-
Notifications
You must be signed in to change notification settings - Fork 0
/
ASIANPAINT.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 608 KB
/
ASIANPAINT.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,ASIANPAINT,EQ,361.2,370.0,390.0,370.0,385.0,381.65,380.54,3318,126261725000.0,,,
2000-01-04,ASIANPAINT,EQ,381.65,380.0,392.0,375.0,390.0,385.55,383.5,4818,184769865000.0,,,
2000-01-05,ASIANPAINT,EQ,385.55,371.5,390.0,371.5,383.0,383.0,379.81,2628,99813845000.0,,,
2000-01-06,ASIANPAINT,EQ,383.0,384.9,384.9,374.5,375.1,377.5,379.88,3354,127411439999.99998,,,
2000-01-07,ASIANPAINT,EQ,377.5,376.0,390.0,370.0,389.0,385.7,383.38,9589,367627470000.0,,,
2000-01-10,ASIANPAINT,EQ,385.7,415.0,416.6,409.0,416.6,415.0,414.97,60313,2502823025000.0,,,
2000-01-11,ASIANPAINT,EQ,415.0,415.0,423.0,409.0,417.0,415.2,412.51,65570,2704802390000.0,,,
2000-01-12,ASIANPAINT,EQ,415.2,420.0,448.45,410.05,418.55,417.65,421.46,24854,1047500785000.0,,,
2000-01-13,ASIANPAINT,EQ,417.65,423.0,429.9,413.05,417.1,418.7,422.4,9169,387300640000.0,,,
2000-01-14,ASIANPAINT,EQ,418.7,410.0,414.9,408.0,410.6,410.0,410.05,64603,2649021300000.0,,,
2000-01-17,ASIANPAINT,EQ,410.0,420.0,421.0,401.0,415.0,411.35,413.72,7537,311819530000.0,,,
2000-01-18,ASIANPAINT,EQ,411.35,410.0,419.0,410.0,416.0,414.05,413.76,7656,316775985000.0,,,
2000-01-19,ASIANPAINT,EQ,414.05,425.0,430.0,417.5,418.0,419.35,421.93,28800,1215149345000.0,,,
2000-01-20,ASIANPAINT,EQ,419.35,425.0,428.9,412.0,422.0,420.55,418.78,54282,2273214310000.0,,,
2000-01-21,ASIANPAINT,EQ,420.55,422.0,445.0,421.25,425.9,425.85,429.77,48388,2079549305000.0,,,
2000-01-24,ASIANPAINT,EQ,425.85,434.0,459.95,434.0,459.95,458.4,457.7,55504,2540441745000.0,,,
2000-01-25,ASIANPAINT,EQ,458.4,470.0,495.05,467.0,495.05,494.7,484.0,45422,2198446595000.0,,,
2000-01-27,ASIANPAINT,EQ,494.7,530.0,530.0,460.0,477.0,472.95,477.35,33156,1582709010000.0,,,
2000-01-28,ASIANPAINT,EQ,472.95,470.0,483.0,465.0,481.0,480.65,479.59,48664,2333871380000.0,,,
2000-01-31,ASIANPAINT,EQ,480.65,499.0,499.0,460.0,460.5,460.5,461.12,35334,1629327920000.0,,,
2000-02-01,ASIANPAINT,EQ,460.5,462.0,468.0,459.0,460.05,460.3,460.67,29884,1376668355000.0,,,
2000-02-02,ASIANPAINT,EQ,460.3,475.0,475.0,459.0,460.0,460.1,461.38,14142,652481155000.0,,,
2000-02-03,ASIANPAINT,EQ,460.1,462.0,463.0,455.0,455.0,456.1,459.08,24627,1130581825000.0,,,
2000-02-04,ASIANPAINT,EQ,456.1,460.0,465.0,455.0,455.0,456.7,458.31,71643,3283434940000.0,,,
2000-02-07,ASIANPAINT,EQ,456.7,460.0,460.0,440.0,455.0,453.65,450.96,6906,311429660000.0,,,
2000-02-08,ASIANPAINT,EQ,453.65,440.0,481.0,440.0,463.0,459.85,450.21,53864,2425017050000.0,,,
2000-02-09,ASIANPAINT,EQ,459.85,469.0,469.0,447.5,455.5,457.15,455.68,2794,127317755000.0,,,
2000-02-10,ASIANPAINT,EQ,457.15,460.0,460.0,440.0,440.0,440.9,449.09,13668,613813465000.0,,,
2000-02-11,ASIANPAINT,EQ,440.9,437.0,450.0,431.5,450.0,443.35,440.32,5349,235525895000.00003,,,
2000-02-14,ASIANPAINT,EQ,443.35,440.0,450.0,414.9,435.0,431.75,434.8,3624,157572460000.0,,,
2000-02-15,ASIANPAINT,EQ,431.75,445.0,445.0,400.1,415.95,416.65,411.27,8167,335881405000.0,,,
2000-02-16,ASIANPAINT,EQ,416.65,427.0,427.0,390.0,390.0,399.1,403.8,5557,224389425000.0,,,
2000-02-17,ASIANPAINT,EQ,399.1,375.0,408.0,375.0,394.0,392.6,391.61,17561,687713560000.0,,,
2000-02-18,ASIANPAINT,EQ,392.6,409.0,410.0,391.0,409.95,402.45,399.25,7253,289575895000.0,,,
2000-02-21,ASIANPAINT,EQ,402.45,402.0,410.0,395.25,401.5,402.75,400.96,6568,263349675000.0,,,
2000-02-22,ASIANPAINT,EQ,402.75,401.0,404.0,400.0,401.8,400.45,400.21,8046,322009160000.0,,,
2000-02-23,ASIANPAINT,EQ,400.45,396.0,410.0,395.0,410.0,406.85,400.31,2776,111125300000.0,,,
2000-02-24,ASIANPAINT,EQ,406.85,400.0,405.0,398.0,400.5,400.5,400.6,1872,74991750000.0,,,
2000-02-25,ASIANPAINT,EQ,400.5,392.0,404.8,380.0,380.0,392.95,396.51,1010,40047450000.0,,,
2000-02-28,ASIANPAINT,EQ,392.95,375.0,402.5,375.0,402.5,400.45,395.93,2057,81441850000.0,,,
2000-02-29,ASIANPAINT,EQ,400.45,395.0,402.5,369.0,375.0,376.4,389.4,2964,115417430000.0,,,
2000-03-01,ASIANPAINT,EQ,376.4,397.0,400.0,364.0,400.0,399.7,391.29,1383,54115475000.0,,,
2000-03-02,ASIANPAINT,EQ,399.7,400.0,412.0,388.1,388.25,390.0,396.12,3829,151674465000.0,,,
2000-03-03,ASIANPAINT,EQ,390.0,370.0,421.2,370.0,415.0,404.8,387.12,10700,414215150000.0,,,
2000-03-06,ASIANPAINT,EQ,404.8,400.0,408.0,390.0,395.0,398.05,396.98,5122,203332340000.0,,,
2000-03-07,ASIANPAINT,EQ,398.05,385.3,390.0,375.0,376.15,376.55,379.93,3976,151059185000.0,,,
2000-03-08,ASIANPAINT,EQ,376.55,388.0,400.0,380.0,400.0,399.95,398.43,22425,893475375000.0,,,
2000-03-09,ASIANPAINT,EQ,399.95,409.9,431.0,391.0,410.3,423.5,410.0,8150,334149515000.0,,,
2000-03-10,ASIANPAINT,EQ,423.5,419.0,419.0,392.25,402.0,402.2,402.11,2124,85408315000.0,,,
2000-03-13,ASIANPAINT,EQ,402.2,400.0,405.0,396.0,400.0,399.95,399.97,74011,2960236460000.0,,,
2000-03-14,ASIANPAINT,EQ,399.95,394.05,415.0,391.0,400.0,400.15,400.59,21141,846886790000.0,,,
2000-03-15,ASIANPAINT,EQ,400.15,400.0,419.95,400.0,410.0,407.45,411.31,3251,133715989999.99998,,,
2000-03-16,ASIANPAINT,EQ,407.45,415.0,415.0,405.0,408.5,410.0,409.91,58313,2390332200000.0,,,
2000-03-21,ASIANPAINT,EQ,410.0,407.0,425.0,407.0,425.0,418.05,412.84,6582,271733000000.0,,,
2000-03-22,ASIANPAINT,EQ,418.05,444.0,449.0,420.0,424.0,422.5,430.92,5524,238039345000.00003,,,
2000-03-23,ASIANPAINT,EQ,422.5,410.0,425.0,410.0,418.0,416.15,417.08,3406,142058000000.0,,,
2000-03-24,ASIANPAINT,EQ,416.15,415.0,419.8,412.0,417.0,415.35,415.41,3656,151874260000.0,,,
2000-03-27,ASIANPAINT,EQ,415.35,423.0,423.0,411.1,415.5,415.6,415.31,5379,223394015000.0,,,
2000-03-28,ASIANPAINT,EQ,415.6,413.0,423.95,413.0,417.0,417.0,417.57,4554,190161035000.0,,,
2000-03-29,ASIANPAINT,EQ,417.0,415.25,422.0,415.0,415.0,415.0,416.22,1159,48240000000.0,,,
2000-03-30,ASIANPAINT,EQ,415.0,415.0,448.2,410.0,447.9,437.75,427.3,7824,334318705000.0,,,
2000-03-31,ASIANPAINT,EQ,437.75,426.0,431.0,416.0,425.75,423.2,423.16,5074,214709685000.0,,,
2000-04-03,ASIANPAINT,EQ,423.2,440.0,440.0,412.0,415.0,413.6,414.83,18297,759021210000.0,,,
2000-04-04,ASIANPAINT,EQ,413.6,401.0,417.0,400.0,410.25,413.1,410.84,19926,818635325000.0,,,
2000-04-05,ASIANPAINT,EQ,413.1,410.0,416.9,407.0,415.0,411.2,413.0,7122,294138990000.0,,,
2000-04-06,ASIANPAINT,EQ,411.2,412.0,413.0,405.05,410.0,409.55,409.86,8585,351862895000.0,,,
2000-04-07,ASIANPAINT,EQ,409.55,413.0,425.0,409.0,415.0,415.4,417.86,5440,227313740000.0,,,
2000-04-10,ASIANPAINT,EQ,415.4,415.0,424.9,411.25,416.0,413.9,414.56,6751,279869245000.0,,,
2000-04-11,ASIANPAINT,EQ,413.9,411.0,447.0,411.0,447.0,434.8,426.54,11291,481604855000.0,,,
2000-04-12,ASIANPAINT,EQ,434.8,427.8,430.0,420.0,425.0,424.95,424.82,6442,273671479999.99997,,,
2000-04-13,ASIANPAINT,EQ,424.95,410.0,435.0,409.0,419.15,419.15,419.13,1333,55869544999.99999,,,
2000-04-17,ASIANPAINT,EQ,419.15,405.0,430.0,387.0,410.0,419.8,407.61,7497,305583890000.0,,,
2000-04-18,ASIANPAINT,EQ,419.8,415.0,425.0,410.0,425.0,418.95,418.03,7120,297639050000.0,,,
2000-04-19,ASIANPAINT,EQ,418.95,418.0,420.0,395.0,415.0,415.0,411.79,3392,139678475000.0,,,
2000-04-20,ASIANPAINT,EQ,415.0,406.3,427.0,396.0,415.0,415.0,414.88,25817,1071084560000.0,,,
2000-04-24,ASIANPAINT,EQ,415.0,421.0,422.0,410.25,415.5,415.3,416.06,1302,54171085000.0,,,
2000-04-25,ASIANPAINT,EQ,415.3,402.0,425.0,400.1,408.0,408.5,411.41,6090,250550079999.99997,,,
2000-04-26,ASIANPAINT,EQ,408.5,405.0,416.0,405.0,412.05,413.3,411.67,1557,64097555000.00001,,,
2000-04-27,ASIANPAINT,EQ,413.3,410.0,414.9,407.0,412.0,412.3,411.37,1096,45085640000.0,,,
2000-04-28,ASIANPAINT,EQ,412.3,405.5,414.0,405.0,407.0,407.0,407.31,1100,44803860000.0,,,
2000-05-02,ASIANPAINT,EQ,407.0,405.0,421.8,394.0,402.0,407.2,407.83,4998,203833375000.0,,,
2000-05-03,ASIANPAINT,EQ,407.2,388.0,399.5,380.0,390.0,388.85,392.17,4855,190398080000.0,,,
2000-05-04,ASIANPAINT,EQ,388.85,399.0,401.0,391.0,391.25,391.4,395.68,1934,76524475000.0,,,
2000-05-05,ASIANPAINT,EQ,391.4,397.0,401.5,393.5,394.0,394.95,399.15,6556,261685245000.00003,,,
2000-05-08,ASIANPAINT,EQ,394.95,400.0,402.0,391.15,396.0,393.1,396.03,3930,155641230000.0,,,
2000-05-09,ASIANPAINT,EQ,393.1,392.05,400.0,390.0,391.1,395.15,394.3,3731,147112655000.0,,,
2000-05-10,ASIANPAINT,EQ,395.15,398.0,399.0,391.0,393.0,391.6,394.54,2336,92163770000.0,,,
2000-05-11,ASIANPAINT,EQ,391.6,389.0,390.0,385.25,389.1,388.25,387.48,1047,40569370000.0,,,
2000-05-12,ASIANPAINT,EQ,388.25,389.0,389.0,375.0,375.0,378.1,383.8,3211,123238270000.0,,,
2000-05-15,ASIANPAINT,EQ,378.1,378.0,378.0,357.0,374.0,373.1,369.24,3032,111954950000.0,,,
2000-05-16,ASIANPAINT,EQ,373.1,370.0,384.0,370.0,384.0,377.3,375.72,2918,109635275000.0,,,
2000-05-17,ASIANPAINT,EQ,377.3,385.0,385.0,370.05,371.1,373.85,375.49,1378,51742855000.0,,,
2000-05-18,ASIANPAINT,EQ,373.85,370.0,376.0,370.0,371.0,371.0,371.45,388,14412225000.0,,,
2000-05-19,ASIANPAINT,EQ,371.0,371.0,377.9,361.0,361.0,366.5,371.57,3421,127112870000.0,,,
2000-05-22,ASIANPAINT,EQ,366.5,357.0,369.0,350.0,356.0,358.45,355.76,1655,58878925000.0,,,
2000-05-23,ASIANPAINT,EQ,358.45,360.0,401.5,359.0,395.1,397.0,391.49,20792,813990525000.0,,,
2000-05-24,ASIANPAINT,EQ,397.0,414.7,442.95,400.0,423.0,428.25,426.08,52427,2233804460000.0,,,
2000-05-25,ASIANPAINT,EQ,428.25,428.0,438.0,420.0,422.1,421.95,427.71,23623,1010373465000.0,,,
2000-05-26,ASIANPAINT,EQ,421.95,419.0,427.0,415.1,422.0,424.1,421.21,10887,458574690000.00006,,,
2000-05-29,ASIANPAINT,EQ,424.1,434.0,434.0,423.8,427.0,428.3,428.31,19066,816616025000.0,,,
2000-05-30,ASIANPAINT,EQ,428.3,426.0,429.7,411.5,413.0,420.6,423.53,19755,836688130000.0,,,
2000-05-31,ASIANPAINT,EQ,420.6,420.0,445.95,420.0,427.95,426.15,429.99,29768,1280001105000.0,,,
2000-06-01,ASIANPAINT,EQ,426.15,427.9,428.0,420.0,427.95,426.25,425.87,73556,3132553320000.0,,,
2000-06-02,ASIANPAINT,EQ,426.25,425.0,432.8,420.1,420.1,422.35,425.03,8907,378571165000.0,,,
2000-06-05,ASIANPAINT,EQ,422.35,423.9,432.0,415.0,420.0,418.55,423.43,10094,427406105000.0,,,
2000-06-06,ASIANPAINT,EQ,418.55,415.0,424.5,408.05,415.0,419.9,419.05,12675,531149090000.00006,,,
2000-06-07,ASIANPAINT,EQ,419.9,424.9,424.9,415.0,416.0,416.6,417.67,4327,180725145000.0,,,
2000-06-08,ASIANPAINT,EQ,416.6,424.9,424.9,414.5,415.9,415.35,416.57,2049,85354270000.0,,,
2000-06-09,ASIANPAINT,EQ,415.35,416.5,416.5,410.0,414.8,413.2,412.84,1932,79761560000.0,,,
2000-06-12,ASIANPAINT,EQ,413.2,415.0,415.0,405.0,405.05,405.85,409.13,2363,96676665000.0,,,
2000-06-13,ASIANPAINT,EQ,405.85,409.5,414.8,390.0,406.5,408.0,406.56,2631,106965410000.00002,,,
2000-06-14,ASIANPAINT,EQ,408.0,414.0,423.5,406.35,408.1,408.55,410.22,3134,128562939999.99998,,,
2000-06-15,ASIANPAINT,EQ,408.55,408.0,411.0,405.5,406.1,409.65,408.89,1538,62886825000.0,,,
2000-06-16,ASIANPAINT,EQ,409.65,407.0,410.0,405.0,408.95,408.35,408.36,1658,67706875000.0,,,
2000-06-19,ASIANPAINT,EQ,408.35,405.05,412.0,405.0,405.0,405.85,408.07,7970,325233250000.0,,,
2000-06-20,ASIANPAINT,EQ,405.85,405.0,409.95,405.0,407.25,405.55,405.69,4748,192621675000.0,,,
2000-06-21,ASIANPAINT,EQ,405.55,410.0,410.0,403.0,405.0,405.1,406.04,1764,71625010000.0,,,
2000-06-22,ASIANPAINT,EQ,405.1,405.0,408.9,403.0,406.5,405.5,405.26,3237,131183664999.99998,,,
2000-06-23,ASIANPAINT,EQ,405.5,403.0,406.9,401.0,405.5,405.5,404.5,1513,61200575000.0,,,
2000-06-26,ASIANPAINT,EQ,405.5,404.75,408.7,398.15,403.0,403.0,403.19,3547,143010605000.0,,,
2000-06-27,ASIANPAINT,EQ,403.0,401.05,408.0,398.0,402.0,400.05,401.87,3378,135750889999.99998,,,
2000-06-28,ASIANPAINT,EQ,400.05,399.1,404.95,399.0,403.05,403.8,403.01,1076,43364125000.0,,,
2000-06-29,ASIANPAINT,EQ,403.8,407.9,407.9,402.05,404.95,404.6,404.71,1713,69327175000.0,,,
2000-06-30,ASIANPAINT,EQ,404.6,402.0,404.95,400.0,404.75,404.3,402.65,1128,45418800000.0,,,
2000-07-03,ASIANPAINT,EQ,404.3,406.0,408.9,401.05,403.0,403.45,403.72,1551,62616375000.0,,,
2000-07-04,ASIANPAINT,EQ,403.45,402.0,406.0,400.0,400.0,400.5,403.09,3849,155149880000.0,,,
2000-07-05,ASIANPAINT,EQ,400.5,403.0,409.9,395.0,399.5,399.5,400.56,3346,134028850000.0,,,
2000-07-06,ASIANPAINT,EQ,399.5,403.95,403.95,400.0,401.95,400.3,400.57,710,28440255000.0,,,
2000-07-07,ASIANPAINT,EQ,400.3,404.0,404.0,396.1,404.0,400.3,400.07,3570,142826265000.0,,,
2000-07-10,ASIANPAINT,EQ,400.3,405.0,409.0,400.0,401.1,400.7,404.49,2956,119567845000.0,,,
2000-07-11,ASIANPAINT,EQ,400.7,405.0,407.0,400.05,405.9,401.65,403.03,4565,183985330000.0,,,
2000-07-12,ASIANPAINT,EQ,401.65,410.0,418.0,405.0,418.0,409.65,408.95,14020,573350845000.0,,,
2000-07-13,ASIANPAINT,EQ,409.65,421.0,437.0,415.0,430.0,430.45,431.09,29178,1257831965000.0,,,
2000-07-14,ASIANPAINT,EQ,430.45,436.0,452.0,433.0,443.0,445.7,443.24,34103,1511594745000.0,,,
2000-07-17,ASIANPAINT,EQ,445.7,454.0,454.0,426.0,439.0,438.25,438.38,10491,459905025000.0,,,
2000-07-18,ASIANPAINT,EQ,438.25,434.25,439.8,430.1,436.0,435.25,434.2,11930,518001859999.99994,,,
2000-07-19,ASIANPAINT,EQ,435.25,424.1,439.5,424.0,430.0,429.15,429.75,3019,129742560000.00002,,,
2000-07-20,ASIANPAINT,EQ,429.15,423.5,435.0,423.0,434.0,433.7,431.48,2856,123229689999.99998,,,
2000-07-21,ASIANPAINT,EQ,433.7,435.0,438.85,414.0,435.0,435.7,432.11,7154,309134215000.0,,,
2000-07-24,ASIANPAINT,EQ,435.7,425.0,435.0,412.0,432.0,431.85,425.73,9806,417467035000.0,,,
2000-07-25,ASIANPAINT,EQ,431.85,415.0,452.5,415.0,445.0,435.25,427.51,20036,856567155000.0001,,,
2000-07-26,ASIANPAINT,EQ,435.25,444.0,455.0,438.05,444.9,444.5,442.74,16752,741683455000.0,,,
2000-07-27,ASIANPAINT,EQ,444.5,444.0,449.5,440.0,440.0,440.1,443.55,8977,398170505000.0,,,
2000-07-28,ASIANPAINT,EQ,440.1,448.4,448.4,430.0,438.0,436.9,438.47,3786,166004780000.0,,,
2000-07-31,ASIANPAINT,EQ,436.9,443.0,460.0,443.0,452.0,448.85,450.65,24372,1098323710000.0,,,
2000-08-01,ASIANPAINT,EQ,448.85,450.0,474.8,445.0,464.0,464.0,456.87,25371,1159115330000.0,,,
2000-08-02,ASIANPAINT,EQ,464.0,272.0,279.0,268.5,271.85,272.1,273.12,18463,504259870000.0,,,
2000-08-03,ASIANPAINT,EQ,272.1,272.0,272.0,262.0,264.0,263.4,267.05,8818,235483625000.0,,,
2000-08-04,ASIANPAINT,EQ,263.4,257.0,274.0,257.0,274.0,272.1,269.25,19530,525836184999.99994,,,
2000-08-07,ASIANPAINT,EQ,272.1,273.5,275.0,268.0,269.05,270.1,270.29,10664,288242040000.0,,,
2000-08-08,ASIANPAINT,EQ,270.1,274.9,274.95,268.1,273.7,271.8,270.34,5080,137333260000.00002,,,
2000-08-09,ASIANPAINT,EQ,271.8,270.05,273.9,268.05,270.5,270.7,270.35,3588,97002370000.0,,,
2000-08-10,ASIANPAINT,EQ,270.7,269.05,271.0,268.1,268.15,268.65,269.5,4348,117179064999.99998,,,
2000-08-11,ASIANPAINT,EQ,268.65,270.1,273.0,268.75,271.4,271.45,271.1,4811,130425750000.0,,,
2000-08-14,ASIANPAINT,EQ,271.45,271.95,277.5,269.5,277.5,277.25,275.21,17233,474265915000.00006,,,
2000-08-16,ASIANPAINT,EQ,277.25,274.5,275.5,268.0,270.9,271.7,272.0,8860,240989150000.0,,,
2000-08-17,ASIANPAINT,EQ,271.7,274.5,274.5,267.0,267.0,267.8,269.22,1766,47545015000.0,,,
2000-08-18,ASIANPAINT,EQ,267.8,265.3,271.0,265.3,271.0,270.2,269.61,1579,42572000000.0,,,
2000-08-21,ASIANPAINT,EQ,270.2,267.0,272.95,267.0,270.95,270.95,270.0,50979,1376455420000.0,,,
2000-08-22,ASIANPAINT,EQ,270.95,269.1,271.5,268.05,271.0,269.8,269.86,2714,73239530000.0,,,
2000-08-23,ASIANPAINT,EQ,269.8,266.0,269.0,254.0,259.75,257.7,259.0,11731,303831170000.0,,,
2000-08-24,ASIANPAINT,EQ,257.7,261.0,263.0,258.35,261.0,261.7,261.32,2528,66061990000.0,,,
2000-08-25,ASIANPAINT,EQ,261.7,257.5,263.5,257.5,262.0,262.0,260.74,5099,132951555000.0,,,
2000-08-28,ASIANPAINT,EQ,262.0,258.0,262.0,258.0,260.0,260.0,261.06,1869,48792360000.0,,,
2000-08-29,ASIANPAINT,EQ,260.0,261.8,261.8,242.6,245.5,253.8,256.78,4670,119916720000.0,,,
2000-08-30,ASIANPAINT,EQ,253.8,260.0,262.0,255.0,259.9,259.65,259.72,1817,47190350000.0,,,
2000-08-31,ASIANPAINT,EQ,259.65,255.2,261.4,255.2,259.95,259.65,258.95,1220,31591365000.000004,,,
2000-09-04,ASIANPAINT,EQ,259.65,265.0,265.0,250.0,260.0,259.15,257.15,3543,91108375000.0,,,
2000-09-05,ASIANPAINT,EQ,259.15,252.0,264.0,251.0,256.5,257.05,256.35,2595,66523055000.00001,,,
2000-09-06,ASIANPAINT,EQ,257.05,261.0,261.75,255.0,258.9,258.9,259.3,2602,67469785000.0,,,
2000-09-07,ASIANPAINT,EQ,258.9,259.95,265.0,258.0,258.0,258.6,261.96,8182,214332690000.0,,,
2000-09-08,ASIANPAINT,EQ,258.6,262.0,263.0,255.0,257.0,256.65,256.95,4555,117040505000.0,,,
2000-09-11,ASIANPAINT,EQ,256.65,257.1,260.0,252.0,254.9,255.15,255.8,6890,176247785000.0,,,
2000-09-12,ASIANPAINT,EQ,255.15,259.0,260.0,250.05,250.65,251.05,253.05,4132,104559550000.0,,,
2000-09-13,ASIANPAINT,EQ,251.05,252.0,256.5,252.0,252.0,252.35,253.76,3616,91759855000.0,,,
2000-09-14,ASIANPAINT,EQ,252.35,253.9,255.0,245.0,251.0,246.75,249.31,8343,208003160000.0,,,
2000-09-15,ASIANPAINT,EQ,246.75,249.65,251.0,243.0,251.0,247.3,246.19,4460,109799900000.0,,,
2000-09-18,ASIANPAINT,EQ,247.3,252.0,259.95,230.0,241.0,241.35,241.52,3367,81320285000.0,,,
2000-09-19,ASIANPAINT,EQ,241.35,250.0,250.0,235.25,240.0,239.45,240.64,12375,297789850000.0,,,
2000-09-20,ASIANPAINT,EQ,239.45,250.0,250.0,222.0,234.0,236.7,234.29,6779,158822735000.0,,,
2000-09-21,ASIANPAINT,EQ,236.7,232.6,246.0,230.0,240.0,239.65,236.72,7625,180498635000.0,,,
2000-09-22,ASIANPAINT,EQ,239.65,225.0,237.0,221.05,234.0,234.55,233.41,4982,116283305000.0,,,
2000-09-25,ASIANPAINT,EQ,234.55,220.0,238.0,220.0,230.0,229.6,231.18,5968,137966910000.0,,,
2000-09-26,ASIANPAINT,EQ,229.6,232.0,234.45,227.0,229.0,229.95,230.32,9584,220738540000.0,,,
2000-09-27,ASIANPAINT,EQ,229.95,239.85,239.9,228.0,233.0,232.9,233.33,2571,59989435000.0,,,
2000-09-28,ASIANPAINT,EQ,232.9,236.45,236.45,225.0,225.0,226.55,230.33,4932,113599585000.00002,,,
2000-09-29,ASIANPAINT,EQ,226.55,230.0,230.0,220.0,222.0,221.75,223.58,5586,124890614999.99998,,,
2000-10-03,ASIANPAINT,EQ,221.75,221.0,225.0,218.0,220.0,220.8,221.43,5398,119525345000.0,,,
2000-10-04,ASIANPAINT,EQ,220.8,210.0,227.9,204.0,225.0,224.75,225.91,2464,55663450000.0,,,
2000-10-05,ASIANPAINT,EQ,224.75,225.0,226.0,223.05,224.8,223.15,224.36,2028,45501085000.0,,,
2000-10-06,ASIANPAINT,EQ,223.15,224.0,224.0,207.55,215.0,210.75,212.95,23631,503219245000.0,,,
2000-10-09,ASIANPAINT,EQ,210.75,212.5,215.75,210.0,213.0,213.15,212.22,3737,79305475000.0,,,
2000-10-10,ASIANPAINT,EQ,213.15,210.0,230.0,209.0,229.5,221.85,214.76,8990,193064935000.0,,,
2000-10-11,ASIANPAINT,EQ,221.85,215.05,225.0,211.15,220.5,220.55,216.97,8113,176024750000.0,,,
2000-10-12,ASIANPAINT,EQ,220.55,219.0,223.0,216.0,220.2,221.3,219.57,4617,101376530000.0,,,
2000-10-13,ASIANPAINT,EQ,221.3,226.0,226.0,207.0,220.2,217.05,215.19,28397,611064875000.0,,,
2000-10-16,ASIANPAINT,EQ,217.05,225.5,230.0,215.05,226.6,225.9,226.47,13863,313948480000.0,,,
2000-10-17,ASIANPAINT,EQ,225.9,224.9,239.85,212.0,236.55,228.65,221.46,33319,737890995000.0,,,
2000-10-18,ASIANPAINT,EQ,228.65,220.05,226.0,214.0,225.0,225.05,221.66,62595,1387490000000.0,,,
2000-10-19,ASIANPAINT,EQ,225.05,215.0,240.0,215.0,226.0,229.15,228.07,50867,1160126225000.0,,,
2000-10-20,ASIANPAINT,EQ,229.15,234.9,234.9,228.0,230.95,229.95,231.1,12494,288736615000.0,,,
2000-10-23,ASIANPAINT,EQ,229.95,230.0,234.0,227.5,231.0,229.45,229.83,12555,288553970000.0,,,
2000-10-24,ASIANPAINT,EQ,229.45,234.0,235.0,226.3,230.0,232.05,231.43,14022,324505185000.0,,,
2000-10-25,ASIANPAINT,EQ,232.05,232.65,236.0,232.05,232.55,233.35,233.86,12886,301350230000.0,,,
2000-10-26,ASIANPAINT,EQ,233.35,238.5,238.5,232.25,235.05,235.8,235.44,3651,85957725000.0,,,
2000-10-27,ASIANPAINT,EQ,235.8,233.05,239.85,232.95,236.9,236.8,237.1,9795,232235054999.99997,,,
2000-10-30,ASIANPAINT,EQ,236.8,236.0,239.85,235.0,235.5,235.55,236.28,8822,208442670000.0,,,
2000-10-31,ASIANPAINT,EQ,235.55,234.5,250.0,234.5,242.05,248.5,241.1,24676,594931470000.0,,,
2000-11-01,ASIANPAINT,EQ,248.5,247.95,248.5,232.1,245.0,244.1,242.77,8367,203124230000.0,,,
2000-11-02,ASIANPAINT,EQ,244.1,238.0,245.0,238.0,243.55,243.55,243.7,4604,112201285000.00002,,,
2000-11-03,ASIANPAINT,EQ,243.55,242.2,247.5,240.55,244.0,243.9,243.84,5053,123214805000.0,,,
2000-11-06,ASIANPAINT,EQ,243.9,246.0,250.0,238.1,241.25,239.55,243.07,10146,246615445000.00003,,,
2000-11-07,ASIANPAINT,EQ,239.55,237.55,240.95,236.0,236.25,236.75,238.21,8061,192017865000.0,,,
2000-11-08,ASIANPAINT,EQ,236.75,235.0,243.0,232.5,235.65,234.95,238.75,10086,240802890000.0,,,
2000-11-09,ASIANPAINT,EQ,234.95,234.5,237.45,227.0,231.85,228.55,230.51,36546,842435610000.0,,,
2000-11-10,ASIANPAINT,EQ,228.55,231.0,238.75,210.6,210.6,221.85,225.38,62335,1404933435000.0,,,
2000-11-13,ASIANPAINT,EQ,221.85,212.0,221.0,212.0,213.95,214.65,217.34,19401,421663180000.0,,,
2000-11-14,ASIANPAINT,EQ,214.65,210.0,220.75,210.0,220.0,219.6,219.22,71142,1559564100000.0,,,
2000-11-15,ASIANPAINT,EQ,219.6,220.5,227.0,220.0,223.95,223.5,223.58,26166,585029580000.0,,,
2000-11-16,ASIANPAINT,EQ,223.5,225.35,225.5,223.1,224.9,224.4,224.61,4867,109316125000.0,,,
2000-11-17,ASIANPAINT,EQ,224.4,214.05,229.95,214.05,225.2,226.0,225.18,5181,116664045000.0,,,
2000-11-20,ASIANPAINT,EQ,226.0,225.0,230.15,225.0,229.0,228.5,228.78,7724,176708310000.0,,,
2000-11-21,ASIANPAINT,EQ,228.5,228.75,228.75,223.6,228.0,227.8,226.84,9982,226433675000.0,,,
2000-11-22,ASIANPAINT,EQ,227.8,223.25,233.0,223.25,232.75,231.75,230.85,10482,241978400000.0,,,
2000-11-23,ASIANPAINT,EQ,231.75,230.0,231.9,216.0,227.55,226.8,227.42,13121,298396550000.0,,,
2000-11-24,ASIANPAINT,EQ,226.8,228.0,230.8,225.0,226.4,226.65,226.93,14090,319740540000.0,,,
2000-11-27,ASIANPAINT,EQ,226.65,229.8,232.0,226.1,230.0,230.55,228.99,10613,243028895000.00003,,,
2000-11-28,ASIANPAINT,EQ,230.55,234.9,259.0,228.3,257.0,253.0,246.46,45162,1113046090000.0,,,
2000-11-29,ASIANPAINT,EQ,253.0,253.0,262.0,248.6,251.0,251.75,252.71,36038,910702390000.0,,,
2000-11-30,ASIANPAINT,EQ,251.75,257.0,257.0,248.5,253.75,253.35,251.87,20778,523328980000.0,,,
2000-12-01,ASIANPAINT,EQ,253.35,251.0,254.5,247.1,250.0,248.8,250.31,8411,210538729999.99997,,,
2000-12-04,ASIANPAINT,EQ,248.8,253.45,253.45,247.05,249.6,249.65,250.05,34994,875035760000.0,,,
2000-12-05,ASIANPAINT,EQ,249.65,252.0,256.0,247.25,254.0,254.25,252.1,25212,635599050000.0,,,
2000-12-06,ASIANPAINT,EQ,254.25,240.0,256.8,240.0,250.0,252.55,252.22,19233,485091905000.0,,,
2000-12-07,ASIANPAINT,EQ,252.55,248.2,252.0,248.0,252.0,251.95,251.33,9168,230415235000.0,,,
2000-12-08,ASIANPAINT,EQ,251.95,249.05,259.0,249.05,257.25,258.1,255.15,67361,1718689095000.0,,,
2000-12-11,ASIANPAINT,EQ,258.1,260.0,265.25,260.0,264.8,263.4,263.09,46655,1227442585000.0,,,
2000-12-12,ASIANPAINT,EQ,263.4,263.0,273.95,263.0,270.5,270.65,268.96,84861,2282450545000.0,,,
2000-12-13,ASIANPAINT,EQ,270.65,271.05,282.0,270.0,279.0,278.75,278.24,27071,753234870000.0,,,
2000-12-14,ASIANPAINT,EQ,278.75,281.0,286.7,274.0,274.0,276.85,279.68,18599,520180340000.00006,,,
2000-12-15,ASIANPAINT,EQ,276.85,284.0,284.0,271.2,271.55,273.05,273.13,19866,542590659999.99994,,,
2000-12-18,ASIANPAINT,EQ,273.05,255.0,283.8,255.0,276.5,278.05,278.68,22342,622634225000.0,,,
2000-12-19,ASIANPAINT,EQ,278.05,279.9,279.9,273.0,276.0,274.75,275.87,43937,1212073380000.0,,,
2000-12-20,ASIANPAINT,EQ,274.75,277.7,277.7,272.0,273.7,273.65,273.29,6019,164492715000.0,,,
2000-12-21,ASIANPAINT,EQ,273.65,273.45,273.45,262.2,265.1,265.3,265.84,8111,215620810000.0,,,
2000-12-22,ASIANPAINT,EQ,265.3,279.95,279.95,263.0,270.7,271.4,268.64,14672,394142880000.0,,,
2000-12-26,ASIANPAINT,EQ,271.4,269.95,273.95,265.1,269.0,270.35,269.45,15159,408455130000.0,,,
2000-12-27,ASIANPAINT,EQ,270.35,270.0,273.95,252.15,273.95,271.25,270.04,12448,336147325000.0,,,
2000-12-28,ASIANPAINT,EQ,271.25,270.4,283.9,270.4,283.9,278.55,277.41,10747,298127655000.0,,,
2000-12-29,ASIANPAINT,EQ,278.55,284.7,284.7,275.0,276.25,276.65,276.98,45667,1264900870000.0,,,
2001-01-01,ASIANPAINT,EQ,276.65,274.05,282.85,272.0,274.9,272.2,274.25,6055,166059470000.0,,,
2001-01-02,ASIANPAINT,EQ,272.2,270.05,277.85,265.0,275.0,273.7,270.48,15938,431088459999.99994,,,
2001-01-03,ASIANPAINT,EQ,273.7,273.05,278.0,271.0,274.1,275.05,277.2,43725,1212056550000.0,,,
2001-01-04,ASIANPAINT,EQ,275.05,280.0,294.9,273.0,275.4,275.15,277.33,20165,559233465000.0,,,
2001-01-05,ASIANPAINT,EQ,275.15,270.0,275.95,265.0,271.7,268.85,270.75,17364,470125000000.0,,,
2001-01-08,ASIANPAINT,EQ,268.85,272.35,277.75,268.0,270.0,270.5,271.55,30691,833418800000.0,,,
2001-01-09,ASIANPAINT,EQ,270.5,274.95,274.95,268.25,268.25,269.65,269.96,15598,421087820000.0,,,
2001-01-10,ASIANPAINT,EQ,269.65,270.0,271.9,264.0,264.6,265.35,266.98,13273,354360390000.0,,,
2001-01-11,ASIANPAINT,EQ,265.35,261.35,270.0,258.0,269.75,269.0,263.24,24398,642262335000.0,,,
2001-01-12,ASIANPAINT,EQ,269.0,268.0,275.0,264.05,265.0,265.1,268.24,14409,386507095000.0,,,
2001-01-15,ASIANPAINT,EQ,265.1,249.0,267.9,249.0,266.0,265.15,264.75,7489,198268555000.0,,,
2001-01-16,ASIANPAINT,EQ,265.15,262.4,265.7,261.25,264.0,263.75,264.11,11773,310941165000.0,,,
2001-01-17,ASIANPAINT,EQ,263.75,256.5,266.5,256.5,263.85,263.85,264.36,10197,269572570000.00003,,,
2001-01-18,ASIANPAINT,EQ,263.85,262.1,266.75,262.1,263.5,263.3,263.82,8391,221371490000.0,,,
2001-01-19,ASIANPAINT,EQ,263.3,268.95,270.0,258.05,267.8,267.7,264.77,28931,765994025000.0,,,
2001-01-22,ASIANPAINT,EQ,267.7,263.05,273.0,262.0,272.0,267.5,267.66,86890,2325714560000.0,,,
2001-01-23,ASIANPAINT,EQ,267.5,263.0,267.95,260.0,262.5,263.0,263.3,70468,1855438360000.0002,,,
2001-01-24,ASIANPAINT,EQ,263.0,262.6,270.95,262.6,269.2,269.9,268.65,26018,698968185000.0,,,
2001-01-25,ASIANPAINT,EQ,269.9,270.0,270.0,261.9,263.5,263.4,263.87,86749,2289026565000.0,,,
2001-01-29,ASIANPAINT,EQ,263.4,258.5,263.0,245.0,262.65,260.35,259.52,57485,1491865320000.0,,,
2001-01-30,ASIANPAINT,EQ,260.35,251.0,263.95,251.0,262.0,262.35,262.11,20984,550014085000.0,,,
2001-01-31,ASIANPAINT,EQ,262.35,263.0,268.85,263.0,265.05,265.1,266.91,16900,451072275000.0,,,
2001-02-01,ASIANPAINT,EQ,265.1,254.0,264.9,254.0,260.0,260.3,261.01,17194,448788695000.0,,,
2001-02-02,ASIANPAINT,EQ,260.3,265.75,265.75,256.1,263.0,262.3,262.41,19814,519942840000.00006,,,
2001-02-05,ASIANPAINT,EQ,262.3,267.9,267.9,261.0,262.9,262.15,263.03,19491,512671230000.0,,,
2001-02-06,ASIANPAINT,EQ,262.15,257.0,275.0,250.1,272.7,272.1,268.11,32685,876321500000.0,,,
2001-02-07,ASIANPAINT,EQ,272.1,265.15,275.0,265.15,272.0,271.7,271.84,10253,278720175000.0,,,
2001-02-08,ASIANPAINT,EQ,271.7,274.5,276.0,271.0,273.25,275.15,273.33,21052,575405930000.0,,,
2001-02-09,ASIANPAINT,EQ,275.15,272.5,285.3,272.5,274.0,275.15,278.89,49335,1375886775000.0,,,
2001-02-12,ASIANPAINT,EQ,275.15,279.9,283.9,275.0,280.4,280.1,280.36,47329,1326893865000.0,,,
2001-02-13,ASIANPAINT,EQ,280.1,277.0,281.0,272.5,273.0,274.05,275.98,40260,1111086435000.0,,,
2001-02-14,ASIANPAINT,EQ,274.05,271.05,276.8,271.05,275.0,274.2,274.89,53936,1482630125000.0,,,
2001-02-15,ASIANPAINT,EQ,274.2,280.0,280.0,272.0,274.45,272.4,274.07,16805,460571684999.99994,,,
2001-02-16,ASIANPAINT,EQ,272.4,269.1,274.15,267.1,270.75,269.8,271.49,10901,295946695000.0,,,
2001-02-19,ASIANPAINT,EQ,269.8,267.1,268.85,261.0,265.1,265.7,264.85,20857,552389610000.0,,,
2001-02-20,ASIANPAINT,EQ,265.7,266.0,268.8,265.0,265.55,265.65,265.61,12265,325775180000.0,,,
2001-02-21,ASIANPAINT,EQ,265.65,255.1,275.0,255.1,266.0,265.3,265.24,10091,267649329999.99997,,,
2001-02-22,ASIANPAINT,EQ,265.3,270.45,270.45,263.4,266.1,267.0,266.89,124366,3319186935000.0,,,
2001-02-23,ASIANPAINT,EQ,267.0,268.65,268.65,261.65,262.0,262.0,264.45,12558,332100910000.0,,,
2001-02-26,ASIANPAINT,EQ,262.0,265.0,268.5,261.0,268.0,266.9,265.81,12305,327077050000.0,,,
2001-02-27,ASIANPAINT,EQ,266.9,265.1,269.95,260.0,268.5,265.3,267.38,180633,4829806025000.0,,,
2001-02-28,ASIANPAINT,EQ,265.3,265.0,271.0,263.3,265.1,266.0,266.77,37077,989117869999.9999,,,
2001-03-01,ASIANPAINT,EQ,266.0,248.45,270.6,248.45,267.0,267.6,267.53,16884,451705350000.0,,,
2001-03-02,ASIANPAINT,EQ,267.6,274.9,274.9,265.1,267.5,268.25,268.95,162495,4370372725000.0,,,
2001-03-05,ASIANPAINT,EQ,268.25,272.0,276.0,265.0,265.15,265.9,269.21,19284,519148090000.00006,,,
2001-03-07,ASIANPAINT,EQ,265.9,270.0,270.0,262.05,263.5,264.1,264.65,27737,734059635000.0,,,
2001-03-08,ASIANPAINT,EQ,264.1,274.9,277.0,262.0,265.0,263.65,264.83,15429,408599385000.0,,,
2001-03-09,ASIANPAINT,EQ,263.65,261.25,270.0,255.0,263.0,261.45,260.39,249683,6501390325000.0,,,
2001-03-12,ASIANPAINT,EQ,261.45,252.0,266.0,252.0,264.0,264.1,263.63,28225,744105965000.0,,,
2001-03-13,ASIANPAINT,EQ,264.1,251.1,267.5,243.0,258.25,259.8,258.12,29457,760353450000.0,,,
2001-03-14,ASIANPAINT,EQ,259.8,252.0,260.0,248.05,260.0,254.65,255.12,19870,506930700000.0,,,
2001-03-15,ASIANPAINT,EQ,254.65,258.0,258.0,245.25,249.2,250.4,250.5,5485,137401975000.0,,,
2001-03-16,ASIANPAINT,EQ,250.4,245.1,248.65,237.0,239.55,240.75,244.19,4776,116623825000.0,,,
2001-03-19,ASIANPAINT,EQ,240.75,231.15,249.0,231.15,248.95,246.5,243.13,6529,158738695000.0,,,
2001-03-20,ASIANPAINT,EQ,246.5,247.5,247.5,238.0,245.25,243.85,241.09,8612,207623060000.0,,,
2001-03-21,ASIANPAINT,EQ,243.85,240.0,247.4,234.0,247.3,244.85,242.37,26036,631043650000.0,,,
2001-03-22,ASIANPAINT,EQ,244.85,245.5,250.0,245.5,248.1,248.1,248.3,2560,63565080000.00001,,,
2001-03-23,ASIANPAINT,EQ,248.1,248.0,248.0,243.0,247.15,247.65,245.68,5611,137849775000.0,,,
2001-03-26,ASIANPAINT,EQ,247.65,245.0,249.0,242.0,245.0,245.3,245.87,1220,29996030000.0,,,
2001-03-27,ASIANPAINT,EQ,245.3,245.0,247.5,235.0,240.0,242.45,244.58,49477,1210112700000.0,,,
2001-03-28,ASIANPAINT,EQ,242.45,244.45,247.0,242.0,245.0,245.35,244.42,61252,1497118655000.0,,,
2001-03-29,ASIANPAINT,EQ,245.35,245.75,258.0,242.55,245.1,247.2,246.36,6612,162896075000.0,,,
2001-03-30,ASIANPAINT,EQ,247.2,245.2,248.65,244.0,245.35,245.45,245.56,3395,83367120000.0,,,
2001-04-02,ASIANPAINT,EQ,245.45,241.0,254.9,235.25,240.6,242.5,242.47,9490,230104885000.0,,,
2001-04-03,ASIANPAINT,EQ,242.5,244.9,246.5,241.25,246.5,244.35,243.41,1535,37363135000.0,,,
2001-04-04,ASIANPAINT,EQ,244.35,245.0,245.0,240.15,244.6,243.9,242.64,8029,194813455000.0,,,
2001-04-06,ASIANPAINT,EQ,243.9,247.0,248.0,243.35,246.0,245.9,245.87,2313,56869915000.0,,,
2001-04-09,ASIANPAINT,EQ,245.9,245.0,252.75,245.0,252.75,250.0,248.89,4513,112324089999.99998,,,
2001-04-10,ASIANPAINT,EQ,250.0,251.0,252.8,249.0,251.0,249.8,250.95,2589,64970280000.00001,,,
2001-04-11,ASIANPAINT,EQ,249.8,250.0,250.0,245.0,245.0,247.3,247.47,1874,46375955000.0,,,
2001-04-12,ASIANPAINT,EQ,247.3,243.2,255.0,233.25,253.0,250.45,243.56,279742,6813506075000.0,,,
2001-04-16,ASIANPAINT,EQ,250.45,254.0,254.9,247.0,252.55,253.75,251.61,6743,169660985000.0,,,
2001-04-17,ASIANPAINT,EQ,253.75,254.9,265.0,248.0,264.0,262.75,257.04,14503,372781520000.0,,,
2001-04-18,ASIANPAINT,EQ,262.75,265.0,265.0,255.75,260.0,259.9,259.23,7406,191983365000.0,,,
2001-04-19,ASIANPAINT,EQ,259.9,255.0,269.0,255.0,269.0,266.35,263.81,9710,256158679999.99997,,,
2001-04-20,ASIANPAINT,EQ,266.35,271.0,271.0,260.65,266.2,268.7,266.7,9017,240484529999.99997,,,
2001-04-23,ASIANPAINT,EQ,268.7,262.6,266.95,260.0,265.7,263.45,263.75,3975,104839440000.0,,,
2001-04-24,ASIANPAINT,EQ,263.45,263.15,263.15,260.1,261.6,260.9,261.43,2982,77958500000.0,,,
2001-04-25,ASIANPAINT,EQ,260.9,262.0,263.0,258.15,260.0,260.5,261.18,1513,39517225000.0,,,
2001-04-26,ASIANPAINT,EQ,260.5,260.0,263.0,258.05,259.85,258.75,259.43,1428,37046845000.0,,,
2001-04-27,ASIANPAINT,EQ,258.75,250.5,258.0,250.5,256.0,255.4,255.67,1874,47911670000.0,,,
2001-04-30,ASIANPAINT,EQ,255.4,267.0,267.0,253.7,260.0,261.2,259.03,13925,360699560000.0,,,
2001-05-02,ASIANPAINT,EQ,261.2,256.05,266.0,256.05,265.0,265.0,264.37,67946,1796313480000.0,,,
2001-05-03,ASIANPAINT,EQ,265.0,264.9,264.9,260.5,262.0,261.95,262.21,3255,85348895000.0,,,
2001-05-04,ASIANPAINT,EQ,261.95,261.25,262.65,261.25,261.65,261.75,261.77,2920,76437315000.0,,,
2001-05-07,ASIANPAINT,EQ,261.75,262.0,263.2,260.05,263.2,263.0,262.06,1900,49790815000.0,,,
2001-05-08,ASIANPAINT,EQ,263.0,264.8,280.0,264.0,280.0,274.85,270.1,24259,655224480000.0,,,
2001-05-09,ASIANPAINT,EQ,274.85,272.0,273.9,256.0,267.0,266.95,267.47,3536,94576645000.0,,,
2001-05-10,ASIANPAINT,EQ,266.95,266.0,267.0,266.0,266.0,266.5,266.28,1360,36214365000.0,,,
2001-05-11,ASIANPAINT,EQ,266.5,266.1,266.1,258.0,258.0,259.85,261.46,2284,59716680000.00001,,,
2001-05-14,ASIANPAINT,EQ,259.85,258.05,260.0,257.15,258.05,258.9,258.34,672,17360705000.0,,,
2001-05-15,ASIANPAINT,EQ,258.9,267.0,275.0,251.15,253.55,253.7,257.01,4043,103907700000.0,,,
2001-05-16,ASIANPAINT,EQ,253.7,259.95,260.9,253.0,257.55,254.55,256.55,4200,107749225000.0,,,
2001-05-17,ASIANPAINT,EQ,254.55,258.85,259.0,251.0,254.0,253.95,255.65,4862,124297860000.00002,,,
2001-05-18,ASIANPAINT,EQ,253.95,259.5,259.5,251.0,252.5,252.05,253.5,7050,178718025000.0,,,
2001-05-21,ASIANPAINT,EQ,252.05,253.7,260.0,247.0,250.1,250.4,251.13,7743,194449195000.0,,,
2001-05-22,ASIANPAINT,EQ,250.4,250.0,251.75,244.1,246.0,245.5,247.43,8057,199356850000.0,,,
2001-05-23,ASIANPAINT,EQ,245.5,250.0,252.5,249.0,251.0,250.9,251.06,5082,127587195000.0,,,
2001-05-24,ASIANPAINT,EQ,250.9,251.7,251.7,247.0,250.0,249.9,249.6,6891,171999675000.0,,,
2001-05-25,ASIANPAINT,EQ,249.9,248.75,250.0,245.5,250.0,249.95,249.45,13693,341570570000.0,,,
2001-05-28,ASIANPAINT,EQ,249.95,251.6,251.7,246.5,249.5,249.45,249.21,4856,121014464999.99998,,,
2001-05-29,ASIANPAINT,EQ,249.45,250.9,251.0,245.2,250.0,249.65,249.19,11946,297685985000.0,,,
2001-05-30,ASIANPAINT,EQ,249.65,258.95,258.95,249.5,251.9,252.0,253.4,4893,123988070000.0,,,
2001-05-31,ASIANPAINT,EQ,252.0,254.0,255.0,249.05,253.05,253.45,251.81,3314,83448990000.0,,,
2001-06-01,ASIANPAINT,EQ,253.45,257.45,257.45,252.15,254.0,253.6,253.21,2326,58897410000.0,,,
2001-06-04,ASIANPAINT,EQ,253.6,252.15,254.5,250.0,253.0,253.25,253.02,3300,83496030000.0,,,
2001-06-05,ASIANPAINT,EQ,253.25,252.0,254.0,247.0,247.0,249.35,251.55,4384,110280405000.0,,,
2001-06-06,ASIANPAINT,EQ,249.35,250.0,255.0,248.0,253.0,251.65,251.62,3328,83739480000.0,,,
2001-06-07,ASIANPAINT,EQ,251.65,250.0,251.95,243.55,244.0,245.8,247.13,5047,124728585000.00002,,,
2001-06-08,ASIANPAINT,EQ,245.8,247.9,250.0,245.1,246.05,246.7,248.85,7967,198260275000.0,,,
2001-06-11,ASIANPAINT,EQ,246.7,249.0,255.0,241.1,251.1,251.3,249.87,27090,676902865000.0,,,
2001-06-12,ASIANPAINT,EQ,251.3,254.95,254.95,247.0,250.0,249.4,249.74,8049,201012250000.0,,,
2001-06-13,ASIANPAINT,EQ,249.4,254.95,254.95,249.15,250.3,250.75,250.15,12801,320212595000.0,,,
2001-06-14,ASIANPAINT,EQ,250.75,253.0,253.0,250.0,251.0,251.25,250.28,13733,343715275000.0,,,
2001-06-15,ASIANPAINT,EQ,251.25,247.1,261.9,247.1,253.7,254.0,252.91,25163,636399800000.0,,,
2001-06-18,ASIANPAINT,EQ,254.0,256.95,256.95,247.0,247.2,247.7,250.28,16229,406181745000.0,,,
2001-06-19,ASIANPAINT,EQ,247.7,246.05,250.0,246.05,249.6,249.6,249.4,42993,1072263944999.9999,,,
2001-06-20,ASIANPAINT,EQ,249.6,249.5,250.0,247.55,249.65,249.65,249.58,8416,210043854999.99997,,,
2001-06-21,ASIANPAINT,EQ,249.65,244.2,251.0,244.2,249.05,249.95,249.08,5330,132757889999.99998,,,
2001-06-22,ASIANPAINT,EQ,249.95,250.6,253.9,250.0,250.05,250.65,251.82,4998,125857245000.0,,,
2001-06-25,ASIANPAINT,EQ,250.65,248.5,252.9,247.0,250.0,250.3,249.66,5703,142378575000.0,,,
2001-06-26,ASIANPAINT,EQ,250.3,246.1,250.0,246.1,248.8,249.8,249.07,10842,270042420000.00003,,,
2001-06-27,ASIANPAINT,EQ,249.8,268.95,268.95,248.5,249.2,249.5,250.24,2128,53251865000.0,,,
2001-06-28,ASIANPAINT,EQ,249.5,248.1,251.0,243.2,250.0,250.1,249.09,3709,92387725000.0,,,
2001-06-29,ASIANPAINT,EQ,250.1,244.0,250.95,240.0,250.0,250.05,250.14,24331,608620765000.0,,,
2001-07-02,ASIANPAINT,EQ,250.05,245.1,249.0,243.5,245.55,245.85,245.31,5102,125154980000.0,,,
2001-07-03,ASIANPAINT,EQ,245.85,245.0,250.0,245.0,250.0,249.65,249.64,4250,106098539999.99998,,,
2001-07-04,ASIANPAINT,EQ,249.65,235.0,270.0,235.0,249.5,249.9,249.9,12107,302551005000.0,,,
2001-07-05,ASIANPAINT,EQ,249.9,237.5,249.9,237.5,247.5,246.65,249.31,12965,323226155000.0,,,
2001-07-06,ASIANPAINT,EQ,246.65,250.0,250.0,245.0,246.0,245.25,245.55,3099,76094530000.0,,,
2001-07-09,ASIANPAINT,EQ,245.25,240.0,250.0,240.0,250.0,249.85,247.55,4971,123057110000.00002,,,
2001-07-10,ASIANPAINT,EQ,249.85,245.05,250.0,245.05,250.0,249.85,249.61,4606,114969210000.00002,,,
2001-07-11,ASIANPAINT,EQ,249.85,249.9,249.9,245.8,249.75,249.7,249.5,23240,579839440000.0,,,
2001-07-12,ASIANPAINT,EQ,249.7,246.1,249.25,245.25,245.25,246.45,247.13,3454,85357365000.0,,,
2001-07-13,ASIANPAINT,EQ,246.45,242.4,249.0,242.4,247.55,247.6,247.33,3532,87358710000.0,,,
2001-07-16,ASIANPAINT,EQ,247.6,245.1,250.0,245.1,249.6,249.65,248.79,4198,104443200000.0,,,
2001-07-17,ASIANPAINT,EQ,249.65,248.5,249.9,247.0,249.9,249.6,248.4,596,14804670000.000002,,,
2001-07-18,ASIANPAINT,EQ,249.6,247.5,250.0,247.15,249.95,250.0,249.91,22572,564099205000.0,,,
2001-07-19,ASIANPAINT,EQ,250.0,249.95,249.95,246.1,248.5,248.45,247.9,1493,37011300000.0,,,
2001-07-20,ASIANPAINT,EQ,248.45,247.0,249.4,245.1,246.5,247.65,247.74,1329,32924490000.000004,,,
2001-07-23,ASIANPAINT,EQ,247.65,245.75,246.5,245.15,246.45,246.45,245.85,52,1278415000.0,,,
2001-07-24,ASIANPAINT,EQ,246.45,250.0,255.0,245.0,253.9,249.4,247.91,3634,90090795000.0,,,
2001-07-25,ASIANPAINT,EQ,249.4,250.0,255.0,248.0,248.0,248.15,249.56,10613,264856710000.0,,,
2001-07-26,ASIANPAINT,EQ,248.15,253.45,253.45,248.0,250.9,249.9,250.27,11284,282401195000.0,,,
2001-07-27,ASIANPAINT,EQ,249.9,254.95,255.0,250.35,253.0,252.8,253.06,9989,252784825000.0,,,
2001-07-30,ASIANPAINT,EQ,252.8,255.0,259.25,254.0,255.5,257.35,255.43,4406,112543789999.99998,,,
2001-07-31,ASIANPAINT,EQ,257.35,260.0,260.0,254.0,255.0,255.15,255.23,2830,72230365000.0,,,
2001-08-01,ASIANPAINT,EQ,255.15,250.0,257.95,250.0,255.0,255.0,254.85,2536,64628885000.0,,,
2001-08-02,ASIANPAINT,EQ,255.0,258.0,260.0,256.55,259.1,259.95,258.67,5193,134325195000.0,,,
2001-08-03,ASIANPAINT,EQ,259.95,259.25,263.0,259.25,262.0,262.45,261.63,3111,81394245000.0,,,
2001-08-06,ASIANPAINT,EQ,262.45,250.5,259.65,250.5,258.0,258.25,258.04,5273,136066839999.99998,,,
2001-08-07,ASIANPAINT,EQ,258.25,256.0,260.0,255.4,260.0,259.6,258.39,3492,90228300000.0,,,
2001-08-08,ASIANPAINT,EQ,259.6,259.0,259.45,255.8,257.0,257.25,257.89,2487,64137850000.0,,,
2001-08-09,ASIANPAINT,EQ,257.25,257.0,257.65,255.0,255.05,255.05,255.48,2076,53038175000.0,,,
2001-08-10,ASIANPAINT,EQ,255.05,258.0,258.0,255.0,255.5,255.55,255.51,5145,131461310000.00002,,,
2001-08-13,ASIANPAINT,EQ,255.55,252.05,259.75,252.05,259.75,258.35,257.1,3329,85589785000.0,,,
2001-08-14,ASIANPAINT,EQ,258.35,258.85,264.95,258.3,263.0,263.45,260.27,8128,211544840000.0,,,
2001-08-16,ASIANPAINT,EQ,263.45,259.0,261.0,258.0,260.0,259.95,259.89,5590,145277090000.0,,,
2001-08-17,ASIANPAINT,EQ,259.95,260.5,261.75,250.6,259.9,256.25,259.69,10635,276180370000.0,,,
2001-08-20,ASIANPAINT,EQ,256.25,259.0,261.0,255.5,261.0,260.25,259.34,6162,159807010000.0,,,
2001-08-21,ASIANPAINT,EQ,260.25,259.1,259.85,257.5,259.0,259.2,258.61,1445,37368875000.0,,,
2001-08-23,ASIANPAINT,EQ,259.2,246.0,262.25,246.0,260.5,261.85,259.25,2069,53639819999.99999,,,
2001-08-24,ASIANPAINT,EQ,261.85,258.55,261.0,257.5,257.5,258.05,259.3,2377,61635615000.0,,,
2001-08-27,ASIANPAINT,EQ,258.05,257.5,258.8,255.4,258.0,258.2,257.8,3189,82213855000.0,,,
2001-08-28,ASIANPAINT,EQ,258.2,255.45,259.9,255.45,258.0,258.05,257.14,2385,61328740000.0,,,
2001-08-29,ASIANPAINT,EQ,258.05,258.0,261.5,251.05,261.0,260.5,258.76,4052,104849870000.0,,,
2001-08-30,ASIANPAINT,EQ,260.5,261.5,262.0,259.0,262.0,260.35,260.28,10810,281358005000.0,,,
2001-08-31,ASIANPAINT,EQ,260.35,261.95,265.0,260.05,264.85,264.5,263.19,10342,272193590000.0,,,
2001-09-03,ASIANPAINT,EQ,264.5,265.1,265.1,260.9,263.85,264.25,263.84,5885,155267270000.0,,,
2001-09-04,ASIANPAINT,EQ,264.25,263.0,269.85,262.1,269.85,268.4,265.67,8543,226965640000.0,,,
2001-09-05,ASIANPAINT,EQ,268.4,265.05,266.7,261.5,263.9,263.3,264.68,3538,93643030000.0,,,
2001-09-06,ASIANPAINT,EQ,263.3,273.95,273.95,263.75,266.0,266.75,266.9,4864,129819405000.0,,,
2001-09-07,ASIANPAINT,EQ,266.75,267.0,270.95,264.0,264.0,264.35,267.07,4165,111235100000.0,,,
2001-09-10,ASIANPAINT,EQ,264.35,264.05,275.45,264.0,275.45,273.85,270.75,5593,151429655000.0,,,
2001-09-11,ASIANPAINT,EQ,273.85,269.05,277.45,269.05,272.95,273.95,273.88,11295,309352665000.0,,,
2001-09-12,ASIANPAINT,EQ,273.95,250.0,272.0,250.0,268.0,268.15,267.47,7887,210952635000.0,,,
2001-09-13,ASIANPAINT,EQ,268.15,267.0,271.9,267.0,269.5,270.1,269.65,23775,641100085000.0,,,
2001-09-14,ASIANPAINT,EQ,270.1,263.2,272.0,263.2,264.5,265.05,268.51,22628,607592270000.0,,,
2001-09-17,ASIANPAINT,EQ,265.05,256.3,264.9,245.25,255.0,255.1,255.21,130147,3321421450000.0,,,
2001-09-18,ASIANPAINT,EQ,255.1,264.75,264.75,245.0,256.0,258.0,255.76,21182,541745955000.0,,,
2001-09-19,ASIANPAINT,EQ,258.0,251.45,258.0,251.0,255.0,253.2,254.42,16041,408115785000.0,,,
2001-09-20,ASIANPAINT,EQ,253.2,258.95,259.9,255.0,257.5,255.6,256.19,7454,190961880000.0,,,
2001-09-21,ASIANPAINT,EQ,255.6,240.0,264.95,240.0,255.0,255.95,257.87,7114,183448425000.0,,,
2001-09-24,ASIANPAINT,EQ,255.95,256.0,268.75,255.0,268.75,263.4,258.27,6155,158967095000.0,,,
2001-09-25,ASIANPAINT,EQ,263.4,257.1,278.0,255.0,264.0,263.55,260.27,9589,249576925000.0,,,
2001-09-26,ASIANPAINT,EQ,263.55,269.0,270.0,256.75,269.75,267.85,265.22,85532,2268445020000.0,,,
2001-09-27,ASIANPAINT,EQ,267.85,258.25,276.0,258.25,276.0,272.85,267.45,14116,377529770000.0,,,
2001-09-28,ASIANPAINT,EQ,272.85,274.4,276.0,266.0,270.05,271.5,274.7,22554,619547650000.0,,,
2001-10-01,ASIANPAINT,EQ,271.5,267.05,271.5,264.0,264.0,264.9,265.64,4157,110425745000.0,,,
2001-10-03,ASIANPAINT,EQ,264.9,253.0,267.2,253.0,264.0,264.0,264.16,1759,46465565000.0,,,
2001-10-04,ASIANPAINT,EQ,264.0,265.15,266.5,265.0,265.0,265.0,265.33,2371,62910569999.99999,,,
2001-10-05,ASIANPAINT,EQ,265.0,267.0,267.2,263.0,264.0,264.3,265.15,3200,84849495000.0,,,
2001-10-08,ASIANPAINT,EQ,264.3,266.6,266.95,260.5,261.55,261.95,262.9,2136,56155410000.0,,,
2001-10-09,ASIANPAINT,EQ,261.95,264.0,267.9,260.35,267.9,267.15,264.86,3338,88410010000.0,,,
2001-10-10,ASIANPAINT,EQ,267.15,264.05,271.0,264.05,266.3,270.0,269.94,237475,6410334835000.0,,,
2001-10-11,ASIANPAINT,EQ,270.0,263.55,271.0,263.55,271.0,268.45,267.99,3073,82353735000.0,,,
2001-10-12,ASIANPAINT,EQ,268.45,270.9,271.0,255.0,255.0,263.5,266.84,7861,209761150000.0,,,
2001-10-15,ASIANPAINT,EQ,263.5,263.8,264.9,260.0,261.2,262.3,262.21,3258,85427600000.0,,,
2001-10-16,ASIANPAINT,EQ,262.3,261.4,262.75,259.0,260.0,260.45,260.38,3837,99908185000.0,,,
2001-10-17,ASIANPAINT,EQ,260.45,258.2,262.85,258.2,262.75,261.55,260.32,5688,148071525000.0,,,
2001-10-18,ASIANPAINT,EQ,261.55,256.75,264.5,256.75,260.05,261.0,261.58,2333,61025644999.99999,,,
2001-10-19,ASIANPAINT,EQ,261.0,260.3,266.0,260.1,262.05,262.15,263.11,26471,696468825000.0,,,
2001-10-22,ASIANPAINT,EQ,262.15,261.45,264.0,261.45,262.5,263.1,262.94,1990,52325180000.0,,,
2001-10-23,ASIANPAINT,EQ,263.1,265.0,267.6,262.0,264.55,264.15,265.05,5547,147021385000.0,,,
2001-10-24,ASIANPAINT,EQ,264.15,265.35,276.0,264.0,275.0,274.95,273.96,40914,1120888775000.0,,,
2001-10-25,ASIANPAINT,EQ,274.95,279.4,279.4,274.0,275.0,274.9,275.25,23014,633465860000.0,,,
2001-10-29,ASIANPAINT,EQ,274.9,278.95,278.95,266.1,270.0,270.85,271.67,8096,219940029999.99997,,,
2001-10-30,ASIANPAINT,EQ,270.85,268.25,270.1,268.0,268.0,268.25,269.15,6480,174406940000.0,,,
2001-10-31,ASIANPAINT,EQ,268.25,268.95,270.0,265.0,268.4,269.35,266.71,9899,264013890000.0,,,
2001-11-01,ASIANPAINT,EQ,269.35,266.3,273.0,266.3,270.9,270.05,269.97,21936,592198060000.0,,,
2001-11-02,ASIANPAINT,EQ,270.05,272.3,274.0,270.7,272.0,272.05,272.33,9773,266149450000.0,,,
2001-11-05,ASIANPAINT,EQ,272.05,271.0,272.8,269.5,272.0,270.45,270.7,9016,244066254999.99997,,,
2001-11-06,ASIANPAINT,EQ,270.45,271.9,272.0,270.0,271.95,270.6,270.72,7942,215004695000.00003,,,
2001-11-07,ASIANPAINT,EQ,270.6,270.05,271.75,270.0,270.15,270.5,270.48,5166,139731685000.0,,,
2001-11-08,ASIANPAINT,EQ,270.5,277.0,277.0,270.0,274.95,274.6,272.07,3632,98817310000.0,,,
2001-11-09,ASIANPAINT,EQ,274.6,275.0,275.0,270.25,272.65,271.3,272.75,6995,190790795000.0,,,
2001-11-12,ASIANPAINT,EQ,271.3,273.0,273.0,270.0,271.7,271.85,271.13,3333,90368275000.0,,,
2001-11-13,ASIANPAINT,EQ,271.85,270.1,275.4,270.0,275.0,275.35,275.26,64532,1776277485000.0002,,,
2001-11-14,ASIANPAINT,EQ,275.35,279.5,279.5,276.0,279.45,278.2,278.14,2135,59383094999.99999,,,
2001-11-15,ASIANPAINT,EQ,278.2,279.0,279.5,272.55,275.95,274.75,275.93,4171,115091995000.0,,,
2001-11-19,ASIANPAINT,EQ,274.75,278.75,278.75,271.55,274.5,273.1,274.24,3973,108957280000.0,,,
2001-11-20,ASIANPAINT,EQ,273.1,274.0,276.75,270.0,272.5,271.0,273.46,13983,382373475000.0,,,
2001-11-21,ASIANPAINT,EQ,271.0,274.0,276.75,270.55,276.0,275.4,274.97,15887,436843820000.0,,,
2001-11-22,ASIANPAINT,EQ,275.4,275.0,277.0,274.0,275.5,275.1,275.44,11867,326865105000.0,,,
2001-11-23,ASIANPAINT,EQ,275.1,275.05,276.5,273.4,275.0,275.25,275.93,9756,269195760000.0,,,
2001-11-26,ASIANPAINT,EQ,275.25,278.95,292.0,278.0,279.0,280.55,282.65,22277,629661095000.0,,,
2001-11-27,ASIANPAINT,EQ,280.55,282.0,285.0,275.0,277.0,276.9,279.48,5738,160367070000.0,,,
2001-11-28,ASIANPAINT,EQ,276.9,283.0,283.0,270.05,271.6,273.15,275.93,3846,106122910000.00002,,,
2001-11-29,ASIANPAINT,EQ,273.15,272.0,276.0,272.0,273.0,273.4,274.07,25458,697729710000.0,,,
2001-12-03,ASIANPAINT,EQ,273.4,277.85,277.85,270.25,270.25,271.65,273.08,2743,74905615000.0,,,
2001-12-04,ASIANPAINT,EQ,271.65,274.75,276.0,272.0,276.0,275.15,274.45,5500,150947145000.0,,,
2001-12-05,ASIANPAINT,EQ,275.15,274.05,277.85,272.0,275.0,275.95,275.33,18648,513436650000.0,,,
2001-12-06,ASIANPAINT,EQ,275.95,278.95,278.95,272.5,275.0,276.0,275.49,7578,208769845000.0,,,
2001-12-07,ASIANPAINT,EQ,276.0,280.5,280.5,275.0,275.0,275.1,275.9,9149,252425240000.0,,,
2001-12-10,ASIANPAINT,EQ,275.1,275.0,280.0,273.1,280.0,276.5,275.92,4170,115057330000.0,,,
2001-12-11,ASIANPAINT,EQ,276.5,278.0,281.0,275.2,280.0,280.55,279.47,16209,452995625000.0,,,
2001-12-12,ASIANPAINT,EQ,280.55,277.6,281.6,277.55,280.0,281.15,280.14,39053,1094018594999.9999,,,
2001-12-13,ASIANPAINT,EQ,281.15,277.55,284.0,276.0,284.0,280.85,280.11,26473,741538980000.0,,,
2001-12-14,ASIANPAINT,EQ,280.85,281.0,282.0,278.05,280.0,280.05,280.39,11304,316948155000.0,,,
2001-12-18,ASIANPAINT,EQ,280.05,299.0,299.0,271.0,275.0,277.2,276.85,4882,135155730000.0,,,
2001-12-19,ASIANPAINT,EQ,277.2,273.45,278.65,271.2,272.0,272.0,274.14,1287,35282175000.0,,,
2001-12-20,ASIANPAINT,EQ,272.0,266.0,275.0,266.0,275.0,274.15,273.09,2249,61416930000.00001,,,
2001-12-21,ASIANPAINT,EQ,274.15,275.0,275.0,267.45,272.0,269.75,270.49,3042,82281775000.0,,,
2001-12-24,ASIANPAINT,EQ,269.75,251.2,272.0,251.2,272.0,271.7,269.9,3648,98460835000.0,,,
2001-12-26,ASIANPAINT,EQ,271.7,272.0,275.0,268.3,271.0,270.6,271.34,2129,57769240000.0,,,
2001-12-27,ASIANPAINT,EQ,270.6,271.0,274.9,268.1,269.45,269.4,270.93,4071,110297075000.0,,,
2001-12-28,ASIANPAINT,EQ,269.4,272.0,272.0,265.0,265.0,266.3,269.04,8003,215309990000.0,,,
2001-12-31,ASIANPAINT,EQ,266.3,272.65,274.95,262.0,273.95,273.95,270.15,4832,130538214999.99998,,,
2002-01-01,ASIANPAINT,EQ,273.95,264.55,272.45,264.05,265.0,265.6,266.76,2571,68583060000.0,,1503.0,0.5846
2002-01-02,ASIANPAINT,EQ,265.6,270.0,273.0,265.0,268.0,266.75,267.62,2334,62463265000.0,,1607.0,0.6885
2002-01-03,ASIANPAINT,EQ,266.75,270.0,275.5,270.0,273.0,273.3,274.55,6670,183126065000.0,,5962.0,0.8939
2002-01-04,ASIANPAINT,EQ,273.3,276.0,276.0,270.0,270.0,270.7,271.45,2170,58903790000.0,,1408.0,0.6487999999999999
2002-01-07,ASIANPAINT,EQ,270.7,273.7,280.0,266.05,266.1,267.75,269.71,4082,110097260000.00002,,2750.0,0.6737000000000001
2002-01-08,ASIANPAINT,EQ,267.75,266.0,270.25,262.05,265.0,265.45,266.09,3673,97734860000.0,,2413.0,0.657
2002-01-09,ASIANPAINT,EQ,265.45,268.95,268.95,264.25,265.1,265.75,266.09,3138,83497540000.0,,2164.0,0.6896
2002-01-10,ASIANPAINT,EQ,265.75,273.2,273.2,263.0,270.0,270.35,266.83,2680,71509225000.0,,1525.0,0.569
2002-01-11,ASIANPAINT,EQ,270.35,266.5,269.6,265.0,269.0,268.7,266.61,2831,75477885000.0,,2211.0,0.7809999999999999
2002-01-14,ASIANPAINT,EQ,268.7,275.0,275.0,269.0,272.2,272.15,270.47,2043,55256755000.00001,,1614.0,0.79
2002-01-15,ASIANPAINT,EQ,272.15,270.0,272.0,270.0,271.0,271.3,270.87,1860,50380920000.0,,1416.0,0.7613
2002-01-16,ASIANPAINT,EQ,271.3,264.25,273.5,264.25,268.5,268.95,270.02,4734,127826870000.0,,4016.0,0.8483
2002-01-17,ASIANPAINT,EQ,268.95,272.0,274.75,266.0,274.6,271.7,271.22,12256,332411205000.0,,8348.0,0.6811
2002-01-18,ASIANPAINT,EQ,271.7,265.0,275.95,265.0,273.05,273.15,271.92,2505,68116750000.0,,1845.0,0.7365
2002-01-21,ASIANPAINT,EQ,273.15,279.95,279.95,270.1,270.1,271.0,272.23,2155,58665650000.0,,1081.0,0.5015999999999999
2002-01-22,ASIANPAINT,EQ,271.0,272.0,273.5,270.1,270.35,270.45,271.46,1970,53477000000.0,,1502.0,0.7624
2002-01-23,ASIANPAINT,EQ,270.45,273.0,273.0,266.2,272.0,271.5,270.43,2710,73287805000.0,,2091.0,0.7716
2002-01-24,ASIANPAINT,EQ,271.5,278.0,280.9,271.0,271.8,271.3,274.81,8387,230481610000.0,,4856.0,0.579
2002-01-25,ASIANPAINT,EQ,271.3,271.15,274.95,271.15,272.35,274.05,273.34,2839,77599870000.0,,1465.0,0.516
2002-01-28,ASIANPAINT,EQ,274.05,275.0,275.0,272.0,272.3,273.15,272.94,3206,87503960000.0,,2492.0,0.7773000000000001
2002-01-29,ASIANPAINT,EQ,273.15,272.0,274.0,270.1,273.0,272.5,273.02,3860,105384330000.0,,2416.0,0.6259
2002-01-30,ASIANPAINT,EQ,272.5,270.5,273.0,269.05,271.0,271.45,271.32,4925,133623505000.0,,4090.0,0.8305
2002-01-31,ASIANPAINT,EQ,271.45,269.05,275.0,255.05,265.0,262.05,268.45,12176,326862770000.0,,9617.0,0.7898000000000001
2002-02-01,ASIANPAINT,EQ,262.05,267.9,274.0,265.6,273.0,272.7,271.3,4546,123333214999.99998,,3569.0,0.7851
2002-02-04,ASIANPAINT,EQ,272.7,270.6,274.0,270.6,273.0,272.4,272.3,4141,112759425000.0,,3137.0,0.7575000000000001
2002-02-05,ASIANPAINT,EQ,272.4,272.5,272.9,270.1,271.75,270.7,271.59,4933,133974995000.0,,2968.0,0.6017
2002-02-06,ASIANPAINT,EQ,270.7,271.6,282.0,271.6,279.0,279.45,276.98,94859,2627409300000.0,,54546.0,0.5750000000000001
2002-02-07,ASIANPAINT,EQ,279.45,262.0,279.0,262.0,273.5,272.0,272.86,9677,264049429999.99997,,6604.0,0.6824
2002-02-08,ASIANPAINT,EQ,272.0,270.15,278.0,270.15,277.0,276.5,275.29,3154,86825445000.0,,2039.0,0.6465000000000001
2002-02-11,ASIANPAINT,EQ,276.5,280.0,299.4,278.3,299.4,293.85,289.27,37206,1076264960000.0,,29040.0,0.7805
2002-02-12,ASIANPAINT,EQ,293.85,300.0,308.5,299.0,304.0,303.85,304.35,23079,702416370000.0,,16677.0,0.7226
2002-02-13,ASIANPAINT,EQ,303.85,309.0,310.0,303.15,308.0,307.8,307.23,25840,793880725000.0,,17472.0,0.6762
2002-02-14,ASIANPAINT,EQ,307.8,306.0,309.9,296.85,297.0,298.45,304.04,9699,294892025000.0,,6608.0,0.6813
2002-02-15,ASIANPAINT,EQ,298.45,305.0,305.0,295.1,295.1,295.9,299.36,7151,214073345000.00003,,4484.0,0.627
2002-02-18,ASIANPAINT,EQ,295.9,297.0,300.0,292.0,293.1,295.3,295.4,16642,491610270000.0,,12756.0,0.7665000000000001
2002-02-19,ASIANPAINT,EQ,295.3,293.1,303.0,290.0,297.55,300.25,299.24,82077,2456042930000.0,,69731.0,0.8495999999999999
2002-02-20,ASIANPAINT,EQ,300.25,300.0,301.0,297.5,298.0,298.45,298.88,8875,265253404999.99997,,,
2002-02-21,ASIANPAINT,EQ,298.45,281.1,302.0,281.1,301.2,300.35,300.18,43488,1305426745000.0,,41038.0,0.9437000000000001
2002-02-22,ASIANPAINT,EQ,300.35,301.0,304.5,297.0,301.0,302.35,300.95,15721,473118825000.0,,13099.0,0.8331999999999999
2002-02-25,ASIANPAINT,EQ,302.35,300.0,302.0,296.0,299.9,298.35,297.99,2802,83496825000.0,,2112.0,0.7537
2002-02-26,ASIANPAINT,EQ,298.35,295.0,310.0,295.0,301.0,303.35,301.42,24487,738095675000.0,,21048.0,0.8595999999999999
2002-02-27,ASIANPAINT,EQ,303.35,304.0,315.0,304.0,314.0,311.45,311.15,29477,917165840000.0,,24638.0,0.8358
2002-02-28,ASIANPAINT,EQ,311.45,302.05,310.5,289.0,298.0,300.6,302.19,24308,734564225000.0,,17332.0,0.713
2002-03-01,ASIANPAINT,EQ,300.6,296.0,307.0,292.1,302.0,300.4,299.44,6000,179665190000.0,,3549.0,0.5915
2002-03-04,ASIANPAINT,EQ,300.4,305.1,308.9,301.15,306.0,305.7,305.26,6431,196315630000.0,,5077.0,0.7895000000000001
2002-03-05,ASIANPAINT,EQ,305.7,300.1,316.5,300.1,315.0,311.1,308.33,32390,998673730000.0001,,31058.0,0.9589
2002-03-06,ASIANPAINT,EQ,311.1,305.05,319.1,305.05,313.5,313.15,315.17,21993,693150005000.0,,15276.0,0.6946
2002-03-07,ASIANPAINT,EQ,313.15,315.1,318.85,309.1,309.75,310.0,310.4,53472,1659773990000.0,,29046.0,0.5432
2002-03-08,ASIANPAINT,EQ,310.0,309.75,312.45,285.0,310.0,310.0,310.06,33236,1030527440000.0,,31312.0,0.9420999999999999
2002-03-11,ASIANPAINT,EQ,310.0,301.6,315.0,301.6,311.4,307.8,310.25,9932,308137860000.0,,,
2002-03-12,ASIANPAINT,EQ,307.8,305.8,312.85,305.0,307.0,306.85,307.11,1642,50427905000.0,,8733.0,0.7545000000000001
2002-03-13,ASIANPAINT,EQ,306.85,307.0,320.0,307.0,312.0,316.4,313.45,6437,201770510000.0,,5038.0,0.7827
2002-03-14,ASIANPAINT,EQ,316.4,313.0,324.0,310.25,317.0,318.95,318.71,15448,492344170000.0,,8163.0,0.5284000000000001
2002-03-15,ASIANPAINT,EQ,318.95,318.9,318.9,313.1,317.95,316.5,316.92,113566,3599095875000.0,,112619.0,0.9917
2002-03-18,ASIANPAINT,EQ,316.5,315.0,320.0,312.05,316.0,317.9,315.9,36876,1164914880000.0,,34734.0,0.9419
2002-03-19,ASIANPAINT,EQ,317.9,306.0,315.8,306.0,312.65,314.45,314.44,7494,235642370000.00003,,5401.0,0.7206999999999999
2002-03-20,ASIANPAINT,EQ,314.45,320.0,320.8,312.75,315.0,314.4,315.88,10375,327726485000.0,,7735.0,0.7454999999999999
2002-03-21,ASIANPAINT,EQ,314.4,310.3,320.0,308.05,320.0,313.4,312.84,77231,2416074505000.0,,72366.0,0.937
2002-03-22,ASIANPAINT,EQ,313.4,310.15,317.5,310.15,317.5,316.2,313.27,6237,195384170000.0,,3633.0,0.5825
2002-03-26,ASIANPAINT,EQ,316.2,315.0,319.0,313.0,318.0,316.5,315.78,51889,1638547395000.0,,49903.0,0.9617
2002-03-27,ASIANPAINT,EQ,316.5,315.0,328.5,315.0,328.0,318.65,317.87,62792,1995946920000.0,,61124.0,0.9734
2002-03-28,ASIANPAINT,EQ,318.65,317.0,329.85,317.0,329.85,327.3,325.59,52114,1696755375000.0,,45065.0,0.8647
2002-04-01,ASIANPAINT,EQ,327.3,325.0,332.9,324.15,325.0,331.0,330.84,54842,1814398480000.0,,52269.0,0.9531000000000001
2002-04-02,ASIANPAINT,EQ,331.0,325.5,329.0,325.0,325.0,326.3,326.61,12348,403294765000.0,,9494.0,0.7689
2002-04-03,ASIANPAINT,EQ,326.3,323.0,324.8,315.0,315.0,315.95,317.95,8939,284214610000.0,,6600.0,0.7383
2002-04-04,ASIANPAINT,EQ,315.95,323.7,323.7,313.0,319.0,315.7,316.89,10985,348099235000.0,,7246.0,0.6596
2002-04-05,ASIANPAINT,EQ,315.7,317.0,319.4,313.1,313.1,314.2,315.71,2553,80600765000.0,,1512.0,0.5922
2002-04-08,ASIANPAINT,EQ,314.2,316.8,316.8,311.45,316.5,314.1,314.63,3081,96938675000.0,,2584.0,0.8387000000000001
2002-04-09,ASIANPAINT,EQ,314.1,318.0,326.5,314.0,320.0,320.95,319.05,6834,218035515000.0,,5606.0,0.8203
2002-04-10,ASIANPAINT,EQ,320.95,322.75,326.5,315.05,320.0,319.7,319.03,8214,262052590000.0,,7381.0,0.8986000000000001
2002-04-11,ASIANPAINT,EQ,319.7,300.1,324.0,300.1,321.9,321.15,320.36,4468,143137395000.0,,2643.0,0.5915
2002-04-12,ASIANPAINT,EQ,321.15,324.9,324.9,310.1,310.1,314.4,317.15,4959,157275520000.0,,2312.0,0.4662
2002-04-15,ASIANPAINT,EQ,314.4,315.0,325.0,315.0,324.5,322.6,319.78,19901,636403195000.0,,15814.0,0.7946
2002-04-16,ASIANPAINT,EQ,322.6,301.0,324.0,301.0,315.0,317.85,320.0,13926,445627445000.0,,,
2002-04-17,ASIANPAINT,EQ,317.85,321.1,323.0,311.0,322.0,321.2,320.87,4042,129693664999.99998,,3178.0,0.7862
2002-04-18,ASIANPAINT,EQ,321.2,320.2,322.55,318.7,322.55,322.2,321.47,3770,121195364999.99998,,3035.0,0.805
2002-04-19,ASIANPAINT,EQ,322.2,321.8,332.0,320.0,330.0,328.1,323.66,18689,604888250000.0,,16904.0,0.9045000000000001
2002-04-22,ASIANPAINT,EQ,328.1,342.9,342.9,330.0,333.3,335.25,336.06,46470,1561657880000.0,,40613.0,0.8740000000000001
2002-04-23,ASIANPAINT,EQ,335.25,333.3,337.9,325.0,328.5,327.8,330.26,4921,162518525000.0,,2953.0,0.6001
2002-04-24,ASIANPAINT,EQ,327.8,328.9,332.95,325.15,331.0,330.2,328.89,8906,292906215000.0,,,
2002-04-25,ASIANPAINT,EQ,330.2,336.0,336.0,325.1,330.0,326.45,327.71,3308,108406689999.99998,,8042.0,0.6584000000000001
2002-04-26,ASIANPAINT,EQ,326.45,312.15,330.55,312.15,324.0,325.3,325.77,3488,113629535000.00002,,2604.0,0.7465999999999999
2002-04-29,ASIANPAINT,EQ,325.3,317.0,329.75,317.0,325.0,324.9,324.98,9351,303889800000.0,,7687.0,0.8220999999999999
2002-04-30,ASIANPAINT,EQ,324.9,334.0,334.0,322.0,323.1,324.15,323.8,2184,70717760000.0,,,
2002-05-02,ASIANPAINT,EQ,324.15,316.05,330.0,316.05,323.0,328.25,325.5,5358,174404445000.0,,3600.0,0.6718999999999999
2002-05-03,ASIANPAINT,EQ,328.25,320.05,324.95,320.05,322.2,321.9,322.51,1507,48602995000.0,,860.0,0.5707
2002-05-06,ASIANPAINT,EQ,321.9,322.05,324.75,316.0,316.0,318.85,320.77,2221,71242955000.0,,1455.0,0.6551
2002-05-07,ASIANPAINT,EQ,318.85,317.6,323.5,316.1,316.3,316.65,318.18,2468,78527010000.0,,1217.0,0.49310000000000004
2002-05-08,ASIANPAINT,EQ,316.65,317.0,320.0,315.2,315.4,315.4,317.86,23123,734978275000.0,,22264.0,0.9629000000000001
2002-05-09,ASIANPAINT,EQ,315.4,318.5,345.0,315.25,318.0,322.75,322.78,27275,880384675000.0,,22011.0,0.807
2002-05-10,ASIANPAINT,EQ,322.75,324.1,326.0,313.0,314.0,319.65,321.21,8021,257641060000.0,,6696.0,0.8348000000000001
2002-05-13,ASIANPAINT,EQ,319.65,320.0,322.0,316.0,318.0,318.25,320.0,6744,215806635000.0,,6244.0,0.9259000000000001
2002-05-14,ASIANPAINT,EQ,318.25,316.2,325.0,316.2,320.0,319.8,324.27,41895,1358525195000.0,,40801.0,0.9739
2002-05-15,ASIANPAINT,EQ,319.8,322.85,322.85,315.2,316.05,317.6,317.58,2355,74789115000.0,,1817.0,0.7715000000000001
2002-05-16,ASIANPAINT,EQ,317.6,316.55,318.95,314.0,315.0,314.9,316.03,2359,74550495000.0,,1885.0,0.7991
2002-05-17,ASIANPAINT,EQ,314.9,319.65,319.65,310.15,317.0,315.2,314.06,2649,83193500000.0,,1200.0,0.45299999999999996
2002-05-20,ASIANPAINT,EQ,315.2,313.0,316.0,305.0,305.0,306.85,309.91,2497,77383585000.0,,1802.0,0.7217
2002-05-21,ASIANPAINT,EQ,306.85,309.0,315.0,302.1,311.05,307.9,308.32,34806,1073147505000.0001,,30870.0,0.8869
2002-05-22,ASIANPAINT,EQ,307.9,298.0,311.9,298.0,311.85,310.25,309.35,9370,289856855000.0,,7671.0,0.8187000000000001
2002-05-23,ASIANPAINT,EQ,310.25,305.1,310.8,305.1,310.35,309.25,308.84,2292,70787040000.0,,1594.0,0.6955
2002-05-24,ASIANPAINT,EQ,309.25,306.15,322.0,303.0,311.0,306.95,309.07,5854,180931455000.0,,3694.0,0.631
2002-05-27,ASIANPAINT,EQ,306.95,298.0,313.9,298.0,300.0,301.25,303.78,6260,190169215000.0,,3697.0,0.5906
2002-05-28,ASIANPAINT,EQ,301.25,301.0,310.0,297.0,299.95,300.7,302.26,5666,171260480000.0,,4174.0,0.7367
2002-05-29,ASIANPAINT,EQ,300.7,300.0,303.95,295.4,297.0,300.1,298.87,4460,133295125000.0,,,
2002-05-30,ASIANPAINT,EQ,300.1,280.1,311.95,280.1,290.0,290.55,301.91,23961,723412500000.0,,,
2002-05-31,ASIANPAINT,EQ,290.55,293.85,297.95,292.05,293.75,294.65,293.36,11945,350419675000.0,,,
2002-06-03,ASIANPAINT,EQ,294.65,296.9,304.0,295.2,302.0,299.55,301.33,26774,806779580000.0,,24997.0,0.9336
2002-06-04,ASIANPAINT,EQ,299.55,301.0,307.0,300.05,300.3,302.1,304.03,23185,704884155000.0,,19888.0,0.8578
2002-06-05,ASIANPAINT,EQ,302.1,298.0,311.0,281.0,311.0,310.05,307.63,22234,683982725000.0,,20447.0,0.9196
2002-06-06,ASIANPAINT,EQ,310.05,313.2,316.9,310.5,313.95,313.65,314.1,19871,624142000000.0,,18707.0,0.9414
2002-06-07,ASIANPAINT,EQ,313.65,310.0,316.0,310.0,312.5,313.1,313.88,5776,181298030000.0,,4092.0,0.7084
2002-06-10,ASIANPAINT,EQ,313.1,310.0,314.9,306.15,309.95,309.1,310.19,2019,62627090000.0,,1332.0,0.6597
2002-06-11,ASIANPAINT,EQ,309.1,310.0,315.0,309.0,315.0,314.2,312.9,3645,114053680000.0,,2498.0,0.6853
2002-06-12,ASIANPAINT,EQ,314.2,320.0,320.0,307.0,317.9,313.45,314.45,9720,305646045000.0,,7426.0,0.7640000000000001
2002-06-13,ASIANPAINT,EQ,313.45,315.0,318.9,310.0,315.95,313.35,314.48,2579,81103680000.0,,1793.0,0.6951999999999999
2002-06-14,ASIANPAINT,EQ,313.35,315.05,319.9,315.0,317.5,317.45,316.28,2645,83655865000.0,,2252.0,0.8514
2002-06-17,ASIANPAINT,EQ,317.45,321.55,321.55,315.7,318.5,318.3,318.92,8410,268211204999.99997,,6062.0,0.7208
2002-06-18,ASIANPAINT,EQ,318.3,321.0,322.0,315.05,320.0,318.85,320.83,6893,221147415000.0,,6004.0,0.871
2002-06-19,ASIANPAINT,EQ,318.85,310.0,321.0,310.0,319.9,318.1,320.12,29761,952696600000.0,,28445.0,0.9558
2002-06-20,ASIANPAINT,EQ,318.1,321.7,325.0,318.3,325.0,323.95,321.94,5058,162836675000.0,,4368.0,0.8636
2002-06-21,ASIANPAINT,EQ,323.95,318.1,326.85,318.1,325.0,324.5,324.06,7299,236531215000.0,,5932.0,0.8127
2002-06-24,ASIANPAINT,EQ,324.5,324.9,325.0,320.05,320.1,324.3,323.54,6876,222466865000.0,,5503.0,0.8003
2002-06-25,ASIANPAINT,EQ,324.3,325.0,325.8,320.45,324.95,324.65,324.89,18718,608127170000.0,,17443.0,0.9319
2002-06-26,ASIANPAINT,EQ,324.65,320.0,323.0,318.5,318.5,320.85,320.47,3956,126776930000.0,,3195.0,0.8076000000000001
2002-06-27,ASIANPAINT,EQ,320.85,318.0,322.6,317.05,322.0,319.6,320.11,2131,68215805000.00001,,1362.0,0.6391
2002-06-28,ASIANPAINT,EQ,319.6,315.0,329.0,315.0,327.35,326.6,326.03,106261,3464445050000.0,,102052.0,0.9604
2002-07-01,ASIANPAINT,EQ,326.6,320.5,337.0,320.5,332.4,334.3,332.23,8781,291728530000.0,,6384.0,0.7270000000000001
2002-07-02,ASIANPAINT,EQ,334.3,320.55,341.75,320.55,338.0,337.8,337.44,58861,1986197835000.0002,,54860.0,0.932
2002-07-03,ASIANPAINT,EQ,337.8,334.0,342.0,329.0,341.9,341.0,337.4,16208,546856375000.0,,12952.0,0.7991
2002-07-04,ASIANPAINT,EQ,341.0,340.0,350.0,340.0,344.5,344.5,345.42,26663,920981015000.0,,15654.0,0.5871000000000001
2002-07-05,ASIANPAINT,EQ,344.5,351.0,375.0,350.0,362.5,360.85,362.99,40860,1483159840000.0,,24257.0,0.5937
2002-07-08,ASIANPAINT,EQ,360.85,360.05,373.0,360.05,368.85,367.55,368.94,16560,610965815000.0,,12181.0,0.7356
2002-07-09,ASIANPAINT,EQ,367.55,366.0,369.6,360.0,363.0,364.6,363.94,7483,272337915000.0,,5210.0,0.6962
2002-07-10,ASIANPAINT,EQ,364.6,360.05,369.0,356.2,366.0,366.95,363.31,9368,340348710000.0,,7001.0,0.7473000000000001
2002-07-11,ASIANPAINT,EQ,366.95,364.0,364.0,336.0,360.0,360.85,360.62,6138,221349795000.00003,,3926.0,0.6396000000000001
2002-07-12,ASIANPAINT,EQ,360.85,365.0,365.0,355.0,356.0,357.1,358.63,6340,227371829999.99997,,4590.0,0.7240000000000001
2002-07-15,ASIANPAINT,EQ,357.1,362.0,362.0,345.8,349.9,348.5,353.0,4279,151046635000.0,,2717.0,0.635
2002-07-16,ASIANPAINT,EQ,348.5,354.9,354.9,345.0,348.5,347.65,349.25,10707,373940830000.0,,4524.0,0.4225
2002-07-17,ASIANPAINT,EQ,347.65,344.0,344.75,330.3,335.0,336.65,338.19,11460,387564645000.0,,5369.0,0.4685
2002-07-18,ASIANPAINT,EQ,336.65,350.0,350.0,322.0,335.0,337.7,337.95,8850,299086030000.0,,6758.0,0.7636000000000001
2002-07-19,ASIANPAINT,EQ,337.7,332.0,340.0,311.0,325.0,330.4,331.76,10433,346126365000.0,,6388.0,0.6123
2002-07-22,ASIANPAINT,EQ,330.4,330.0,338.0,325.0,331.0,333.4,332.55,8679,288617370000.0,,5065.0,0.5836
2002-07-23,ASIANPAINT,EQ,333.4,335.0,339.9,330.0,330.05,333.95,335.58,5294,177658320000.0,,2394.0,0.4522
2002-07-24,ASIANPAINT,EQ,333.95,312.0,344.0,312.0,336.75,335.6,336.04,3453,116035330000.0,,1545.0,0.4474
2002-07-25,ASIANPAINT,EQ,335.6,328.0,354.0,328.0,347.0,345.85,346.71,18812,652239230000.0,,11595.0,0.6164000000000001
2002-07-26,ASIANPAINT,EQ,345.85,345.0,351.5,335.0,345.0,341.3,342.17,42048,1438758880000.0,,29383.0,0.6988
2002-07-29,ASIANPAINT,EQ,341.3,343.0,354.0,331.0,334.75,333.55,336.27,23521,790936710000.0,,16060.0,0.6828000000000001
2002-07-30,ASIANPAINT,EQ,333.55,335.4,340.0,320.0,322.5,322.8,328.22,7051,231427015000.0,,4071.0,0.5774
2002-07-31,ASIANPAINT,EQ,322.8,302.0,342.0,302.0,332.0,328.75,322.27,24725,796807740000.0,,20531.0,0.8304
2002-08-01,ASIANPAINT,EQ,328.75,335.75,335.75,321.05,326.85,325.45,326.59,3623,118322530000.0,,2092.0,0.5774
2002-08-02,ASIANPAINT,EQ,325.45,310.0,329.9,310.0,325.1,325.25,325.2,1816,59057169999.99999,,1140.0,0.6278
2002-08-05,ASIANPAINT,EQ,325.25,319.5,331.8,319.5,330.0,330.25,328.79,9579,314948125000.0,,7663.0,0.8
2002-08-06,ASIANPAINT,EQ,330.25,329.75,334.5,329.75,330.0,330.05,331.29,7261,240546515000.0,,5219.0,0.7188
2002-08-07,ASIANPAINT,EQ,330.05,321.0,336.9,321.0,335.0,333.8,331.79,6458,214270840000.0,,3242.0,0.502
2002-08-08,ASIANPAINT,EQ,333.8,333.9,338.0,331.15,335.0,336.15,333.11,13025,433879359999.99994,,11060.0,0.8491
2002-08-09,ASIANPAINT,EQ,336.15,326.5,338.0,326.5,335.0,336.2,334.98,6279,210336045000.00003,,4733.0,0.7538
2002-08-12,ASIANPAINT,EQ,336.2,331.0,339.95,331.0,333.1,333.65,333.91,3176,106050230000.0,,2667.0,0.8397
2002-08-13,ASIANPAINT,EQ,333.65,331.25,339.0,331.25,338.0,335.5,334.78,6573,220051240000.0,,4218.0,0.6417
2002-08-14,ASIANPAINT,EQ,335.5,322.0,379.0,322.0,335.0,334.6,334.17,7194,240399645000.00003,,4155.0,0.5776
2002-08-16,ASIANPAINT,EQ,334.6,333.1,338.7,331.4,333.0,333.1,333.94,4452,148671110000.0,,3093.0,0.6947
2002-08-19,ASIANPAINT,EQ,333.1,329.55,338.0,320.55,326.5,325.5,326.71,20322,663935490000.0,,13058.0,0.6426000000000001
2002-08-20,ASIANPAINT,EQ,325.5,328.9,344.0,327.0,342.05,340.55,336.74,13791,464394225000.0,,10828.0,0.7851
2002-08-21,ASIANPAINT,EQ,340.55,344.5,345.0,333.0,336.85,335.25,338.69,9576,324327420000.0,,4089.0,0.42700000000000005
2002-08-22,ASIANPAINT,EQ,335.25,335.05,340.0,325.2,337.65,338.15,334.75,7330,245374970000.00003,,4305.0,0.5872999999999999
2002-08-23,ASIANPAINT,EQ,338.15,335.5,339.3,335.0,337.0,337.0,336.48,11875,399565810000.0,,10216.0,0.8603000000000001
2002-08-26,ASIANPAINT,EQ,337.0,334.05,342.0,334.05,340.0,337.9,337.57,8379,282847880000.0,,6998.0,0.8351999999999999
2002-08-27,ASIANPAINT,EQ,337.9,342.0,344.0,338.0,338.2,338.25,339.5,5797,196807315000.0,,3686.0,0.6358
2002-08-28,ASIANPAINT,EQ,338.25,346.35,346.35,338.0,338.0,338.5,341.4,9602,327811150000.0,,5004.0,0.5211
2002-08-29,ASIANPAINT,EQ,338.5,338.0,343.0,335.2,341.0,340.05,339.17,14793,501732420000.0,,11359.0,0.7679
2002-08-30,ASIANPAINT,EQ,340.05,340.0,341.9,339.0,340.0,340.25,340.32,3095,105328960000.00002,,1754.0,0.5667
2002-09-02,ASIANPAINT,EQ,340.25,341.0,345.0,337.05,342.7,340.4,341.96,4823,164925770000.0,,3516.0,0.7290000000000001
2002-09-03,ASIANPAINT,EQ,340.4,344.9,345.0,335.0,345.0,343.7,343.5,13383,459700255000.0,,10281.0,0.7682
2002-09-04,ASIANPAINT,EQ,343.7,342.0,344.0,340.05,341.05,341.5,341.73,1272,43467435000.0,,753.0,0.5920000000000001
2002-09-05,ASIANPAINT,EQ,341.5,352.0,374.0,348.0,351.0,350.35,354.79,32442,1151020885000.0,,16242.0,0.5006
2002-09-06,ASIANPAINT,EQ,350.35,350.4,355.9,348.0,350.0,351.6,351.71,10416,366344670000.0,,3952.0,0.37939999999999996
2002-09-09,ASIANPAINT,EQ,351.6,374.0,374.0,341.0,346.4,343.6,346.08,4410,152622590000.0,,1961.0,0.4447
2002-09-11,ASIANPAINT,EQ,343.6,347.0,348.45,340.0,341.15,340.95,341.23,31808,1085373385000.0,,27003.0,0.8489
2002-09-12,ASIANPAINT,EQ,340.95,349.5,349.5,340.05,342.0,342.85,342.01,7530,257534429999.99997,,6542.0,0.8688
2002-09-13,ASIANPAINT,EQ,342.85,331.0,346.0,331.0,346.0,344.5,343.33,2255,77421185000.0,,1793.0,0.7951
2002-09-16,ASIANPAINT,EQ,344.5,340.0,345.9,340.0,343.0,343.05,343.08,7205,247191415000.0,,6277.0,0.8712000000000001
2002-09-17,ASIANPAINT,EQ,343.05,343.0,344.45,341.2,343.0,343.0,343.08,3184,109236505000.0,,2673.0,0.8395
2002-09-18,ASIANPAINT,EQ,343.0,343.0,345.0,342.25,345.0,344.5,343.12,5796,198874490000.0,,5696.0,0.9827
2002-09-19,ASIANPAINT,EQ,344.5,345.0,347.0,339.1,346.1,345.35,344.42,28778,991182980000.0001,,25322.0,0.8799
2002-09-20,ASIANPAINT,EQ,345.35,360.0,360.0,341.1,342.5,342.1,343.23,2568,88140650000.0,,1386.0,0.5397
2002-09-23,ASIANPAINT,EQ,342.1,340.75,344.75,339.6,339.6,340.0,340.51,1898,64628394999.99999,,1484.0,0.7819
2002-09-24,ASIANPAINT,EQ,340.0,340.5,350.0,339.1,347.0,348.7,343.62,50374,1730938855000.0,,48781.0,0.9684
2002-09-25,ASIANPAINT,EQ,348.7,344.5,345.0,341.25,341.9,342.15,342.9,1027,35216255000.0,,560.0,0.5453
2002-09-26,ASIANPAINT,EQ,342.15,370.0,370.0,340.05,343.0,342.6,342.72,779,26697930000.0,,356.0,0.457
2002-09-27,ASIANPAINT,EQ,342.6,348.9,348.9,342.5,344.5,343.9,344.07,1531,52677480000.00001,,,
2002-09-30,ASIANPAINT,EQ,343.9,360.0,360.0,340.05,342.0,341.75,341.42,2746,93753275000.0,,2793.0,0.653
2002-10-01,ASIANPAINT,EQ,341.75,340.05,343.8,340.0,340.0,340.15,341.03,1284,43787875000.0,,922.0,0.7181000000000001
2002-10-03,ASIANPAINT,EQ,340.15,340.0,345.9,340.0,345.1,344.8,344.08,4656,160205960000.0,,3692.0,0.793
2002-10-04,ASIANPAINT,EQ,344.8,345.0,349.0,340.6,348.0,346.3,344.98,4234,146066360000.0,,2621.0,0.619
2002-10-07,ASIANPAINT,EQ,346.3,325.0,346.0,325.0,344.0,345.8,343.52,8265,283922675000.0,,6897.0,0.8345
2002-10-08,ASIANPAINT,EQ,345.8,334.0,349.9,334.0,344.25,344.1,342.45,76925,2634291175000.0,,69127.0,0.8986000000000001
2002-10-09,ASIANPAINT,EQ,344.1,343.0,345.0,340.4,343.1,342.1,342.03,8594,293937310000.0,,6792.0,0.7903
2002-10-10,ASIANPAINT,EQ,342.1,344.0,345.0,341.5,341.5,341.95,343.68,7692,264358170000.00003,,6443.0,0.8376000000000001
2002-10-11,ASIANPAINT,EQ,341.95,341.75,345.75,341.1,344.95,344.4,343.56,2845,97743165000.0,,1701.0,0.5979
2002-10-14,ASIANPAINT,EQ,344.4,349.5,349.5,339.5,340.1,340.5,342.96,8013,274816265000.0,,6998.0,0.8733
2002-10-16,ASIANPAINT,EQ,340.5,345.0,345.0,340.0,340.1,340.75,340.55,100120,3409628720000.0005,,97379.0,0.9726
2002-10-17,ASIANPAINT,EQ,340.75,349.0,349.0,342.2,343.25,344.35,344.8,48609,1676027215000.0,,37916.0,0.78
2002-10-18,ASIANPAINT,EQ,344.35,348.6,348.6,339.15,342.0,340.2,341.83,8098,276814280000.0,,5760.0,0.7112999999999999
2002-10-21,ASIANPAINT,EQ,340.2,340.6,343.85,335.0,340.5,340.5,340.55,31950,1088043740000.0,,29684.0,0.9291
2002-10-22,ASIANPAINT,EQ,340.5,347.0,347.0,332.0,342.5,340.55,340.27,44950,1529526040000.0,,37421.0,0.8325
2002-10-23,ASIANPAINT,EQ,340.55,335.0,345.95,335.0,339.6,340.45,339.89,10579,359566890000.0,,3492.0,0.3301
2002-10-24,ASIANPAINT,EQ,340.45,337.0,344.65,337.0,340.0,339.65,340.48,12156,413884680000.0,,7771.0,0.6393
2002-10-25,ASIANPAINT,EQ,339.65,342.95,342.95,335.0,335.0,339.15,339.71,39673,1347749065000.0,,34961.0,0.8812000000000001
2002-10-28,ASIANPAINT,EQ,339.15,335.0,336.9,330.0,333.6,333.35,333.59,34872,1163304825000.0,,31393.0,0.9002
2002-10-29,ASIANPAINT,EQ,333.35,330.15,334.0,330.15,331.25,331.3,331.57,3737,123908939999.99998,,3102.0,0.8301000000000001
2002-10-30,ASIANPAINT,EQ,331.3,330.0,330.0,323.0,325.0,325.9,326.33,18282,596587925000.0,,10297.0,0.5632
2002-10-31,ASIANPAINT,EQ,325.9,328.0,330.0,326.5,329.0,328.45,327.74,3303,108253500000.0,,2862.0,0.8665
2002-11-01,ASIANPAINT,EQ,328.45,330.0,330.0,320.0,329.0,323.2,324.32,6800,220538554999.99997,,,
2002-11-04,ASIANPAINT,EQ,323.2,327.0,336.0,327.0,336.0,335.55,333.6,1187,39597840000.0,,6274.0,0.7855
2002-11-05,ASIANPAINT,EQ,335.55,331.6,337.0,331.45,337.0,336.35,335.21,2630,88160115000.0,,2356.0,0.8958
2002-11-07,ASIANPAINT,EQ,336.35,340.9,340.9,322.0,322.0,323.55,324.38,23474,761444615000.0,,20665.0,0.8803000000000001
2002-11-08,ASIANPAINT,EQ,323.55,327.0,327.0,324.2,324.2,325.0,325.44,13147,427857505000.0,,11642.0,0.8855
2002-11-11,ASIANPAINT,EQ,325.0,327.0,329.0,318.1,319.25,322.2,322.16,16130,519644415000.00006,,12099.0,0.7501000000000001
2002-11-12,ASIANPAINT,EQ,322.2,322.5,323.0,319.5,321.0,319.9,320.85,2078,66671690000.0,,1330.0,0.64
2002-11-13,ASIANPAINT,EQ,319.9,322.85,326.0,319.95,326.0,325.65,321.27,3336,107174595000.0,,2836.0,0.8501000000000001
2002-11-14,ASIANPAINT,EQ,325.65,325.0,336.0,325.0,336.0,332.15,329.77,6087,200728225000.0,,5479.0,0.9001000000000001
2002-11-15,ASIANPAINT,EQ,332.15,332.1,334.45,326.0,327.4,328.65,330.29,1311,43301200000.0,,858.0,0.6545000000000001
2002-11-18,ASIANPAINT,EQ,328.65,327.0,329.5,323.0,323.1,323.7,324.91,2752,89414555000.0,,1993.0,0.7242000000000001
2002-11-20,ASIANPAINT,EQ,323.7,323.25,325.9,321.0,321.05,321.35,322.82,4608,148754990000.0,,2016.0,0.4375
2002-11-21,ASIANPAINT,EQ,321.35,323.0,330.0,323.0,326.0,326.5,325.93,4567,148853800000.0,,3469.0,0.7595999999999999
2002-11-22,ASIANPAINT,EQ,326.5,330.0,331.5,329.95,330.4,330.1,330.26,1921,63443444999.99999,,1795.0,0.9344
2002-11-25,ASIANPAINT,EQ,330.1,330.05,332.0,330.0,330.6,330.35,330.34,3465,114461170000.0,,2909.0,0.8395
2002-11-26,ASIANPAINT,EQ,330.35,332.0,333.95,330.0,332.9,331.5,330.95,2749,90978945000.0,,2236.0,0.8134
2002-11-27,ASIANPAINT,EQ,331.5,333.0,334.0,330.1,331.0,330.6,331.24,2402,79564080000.0,,2062.0,0.8584999999999999
2002-11-28,ASIANPAINT,EQ,330.6,330.05,331.25,329.55,331.25,330.65,330.19,2195,72475845000.0,,1774.0,0.8081999999999999
2002-11-29,ASIANPAINT,EQ,330.65,327.05,330.95,323.0,329.0,325.95,328.39,19463,639152840000.0,,18362.0,0.9434
2002-12-02,ASIANPAINT,EQ,325.95,329.0,330.25,325.05,329.0,327.85,327.66,17155,562099165000.0,,13378.0,0.7798
2002-12-03,ASIANPAINT,EQ,327.85,330.0,330.0,325.15,327.0,326.85,327.08,92521,3026218560000.0,,91392.0,0.9878
2002-12-04,ASIANPAINT,EQ,326.85,327.0,330.0,325.5,330.0,328.6,328.0,671,22008770000.0,,545.0,0.8122
2002-12-05,ASIANPAINT,EQ,328.6,336.0,380.0,328.35,328.35,330.35,332.24,2377,78972515000.0,,1481.0,0.6231
2002-12-06,ASIANPAINT,EQ,330.35,332.5,333.0,329.05,330.1,330.45,329.42,6145,202431130000.0,,5787.0,0.9417
2002-12-09,ASIANPAINT,EQ,330.45,330.0,333.75,329.0,330.1,330.75,330.66,3565,117880395000.0,,3135.0,0.8794
2002-12-10,ASIANPAINT,EQ,330.75,324.15,331.5,324.15,329.0,330.0,329.96,255671,8436046025000.0,,255096.0,0.9978
2002-12-11,ASIANPAINT,EQ,330.0,331.25,335.0,328.15,329.5,330.05,331.77,102705,3407423535000.0,,101828.0,0.9915
2002-12-12,ASIANPAINT,EQ,330.05,329.05,335.0,327.0,330.65,331.7,329.53,28164,928095350000.0,,27306.0,0.9695
2002-12-13,ASIANPAINT,EQ,331.7,330.0,342.0,328.05,332.0,333.85,331.19,17907,593057280000.0,,16744.0,0.9351
2002-12-16,ASIANPAINT,EQ,333.85,332.0,333.0,327.5,327.5,329.95,331.5,4947,163992030000.0,,4403.0,0.89
2002-12-17,ASIANPAINT,EQ,329.95,328.5,331.5,328.0,329.15,329.45,329.82,2326,76716930000.0,,2314.0,0.9948
2002-12-18,ASIANPAINT,EQ,329.45,339.0,339.0,330.0,333.6,332.0,332.05,3370,111899380000.0,,2883.0,0.8555
2002-12-19,ASIANPAINT,EQ,332.0,330.0,333.4,330.0,330.0,332.0,331.98,66242,2199134405000.0,,65657.0,0.9912000000000001
2002-12-20,ASIANPAINT,EQ,332.0,315.55,333.5,315.55,330.65,329.3,330.35,2508,82851935000.0,,1875.0,0.7476
2002-12-23,ASIANPAINT,EQ,329.3,330.0,330.5,325.0,325.0,325.2,326.92,3688,120567585000.00002,,2702.0,0.7326
2002-12-24,ASIANPAINT,EQ,325.2,329.7,329.7,322.0,322.5,322.6,322.51,14765,476183034999.99994,,14475.0,0.9804
2002-12-26,ASIANPAINT,EQ,322.6,324.0,330.0,320.0,325.15,326.85,324.56,8325,270192920000.00003,,2126.0,0.2554
2002-12-27,ASIANPAINT,EQ,326.85,325.1,328.0,323.5,324.25,325.65,325.31,938,30513825000.0,,808.0,0.8614
2002-12-30,ASIANPAINT,EQ,325.65,329.0,329.6,325.1,325.1,325.4,327.1,2631,86058940000.0,,1772.0,0.6735
2002-12-31,ASIANPAINT,EQ,325.4,326.0,328.0,324.8,325.1,325.25,326.42,8299,270893425000.0,,7965.0,0.9598000000000001
2003-01-01,ASIANPAINT,EQ,325.25,325.0,326.25,325.0,325.0,325.15,325.28,1289,41928140000.0,,1232.0,0.9558
2003-01-02,ASIANPAINT,EQ,325.15,325.0,328.0,325.0,328.0,327.05,326.25,1596,52069905000.0,,1395.0,0.8741
2003-01-03,ASIANPAINT,EQ,327.05,328.05,332.0,327.5,327.5,327.6,329.64,2195,72355000000.0,,1936.0,0.882
2003-01-06,ASIANPAINT,EQ,327.6,329.0,329.75,326.0,329.75,329.15,327.99,2516,82521835000.0,,1805.0,0.7173999999999999
2003-01-07,ASIANPAINT,EQ,329.15,329.0,331.4,328.0,331.4,330.95,330.07,3383,111661825000.0,,2863.0,0.8462999999999999
2003-01-08,ASIANPAINT,EQ,330.95,331.0,331.35,329.15,331.35,330.85,329.88,11457,377944870000.0,,10693.0,0.9333
2003-01-09,ASIANPAINT,EQ,330.85,331.0,332.0,327.7,330.0,331.0,329.75,5156,170018400000.0,,4435.0,0.8602
2003-01-10,ASIANPAINT,EQ,331.0,330.95,332.0,329.0,331.6,331.65,330.97,3054,101077385000.0,,2567.0,0.8405
2003-01-13,ASIANPAINT,EQ,331.65,370.0,370.0,327.0,329.25,329.9,331.85,5904,195925220000.0,,4346.0,0.7361
2003-01-14,ASIANPAINT,EQ,329.9,333.95,337.0,332.05,337.0,335.9,335.08,4560,152797255000.0,,3524.0,0.7728
2003-01-15,ASIANPAINT,EQ,335.9,334.0,339.4,324.8,324.8,328.6,335.43,5029,168690060000.0,,2997.0,0.5959000000000001
2003-01-16,ASIANPAINT,EQ,328.6,310.0,337.0,310.0,337.0,336.35,334.88,15012,502714534999.99994,,12179.0,0.8113
2003-01-17,ASIANPAINT,EQ,336.35,335.0,336.5,334.0,335.0,334.45,334.65,8924,298638240000.0,,8024.0,0.8991
2003-01-20,ASIANPAINT,EQ,334.45,336.1,336.1,332.05,335.75,334.65,334.6,2977,99610455000.0,,2189.0,0.7353000000000001
2003-01-21,ASIANPAINT,EQ,334.65,311.0,338.0,310.0,335.8,334.6,334.1,3124,104372605000.0,,2393.0,0.766
2003-01-22,ASIANPAINT,EQ,334.6,336.95,336.95,334.0,335.0,335.65,334.07,20760,693529015000.0,,20347.0,0.9801000000000001
2003-01-23,ASIANPAINT,EQ,335.65,337.9,337.9,331.05,331.75,333.45,334.4,6165,206156455000.0,,5004.0,0.8117000000000001
2003-01-24,ASIANPAINT,EQ,333.45,332.0,335.0,332.0,335.0,334.5,333.45,6028,201003050000.0,,5196.0,0.8620000000000001
2003-01-27,ASIANPAINT,EQ,334.5,331.05,334.8,327.0,333.0,331.45,330.79,2325,76908475000.0,,1911.0,0.8219
2003-01-28,ASIANPAINT,EQ,331.45,330.5,336.0,330.5,332.05,332.8,332.99,6085,202626155000.0,,5374.0,0.8832
2003-01-29,ASIANPAINT,EQ,332.8,333.0,333.95,326.35,328.6,329.7,330.59,3311,109459364999.99998,,2989.0,0.9027
2003-01-30,ASIANPAINT,EQ,329.7,330.15,331.2,326.0,331.2,330.3,328.56,1752,57562960000.0,,1027.0,0.5861999999999999
2003-01-31,ASIANPAINT,EQ,330.3,327.1,331.0,325.0,325.0,325.95,326.49,2699,88119560000.0,,1993.0,0.7384000000000001
2003-02-03,ASIANPAINT,EQ,325.95,321.0,332.4,321.0,321.6,323.95,325.92,5475,178440540000.0,,4053.0,0.7403000000000001
2003-02-04,ASIANPAINT,EQ,323.95,323.0,329.0,323.0,325.8,327.8,326.99,1854,60624260000.0,,1246.0,0.6720999999999999
2003-02-05,ASIANPAINT,EQ,327.8,324.7,331.6,324.7,330.0,330.0,329.71,10880,358725585000.0,,7605.0,0.6990000000000001
2003-02-06,ASIANPAINT,EQ,330.0,328.05,330.0,327.5,329.05,330.0,329.69,4986,164382855000.0,,4784.0,0.9595
2003-02-07,ASIANPAINT,EQ,330.0,326.1,328.85,326.1,328.25,328.3,328.08,2457,80609905000.0,,2422.0,0.9858
2003-02-10,ASIANPAINT,EQ,328.3,325.0,329.2,322.0,325.3,325.3,326.19,2049,66835710000.0,,1894.0,0.9244
2003-02-11,ASIANPAINT,EQ,325.3,330.2,330.2,325.0,325.65,325.65,325.56,2202,71687220000.0,,1787.0,0.8115000000000001
2003-02-12,ASIANPAINT,EQ,325.65,327.95,327.95,325.0,327.9,326.65,325.82,455,14824935000.0,,347.0,0.7626000000000001
2003-02-14,ASIANPAINT,EQ,326.65,325.0,325.5,321.0,324.0,324.25,323.85,4609,149260600000.0,,3235.0,0.7019
2003-02-17,ASIANPAINT,EQ,324.25,323.15,327.85,320.5,320.7,322.65,324.14,2152,69754535000.0,,1405.0,0.6529
2003-02-18,ASIANPAINT,EQ,322.65,325.0,327.95,320.05,320.1,321.0,322.15,6677,215101945000.00003,,5860.0,0.8776
2003-02-19,ASIANPAINT,EQ,321.0,324.75,324.75,320.45,322.5,322.5,321.59,4726,151984980000.0,,3655.0,0.7734000000000001
2003-02-20,ASIANPAINT,EQ,322.5,322.0,325.0,321.0,324.5,324.05,323.81,14937,483678695000.0,,14670.0,0.9821
2003-02-21,ASIANPAINT,EQ,324.05,324.0,326.0,323.35,324.3,325.1,324.48,3407,110549945000.0,,3260.0,0.9569
2003-02-24,ASIANPAINT,EQ,325.1,326.75,326.95,321.5,321.5,322.2,323.8,1376,44555420000.0,,1141.0,0.8292
2003-02-25,ASIANPAINT,EQ,322.2,322.0,324.0,322.0,324.0,323.8,323.38,2255,72922690000.0,,1907.0,0.8456999999999999
2003-02-26,ASIANPAINT,EQ,323.8,325.0,325.0,320.0,320.0,320.1,321.48,1652,53108530000.00001,,1381.0,0.836
2003-02-27,ASIANPAINT,EQ,320.1,320.25,324.0,320.1,322.0,321.35,321.4,1020,32782925000.0,,989.0,0.9695999999999999
2003-02-28,ASIANPAINT,EQ,321.35,322.1,324.7,315.05,315.05,317.65,319.33,4541,145006765000.0,,3611.0,0.7952
2003-03-03,ASIANPAINT,EQ,317.65,323.25,323.25,314.0,317.0,315.35,318.51,12271,390844860000.0,,10076.0,0.8211
2003-03-04,ASIANPAINT,EQ,315.35,325.0,325.0,311.0,317.5,312.5,313.75,5851,183573155000.0,,5121.0,0.8752
2003-03-05,ASIANPAINT,EQ,312.5,319.5,319.5,310.0,313.0,311.6,312.38,21210,662549300000.0,,15651.0,0.7379000000000001
2003-03-06,ASIANPAINT,EQ,311.6,313.5,315.1,313.05,315.0,313.95,313.85,1650,51785375000.0,,1410.0,0.8545
2003-03-07,ASIANPAINT,EQ,313.95,314.0,321.75,313.0,320.0,320.15,316.36,4902,155081435000.0,,3694.0,0.7536
2003-03-10,ASIANPAINT,EQ,320.15,325.0,331.0,321.0,330.0,328.55,326.14,9706,316550905000.0,,8817.0,0.9084000000000001
2003-03-11,ASIANPAINT,EQ,328.55,325.0,333.0,325.0,333.0,332.45,329.98,56812,1874705070000.0,,54315.0,0.956
2003-03-12,ASIANPAINT,EQ,332.45,330.0,331.5,329.0,330.35,330.75,330.25,3156,104228020000.0,,2471.0,0.783
2003-03-13,ASIANPAINT,EQ,330.75,329.9,333.0,328.0,333.0,332.1,329.81,4127,136113285000.00002,,3331.0,0.8070999999999999
2003-03-17,ASIANPAINT,EQ,332.1,330.5,334.95,326.55,330.5,330.6,329.92,7661,252754010000.0,,6537.0,0.8533
2003-03-19,ASIANPAINT,EQ,330.6,335.0,359.0,330.0,338.0,339.25,338.77,31442,1065164519999.9999,,24922.0,0.7926000000000001
2003-03-20,ASIANPAINT,EQ,339.25,335.0,345.0,334.2,343.0,344.0,340.66,14235,484926920000.0,,11493.0,0.8074
2003-03-21,ASIANPAINT,EQ,344.0,344.0,345.95,342.25,345.0,345.4,344.93,19010,655718445000.0,,16141.0,0.8491
2003-03-22,ASIANPAINT,EQ,345.4,346.4,346.4,336.0,337.0,340.65,342.06,3528,120680210000.00002,,3278.0,0.9291
2003-03-24,ASIANPAINT,EQ,340.65,335.0,349.35,335.0,349.0,348.3,347.55,27961,971772144999.9999,,23065.0,0.8249
2003-03-25,ASIANPAINT,EQ,348.3,344.9,347.0,338.0,340.0,341.85,344.64,22998,792593995000.0,,19773.0,0.8598
2003-03-26,ASIANPAINT,EQ,341.85,341.75,341.75,337.15,338.5,338.75,338.54,1985,67200050000.0,,1088.0,0.5481
2003-03-27,ASIANPAINT,EQ,338.75,336.0,340.0,335.5,336.0,338.5,337.34,3077,103800440000.0,,1725.0,0.5606
2003-03-28,ASIANPAINT,EQ,338.5,335.5,335.5,331.2,334.8,333.1,333.71,1210,40379285000.0,,755.0,0.624
2003-03-31,ASIANPAINT,EQ,333.1,332.0,335.0,328.3,329.0,330.0,330.76,17994,595176775000.0,,15948.0,0.8863
2003-04-01,ASIANPAINT,EQ,330.0,323.0,329.5,320.5,329.5,328.75,325.91,2323,75709650000.0,,564.0,0.24280000000000002
2003-04-02,ASIANPAINT,EQ,328.75,329.0,330.9,327.0,330.9,329.75,329.04,450,14806975000.0,,230.0,0.5111
2003-04-03,ASIANPAINT,EQ,329.75,329.7,330.9,328.0,329.9,329.5,329.24,691,22750800000.0,,510.0,0.7381000000000001
2003-04-04,ASIANPAINT,EQ,329.5,329.0,331.55,328.15,331.0,330.2,330.18,1207,39852355000.0,,917.0,0.7597
2003-04-07,ASIANPAINT,EQ,330.2,330.0,334.0,325.1,325.1,328.7,330.53,2632,86994210000.0,,2183.0,0.8294
2003-04-08,ASIANPAINT,EQ,328.7,330.0,337.0,326.0,326.3,327.25,330.09,2326,76777855000.0,,1556.0,0.669
2003-04-09,ASIANPAINT,EQ,327.25,330.0,331.0,326.0,326.0,327.05,327.74,1352,44310440000.0,,1060.0,0.784
2003-04-10,ASIANPAINT,EQ,327.05,324.0,330.0,321.0,323.0,323.45,325.02,5733,186332640000.0,,4579.0,0.7987000000000001
2003-04-11,ASIANPAINT,EQ,323.45,324.5,328.0,323.0,324.0,323.9,323.97,1817,58864850000.0,,1607.0,0.8844
2003-04-15,ASIANPAINT,EQ,323.9,328.0,328.0,324.0,325.0,325.25,325.19,2228,72453180000.0,,1798.0,0.807
2003-04-16,ASIANPAINT,EQ,325.25,324.0,329.0,322.0,324.55,324.5,324.02,43864,1421300215000.0,,42273.0,0.9637000000000001
2003-04-17,ASIANPAINT,EQ,324.5,332.0,332.0,324.2,330.2,327.9,328.93,6292,206960345000.0,,4538.0,0.7212000000000001
2003-04-21,ASIANPAINT,EQ,327.9,325.9,333.9,323.0,323.0,323.2,325.33,6371,207267075000.0,,4121.0,0.6468
2003-04-22,ASIANPAINT,EQ,323.2,327.9,335.0,325.05,330.0,329.45,328.6,6386,209841095000.00003,,3989.0,0.6246
2003-04-23,ASIANPAINT,EQ,329.45,329.0,329.0,325.1,325.1,325.65,326.61,2072,67674100000.0,,1532.0,0.7394
2003-04-24,ASIANPAINT,EQ,325.65,325.0,328.0,324.05,325.0,327.15,326.07,1594,51976055000.0,,1202.0,0.7541
2003-04-25,ASIANPAINT,EQ,327.15,322.55,326.4,322.55,324.55,324.3,324.29,7436,241144495000.00003,,6652.0,0.8946
2003-04-28,ASIANPAINT,EQ,324.3,325.0,327.0,325.0,327.0,325.9,325.63,1527,49723225000.0,,1157.0,0.7576999999999999
2003-04-29,ASIANPAINT,EQ,325.9,327.0,333.0,326.55,330.0,329.25,330.08,11641,384244595000.0,,9345.0,0.8028000000000001
2003-04-30,ASIANPAINT,EQ,329.25,330.0,332.2,330.0,331.0,331.2,330.33,41317,1364832750000.0,,40754.0,0.9864
2003-05-02,ASIANPAINT,EQ,331.2,330.0,370.0,330.0,356.0,355.95,346.88,13612,472170145000.0,,10221.0,0.7509
2003-05-05,ASIANPAINT,EQ,355.95,359.0,360.0,340.05,340.35,341.7,346.67,7872,272897475000.0,,3611.0,0.4587
2003-05-06,ASIANPAINT,EQ,341.7,345.0,345.0,337.0,337.0,339.15,343.03,6326,217003095000.00003,,3979.0,0.629
2003-05-07,ASIANPAINT,EQ,339.15,341.0,345.0,340.0,344.0,343.8,342.08,28252,966452469999.9999,,26646.0,0.9431999999999999
2003-05-08,ASIANPAINT,EQ,343.8,342.25,342.25,339.75,341.05,341.1,340.32,5330,181388280000.0,,3720.0,0.6979000000000001
2003-05-09,ASIANPAINT,EQ,341.1,340.05,342.7,339.0,342.7,341.35,339.43,7170,243368720000.00003,,6030.0,0.841
2003-05-12,ASIANPAINT,EQ,341.35,340.0,342.75,339.5,339.5,340.15,340.81,8260,281512890000.0,,7240.0,0.8765000000000001
2003-05-13,ASIANPAINT,EQ,340.15,343.0,343.0,336.4,338.9,338.15,338.03,2035,68789065000.0,,1240.0,0.6093000000000001
2003-05-14,ASIANPAINT,EQ,338.15,338.9,340.05,336.0,336.0,336.8,339.44,6228,211402129999.99997,,5540.0,0.8895000000000001
2003-05-15,ASIANPAINT,EQ,336.8,337.0,343.0,337.0,342.0,341.85,341.17,5353,182629340000.0,,5030.0,0.9397
2003-05-16,ASIANPAINT,EQ,341.85,342.0,399.9,342.0,369.0,370.25,375.54,224955,8447910040000.001,,90494.0,0.4023
2003-05-19,ASIANPAINT,EQ,370.25,376.45,384.0,368.0,371.9,370.0,376.09,55570,2089907170000.0,,28664.0,0.5158
2003-05-20,ASIANPAINT,EQ,370.0,374.75,374.75,366.75,369.0,367.8,369.16,22107,816096300000.0,,15080.0,0.6820999999999999
2003-05-21,ASIANPAINT,EQ,367.8,372.0,372.5,358.15,360.55,360.0,365.79,19055,697022180000.0,,11547.0,0.606
2003-05-22,ASIANPAINT,EQ,360.0,365.0,368.4,359.2,361.6,361.9,361.95,18911,684482870000.0,,12154.0,0.6426999999999999
2003-05-23,ASIANPAINT,EQ,361.9,364.1,373.5,362.2,372.05,372.25,368.3,18267,672780050000.0,,8833.0,0.48350000000000004
2003-05-26,ASIANPAINT,EQ,372.25,378.75,385.0,377.0,380.0,380.45,381.98,28472,1087564869999.9999,,13595.0,0.47750000000000004
2003-05-27,ASIANPAINT,EQ,380.45,384.9,384.9,369.0,369.0,371.0,375.85,39403,1480967855000.0,,21306.0,0.5407000000000001
2003-05-28,ASIANPAINT,EQ,371.0,375.0,387.6,373.4,381.0,381.2,380.11,79712,3029908090000.0,,30785.0,0.3862
2003-05-29,ASIANPAINT,EQ,381.2,399.0,399.0,373.55,379.8,378.8,378.34,60412,2285629835000.0,,30439.0,0.5039
2003-05-30,ASIANPAINT,EQ,378.8,380.0,380.0,375.0,376.0,377.65,376.94,20177,760560925000.0,,12842.0,0.6365
2003-06-02,ASIANPAINT,EQ,377.65,380.8,384.9,373.1,377.0,377.75,379.57,14787,561264445000.0,,9950.0,0.6729
2003-06-03,ASIANPAINT,EQ,377.75,380.8,381.3,375.0,379.0,378.65,378.83,10284,389583745000.0,,6751.0,0.6565000000000001
2003-06-04,ASIANPAINT,EQ,378.65,380.0,382.9,378.0,382.5,381.95,381.67,77479,2957115140000.0,,74679.0,0.9639
2003-06-05,ASIANPAINT,EQ,381.95,383.0,384.0,379.3,381.5,381.9,381.78,15860,605500945000.0,,11326.0,0.7141
2003-06-06,ASIANPAINT,EQ,381.9,382.0,385.85,380.15,381.1,383.15,383.73,14744,565768030000.0,,10997.0,0.7459
2003-06-09,ASIANPAINT,EQ,383.15,385.0,386.0,379.6,382.85,382.55,382.96,16448,629897935000.0,,9546.0,0.5804
2003-06-10,ASIANPAINT,EQ,382.55,373.05,383.4,368.25,371.0,370.2,376.6,24250,913258155000.0001,,20814.0,0.8583
2003-06-11,ASIANPAINT,EQ,370.2,377.7,378.95,375.0,377.0,375.65,376.16,6860,258046320000.00003,,4538.0,0.6615000000000001
2003-06-12,ASIANPAINT,EQ,375.65,383.9,383.9,376.15,377.0,376.8,378.92,9936,376493545000.0,,5894.0,0.5932000000000001
2003-06-13,ASIANPAINT,EQ,376.8,378.95,379.85,373.25,374.35,376.4,376.51,6526,245710554999.99997,,3523.0,0.5398
2003-06-16,ASIANPAINT,EQ,376.4,375.0,379.6,371.65,371.65,373.15,375.25,10457,392401790000.0,,7587.0,0.7255
2003-06-17,ASIANPAINT,EQ,373.15,376.0,381.95,376.0,378.0,377.9,379.17,14440,547524370000.0,,9093.0,0.6297
2003-06-18,ASIANPAINT,EQ,377.9,376.6,383.4,376.6,383.4,382.3,380.81,12042,458574809999.99994,,7463.0,0.6197
2003-06-19,ASIANPAINT,EQ,382.3,381.0,384.0,380.55,382.0,381.4,382.47,5340,204241110000.0,,2717.0,0.5088
2003-06-20,ASIANPAINT,EQ,381.4,380.0,383.0,378.05,382.0,381.7,381.67,7170,273658865000.0,,4797.0,0.669
2003-06-23,ASIANPAINT,EQ,381.7,381.0,383.0,356.0,379.75,379.55,379.71,8228,312424990000.0,,5658.0,0.6877
2003-06-24,ASIANPAINT,EQ,379.55,380.5,381.85,379.05,381.1,381.0,380.59,3784,144016240000.0,,2266.0,0.5988
2003-06-25,ASIANPAINT,EQ,381.0,382.35,382.35,379.0,381.0,380.2,380.04,3326,126400850000.0,,2132.0,0.6409999999999999
2003-06-26,ASIANPAINT,EQ,380.2,382.0,383.0,378.0,378.05,379.15,380.61,7423,282526215000.0,,4983.0,0.6713
2003-06-27,ASIANPAINT,EQ,379.15,378.5,381.0,375.2,378.0,378.05,377.74,16169,610762800000.0,,8769.0,0.5423
2003-06-30,ASIANPAINT,EQ,378.05,379.9,384.0,377.2,380.0,379.65,381.04,16702,636413715000.0,,12049.0,0.7214
2003-07-01,ASIANPAINT,EQ,379.65,382.9,385.0,379.0,383.9,382.3,381.62,11575,441723159999.99994,,9879.0,0.8534999999999999
2003-07-02,ASIANPAINT,EQ,382.3,380.4,384.1,380.25,383.5,382.85,382.17,33242,1270401190000.0,,30364.0,0.9134000000000001
2003-07-03,ASIANPAINT,EQ,382.85,383.5,403.9,383.5,395.05,397.25,391.45,30161,1180648725000.0,,20091.0,0.6661
2003-07-04,ASIANPAINT,EQ,397.25,405.9,405.9,392.0,398.0,396.65,398.49,18112,721747450000.0,,10503.0,0.5799000000000001
2003-07-07,ASIANPAINT,EQ,396.65,400.0,403.0,396.25,398.15,400.1,399.46,11692,467044945000.0,,8753.0,0.7486
2003-07-08,ASIANPAINT,EQ,400.1,400.0,405.0,398.15,400.0,401.9,401.61,17927,719967545000.0,,13159.0,0.7340000000000001
2003-07-09,ASIANPAINT,EQ,401.9,398.95,398.95,386.5,390.0,392.05,393.07,6939,272753495000.00003,,4561.0,0.6573000000000001
2003-07-10,ASIANPAINT,EQ,392.05,392.0,395.0,387.0,390.0,389.8,389.65,9208,358786615000.0,,5150.0,0.5593
2003-07-11,ASIANPAINT,EQ,389.8,391.0,413.0,391.0,396.0,396.85,398.7,14598,582017955000.0,,9508.0,0.6513
2003-07-14,ASIANPAINT,EQ,396.85,402.0,403.0,396.05,403.0,401.25,398.28,12937,515256100000.0,,10591.0,0.8187000000000001
2003-07-15,ASIANPAINT,EQ,401.25,402.0,402.0,397.0,400.25,401.0,398.72,25287,1008251110000.0,,22479.0,0.8890000000000001
2003-07-16,ASIANPAINT,EQ,401.0,402.0,402.0,396.25,401.0,398.4,398.78,26214,1045371160000.0,,23356.0,0.891
2003-07-17,ASIANPAINT,EQ,398.4,400.0,403.0,395.0,396.0,396.25,399.12,6326,252481595000.00003,,5099.0,0.8059999999999999
2003-07-18,ASIANPAINT,EQ,396.25,399.25,403.8,398.0,401.5,401.85,400.97,20298,813891915000.0,,16638.0,0.8197
2003-07-21,ASIANPAINT,EQ,401.85,365.7,401.85,365.7,399.0,398.3,398.94,6977,278339070000.0,,4955.0,0.7101999999999999
2003-07-22,ASIANPAINT,EQ,398.3,397.5,399.95,395.05,397.0,397.05,397.2,4645,184497340000.0,,3376.0,0.7268000000000001
2003-07-23,ASIANPAINT,EQ,397.05,397.0,399.5,393.05,394.0,395.9,396.31,2962,117385870000.0,,1546.0,0.5219
2003-07-24,ASIANPAINT,EQ,395.9,393.5,395.0,385.5,394.0,394.05,390.94,8578,335351220000.0,,4530.0,0.5281
2003-07-25,ASIANPAINT,EQ,394.05,401.8,401.8,392.0,393.0,393.75,395.03,10348,408782165000.0,,7042.0,0.6805
2003-07-28,ASIANPAINT,EQ,393.75,400.0,400.0,396.55,399.0,398.1,398.05,4722,187959680000.0,,3911.0,0.8283
2003-07-29,ASIANPAINT,EQ,398.1,400.0,401.0,396.45,400.05,400.35,399.42,8491,339147570000.0,,6606.0,0.778
2003-07-30,ASIANPAINT,EQ,400.35,400.0,404.0,400.0,400.65,401.15,401.42,8548,343134420000.0,,6525.0,0.7633
2003-07-31,ASIANPAINT,EQ,401.15,404.9,404.9,392.0,397.0,398.5,398.11,11007,438204345000.0,,7820.0,0.7105
2003-08-01,ASIANPAINT,EQ,398.5,400.0,405.0,396.0,401.0,404.1,400.06,174070,6963907170000.0,,170295.0,0.9783000000000001
2003-08-04,ASIANPAINT,EQ,404.1,408.9,415.0,399.65,402.25,403.0,402.85,23784,958129694999.9999,,19751.0,0.8304
2003-08-05,ASIANPAINT,EQ,403.0,415.0,415.0,403.25,404.95,404.65,407.37,24582,1001403360000.0,,15447.0,0.6284000000000001
2003-08-06,ASIANPAINT,EQ,404.65,402.1,410.0,402.0,403.75,403.65,405.98,21284,864090250000.0,,17254.0,0.8107
2003-08-07,ASIANPAINT,EQ,403.65,415.0,415.0,403.8,405.0,404.65,405.38,27845,1128785010000.0,,22897.0,0.8223
2003-08-08,ASIANPAINT,EQ,404.65,408.9,411.0,407.55,409.15,409.3,408.87,18629,761689785000.0,,15776.0,0.8469
2003-08-11,ASIANPAINT,EQ,409.3,410.0,416.0,409.0,409.65,410.15,412.56,25519,1052800610000.0,,19106.0,0.7487
2003-08-12,ASIANPAINT,EQ,410.15,410.0,425.0,410.0,415.25,417.3,419.17,25505,1069099850000.0,,17029.0,0.6677
2003-08-13,ASIANPAINT,EQ,417.3,419.0,426.0,418.0,424.0,425.0,422.15,19434,820399340000.0,,12105.0,0.6229
2003-08-14,ASIANPAINT,EQ,425.0,426.0,440.0,424.25,440.0,437.85,432.45,31433,1359315835000.0,,19132.0,0.6087
2003-08-18,ASIANPAINT,EQ,437.85,437.0,462.0,437.0,462.0,459.1,454.99,35565,1618172870000.0,,23438.0,0.659
2003-08-19,ASIANPAINT,EQ,459.1,480.0,486.0,445.35,457.0,453.6,459.32,32402,1488274885000.0,,17566.0,0.5421
2003-08-20,ASIANPAINT,EQ,453.6,436.0,459.9,430.1,438.0,439.1,445.14,51251,2281365860000.0,,32557.0,0.6352000000000001
2003-08-21,ASIANPAINT,EQ,439.1,440.7,449.9,432.1,435.0,435.85,440.54,61399,2704891075000.0,,45291.0,0.7377
2003-08-22,ASIANPAINT,EQ,435.85,288.0,299.05,272.0,295.0,293.95,293.66,86635,2544136035000.0,,55518.0,0.6408
2003-08-25,ASIANPAINT,EQ,293.95,282.6,303.0,282.6,294.0,295.35,297.66,69855,2079305450000.0,,40370.0,0.5779
2003-08-26,ASIANPAINT,EQ,295.35,296.0,305.75,296.0,305.75,304.45,301.9,41879,1264322020000.0,,27272.0,0.6512000000000001
2003-08-27,ASIANPAINT,EQ,304.45,305.0,307.0,302.0,302.25,304.35,304.93,51009,1555425660000.0,,36520.0,0.716
2003-08-28,ASIANPAINT,EQ,304.35,304.0,308.0,302.25,305.85,304.95,305.47,98506,3009107165000.0,,89892.0,0.9126000000000001
2003-08-29,ASIANPAINT,EQ,304.95,309.5,309.5,303.35,305.3,307.5,306.54,84123,2578684400000.0,,78556.0,0.9338
2003-09-01,ASIANPAINT,EQ,307.5,309.0,309.0,300.05,304.0,302.5,304.27,31883,970104885000.0,,21431.0,0.6722
2003-09-02,ASIANPAINT,EQ,302.5,305.95,306.0,299.0,300.0,300.05,301.11,25485,767379955000.0,,18462.0,0.7244
2003-09-03,ASIANPAINT,EQ,300.05,303.8,308.0,297.0,297.0,300.3,303.51,36824,1117631745000.0,,29897.0,0.8119
2003-09-04,ASIANPAINT,EQ,300.3,300.0,307.0,298.0,307.0,304.75,303.68,75698,2298832440000.0,,71278.0,0.9416
2003-09-05,ASIANPAINT,EQ,304.75,306.0,306.0,298.0,298.0,301.0,302.77,17597,532789905000.0,,9771.0,0.5553
2003-09-08,ASIANPAINT,EQ,301.0,305.0,306.0,302.9,305.0,304.8,304.56,27567,839585210000.0,,24344.0,0.8831
2003-09-09,ASIANPAINT,EQ,304.8,305.0,307.0,300.0,307.0,305.95,304.63,41864,1275298870000.0,,39996.0,0.9554
2003-09-10,ASIANPAINT,EQ,305.95,303.0,308.0,302.0,307.0,305.7,303.13,60618,1837493089999.9998,,56482.0,0.9318000000000001
2003-09-11,ASIANPAINT,EQ,305.7,307.0,315.0,307.0,310.0,310.25,311.6,54043,1684005630000.0,,37094.0,0.6864
2003-09-12,ASIANPAINT,EQ,310.25,314.9,324.0,311.0,315.45,313.3,316.68,80166,2538675100000.0,,51287.0,0.6398
2003-09-15,ASIANPAINT,EQ,313.3,315.0,315.0,306.0,307.0,307.45,309.72,89041,2757800695000.0,,62806.0,0.7054
2003-09-16,ASIANPAINT,EQ,307.45,301.05,310.0,301.05,309.95,308.95,309.02,81068,2505199745000.0,,74749.0,0.9220999999999999
2003-09-17,ASIANPAINT,EQ,308.95,306.0,311.0,303.05,307.45,307.45,307.51,35590,1094428890000.0,,26861.0,0.7547
2003-09-18,ASIANPAINT,EQ,307.45,306.0,308.0,302.5,303.5,303.65,304.26,6010,182857755000.0,,4055.0,0.6747
2003-09-19,ASIANPAINT,EQ,303.65,302.0,308.0,299.0,301.5,302.0,301.46,10660,321360660000.0,,8053.0,0.7554000000000001
2003-09-22,ASIANPAINT,EQ,302.0,300.1,307.0,300.1,303.0,305.9,305.43,19953,609422960000.0,,18562.0,0.9303
2003-09-23,ASIANPAINT,EQ,305.9,306.0,306.5,301.0,305.0,304.6,303.28,14387,436334770000.0,,10955.0,0.7615000000000001
2003-09-24,ASIANPAINT,EQ,304.6,305.0,306.0,303.25,303.5,304.85,304.82,20310,619091035000.0,,18142.0,0.8933
2003-09-25,ASIANPAINT,EQ,304.85,302.0,305.0,301.5,302.5,302.35,303.22,5750,174352405000.0,,4000.0,0.6957
2003-09-26,ASIANPAINT,EQ,302.35,304.8,309.0,302.35,305.0,305.35,305.92,24554,751164150000.0,,19770.0,0.8052
2003-09-29,ASIANPAINT,EQ,305.35,298.5,308.0,298.5,301.0,301.8,304.49,20492,623959600000.0,,14493.0,0.7073
2003-09-30,ASIANPAINT,EQ,301.8,302.0,306.0,301.8,304.0,303.6,304.13,25044,761675370000.0,,22911.0,0.9148000000000001
2003-10-01,ASIANPAINT,EQ,303.6,303.0,305.0,302.05,303.5,303.7,304.19,9533,289983875000.0,,7255.0,0.761
2003-10-03,ASIANPAINT,EQ,303.7,301.1,305.0,301.1,305.0,304.8,304.17,20551,625094730000.0,,19317.0,0.9400000000000001
2003-10-06,ASIANPAINT,EQ,304.8,304.8,305.0,300.1,301.5,300.6,301.68,22953,692439760000.0,,15759.0,0.6866
2003-10-07,ASIANPAINT,EQ,300.6,302.0,305.0,301.0,303.15,303.25,302.54,39539,1196224995000.0,,30545.0,0.7725
2003-10-08,ASIANPAINT,EQ,303.25,303.0,305.0,302.0,304.75,304.65,303.52,20461,621039175000.0,,16685.0,0.8155
2003-10-09,ASIANPAINT,EQ,304.65,305.0,305.0,302.05,302.25,303.4,304.26,20513,624121360000.0,,11451.0,0.5582
2003-10-10,ASIANPAINT,EQ,303.4,304.9,305.0,303.05,304.75,304.5,304.75,29485,898542075000.0,,27102.0,0.9192
2003-10-13,ASIANPAINT,EQ,304.5,306.0,313.8,303.0,312.0,312.3,308.5,37679,1162406780000.0,,27365.0,0.7263
2003-10-14,ASIANPAINT,EQ,312.3,312.0,312.0,308.0,309.0,308.75,309.83,57702,1787790180000.0,,45051.0,0.7808
2003-10-15,ASIANPAINT,EQ,308.75,307.2,309.0,303.0,306.0,305.3,305.23,40745,1243676300000.0,,35673.0,0.8755
2003-10-16,ASIANPAINT,EQ,305.3,305.0,307.95,300.05,304.5,302.45,302.99,31091,942035600000.0,,22578.0,0.7262000000000001
2003-10-17,ASIANPAINT,EQ,302.45,301.1,305.0,301.05,301.9,304.7,304.27,43102,1311444670000.0,,37301.0,0.8654000000000001
2003-10-20,ASIANPAINT,EQ,304.7,304.0,305.0,296.1,298.0,297.0,298.53,77235,2305689505000.0,,71973.0,0.9319
2003-10-21,ASIANPAINT,EQ,297.0,297.0,299.9,290.0,290.1,290.75,293.87,17294,508216534999.99994,,12722.0,0.7356
2003-10-22,ASIANPAINT,EQ,290.75,323.0,323.0,287.6,290.0,289.75,291.7,16036,467768525000.0,,9946.0,0.6202000000000001
2003-10-23,ASIANPAINT,EQ,289.75,299.9,299.9,283.1,285.0,284.8,287.3,27810,798980600000.0,,21532.0,0.7743000000000001
2003-10-24,ASIANPAINT,EQ,284.8,282.5,292.0,282.15,290.0,289.45,286.59,15857,454441084999.99994,,11670.0,0.736
2003-10-25,ASIANPAINT,EQ,289.45,295.0,295.0,288.5,290.5,290.05,290.68,14129,410697760000.0,,,
2003-10-27,ASIANPAINT,EQ,290.05,289.95,291.0,282.5,284.5,283.4,285.85,12544,358571390000.0,,21871.0,0.8200000000000001
2003-10-28,ASIANPAINT,EQ,283.4,288.5,288.9,282.0,284.9,282.8,284.81,11753,334741735000.0,,8615.0,0.733
2003-10-29,ASIANPAINT,EQ,282.8,285.0,286.0,282.0,282.0,283.3,284.01,59795,1698225400000.0,,57452.0,0.9608
2003-10-30,ASIANPAINT,EQ,283.3,283.0,284.0,281.0,283.05,283.15,283.59,35623,1010237110000.0,,29930.0,0.8402
2003-10-31,ASIANPAINT,EQ,283.15,284.1,284.1,273.0,275.0,274.4,276.59,111165,3074741470000.0,,93500.0,0.8411
2003-11-03,ASIANPAINT,EQ,274.4,277.5,285.0,277.5,280.0,282.2,281.46,40474,1139168080000.0,,23626.0,0.5837
2003-11-04,ASIANPAINT,EQ,282.2,283.65,290.0,282.0,285.6,286.75,286.71,37216,1067006360000.0,,25771.0,0.6925
2003-11-05,ASIANPAINT,EQ,286.75,285.75,296.5,285.75,296.0,294.45,290.95,39770,1157108435000.0,,30886.0,0.7766
2003-11-06,ASIANPAINT,EQ,294.45,297.0,312.5,296.0,311.0,309.2,305.21,78370,2391902030000.0,,57259.0,0.7306
2003-11-07,ASIANPAINT,EQ,309.2,302.0,313.95,281.15,307.0,306.8,308.32,57780,1781445110000.0002,,44926.0,0.7775
2003-11-10,ASIANPAINT,EQ,306.8,295.05,308.9,295.05,304.5,304.25,306.2,39619,1213151390000.0,,32624.0,0.8234
2003-11-11,ASIANPAINT,EQ,304.25,307.0,307.1,301.65,305.0,304.4,305.17,49766,1518687665000.0,,42690.0,0.8578
2003-11-12,ASIANPAINT,EQ,304.4,307.0,308.0,303.25,306.5,305.35,305.86,21926,670619405000.0,,12297.0,0.5608
2003-11-13,ASIANPAINT,EQ,305.35,307.6,308.0,303.05,307.0,306.55,306.01,21196,648618175000.0,,13583.0,0.6408
2003-11-14,ASIANPAINT,EQ,306.55,307.0,307.4,302.0,306.9,306.5,304.89,38988,1188709295000.0,,35177.0,0.9023000000000001
2003-11-15,ASIANPAINT,EQ,306.5,307.0,307.0,300.0,302.0,301.35,302.13,4584,138496475000.0,,3050.0,0.6654000000000001
2003-11-17,ASIANPAINT,EQ,301.35,305.0,309.0,303.0,307.25,306.45,306.28,21958,672530945000.0,,16735.0,0.7621
2003-11-18,ASIANPAINT,EQ,306.45,309.0,309.0,304.05,308.0,306.35,305.6,15297,467478890000.00006,,10076.0,0.6587000000000001
2003-11-19,ASIANPAINT,EQ,306.35,304.0,305.9,303.0,305.7,305.35,304.52,34976,1065105400000.0,,29898.0,0.8548
2003-11-20,ASIANPAINT,EQ,305.35,305.0,305.7,302.0,305.7,304.6,304.23,12908,392706280000.0,,10842.0,0.8399
2003-11-21,ASIANPAINT,EQ,304.6,302.15,306.0,293.05,302.5,305.1,301.26,17102,515214790000.00006,,13053.0,0.7632
2003-11-24,ASIANPAINT,EQ,305.1,302.5,307.9,301.1,307.0,306.95,305.83,20090,614419290000.0,,16828.0,0.8376000000000001
2003-11-25,ASIANPAINT,EQ,306.95,309.0,309.0,303.25,307.0,306.95,306.58,15015,460323584999.99994,,9927.0,0.6611
2003-11-27,ASIANPAINT,EQ,306.95,306.0,309.9,304.0,309.9,307.7,305.32,74134,2263480525000.0,,70803.0,0.9551000000000001
2003-11-28,ASIANPAINT,EQ,307.7,310.0,313.0,305.55,309.5,309.55,309.96,26293,814965485000.0,,20774.0,0.7901
2003-12-01,ASIANPAINT,EQ,309.55,309.0,311.75,306.7,308.55,309.05,310.14,72764,2256669250000.0,,65853.0,0.905
2003-12-02,ASIANPAINT,EQ,309.05,309.0,310.75,308.0,310.7,309.85,309.63,31245,967433780000.0001,,26478.0,0.8473999999999999
2003-12-03,ASIANPAINT,EQ,309.85,309.0,313.95,308.15,311.0,311.35,311.15,60276,1875517089999.9998,,53925.0,0.8946
2003-12-04,ASIANPAINT,EQ,311.35,311.25,315.0,309.1,314.9,313.2,311.51,81232,2530458330000.0,,75979.0,0.9353
2003-12-05,ASIANPAINT,EQ,313.2,314.8,319.35,313.0,319.25,317.1,316.08,60589,1915087789999.9998,,43595.0,0.7195
2003-12-08,ASIANPAINT,EQ,317.1,317.0,330.0,315.0,320.85,319.85,320.45,45446,1456304370000.0,,34633.0,0.7621
2003-12-09,ASIANPAINT,EQ,319.85,324.9,329.9,318.0,319.6,320.2,322.37,37516,1209393975000.0,,27083.0,0.7219
2003-12-10,ASIANPAINT,EQ,320.2,320.1,325.45,320.1,325.0,324.15,323.65,36258,1173505300000.0,,29581.0,0.8158
2003-12-11,ASIANPAINT,EQ,324.15,324.0,329.0,324.0,329.0,328.0,327.4,47290,1548257135000.0,,41085.0,0.8688
2003-12-12,ASIANPAINT,EQ,328.0,328.5,330.0,324.0,328.0,327.5,326.34,20075,655122165000.0,,14343.0,0.7145
2003-12-15,ASIANPAINT,EQ,327.5,329.9,332.6,328.05,329.2,329.6,329.64,54690,1802824950000.0,,49636.0,0.9076000000000001
2003-12-16,ASIANPAINT,EQ,329.6,327.5,329.95,322.5,323.0,324.4,327.18,21342,698273720000.0,,15651.0,0.7333
2003-12-17,ASIANPAINT,EQ,324.4,325.0,329.8,325.0,325.0,326.1,327.87,19664,644730420000.0,,14117.0,0.7179000000000001
2003-12-18,ASIANPAINT,EQ,326.1,329.4,332.15,319.0,325.0,325.25,325.72,33960,1106141500000.0,,20323.0,0.5984
2003-12-19,ASIANPAINT,EQ,325.25,328.0,329.0,319.45,319.45,319.8,321.49,54984,1767668205000.0,,46920.0,0.8533
2003-12-22,ASIANPAINT,EQ,319.8,325.25,327.9,321.3,325.0,324.05,325.5,23090,751568305000.0,,19392.0,0.8398000000000001
2003-12-23,ASIANPAINT,EQ,324.05,327.9,327.9,321.0,321.0,321.6,323.18,13765,444853225000.0,,9735.0,0.7072
2003-12-24,ASIANPAINT,EQ,321.6,323.5,325.0,321.1,322.0,323.55,323.53,18231,589819475000.0,,15744.0,0.8636