-07-19	10.84	0.21	10.84	10.63	10.63	2	1100	11714
143	2018-07-17	10.84	0.29	10.84	10.63	10.55	2	200	2147
144	2018-07-15	10.55	0.15	10.55	10.46	10.4	3	6000	62850
145	2018-07-11	10.4	-0.2	10.4	10.4	10.6	1	19489	202686
146	2018-07-09	10.6	-0.3	10.91	10.6	10.9	10	105274	1128890
147	2018-07-08	10.9	-0.1	11.03	10.9	11	9	69500	760030
148	2018-07-05	11	0.1	11.1	11	10.9	3	60000	661000
149	2018-07-04	10.9	-0.05	10.96	10.75	10.95	4	50489	546207
150	2018-07-03	10.95	-0.05	10.95	10.95	11	1	4000	43800
151	2018-07-02	11	-0.01	11.01	11	11.01	5	18000	198150
152	2018-06-28	11.01	0.01	11.1	11.01	11	8	240000	2648500
153	2018-06-26	11	-0.1	11	11	11.1	1	2500	27500
154	2018-06-24	11.1	-0.05	11.2	11.1	11.15	7	102500	1138620
155	2018-06-20	11.15	0	11.35	11.08	11.15	12	594000	6615600
156	2018-06-13	11.15	-0.08	11.15	11.12	11.23	3	12000	133590
157	2018-06-11	11.23	-0.02	11.23	11.02	11.25	4	16000	178430
158	2018-06-07	11.25	-0.12	11.25	11.25	11.37	1	81670	918788
159	2018-06-04	11.37	-0.23	11.37	11.37	11.6	1	100000	1137000
160	2018-05-31	11.6	-0.05	11.65	11.6	11.65	2	3000	34900
161	2018-05-30	11.65	0.05	11.65	11.65	11.6	1	1000	11650
162	2018-05-29	11.6	0	11.6	11.37	11.6	2	11000	127140
163	2018-05-27	11.6	-0.01	11.8	11.58	11.61	4	15000	175100
164	2018-05-24	11.61	-0.22	11.85	11.61	11.83	3	2000	23340
165	2018-05-22	11.83	0.23	11.83	11.83	11.6	1	2500	29575
166	2018-05-15	11.6	0.19	11.6	11.6	11.41	2	10000	116000
167	2018-05-14	11.41	-0.1	11.51	11.41	11.51	2	6500	74665
168	2018-05-09	11.51	-0.22	11.52	11.51	11.73	2	5000	57570
169	2018-05-06	11.73	0.03	11.73	11.5	11.7	2	5000	57730
170	2018-05-03	11.7	-0.1	11.7	11.7	11.8	1	1000	11700
171	2018-05-02	11.8	0.2	11.8	11.8	11.6	1	1000	11800
172	2018-04-29	11.6	-0.21	11.6	11.6	11.81	1	1000	11600
173	2018-04-26	11.81	-0.24	11.85	11.81	12.05	3	3400	40234
174	2018-04-25	12.05	-0.15	12.05	12.05	12.2	1	5000	60250
175	2018-04-24	12.2	0.1	12.2	12.2	12.1	1	10000	122000
176	2018-04-23	12.1	-0.15	12.3	12.1	12.25	7	16500	202250
177	2018-04-22	12.25	0.25	12.25	12.24	12	2	10000	122450
178	2018-04-17	12	0.3	12	11.93	11.7	3	11500	137622
179	2018-04-16	11.7	-0.23	11.7	11.7	11.93	1	400	4680
180	2018-04-15	11.93	0.23	11.93	11.93	11.7	1	2000	23860
181	2018-04-12	11.7	-0.01	11.94	11.7	11.71	3	46000	542540
182	2018-04-11	11.71	-0.05	12	11.71	11.76	3	28847	340864
183	2018-04-10	11.76	-0.1	12	11.76	11.86	3	15000	178800
184	2018-04-09	11.86	0	12.12	11.86	11.86	11	95600	1146960
185	2018-04-08	11.86	0.36	12.1	11.73	11.5	9	21100	252333
186	2018-04-05	11.5	0.4	11.5	11.32	11.1	4	59200	677494
187	2018-04-02	11.1	-0.26	11.37	11.1	11.36	9	68000	759590
188	2018-03-29	11.36	-0.19	11.75	11.3	11.55	18	100000	1145120
189	2018-03-28	11.55	0	11.55	11.52	11.55	2	25000	288300
190	2018-03-27	11.55	-0.21	11.6	11.32	11.76	8	108000	1246620
191	2018-03-26	11.76	-0.24	11.76	11.76	12	1	2000	23520
192	2018-03-22	12	-0.1	12	12	12.1	1	14430	173160
193	2018-03-20	12.1	0.2	12.1	11.9	11.9	2	8000	96200
194	2018-03-15	11.9	0	12	11.67	11.9	7	14900	176660
195	2018-03-14	11.9	0.05	11.9	11.9	11.85	2	31000	368900
196	2018-03-13	11.85	0.1	11.85	11.75	11.75	2	15000	177250
197	2018-03-05	11.6	0.05	11.6	11.6	11.55	1	5000	58000
198	2018-03-04	11.55	-0.3	11.82	11.55	11.85	7	92445	1082000
199	2018-02-28	11.85	-0.15	12	11.85	12	4	62570	745754
200	2018-02-27	12	-0.07	12	12	12.07	3	3000	36000
201	2018-02-22	12.07	0	12.07	12.07	12.07	1	1000	12070
202	2018-02-21	12.07	-0.23	12.07	12.07	12.3	1	5000	60350
203	2018-02-18	12.3	0.06	12.3	12.3	12.24	1	1000	12300
204	2018-02-11	12.24	0	12.24	12.24	12.24	1	200	2448
205	2018-02-08	12.24	0.19	12.24	12	12.05	6	17000	205980
206	2018-02-07	12.05	-0.2	12.15	12.05	12.25	4	34389	415987
207	2018-02-05	12.25	0.2	12.25	12.05	12.05	4	119477	1444300
208	2018-02-04	12.05	-0.15	12.05	12.05	12.2	1	1000	12050
209	2018-02-01	12.2	0.14	12.2	12	12.06	7	63978	777403
210	2018-01-29	12.06	-0.04	12.06	12.06	12.1	1	3008	36276.5
211	2018-01-28	12.1	-0.08	12.2	12.05	12.18	4	14676	177904
212	2018-01-25	12.18	0.01	12.18	11.93	12.17	3	7100	86028
213	2018-01-24	12.17	0.02	12.2	12.17	12.15	3	11500	140015
214	2018-01-23	12.15	-0.25	12.35	12.15	12.4	7	48500	592125
215	2018-01-22	12.4	-0.05	12.4	12.4	12.45	1	5000	62000
216	2018-01-21	12.45	-0.05	12.5	12.4	12.5	4	18000	223700
217	2018-01-17	12.5	0	12.5	12.5	12.5	1	1000	12500
218	2018-01-16	12.5	0	12.5	12.5	12.5	2	3000	37500
219	2018-01-14	12.5	0	12.5	12.5	12.5	3	2900	36250
220	2018-01-10	12.5	0.3	12.69	12.44	12.2	12	30161	376084
221	2018-01-04	12.2	-0.08	12.3	12.06	12.28	9	17000	207890
222	2018-01-03	12.28	-0.07	12.34	12.1	12.35	5	28070	346017
223	2018-01-02	12.35	0.24	12.35	12.35	12.11	3	17900	221065
224	2018-01-01	12.11	-0.14	12.25	12.11	12.25	3	7100	86835
225	2017-12-31	12.25	-0.45	12.68	12	12.7	6	43998	544862
226	2017-12-28	12.7	0.31	12.7	12.45	12.39	6	117400	1489420
227	2017-12-27	12.39	-0.01	12.39	12.15	12.4	2	1500	18345
228	2017-12-26	12.4	-0.25	12.41	12.16	12.65	5	8400	103694
229	2017-12-24	12.65	0.24	12.91	12.65	12.41	4	37500	480425
230	2017-12-21	12.41	0	12.41	12.25	12.41	3	10600	131240
231	2017-12-20	12.41	-0.24	12.66	12.41	12.65	14	63000	783690
232	2017-12-19	12.65	-0.05	12.7	12.65	12.7	4	64300	813445
233	2017-12-18	12.7	-0.03	12.8	12.7	12.73	5	45000	573650
234	2017-12-14	12.73	0.12	12.85	12.73	12.61	10	78600	1004610
235	2017-12-13	12.61	0.06	12.61	12.61	12.55	1	10000	126100
236	2017-12-12	12.55	-0.45	12.74	12.55	13	7	59500	752550
237	2017-12-11	13	0.2	13	13	12.8	1	100	1300
238	2017-12-10	12.8	0	12.8	12.8	12.8	1	4069	52083.2
239	2017-12-06	12.8	-0.04	12.84	12.8	12.84	2	9200	118080
240	2017-12-05	12.84	0.19	12.9	12.84	12.65	3	6000	77340
241	2017-12-04	12.65	0.14	12.65	12.65	12.51	1	500	6325
242	2017-11-30	12.51	-0.14	12.51	12.51	12.65	1	5000	62550
243	2017-11-29	12.65	-0.25	12.8	12.65	12.9	4	45900	585100
244	2017-11-28	12.9	0.1	12.9	12.7	12.8	3	9000	115150
245	2017-11-27	12.8	0.25	12.8	12.55	12.55	4	36300	457200
246	2017-11-26	12.55	0.05	12.6	12.55	12.5	6	15000	188500
247	2017-11-23	12.5	-0.05	12.6	12.5	12.55	7	40898	512615
248	2017-11-22	12.55	-0.08	12.6	12.55	12.63	4	30000	377600
249	2017-11-21	12.63	0.18	12.65	12.4	12.45	5	19500	244065
250	2017-11-20	12.45	0.05	12.45	12.45	12.4	1	5898	73430.1
251	2017-11-19	12.4	-0.1	12.5	12.4	12.5	5	86507	1079340
252	2017-11-16	12.5	-0.02	12.55	12.5	12.52	10	77438	968824
253	2017-11-15	12.52	0.02	12.75	12.52	12.5	6	60331	766432
254	2017-11-14	12.5	0	12.73	12.5	12.5	10	76200	965326
255	2017-11-13	12.5	0.25	12.5	12.44	12.25	3	24900	310710
256	2017-11-12	12.25	-0.19	12.39	12.25	12.44	7	41000	503516
257	2017-11-09	12.44	-0.01	12.48	12.43	12.45	3	17918	223173
258	2017-11-08	12.45	0.2	12.45	12	12.25	7	37600	452710
259	2017-11-07	12.25	0.03	12.25	12.06	12.22	13	117500	1424580
260	2017-11-06	12.22	-0.23	12.45	12.22	12.45	8	46500	570900
261	2017-11-05	12.45	0.14	12.45	12.25	12.31	11	83898	1038430
262	2017-11-02	12.31	-0.09	12.31	12.31	12.4	2	35000	430850
263	2017-11-01	12.4	-0.2	12.6	12.39	12.6	6	39200	491008
264	2017-10-31	12.6	0.1	12.6	12.3	12.5	11	89000	1111500
265	2017-10-30	12.5	-0.2	12.7	12.47	12.7	19	143600	1796220
266	2017-10-29	12.7	-0.3	13.05	12.7	13	6	62693	808917
267	2017-10-25	13	0.55	13.11	12.5	12.45	13	84977	1081570
268	2017-10-24	12.45	-0.01	12.45	12.21	12.46	5	32225	397779
269	2017-10-22	12.22	-0.07	12.22	12.2	12.29	3	20000	244190
270	2017-10-18	12.29	0.14	12.29	12.15	12.15	6	30000	365785
271	2017-10-17	12.15	-0.14	12.5	12.15	12.29	5	20798	254102
272	2017-10-16	12.29	0.23	12.3	12	12.06	9	42500	515855
273	2017-10-15	12.06	0.24	12.06	11.82	11.82	14	64393	773270
274	2017-10-12	11.82	0.02	12	11.6	11.8	10	82000	973880
275	2017-10-11	11.8	0.32	11.8	11.6	11.48	3	11000	129150
276	2017-10-10	11.48	-0.12	11.65	11.48	11.6	5	22000	254300
277	2017-10-04	11.8	-0.13	11.99	11.8	11.93	4	12100	143918
278	2017-10-03	11.93	0.19	11.93	11.74	11.74	2	5500	65520
279	2017-09-26	11.74	-0.19	11.9	11.74	11.93	16	61700	728295
280	2017-09-25	11.93	0.23	11.93	11.68	11.7	7	21400	253812
281	2017-09-20	11.7	-0.15	11.74	11.65	11.85	8	55138	645065
282	2017-09-18	11.85	0.15	11.85	11.51	11.7	7	118500	1368560
283	2017-09-17	11.7	0.26	11.7	11.4	11.44	10	197696	2283670
284	2017-09-14	11.44	0.09	11.44	11.2	11.35	7	42814	486520
285	2017-09-13	11.35	-0.04	11.35	11.16	11.39	4	22000	249320
286	2017-09-12	11.39	-0.01	11.39	11.17	11.4	3	53000	603025
287	2017-09-11	11.4	0.25	11.49	11.15	11.15	8	52089	590142
288	2017-09-10	11.15	-0.21	11.25	11.05	11.36	11	32000	357310
289	2017-09-07	11.36	-0.05	11.58	11.36	11.41	15	73000	837015
290	2017-09-06	11.41	-1.1	12.28	11.34	12.51	18	122500	1438950
291	2017-08-30	12.51	-1.39	13.62	12.51	13.9	6	600	7794
292	2017-08-27	13.9	-0.1	14.1	13.85	14	62	518376	7199180
293	2017-08-24	14	0.2	14	13.85	13.8	19	832325	11535300
294	2017-08-23	13.8	-0.05	13.85	13.79	13.85	13	93193	1286520
295	2017-08-22	13.85	-0.13	14	13.82	13.98	21	135607	1888070
296	2017-08-21	13.98	0.06	14	13.8	13.92	29	191300	2663300
297	2017-08-20	13.92	0.43	14	13.6	13.49	62	745748	10318800
298	2017-08-17	13.49	0.29	13.49	13.28	13.2	15	61242	819071
299	2017-08-16	13.2	0.2	13.2	13.1	13	4	26796	352528
300	2017-08-15	13	-0.21	13.1	12.81	13.21	9	57898	753434
301	2017-08-13	13.21	-0.05	13.47	13.21	13.26	16	103000	1372240
302	2017-08-10	13.26	-0.19	13.46	13.2	13.45	10	91354	1217090
303	2017-08-09	13.45	0.05	13.67	13.4	13.4	9	68898	933253
304	2017-08-07	13.4	-0.1	13.65	13.39	13.5	12	50700	687595
305	2017-08-06	13.5	0.1	13.8	13.5	13.4	13	87100	1183010
306	2017-08-03	13.4	0.12	13.41	13.14	13.28	5	40998	548704
307	2017-08-02	13.28	0.13	13.28	13.06	13.15	3	31064	406018
308	2017-08-01	13.15	0.26	13.15	12.99	12.89	7	44200	577620
309	2017-07-31	12.89	0	12.95	12.89	12.89	5	56300	726085
310	2017-07-30	12.89	0.43	12.89	12.47	12.46	7	38521	485874
311	2017-07-27	12.46	-0.04	12.5	12.46	12.5	3	23295	291010
312	2017-07-26	12.5	0.09	12.5	12.45	12.41	3	12000	149750
313	2017-07-25	12.41	0.21	12.41	12.4	12.2	2	15000	186100
314	2017-07-24	12.2	-0.1	12.3	12.2	12.3	9	32000	392100
315	2017-07-23	12.3	-0.01	12.31	12.3	12.31	2	7100	87351
316	2017-07-20	12.31	0.15	12.31	12.3	12.16	6	7000	86130
317	2017-07-19	12.16	-0.09	12.4	12.16	12.25	3	8128	100127
318	2017-07-18	12.25	0.1	12.25	12.01	12.15	4	15100	184055
319	2017-07-17	12.15	0.15	12.15	12	12	7	25800	311346
320	2017-07-16	12	0.14	12	11.9	11.86	2	21500	256000
321	2017-07-13	11.86	0.05	11.9	11.85	11.81	8	84277	1000430
322	2017-07-12	11.81	-0.12	12	11.81	11.93	3	5200	62210
323	2017-07-11	11.93	0.22	11.93	11.7	11.71	5	10300	121913
324	2017-07-10	11.71	-0.22	12.16	11.71	11.93	5	20100	236466
325	2017-07-09	11.93	0.23	11.93	11.93	11.7	1	10000	119300
326	2017-07-06	11.7	-0.11	11.9	11.7	11.81	3	691774	8094160
327	2017-07-03	11.81	0	11.81	11.81	11.81	1	1500	17715
328	2017-06-27	11.81	-0.04	12	11.81	11.85	5	15400	182365
329	2017-06-25	11.85	0.17	11.85	11.7	11.68	5	11500	135450
330	2017-06-22	11.68	-0.02	11.92	11.68	11.7	6	10900	127750
331	2017-06-21	11.7	0.04	11.7	11.6	11.66	4	22384	260696
332	2017-06-20	11.66	-0.04	11.85	11.66	11.7	11	206975	2419870
333	2017-06-19	11.7	-0.25	11.98	11.7	11.95	9	32693	383757
334	2017-06-15	11.95	0	11.95	11.95	11.95	1	5000	59750
335	2017-06-14	11.95	-0.05	12	11.95	12	4	31100	372000
336	2017-06-13	12	0	12	11.9	12	8	145800	1740580
337	2017-06-12	12	0	12	12	12	2	14400	172800
338	2017-06-11	12	-0.4	12.15	11.97	12.4	6	18693	224305
339	2017-06-08	12.4	-0.15	12.4	12.4	12.55	1	1000	12400
340	2017-06-06	12.55	0.35	12.55	12.4	12.2	5	26100	323655
341	2017-06-05	12.2	0.05	12.2	12	12.15	10	163200	1965810
342	2017-06-04	12.15	0	12.35	12.15	12.15	3	32800	401080
343	2017-06-01	12.15	0.1	12.25	12	12.05	12	88100	1064830
344	2017-05-31	12.05	-0.15	12.15	12.05	12.2	10	45200	546810
345	2017-05-30	12.2	-0.1	12.35	12.2	12.3	3	19000	233500
346	2017-05-28	12.3	0.05	12.3	12.25	12.25	3	31000	381250
347	2017-05-24	12.25	0.05	12.4	12.2	12.2	3	30500	376125
348	2017-05-23	12.2	0	12.21	12.2	12.2	2	4000	48810
349	2017-05-22	12.2	-0.05	12.2	12.2	12.25	2	7500	91500
350	2017-05-21	12.25	-0.06	12.35	12.25	12.31	3	70000	858500
351	2017-05-18	12.31	-0.26	12.6	12.31	12.57	6	30000	376060
352	2017-05-17	12.57	0	12.57	12.4	12.57	4	1019500	12641900
353	2017-05-16	12.57	0.07	12.57	12.32	12.5	4	6100	75577
354	2017-05-15	12.5	0.1	12.5	12.35	12.4	3	11000	137100
355	2017-05-11	12.4	0	12.41	12.05	12.4	11	30400	373848
356	2017-05-09	12.4	-0.2	12.51	12.4	12.6	5	37000	462100
357	2017-05-08	12.6	0.34	12.75	12.5	12.26	4	25100	315775
358	2017-05-07	12.26	-0.24	12.3	12.26	12.5	3	9000	110580
359	2017-05-04	12.5	0	12.55	12.5	12.5	6	20000	250100
360	2017-05-03	12.5	-0.1	12.51	12.5	12.6	7	35000	437750
361	2017-05-02	12.6	0.05	12.6	12.35	12.55	4	18664	230800
362	2017-04-30	12.55	-0.19	12.8	12.55	12.74	5	20200	255220
363	2017-04-27	12.74	-0.04	13	12.74	12.78	3	9500	121160
364	2017-04-26	12.78	-0.07	12.78	12.75	12.85	3	110000	1405500
365	2017-04-25	12.85	0.1	12.85	12.6	12.75	2	10900	137565
366	2017-04-24	12.75	-0.09	13.25	12.75	12.84	7	79148	1017590
367	2017-04-23	12.84	0.09	13	12.84	12.75	7	37900	490140
368	2017-04-20	12.75	0.3	12.75	12.5	12.45	7	24700	313190
369	2017-04-19	12.45	-0.05	12.55	12.45	12.5	8	75200	941390
370	2017-04-18	12.5	-0.25	12.5	12.25	12.75	10	40900	506375
371	2017-04-16	12.75	-0.25	12.75	12.75	13	1	2000	25500
372	2017-04-13	13	0	13.26	13	13	13	64987	845241
373	2017-04-12	13	0.35	13.42	12.76	12.65	10	98794	1280700
374	2017-04-11	12.65	-0.34	12.85	12.65	12.99	9	31600	402480
375	2017-04-10	12.99	0.24	13	12.5	12.75	6	9700	125564
376	2017-04-09	12.75	0.15	12.75	12.5	12.6	2	6474	80950
377	2017-04-06	12.6	0.34	12.6	12.26	12.26	6	166898	2051370
378	2017-04-04	12.26	-0.44	12.45	12	12.7	15	120374	1482210
379	2017-04-03	12.7	-0.13	13.62	12.7	12.83	20	413500	5549460
380	2017-04-02	12.83	0.73	12.83	12.34	12.1	12	232762	2933790
381	2017-03-30	12.1	-0.2	12.55	12.05	12.3	12	102000	1248660
382	2017-03-29	12.3	-0.18	12.73	12.3	12.48	10	136000	1702940
383	2017-03-28	12.48	0.24	12.48	12.3	12.24	7	65846	812646
384	2017-03-26	12.24	0.41	12.48	12	11.83	19	104493	1275170
385	2017-03-23	11.83	0.23	11.83	11.5	11.6	10	63061	742095
386	2017-03-22	11.6	0.25	11.75	11.58	11.35	7	83000	968880
387	2017-03-21	11.35	0.22	11.35	11.34	11.13	5	40100	454935
388	2017-03-20	11.13	0.57	11.13	10.7	10.56	3	62500	673575
389	2017-03-19	10.56	-0.19	10.56	10.56	10.75	1	235909	2491200
390	2017-03-16	10.75	-0.11	11	10.64	10.86	7	246700	2627630
391	2017-03-15	10.86	-0.14	10.86	10.57	11	8	117207	1247770
392	2017-03-14	11	0	11	11	11	1	5000	55000
393	2017-03-09	11	0.01	11	10.99	10.99	4	27000	296740
394	2017-03-07	10.99	-0.01	10.99	10.99	11	1	2000	21980
395	2017-03-06	11	0	11	10.8	11	6	40500	439800
396	2017-03-02	11	0.09	11	11	10.91	2	4000	44000
397	2017-03-01	10.91	-0.03	11.15	10.91	10.94	4	32000	351270
398	2017-02-28	10.94	-0.01	10.95	10.85	10.95	5	7500	82020
399	2017-02-23	10.95	0	10.95	10.95	10.95	1	2700	29565
400	2017-02-22	10.95	-0.22	10.95	10.95	11.17	1	10000	109500
401	2017-02-21	11.17	-0.22	11.17	11.17	11.39	1	5000	55850
402	2017-02-20	11.39	0.17	11.39	11.39	11.22	1	100	1139
403	2017-02-19	11.22	0.52	11.22	10.8	10.7	14	241500	2623200
404	2017-02-16	10.7	0.12	10.79	10.57	10.58	11	29900	317388
405	2017-02-15	10.58	0.16	10.63	10.58	10.42	6	39000	413280
406	2017-02-14	10.42	0.17	10.46	10.4	10.25	4	19000	197900
407	2017-02-13	10.25	0.2	10.25	10.05	10.05	4	14796	149445
408	2017-02-12	10.05	-0.35	10.38	10.05	10.4	14	63000	638920
409	2017-02-09	10.4	-0.4	11.1	10	10.8	33	5634564	56401400
410	2017-02-08	10.8	-0.2	10.81	10.8	11	6	10977	118592
411	2017-02-07	11	-0.1	11.1	11	11.1	9	21000	231335
412	2017-02-06	11.1	0	11.1	10.9	11.1	4	7000	76720
413	2017-02-05	11.1	-0.2	11.1	11.1	11.3	1	2000	22200
414	2017-02-01	11.3	-0.26	11.52	11.3	11.56	7	62000	709340
415	2017-01-31	11.56	-0.24	11.6	11.56	11.8	2	8847	102311
416	2017-01-26	11.8	-0.1	11.85	11.8	11.9	2	7000	82850
417	2017-01-25	11.9	-0.35	12	11.9	12.25	2	1100	13100
418	2017-01-18	12.25	0.15	12.25	12.25	12.1	1	1000	12250
419	2017-01-16	12.1	0.1	12.1	12	12	6	15000	180500
420	2017-01-15	12	0.1	12	11.95	11.9	2	7500	89750
421	2017-01-11	11.9	0	11.9	11.9	11.9	1	10000	119000
422	2017-01-09	11.9	0.13	11.9	11.85	11.77	2	15270	181613
423	2017-01-08	11.77	-0.23	11.77	11.77	12	1	3465	40783.1
424	2017-01-05	12	0	12	12	12	2	6000	72000
425	2017-01-04	12	0	12	12	12	2	33744	404928
426	2017-01-03	12	-0.19	12	12	12.19	2	5000	60000
427	2017-01-01	12.19	0.19	12.2	12.1	12	8	72000	876200
428	2016-12-29	12	0.15	12	12	11.85	6	164705	1976460
429	2016-12-28	11.85	-0.15	11.9	11.85	12	4	660747	7858390
430	2016-12-27	12	-0.23	12	12	12.23	3	1300	15600
431	2016-12-26	12.23	-0.25	12.23	12.23	12.48	1	8000	97840
432	2016-12-22	12.48	0.18	12.48	12.48	12.3	1	5000	62400
433	2016-12-21	12.3	-0.18	12.3	12.3	12.48	1	6000	73800
434	2016-12-20	12.48	0.43	12.48	12	12.05	3	2700	32760
435	2016-12-19	12.05	-0.05	12.1	12.05	12.1	6	24200	291730
436	2016-12-18	12.1	0	12.1	12.1	12.1	2	1000	12100
437	2016-12-15	12.1	-0.1	12.2	12.1	12.2	2	16000	194200
438	2016-12-14	12.2	-0.24	12.25	12.2	12.44	2	14000	171000
439	2016-12-12	12.44	0.33	12.44	12	12.11	6	71881	868310
440	2016-12-11	12.11	-0.08	12.11	12.1	12.19	4	13600	164650
441	2016-12-08	12.19	0.04	12.19	12.19	12.15	1	5591	68154.3
442	2016-12-07	12.15	0	12.15	12.15	12.15	1	1000	12150
443	2016-12-06	12.15	-0.25	12.55	12	12.4	6	17000	206150
444	2016-12-05	12.4	-0.25	12.4	12.4	12.65	1	10000	124000
445	2016-12-04	12.65	-0.21	12.83	12.6	12.86	7	29598	375474
446	2016-12-01	12.86	0.05	13.05	12.79	12.81	13	110000	1413410
447	2016-11-30	12.81	0.74	12.81	12.31	12.07	7	23000	291860
448	2016-11-29	12.07	0	12.07	12.07	12.07	1	5000	60350
449	2016-11-28	12.07	0.02	12.07	11.83	12.05	4	8000	96080
450	2016-11-27	12.05	-0.34	12.24	12	12.39	6	40000	483775
451	2016-11-24	12.39	-0.21	12.45	11.91	12.6	13	78700	958439
452	2016-11-23	12.6	0.1	12.75	12.5	12.5	3	56000	706250
453	2016-11-21	12.5	-0.24	12.5	12.49	12.74	7	54488	680850
454	2016-11-20	12.74	-0.26	12.75	12.74	13	8	45500	579870
455	2016-11-16	13	0.35	13	12.8	12.65	5	17100	221799
456	2016-11-15	12.65	-0.1	12.65	12.65	12.75	1	12000	151800
457	2016-11-14	12.75	-0.25	13	12.75	13	5	27000	349250
458	2016-11-13	13	0.05	13	13	12.95	1	10000	130000
459	2016-11-10	12.95	0.1	12.95	12.7	12.85	5	41900	541830
460	2016-11-09	12.85	0.1	12.85	12.85	12.75	1	3000	38550
461	2016-11-08	12.75	-0.25	13	12.75	13	2	16795	215386
462	2016-11-07	13	-0.07	13.1	13	13.07	7	62000	807640
463	2016-11-03	13.07	0.02	13.3	13.05	13.05	8	76193	997548
464	2016-10-27	13.05	0.05	13.2	13	13	19	104400	1366800
465	2016-10-26	13	-0.49	13.25	13	13.49	2	10100	133800
466	2016-10-24	13.49	-0.01	13.6	13.49	13.5	6	116000	1574460
467	2016-10-23	13.5	0	13.5	13.25	13.5	6	21688	291038
468	2016-10-19	13.5	0	13.5	13.5	13.5	1	500	6750
469	2016-10-17	13.5	-0.05	13.5	13.5	13.55	1	7667	103504
470	2016-10-16	13.55	0.05	13.55	13.55	13.5	1	3000	40650
471	2016-10-06	13.5	0.05	13.67	13.5	13.45	7	88100	1199430
472	2016-10-05	13.45	-0.04	13.7	13.45	13.49	4	26895	364092
473	2016-10-04	13.49	0.19	13.5	13.48	13.3	6	49100	662418
474	2016-10-03	13.3	-0.21	13.55	13.3	13.51	4	78994	1058320
475	2016-10-02	13.51	0	13.51	13.51	13.51	1	100	1351
476	2016-09-29	13.51	0.26	13.52	13.51	13.25	5	9100	122961
477	2016-09-28	13.25	-0.06	13.55	13.25	13.31	7	41408	555208
478	2016-09-27	13.31	-0.21	13.45	13.3	13.52	6	22500	299895
479	2016-09-26	13.52	-0.47	13.8	13.52	13.99	6	30161	410022
480	2016-09-25	13.99	0.4	14.14	13.86	13.59	4	800	11194
481	2016-09-22	13.59	0.59	13.8	13.26	13	6	13000	176790
482	2016-09-21	13	-0.02	13.05	12.99	13.02	8	169000	2197230
483	2016-09-20	13.02	-0.26	13.02	13.02	13.28	1	5898	76792
484	2016-09-18	13.28	-0.27	13.28	13.28	13.55	1	3000	39840
485	2016-09-14	13.55	-0.35	14.08	13.36	13.9	8	34193	462538
486	2016-09-12	13.9	0	13.9	13.9	13.9	1	5000	69500
487	2016-09-11	13.9	-1.55	15.14	13.9	15.45	8	31000	441270
488	2016-09-08	15.45	-0.2	15.61	15.22	15.65	33	370392	5700500
489	2016-09-07	15.65	0.15	15.81	15.5	15.5	8	69210	1077030
490	2016-09-06	15.5	-0.1	15.8	15.5	15.6	11	100943	1580570
491	2016-09-05	15.6	-0.18	16.3	15.4	15.78	7	31539	498592
492	2016-09-04	15.78	0.48	16	15.3	15.3	10	24000	375950
493	2016-09-01	15.3	-0.29	15.43	15.3	15.59	5	27000	414840
494	2016-08-30	15.59	0.04	15.6	15.5	15.55	13	111186	1732850
495	2016-08-29	15.55	-0.05	15.91	15.5	15.6	25	260602	4110640
496	2016-08-28	15.6	0.04	15.85	15.25	15.56	6	24000	371020
497	2016-08-24	15.56	0.31	15.56	15	15.25	8	45000	683840
498	2016-08-23	15.25	0.1	15.7	15.25	15.15	6	48479	750729
499	2016-08-22	15.15	-0.35	15.3	15.15	15.5	8	36200	550856
500	2016-08-21	15.5	0	15.6	15.5	15.5	7	70000	1088000
501	2016-08-17	15.5	0.35	15.76	15.24	15.15	8	60193	928193
502	2016-08-16	15.15	0.34	15.25	15	14.81	15	76153	1148490
503	2016-08-15	14.81	-0.53	15.05	14.8	15.34	7	71500	1064120
504	2016-08-14	15.34	-0.57	15.91	15.34	15.91	9	32000	499460
505	2016-08-11	15.91	0.46	16.08	15.1	15.45	23	208868	3204870
506	2016-08-10	15.45	-0.25	16.01	15.45	15.7	10	39500	624395
507	2016-08-07	15.7	0.4	16.24	15.61	15.3	15	131700	2094490
508	2016-08-04	15.3	-0.75	15.73	15.25	16.05	32	314831	4843390
509	2016-08-03	16.05	-0.11	16.48	16.01	16.16	10	68000	1096730
510	2016-08-02	16.16	-0.69	16.95	16.09	16.85	15	227080	3739820
511	2016-08-01	16.85	1.05	16.95	15.1	15.8	39	1850816	28433700
512	2016-07-31	15.8	-0.7	16.85	15.8	16.5	25	217000	3546160
513	2016-07-28	16.5	-0.35	16.93	16.25	16.85	28	3125622	50844100
514	2016-07-27	16.85	0.85	17.17	15.75	16	49	581482	9808360
515	2016-07-26	16	1.25	16	15.04	14.75	73	984679	15309700
516	2016-07-25	14.75	0.45	15.04	13.9	14.3	36	1022218	14761000
517	2016-07-21	14.3	0.15	14.5	14.18	14.15	22	547644	7892410
518	2016-07-20	14.15	0.65	14.15	13.75	13.5	40	761600	10632100
519	2016-07-19	13.5	0	13.5	13.47	13.5	9	263658	3558960
520	2016-07-18	13.5	0.2	13.7	13.4	13.3	14	210682	2843250
521	2016-07-17	13.3	0.3	13.53	13.25	13	22	303300	4049970
522	2016-07-14	13	-0.1	13.28	12.77	13.1	20	627041	8090170
523	2016-07-13	13.1	-0.05	13.3	12.9	13.15	12	48500	631400
524	2016-07-12	13.15	-0.05	13.23	13.13	13.2	5	127000	1677590
525	2016-07-11	13.2	-0.1	13.48	13.13	13.3	15	294796	3908890
526	2016-07-10	13.3	-0.17	13.6	13.24	13.47	16	135000	1807850
527	2016-07-06	13.47	0.02	13.55	13.29	13.45	12	168398	2257820
528	2016-07-05	13.45	-0.1	13.7	13.45	13.55	24	267091	3598420
529	2016-07-04	13.55	0	13.82	13.55	13.55	11	65459	889103
530	2016-07-03	13.55	0.47	13.6	13.34	13.08	24	176733	2383110
531	2016-06-30	13.08	0.08	13.26	12.99	13	24	251477	3285330
532	2016-06-29	13	0.7	13.06	12.4	12.3	30	858887	10895000
533	2016-06-28	12.3	0.1	12.45	12.14	12.2	48	2012592	24675900
534	2016-06-27	12.2	0	12.25	12.05	12.2	14	223918	2719860
535	2016-06-26	12.2	0.05	12.2	12	12.15	14	278517	3352620
536	2016-06-23	12.15	0.15	12.39	12.14	12	30	948000	11608500
537	2016-06-22	12	0.07	12.17	11.95	11.93	26	320256	3846410
538	2016-06-21	11.93	-0.07	12.09	11.85	12	8	198295	2363260
539	2016-06-20	12	-0.1	12.2	12	12.1	9	65500	786450
540	2016-06-19	12.1	0.1	12.3	12.1	12	5	75000	913000
541	2016-06-16	12	0.01	12	11.52	11.99	35	2912502	33853000
542	2016-06-15	11.99	-0.01	11.99	11.86	12	9	136194	1625470
543	2016-06-14	12	0.15	12	11.83	11.85	11	307898	3654300
544	2016-06-13	11.85	-0.15	12.24	11.7	12	12	130200	1539900
545	2016-06-12	12	0.05	12	11.76	11.95	4	18000	213800
546	2016-06-09	11.95	0.1	12.1	11.75	11.85	12	40888	490057
547	2016-06-08	11.85	-0.13	12.05	11.85	11.98	5	220000	2625250
548	2016-06-07	11.98	-0.12	12	11.76	12.1	5	30835	368519
549	2016-06-06	12.1	0.1	12.1	12.1	12	1	2100	25410
550	2016-06-05	12	-0.1	12.1	12	12.1	2	12000	144900
551	2016-06-01	12.1	-0.1	12.2	12.1	12.2	4	36289	442496
552	2016-05-31	12.2	0.2	12.24	11.9	12	8	37000	445300
553	2016-05-30	12	0.15	12.1	11.76	11.85	15	186500	2210330
554	2016-05-29	11.85	-0.1	11.95	11.8	11.95	7	15144	179891
555	2016-05-26	11.95	-0.05	11.98	11.8	12	5	64973	777170
556	2016-05-25	12	0.03	12	11.99	11.97	4	47157	565526
557	2016-05-24	11.97	0.43	12.21	11.75	11.54	16	140298	1688390
558	2016-05-23	11.54	-0.19	11.77	11.4	11.73	6	1794657	20465200
559	2016-05-22	11.73	0.23	11.73	11.27	11.5	10	1247033	14088400
560	2016-05-19	11.5	0	11.78	11.5	11.5	7	27488	319390
561	2016-05-18	11.5	0	11.5	11.35	11.5	10	35200	400485
562	2016-05-17	11.5	0.05	11.5	11.25	11.45	6	70648	800602
563	2016-05-16	11.45	-0.05	11.6	11.4	11.5	10	188395	2157200
564	2016-05-15	11.5	0.2	11.5	11	11.3	10	88474	1000240
565	2016-05-12	11.3	0.04	11.3	11.26	11.26	8	25000	282480
566	2016-05-11	11.26	-0.14	11.4	11.21	11.4	16	59194	668742
567	2016-05-10	11.4	0.03	11.5	11.4	11.37	11	43600	499150
568	2016-05-09	11.37	0.1	11.37	11.05	11.27	6	28387	318501
569	2016-05-08	11.27	0.22	11.27	11.27	11.05	1	11795	132930
570	2016-05-05	11.05	-0.2	11.05	11.02	11.25	2	1600	17647
571	2016-05-04	11.25	0	11.25	11.25	11.25	2	6000	67500
572	2016-05-03	11.25	0.05	11.4	11.2	11.2	15	547989	6170370
573	2016-05-02	11.2	-0.05	11.2	11.12	11.25	2	6000	66800
574	2016-04-28	11.25	-0.24	11.3	11.25	11.49	3	138385	1557460
575	2016-04-26	11.49	0.02	11.55	11.49	11.47	13	185500	2133980
576	2016-04-25	11.47	0.12	11.7	11.47	11.35	3	11000	128525
577	2016-04-24	11.35	0.21	11.35	11.15	11.14	6	48461	549022
578	2016-04-21	11.14	0.01	11.14	11.02	11.13	3	6000	66360
579	2016-04-20	11.13	0.12	11.13	11	11.01	7	27586	305952
580	2016-04-19	11.01	0.01	11.05	11	11	15	134747	1482980
581	2016-04-18	11	0.05	11.15	10.95	10.95	13	222511	2442100
582	2016-04-17	10.95	0.02	10.95	10.95	10.93	2	25000	273750
583	2016-04-14	10.93	0.21	10.93	10.93	10.72	1	5000	54650
584	2016-04-12	10.72	-0.18	10.72	10.72	10.9	2	6000	64320
585	2016-04-11	10.9	-0.05	10.9	10.9	10.95	2	40000	436000
586	2016-04-10	10.95	-0.02	11	10.88	10.97	13	93478	1023010
587	2016-04-06	10.97	-0.25	11.41	10.97	11.22	12	37000	410490
588	2016-04-05	11.22	0.22	11.22	11.22	11	1	1000	11220
589	2016-04-04	11	0.15	11	10.8	10.85	11	42800	466168
590	2016-04-03	10.85	-0.15	11	10.72	11	9	47232	516623
591	2016-03-31	11	0.1	11	11	10.9	1	1000	11000
592	2016-03-30	10.9	-0.03	11	10.9	10.93	4	59000	644000
593	2016-03-29	10.93	-0.07	10.95	10.91	11	8	92642	1013940
594	2016-03-28	11	0	11.12	11	11	18	102489	1133550
595	2016-03-27	11	0	11	11	11	1	7667	84337
596	2016-03-24	11	-0.2	11	10.98	11.2	5	21000	230890
597	2016-03-23	11.2	0.2	11.2	11	11	11	127300	1413370
598	2016-03-21	11	0	11	11	11	7	130744	1438180
599	2016-03-20	11	-0.15	11	10.9	11.15	6	557540	6132350
600	2016-03-17	11.15	0.3	11.15	10.76	10.85	12	38500	419905
601	2016-03-16	10.85	0.03	10.94	10.85	10.82	4	19842	215580
602	2016-03-15	10.82	-0.08	10.82	10.82	10.9	1	5000	54100
603	2016-03-14	10.9	-0.05	10.95	10.9	10.95	16	76039	832252
604	2016-03-13	10.95	-0.05	10.95	10.95	11	21	105000	1149750
605	2016-03-10	11	0.04	11	10.7	10.96	7	605774	6485420
606	2016-03-06	10.96	0.21	10.96	10.96	10.75	1	500	5480
607	2016-03-02	10.75	-0.1	10.8	10.7	10.85	5	32100	345120
608	2016-03-01	10.85	-0.22	11	10.85	11.07	7	7000	76430
609	2016-02-29	11.07	0.07	11.07	11.07	11	1	7667	84873.7
610	2016-02-28	11	-0.61	11.38	11	11.61	8	26295	295526
611	2016-02-24	11.61	0.23	11.61	11.38	11.38	2	5500	62705
612	2016-02-23	11.38	-0.06	11.38	11.21	11.44	3	509000	5790720
613	2016-02-22	11.44	0.54	11.44	10.88	10.9	5	285716	3117060
614	2016-02-21	10.9	-0.2	11.31	10.88	11.1	17	712000	7974300
615	2016-02-18	11.1	-0.17	11.2	11	11.27	27	1706667	18782800
616	2016-02-17	11.27	0.22	11.27	11	11.05	7	124693	1376230
617	2016-02-16	11.05	0.16	11.11	11	10.89	12	724795	7978460
618	2016-02-15	10.89	-0.11	10.89	10.89	11	1	182	1981.98
619	2016-02-14	11	-0.6	11.37	11	11.6	4	1025000	11283100
620	2016-02-08	11.6	0.06	11.75	11.58	11.54	4	21700	251775
621	2016-02-07	11.54	0.65	11.56	11.11	10.89	9	76810	877298
622	2016-02-04	10.89	0.99	10.89	10.1	9.9	5	17182	185038
623	2016-01-14	9.9	0.19	9.9	9.63	9.71	15	88689	868552
624	2016-01-13	9.71	-0.04	9.71	9.57	9.75	3	15898	153020
625	2016-01-12	9.75	0.19	9.75	9.75	9.56	1	5898	57505.5
626	2016-01-11	9.56	-0.37	9.73	9.54	9.93	9	19400	185472
627	2016-01-10	9.93	0.19	9.93	9.92	9.74	3	4600	45658
628	2016-01-07	9.74	0.23	9.74	9.55	9.51	4	6200	59493
629	2016-01-06	9.51	-0.17	9.51	9.51	9.68	1	4000	38040
630	2016-01-05	9.68	0.13	9.68	9.65	9.55	7	21908	211571
631	2016-01-04	9.55	-0.1	9.55	9.5	9.65	4	7600	72527
632	2016-01-03	9.65	-0.15	9.65	9.6	9.8	4	5300	51130

S.N	Date	Up(Days)	Down(Days)
1	2019-07	7	7
2	2019-06	5	9
3	2019-05	10	10
4	2019-04	7	8
5	2019-03	5	9
6	2019-02	6	13
7	2019-01	5	9
8	2018-12	1	3
9	2018-11	0	1
10	2018-10	1	2
11	2018-09	2	7
12	2018-08	5	3
13	2018-07	7	9
14	2018-06	1	7
15	2018-05	5	7
16	2018-04	6	10
17	2018-03	4	7
18	2018-02	4	7
19	2018-01	4	11
20	2017-12	7	10
21	2017-11	10	12
22	2017-10	8	7
23	2017-09	5	7
24	2017-08	10	8
25	2017-07	10	9
26	2017-06	5	11
27	2017-05	6	12
28	2017-04	8	11
29	2017-03	8	9
30	2017-02	6	11
31	2017-01	5	8
32	2016-12	6	13
33	2016-11	8	9
34	2016-10	4	8
35	2016-09	5	13
36	2016-08	9	9
37	2016-07	9	10
38	2016-06	12	9
39	2016-05	12	10
40	2016-04	11	6
41	2016-03	6	12
42	2016-02	8	6
43	2016-01	5	5
S.N	Total	268	364

Nepal Stock Information

Pivot

Company Reports

Quicks Links

Stocks Sites

Capitals

Capitals

Contact Us