-
Notifications
You must be signed in to change notification settings - Fork 0
/
GAIL.csv
We can't make this file beautiful and searchable because it's too large.
4986 lines (4986 loc) · 542 KB
/
GAIL.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,GAIL,EQ,67.8,65.0,70.0,65.0,68.8,68.7,67.91,76055,516516559999.99994,,,
2000-01-04,GAIL,EQ,68.7,69.85,72.9,66.0,67.0,66.35,67.29,98097,660045745000.0,,,
2000-01-05,GAIL,EQ,66.35,68.35,68.7,61.1,63.0,63.2,65.24,92690,604688925000.0,,,
2000-01-06,GAIL,EQ,63.2,64.8,67.0,63.0,64.75,64.95,65.55,173654,1138298685000.0,,,
2000-01-07,GAIL,EQ,64.95,65.9,65.9,62.0,62.9,62.65,63.76,86590,552138810000.0,,,
2000-01-10,GAIL,EQ,62.65,64.95,64.95,62.0,62.7,62.3,62.81,85104,534497865000.00006,,,
2000-01-11,GAIL,EQ,62.3,62.0,62.4,59.0,59.75,59.8,60.79,97101,590270265000.0,,,
2000-01-12,GAIL,EQ,59.8,62.7,62.7,60.25,61.7,61.55,61.25,97974,600092480000.0,,,
2000-01-13,GAIL,EQ,61.55,62.3,62.5,61.25,61.7,61.85,61.88,28151,174196045000.0,,,
2000-01-14,GAIL,EQ,61.85,61.75,62.9,60.05,62.9,62.45,61.34,33125,203184300000.0,,,
2000-01-17,GAIL,EQ,62.45,63.5,64.45,62.0,63.7,63.8,63.79,82245,524667225000.0,,,
2000-01-18,GAIL,EQ,63.8,64.4,67.9,63.55,66.55,66.95,65.33,70485,460505190000.00006,,,
2000-01-19,GAIL,EQ,66.95,70.0,70.0,65.0,66.0,65.8,67.91,119332,810339950000.0,,,
2000-01-20,GAIL,EQ,65.8,65.5,66.45,62.85,63.45,63.4,64.26,47088,302608360000.0,,,
2000-01-21,GAIL,EQ,63.4,62.25,64.0,62.0,62.7,62.25,62.62,57404,359439315000.0,,,
2000-01-24,GAIL,EQ,62.25,63.0,64.25,61.25,62.5,62.15,62.61,53436,334563495000.0,,,
2000-01-25,GAIL,EQ,62.15,61.25,62.45,60.15,61.0,60.55,60.8,81899,497907480000.0,,,
2000-01-27,GAIL,EQ,60.55,62.7,63.0,60.5,60.9,60.8,61.17,38220,233801700000.0,,,
2000-01-28,GAIL,EQ,60.8,61.25,61.25,60.0,60.9,60.85,60.75,17670,107342175000.0,,,
2000-01-31,GAIL,EQ,60.85,60.25,61.0,58.1,58.8,58.5,59.59,24481,145873190000.0,,,
2000-02-01,GAIL,EQ,58.5,59.0,59.8,58.3,58.5,58.6,59.0,34865,205707265000.0,,,
2000-02-02,GAIL,EQ,58.6,60.75,61.95,60.0,61.05,61.05,61.03,31500,192233075000.0,,,
2000-02-03,GAIL,EQ,61.05,60.6,62.45,60.6,61.4,60.95,60.77,179501,1090842325000.0,,,
2000-02-04,GAIL,EQ,60.95,61.5,61.5,59.0,60.0,59.85,59.77,42005,251056175000.0,,,
2000-02-07,GAIL,EQ,59.85,58.0,60.7,58.0,59.0,58.75,59.0,19835,117025325000.0,,,
2000-02-08,GAIL,EQ,58.75,58.45,59.25,56.25,56.25,56.95,57.34,43484,249338550000.0,,,
2000-02-09,GAIL,EQ,56.95,59.45,59.5,57.0,58.75,58.75,58.46,20148,117791875000.0,,,
2000-02-10,GAIL,EQ,58.75,59.8,62.0,59.3,61.6,61.5,60.32,102515,618341355000.0,,,
2000-02-11,GAIL,EQ,61.5,63.1,65.0,60.1,60.1,60.3,61.71,40995,252999750000.0,,,
2000-02-14,GAIL,EQ,60.3,61.0,61.9,57.0,57.9,57.15,58.86,38631,227378415000.0,,,
2000-02-15,GAIL,EQ,57.15,57.0,59.6,56.15,58.0,57.85,57.94,457722,2652201135000.0,,,
2000-02-16,GAIL,EQ,57.85,59.55,61.0,57.6,57.6,58.15,59.09,39696,234561860000.0,,,
2000-02-17,GAIL,EQ,58.15,59.55,62.8,59.55,62.8,62.8,61.87,153868,951921910000.0,,,
2000-02-18,GAIL,EQ,62.8,67.85,67.85,67.85,67.85,67.85,67.85,30848,209303680000.0,,,
2000-02-21,GAIL,EQ,67.85,73.3,73.3,73.3,73.3,73.3,73.3,35708,261739640000.0,,,
2000-02-22,GAIL,EQ,73.3,79.2,79.2,78.75,79.2,79.2,79.19,260024,2059210080000.0,,,
2000-02-23,GAIL,EQ,79.2,85.5,85.5,73.05,83.0,83.7,81.04,658407,5335786135000.0,,,
2000-02-24,GAIL,EQ,83.7,84.0,84.9,77.0,77.0,77.0,79.37,88980,706260265000.0,,,
2000-02-25,GAIL,EQ,77.0,75.05,78.7,70.85,70.85,70.85,71.59,69660,498697959999.99994,,,
2000-02-28,GAIL,EQ,70.85,67.0,70.45,65.2,70.45,69.7,66.2,120546,798020735000.0,,,
2000-02-29,GAIL,EQ,69.7,70.1,74.4,65.0,65.05,65.55,70.19,134205,941934530000.0001,,,
2000-03-01,GAIL,EQ,65.55,65.1,70.0,65.05,68.6,68.2,68.05,35970,244777075000.0,,,
2000-03-02,GAIL,EQ,68.2,70.5,71.5,63.0,64.0,63.65,66.55,47455,315794800000.0,,,
2000-03-03,GAIL,EQ,63.65,62.5,64.0,59.75,60.95,60.6,60.62,36210,219510675000.0,,,
2000-03-06,GAIL,EQ,60.6,59.55,61.5,57.55,59.6,60.0,59.83,37080,221865465000.0,,,
2000-03-07,GAIL,EQ,60.0,56.55,59.0,56.3,57.0,57.2,58.26,105815,616426880000.0,,,
2000-03-08,GAIL,EQ,57.2,60.9,61.8,56.5,61.8,61.4,60.98,78465,478479900000.0,,,
2000-03-09,GAIL,EQ,61.4,64.4,65.9,59.0,65.15,65.35,62.79,44237,277776840000.0,,,
2000-03-10,GAIL,EQ,65.35,62.0,67.9,62.0,65.9,65.35,65.51,70990,465045125000.0,,,
2000-03-13,GAIL,EQ,65.35,64.9,65.7,62.75,64.0,64.75,63.68,51160,325764840000.0,,,
2000-03-14,GAIL,EQ,64.75,62.2,67.8,62.0,65.0,64.95,64.75,151438,980537780000.0001,,,
2000-03-15,GAIL,EQ,64.95,65.0,66.0,63.1,63.95,64.8,64.83,37636,244000500000.0,,,
2000-03-16,GAIL,EQ,64.8,63.1,66.0,63.0,64.7,64.95,64.08,49930,319936025000.0,,,
2000-03-21,GAIL,EQ,64.95,63.1,64.3,59.95,60.0,60.05,62.76,78537,492918130000.0,,,
2001-07-02,GAIL,EQ,65.0,65.1,68.0,64.0,64.9,64.4,66.17,3480,23027075000.0,,,
2001-07-03,GAIL,EQ,64.4,67.45,67.45,63.1,64.35,64.4,64.25,2350,15097740000.0,,,
2001-07-04,GAIL,EQ,64.4,64.4,65.5,64.0,65.5,65.05,64.62,3755,24264080000.0,,,
2001-07-05,GAIL,EQ,65.05,64.55,65.1,64.05,65.0,65.0,64.84,8190,53101460000.0,,,
2001-07-06,GAIL,EQ,65.0,64.6,65.0,64.25,64.9,65.0,64.63,18870,121952025000.0,,,
2001-07-09,GAIL,EQ,65.0,63.75,65.25,62.0,65.0,65.0,64.65,20910,135180150000.0,,,
2001-07-10,GAIL,EQ,65.0,64.45,65.25,64.45,65.0,64.9,64.93,9589,62257280000.00001,,,
2001-07-11,GAIL,EQ,64.9,65.6,65.7,64.1,65.0,65.15,64.92,11845,76903280000.0,,,
2001-07-12,GAIL,EQ,65.15,65.65,65.7,64.5,65.1,65.1,65.32,5120,33446325000.0,,,
2001-07-13,GAIL,EQ,65.1,64.5,65.25,64.25,64.25,64.5,64.64,9515,61506400000.0,,,
2001-07-16,GAIL,EQ,64.5,64.5,66.0,64.25,64.5,64.75,64.81,10410,67465750000.0,,,
2001-07-17,GAIL,EQ,64.75,65.25,66.0,64.15,64.15,64.15,64.89,28977,188038575000.0,,,
2001-07-18,GAIL,EQ,64.15,64.25,65.75,64.25,65.0,64.85,65.12,19055,124080425000.0,,,
2001-07-19,GAIL,EQ,64.85,64.5,65.0,63.5,63.5,63.5,64.1,21655,138805605000.0,,,
2001-07-20,GAIL,EQ,63.5,63.8,64.0,63.0,64.0,63.0,63.26,62751,396982300000.0,,,
2001-07-23,GAIL,EQ,63.0,62.5,62.5,62.0,62.0,62.0,62.02,50,310100000.0,,,
2001-07-24,GAIL,EQ,62.0,63.15,63.15,61.75,62.0,62.2,62.51,9700,60637985000.0,,,
2001-07-25,GAIL,EQ,62.2,60.75,61.45,58.3,59.7,59.1,59.91,17316,103743250000.0,,,
2001-07-26,GAIL,EQ,59.1,59.0,59.0,57.15,58.75,58.35,58.59,6694,39221135000.0,,,
2001-07-27,GAIL,EQ,58.35,58.0,59.0,56.0,59.0,59.0,58.44,14627,85487425000.0,,,
2001-07-30,GAIL,EQ,59.0,58.8,59.5,58.1,59.05,59.05,58.87,4650,27375305000.0,,,
2001-07-31,GAIL,EQ,59.05,59.55,60.0,59.0,60.0,60.0,59.61,1886,11242340000.0,,,
2001-08-01,GAIL,EQ,60.0,59.85,60.0,58.75,59.5,59.55,59.85,16810,100609050000.0,,,
2001-08-02,GAIL,EQ,59.55,59.95,60.65,59.3,60.0,59.95,59.8,6048,36166755000.0,,,
2001-08-03,GAIL,EQ,59.95,59.25,60.0,59.0,60.0,59.8,59.91,13829,82853470000.0,,,
2001-08-06,GAIL,EQ,59.8,59.9,60.0,59.4,59.9,59.9,59.94,16155,96827950000.0,,,
2001-08-07,GAIL,EQ,59.9,59.75,60.65,59.75,60.0,60.4,60.03,8525,51173175000.0,,,
2001-08-08,GAIL,EQ,60.4,59.75,60.25,59.75,59.95,59.95,59.98,20555,123290700000.0,,,
2001-08-09,GAIL,EQ,59.95,59.3,60.0,59.3,60.0,60.0,59.78,3210,19189750000.0,,,
2001-08-10,GAIL,EQ,60.0,60.6,60.6,59.5,60.0,59.95,59.96,4344,26045135000.0,,,
2001-08-13,GAIL,EQ,59.95,59.6,60.35,59.6,59.95,60.05,59.97,3390,20331510000.0,,,
2001-08-14,GAIL,EQ,60.05,59.6,61.5,59.25,60.75,60.45,60.07,7817,46958650000.0,,,
2001-08-16,GAIL,EQ,60.45,60.5,61.5,60.5,61.45,61.2,60.99,1396,8514720000.0,,,
2001-08-17,GAIL,EQ,61.2,61.45,62.25,61.0,62.0,61.55,61.39,12060,74034845000.0,,,
2001-08-20,GAIL,EQ,61.55,61.6,62.0,61.5,62.0,61.9,61.77,1785,11026350000.0,,,
2001-08-21,GAIL,EQ,61.9,62.75,64.0,61.0,62.0,61.95,61.53,45417,279441560000.0,,,
2001-08-23,GAIL,EQ,61.95,61.9,62.0,59.8,59.8,59.95,60.03,15520,93165560000.0,,,
2001-08-24,GAIL,EQ,59.95,60.0,60.6,59.25,59.25,59.35,59.7,14791,88304165000.0,,,
2001-08-27,GAIL,EQ,59.35,60.0,60.5,58.0,58.3,58.6,58.63,42995,252062900000.0,,,
2001-08-28,GAIL,EQ,58.6,58.9,58.95,57.85,57.85,58.0,58.22,29670,172752095000.0,,,
2001-08-29,GAIL,EQ,58.0,58.9,59.0,57.85,57.85,57.9,58.4,11077,64692910000.0,,,
2001-08-30,GAIL,EQ,57.9,58.0,58.35,57.45,57.45,57.5,57.69,13090,75510795000.0,,,
2001-08-31,GAIL,EQ,57.5,58.0,58.0,55.85,56.0,56.0,56.64,26865,152164675000.0,,,
2001-09-03,GAIL,EQ,56.0,56.25,56.25,53.85,53.9,54.0,54.24,39554,214529700000.0,,,
2001-09-04,GAIL,EQ,54.0,54.0,55.0,52.75,54.5,54.75,53.75,26369,141725665000.0,,,
2001-09-05,GAIL,EQ,54.75,51.8,52.0,50.45,51.0,50.8,51.4,12742,65490350000.0,,,
2001-09-06,GAIL,EQ,50.8,50.8,51.75,50.8,51.75,51.7,51.59,12321,63564300000.0,,,
2001-09-07,GAIL,EQ,51.7,52.0,52.5,51.55,52.0,51.95,51.74,9036,46754250000.0,,,
2001-09-10,GAIL,EQ,51.95,51.75,52.65,51.75,52.65,52.45,52.25,8375,43760590000.0,,,
2001-09-11,GAIL,EQ,52.45,52.65,53.2,52.15,52.5,52.5,52.86,7361,38907325000.0,,,
2001-09-12,GAIL,EQ,52.5,51.0,52.0,49.75,50.0,50.0,50.59,17801,90047050000.0,,,
2001-09-13,GAIL,EQ,50.0,50.0,52.0,48.5,49.85,49.05,50.05,22129,110760864999.99998,,,
2001-09-14,GAIL,EQ,49.05,49.7,49.7,44.05,46.05,45.95,46.0,18251,83959655000.0,,,
2001-09-17,GAIL,EQ,45.95,45.7,45.7,43.0,43.75,43.5,43.59,12901,56236380000.00001,,,
2001-09-18,GAIL,EQ,43.5,44.8,46.45,44.1,45.6,45.5,45.06,6168,27790334999.999996,,,
2001-09-19,GAIL,EQ,45.5,45.0,46.45,45.0,45.7,45.95,45.94,7195,33056630000.0,,,
2001-09-20,GAIL,EQ,45.95,46.0,48.4,45.0,48.4,47.85,46.43,11325,52580750000.0,,,
2001-09-21,GAIL,EQ,47.85,47.35,47.85,45.75,47.75,47.05,47.03,6230,29298909999.999996,,,
2001-09-24,GAIL,EQ,47.05,45.25,47.9,45.25,47.5,47.55,47.24,5686,26859645000.0,,,
2001-09-25,GAIL,EQ,47.55,47.25,48.25,47.25,48.0,47.65,47.66,3646,17375095000.0,,,
2001-09-26,GAIL,EQ,47.65,47.0,50.0,47.0,49.65,49.65,49.01,6510,31905325000.0,,,
2001-09-27,GAIL,EQ,49.65,50.9,51.0,50.0,50.1,50.1,50.57,5075,25663430000.0,,,
2001-09-28,GAIL,EQ,50.1,51.3,51.35,50.0,51.0,50.6,50.54,1708,8631950000.0,,,
2001-10-01,GAIL,EQ,50.6,51.0,52.5,50.45,52.5,52.4,51.66,13676,70656575000.0,,,
2001-10-03,GAIL,EQ,52.4,54.0,55.0,53.0,53.6,53.55,53.77,20083,107988239999.99998,,,
2001-10-04,GAIL,EQ,53.55,55.0,55.0,53.5,55.0,55.0,54.12,12125,65616550000.0,,,
2001-10-05,GAIL,EQ,55.0,55.0,55.0,54.1,54.9,54.9,54.74,11471,62786740000.0,,,
2001-10-08,GAIL,EQ,54.9,53.0,55.95,52.45,54.95,54.95,55.03,58400,321378450000.0,,,
2001-10-09,GAIL,EQ,54.95,54.0,55.0,54.0,54.4,54.95,54.88,15534,85246390000.0,,,
2001-10-10,GAIL,EQ,54.95,55.05,55.05,54.5,55.0,54.9,54.65,8920,48745950000.0,,,
2001-10-11,GAIL,EQ,54.9,54.95,55.5,54.55,55.0,54.9,55.11,9392,51763525000.0,,,
2001-10-12,GAIL,EQ,54.9,55.75,55.75,54.15,54.8,54.25,54.59,4406,24050505000.0,,,
2001-10-15,GAIL,EQ,54.25,54.65,55.0,54.0,55.0,54.85,54.64,13600,74310700000.0,,,
2001-10-16,GAIL,EQ,54.85,56.0,56.5,54.7,55.95,55.95,55.88,8329,46546035000.0,,,
2001-10-17,GAIL,EQ,55.95,56.0,56.85,52.05,55.4,55.8,55.88,7007,39152910000.0,,,
2001-10-18,GAIL,EQ,55.8,56.0,57.85,53.0,56.9,56.95,56.77,14539,82533780000.0,,,
2001-10-19,GAIL,EQ,56.95,57.5,58.0,56.15,57.9,57.75,57.24,6187,35413450000.0,,,
2001-10-22,GAIL,EQ,57.75,55.55,58.0,55.55,57.9,57.55,57.78,28657,165575570000.0,,,
2001-10-23,GAIL,EQ,57.55,58.0,59.5,57.3,58.25,58.0,58.0,29643,171937095000.0,,,
2001-10-24,GAIL,EQ,58.0,58.0,58.95,57.6,58.95,58.9,58.84,33332,196141515000.0,,,
2001-10-25,GAIL,EQ,58.9,58.9,59.4,58.5,58.9,58.9,58.75,10332,60697455000.00001,,,
2001-10-29,GAIL,EQ,58.9,60.0,60.0,58.5,59.5,59.05,59.08,10725,63363050000.0,,,
2001-10-30,GAIL,EQ,59.05,60.0,60.0,58.5,60.0,59.9,59.41,25860,153626875000.0,,,
2001-10-31,GAIL,EQ,59.9,58.55,60.5,58.55,60.0,59.95,59.94,5875,35217300000.0,,,
2001-11-01,GAIL,EQ,59.95,60.9,60.9,59.5,60.5,60.4,60.12,12025,72298750000.0,,,
2001-11-02,GAIL,EQ,60.4,60.6,60.6,59.9,60.0,59.9,60.09,12477,74970950000.0,,,
2001-11-05,GAIL,EQ,59.9,60.4,60.5,59.6,59.9,59.9,60.01,8755,52542435000.0,,,
2001-11-06,GAIL,EQ,59.9,60.0,62.0,59.5,60.85,60.7,60.59,63450,384442450000.0,,,
2001-11-07,GAIL,EQ,60.7,61.0,63.25,60.85,63.0,62.55,62.15,24989,155309790000.0,,,
2001-11-08,GAIL,EQ,62.55,62.0,62.75,61.1,62.75,62.65,62.26,22259,138594250000.0,,,
2001-11-09,GAIL,EQ,62.65,62.25,62.9,61.25,62.15,61.95,62.02,40893,253620190000.0,,,
2001-11-12,GAIL,EQ,61.95,61.1,63.9,61.1,62.9,62.65,62.2,81950,509703670000.0,,,
2001-11-13,GAIL,EQ,62.65,61.35,64.5,61.35,62.9,62.9,62.54,92095,575952315000.0,,,
2001-11-14,GAIL,EQ,62.9,65.0,65.9,63.0,63.8,63.5,63.89,8150,52072300000.0,,,
2001-11-15,GAIL,EQ,63.5,64.0,65.0,63.0,63.0,63.75,63.9,75854,484698434999.99994,,,
2001-11-19,GAIL,EQ,63.75,63.0,64.0,62.0,64.0,63.7,63.22,40633,256877395000.00003,,,
2001-11-20,GAIL,EQ,63.7,63.75,64.5,62.5,64.0,64.0,63.57,21387,135961685000.00002,,,
2001-11-21,GAIL,EQ,64.0,63.0,65.0,63.0,64.9,64.9,64.79,84082,544807134999.99994,,,
2001-11-22,GAIL,EQ,64.9,66.0,66.0,64.0,64.55,64.6,64.76,47443,307248185000.0,,,
2001-11-23,GAIL,EQ,64.6,65.0,65.0,63.95,64.65,64.6,64.76,111395,721425510000.0,,,
2001-11-26,GAIL,EQ,64.6,65.0,65.9,64.05,64.9,64.65,64.7,46441,300452885000.0,,,
2001-11-27,GAIL,EQ,64.65,66.0,66.0,62.0,62.0,62.15,64.12,111956,717880275000.0,,,
2001-11-28,GAIL,EQ,62.15,63.65,63.65,58.5,62.6,62.5,62.86,49204,309274560000.0,,,
2001-11-29,GAIL,EQ,62.5,62.7,62.7,60.5,62.0,61.95,62.02,8252,51178850000.0,,,
2001-12-03,GAIL,EQ,61.95,57.2,63.0,57.2,63.0,62.65,62.27,7616,47424590000.0,,,
2001-12-04,GAIL,EQ,62.65,63.0,63.0,61.75,62.0,62.2,62.22,5885,36619075000.0,,,
2001-12-05,GAIL,EQ,62.2,62.25,63.7,62.0,62.3,62.8,63.01,9824,61896400000.0,,,
2001-12-06,GAIL,EQ,62.8,63.5,64.2,61.55,62.4,62.25,62.07,58616,363849645000.0,,,
2001-12-07,GAIL,EQ,62.25,62.0,63.8,62.0,62.75,62.7,62.69,23140,145058705000.0,,,
2001-12-10,GAIL,EQ,62.7,62.3,64.0,62.3,63.5,63.4,63.58,39449,250834395000.00003,,,
2001-12-11,GAIL,EQ,63.4,64.0,64.0,62.8,64.0,63.9,63.65,28435,180988100000.0,,,
2001-12-12,GAIL,EQ,63.9,63.7,65.2,63.5,63.5,63.95,64.53,195359,1260602275000.0,,,
2001-12-13,GAIL,EQ,63.95,65.0,65.0,60.0,62.8,62.5,63.18,31800,200906600000.0,,,
2001-12-14,GAIL,EQ,62.5,60.1,63.4,60.0,62.5,62.95,62.87,12131,76267960000.0,,,
2001-12-18,GAIL,EQ,62.95,60.25,63.4,60.0,61.9,61.9,62.04,196665,1220054350000.0,,,
2001-12-19,GAIL,EQ,61.9,60.15,62.4,60.15,60.3,60.95,61.86,44116,272889879999.99997,,,
2001-12-20,GAIL,EQ,60.95,60.5,61.75,60.25,61.15,60.9,60.87,47145,286981360000.0,,,
2001-12-21,GAIL,EQ,60.9,60.05,62.0,59.5,62.0,61.4,60.89,16141,98275985000.0,,,
2001-12-24,GAIL,EQ,61.4,60.25,61.95,59.0,61.25,61.55,61.14,23840,145757825000.0,,,
2001-12-26,GAIL,EQ,61.55,61.45,62.25,61.1,61.4,61.6,61.52,26715,164338650000.0,,,
2001-12-27,GAIL,EQ,61.6,61.0,62.0,60.35,61.0,60.95,61.28,5945,36428425000.0,,,
2001-12-28,GAIL,EQ,60.95,61.0,61.7,60.25,61.7,61.2,60.99,8877,54140685000.0,,,
2001-12-31,GAIL,EQ,61.2,61.3,63.25,61.2,63.25,63.25,62.71,7966,49954575000.0,,,
2002-01-01,GAIL,EQ,63.25,63.85,64.0,62.8,63.95,63.95,63.85,10150,64804230000.00001,,9165.0,0.903
2002-01-02,GAIL,EQ,63.95,65.0,65.0,63.8,64.75,64.75,64.66,17980,116267160000.00002,,13210.0,0.7347
2002-01-03,GAIL,EQ,64.75,65.5,65.5,64.5,65.05,64.95,64.95,14670,95279200000.0,,10135.0,0.6909000000000001
2002-01-04,GAIL,EQ,64.95,65.5,65.5,64.5,65.25,65.05,64.8,7435,48177275000.0,,4985.0,0.6705
2002-01-07,GAIL,EQ,65.05,65.5,65.5,64.5,64.9,64.9,64.95,18910,122823750000.0,,17860.0,0.9445
2002-01-08,GAIL,EQ,64.9,65.0,65.0,64.0,64.5,64.55,64.43,5920,38141800000.0,,5920.0,1.0
2002-01-09,GAIL,EQ,64.55,65.1,65.1,62.1,64.6,64.6,64.16,8822,56601544999.99999,,8181.0,0.9273
2002-01-10,GAIL,EQ,64.6,64.6,65.0,64.1,64.9,64.8,64.71,16314,105561764999.99998,,14764.0,0.905
2002-01-11,GAIL,EQ,64.8,64.0,65.0,63.1,63.5,63.3,64.11,9560,61291600000.0,,8700.0,0.91
2002-01-14,GAIL,EQ,63.3,64.45,65.5,64.05,65.0,65.2,64.7,4968,32140745000.0,,4175.0,0.8404
2002-01-15,GAIL,EQ,65.2,65.2,65.2,64.25,65.0,64.9,64.73,11056,71567600000.0,,7594.0,0.6869
2002-01-16,GAIL,EQ,64.9,65.0,68.25,65.0,67.4,67.4,66.21,18841,124753350000.0,,10450.0,0.5546
2002-01-17,GAIL,EQ,67.4,66.05,69.45,66.05,67.5,67.6,68.19,31845,217144979999.99997,,22990.0,0.7219
2002-01-18,GAIL,EQ,67.6,68.0,68.0,66.5,66.5,66.85,67.58,7717,52153120000.0,,7111.0,0.9215000000000001
2002-01-21,GAIL,EQ,66.85,68.0,68.0,66.9,66.9,66.9,67.12,3922,26325980000.0,,3792.0,0.9669
2002-01-22,GAIL,EQ,66.9,68.0,68.0,66.6,66.7,66.8,67.02,4849,32498425000.0,,4399.0,0.9072
2002-01-23,GAIL,EQ,66.8,65.5,68.5,65.5,67.9,67.9,67.84,24000,162820225000.0,,21500.0,0.8958
2002-01-24,GAIL,EQ,67.9,68.5,68.5,67.4,67.8,67.8,67.9,17056,115810475000.0,,15420.0,0.9041
2002-01-25,GAIL,EQ,67.8,67.65,68.1,67.5,68.0,67.85,67.93,9435,64092900000.0,,9200.0,0.9751000000000001
2002-01-28,GAIL,EQ,67.85,69.8,69.8,67.6,68.0,68.1,67.86,20523,139261195000.0,,17127.0,0.8345
2002-01-29,GAIL,EQ,68.1,68.9,68.9,67.6,67.6,67.6,67.87,10026,68042950000.0,,8626.0,0.8604
2002-01-30,GAIL,EQ,67.6,67.5,68.0,66.0,66.3,66.75,67.35,19613,132089250000.0,,15506.0,0.7906000000000001
2002-01-31,GAIL,EQ,66.75,68.0,68.5,67.0,68.0,68.05,68.01,20950,142479560000.0,,17076.0,0.8151
2002-02-01,GAIL,EQ,68.05,68.45,76.2,68.0,73.0,72.7,73.13,137727,1007220835000.0,,62915.0,0.4568
2002-02-04,GAIL,EQ,72.7,75.0,81.45,74.55,78.2,78.05,78.72,248352,1954992255000.0,,148648.0,0.5985
2002-02-05,GAIL,EQ,78.05,80.0,82.9,76.5,82.9,80.45,79.52,239095,1901342260000.0002,,113297.0,0.4739
2002-02-06,GAIL,EQ,80.45,85.9,96.0,84.4,86.5,87.1,89.45,1378598,12330922310000.0,,715542.0,0.519
2002-02-07,GAIL,EQ,87.1,89.5,91.1,79.0,79.45,79.8,82.24,413133,3397719604999.9995,,202280.0,0.48960000000000004
2002-02-08,GAIL,EQ,79.8,80.0,82.5,78.6,79.95,79.45,80.06,175847,1407753455000.0,,67195.0,0.3821
2002-02-11,GAIL,EQ,79.45,82.4,88.0,81.0,82.1,82.25,83.48,288229,2406063730000.0,,167050.0,0.5796
2002-02-12,GAIL,EQ,82.25,82.5,85.75,81.1,81.4,81.4,82.93,267627,2219400430000.0,,150277.0,0.5615
2002-02-13,GAIL,EQ,81.4,80.2,83.0,79.5,80.0,80.05,81.29,230485,1873641764999.9998,,167575.0,0.7271
2002-02-14,GAIL,EQ,80.05,82.0,87.0,80.6,83.0,83.5,83.9,1248696,10476670970000.0,,582988.0,0.4669
2002-02-15,GAIL,EQ,83.5,84.75,91.5,83.6,85.6,85.8,87.89,1634633,14366945925000.0,,637539.0,0.39
2002-02-18,GAIL,EQ,85.8,88.0,88.0,78.25,82.6,81.75,82.54,852756,7038626440000.001,,460200.0,0.5397
2002-02-19,GAIL,EQ,81.75,83.75,84.0,80.2,80.5,80.95,81.63,324651,2649999150000.0,,174822.0,0.5385
2002-02-20,GAIL,EQ,80.95,80.0,82.0,78.1,78.5,78.6,80.11,373675,2993401100000.0,,,
2002-02-21,GAIL,EQ,78.6,80.75,80.9,77.55,78.1,78.1,79.01,220745,1744150539999.9998,,89345.0,0.4047
2002-02-22,GAIL,EQ,78.1,78.25,83.7,77.8,78.3,78.45,80.59,693280,5586963680000.0,,287242.0,0.4143
2002-02-25,GAIL,EQ,78.45,79.5,79.8,73.6,74.0,74.05,76.39,402243,3072573610000.0,,247747.0,0.6159
2002-02-26,GAIL,EQ,74.05,75.0,78.4,74.15,77.35,77.1,76.17,1070294,8152463459999.999,,465945.0,0.4353
2002-02-27,GAIL,EQ,77.1,78.2,79.0,74.05,74.25,74.35,76.43,520060,3975071050000.0,,262960.0,0.5056
2002-02-28,GAIL,EQ,74.35,78.0,78.0,68.7,71.5,70.55,73.98,595520,4405936815000.0,,269163.0,0.452
2002-03-01,GAIL,EQ,70.55,72.1,74.35,70.0,74.0,73.8,72.26,197643,1428181800000.0,,87964.0,0.4451
2002-03-04,GAIL,EQ,73.8,75.85,76.9,74.2,75.45,74.85,75.42,160985,1214093310000.0,,76497.0,0.47520000000000007
2002-03-05,GAIL,EQ,74.85,76.8,76.8,73.45,73.6,73.7,74.75,175150,1309332800000.0,,75321.0,0.43
2002-03-06,GAIL,EQ,73.7,74.4,74.4,71.5,72.25,72.05,72.63,159960,1161815035000.0,,87636.0,0.5479
2002-03-07,GAIL,EQ,72.05,73.0,73.0,71.85,72.85,72.6,72.48,175513,1272177685000.0,,101506.0,0.5783
2002-03-08,GAIL,EQ,72.6,73.9,74.0,71.25,71.5,71.55,72.4,175319,1269318235000.0,,97772.0,0.5577000000000001
2002-03-11,GAIL,EQ,71.55,72.1,72.5,71.1,71.75,71.55,71.57,72672,520130925000.0,,,
2002-03-12,GAIL,EQ,71.55,72.1,75.0,71.1,72.0,72.65,73.27,429010,3143484585000.0,,144245.0,0.28750000000000003
2002-03-13,GAIL,EQ,72.65,72.75,74.0,72.0,72.4,72.15,73.06,113581,829835960000.0,,38969.0,0.3431
2002-03-14,GAIL,EQ,72.15,73.25,75.55,71.8,75.55,75.0,73.95,416370,3079085515000.0,,186965.0,0.449
2002-03-15,GAIL,EQ,75.0,76.05,77.9,75.05,76.55,76.65,76.6,441102,3378785565000.0,,199095.0,0.4514
2002-03-18,GAIL,EQ,76.65,77.0,79.45,76.0,76.2,76.95,78.11,375344,2931910310000.0,,173869.0,0.4632
2002-03-19,GAIL,EQ,76.95,77.6,77.6,73.6,74.2,74.1,75.96,203290,1544291815000.0,,120104.0,0.5908
2002-03-20,GAIL,EQ,74.1,74.9,75.3,72.9,74.5,74.85,74.2,217082,1610671545000.0,,165546.0,0.7626000000000001
2002-03-21,GAIL,EQ,74.85,74.5,75.1,74.1,74.9,74.9,74.74,65945,492844909999.99994,,42010.0,0.637
2002-03-22,GAIL,EQ,74.9,75.0,75.25,74.2,75.0,74.9,74.8,129126,965831175000.0,,98155.0,0.7601000000000001
2002-03-26,GAIL,EQ,74.9,74.1,75.0,74.0,74.75,74.9,74.74,185169,1383946385000.0,,123634.0,0.6677
2002-03-27,GAIL,EQ,74.9,75.0,79.0,74.5,76.5,76.25,77.13,207487,1600298590000.0,,78828.0,0.3799
2002-03-28,GAIL,EQ,76.25,77.5,78.5,76.0,76.0,76.1,77.1,169524,1307082810000.0,,96334.0,0.5683
2002-04-01,GAIL,EQ,76.1,77.4,87.35,77.0,83.9,84.05,83.83,1463802,12270594660000.0,,450149.0,0.3075
2002-04-02,GAIL,EQ,84.05,84.95,89.9,84.5,85.7,85.15,87.16,1345012,11723768975000.0,,431597.0,0.3209
2002-04-03,GAIL,EQ,85.15,85.3,87.5,84.0,85.8,85.4,85.9,574764,4937255755000.0,,177934.0,0.30960000000000004
2002-04-04,GAIL,EQ,85.4,86.25,88.4,85.6,85.75,86.1,86.92,511570,4446703360000.0,,267527.0,0.523
2002-04-05,GAIL,EQ,86.1,87.0,91.85,85.15,90.0,88.7,89.17,1026200,9151084945000.0,,337170.0,0.3286
2002-04-08,GAIL,EQ,88.7,90.9,94.9,89.75,91.2,90.6,92.31,1059935,9783807715000.0,,474919.0,0.44810000000000005
2002-04-09,GAIL,EQ,90.6,92.3,92.4,85.1,86.2,85.8,88.29,622383,5495208375000.0,,303088.0,0.48700000000000004
2002-04-10,GAIL,EQ,85.8,85.9,87.0,83.5,83.9,83.7,84.82,304834,2585520230000.0,,191876.0,0.6294
2002-04-11,GAIL,EQ,83.7,84.75,88.45,84.1,86.0,85.8,86.47,438174,3789011904999.9995,,155361.0,0.3546
2002-04-12,GAIL,EQ,85.8,86.5,87.9,83.6,84.0,84.05,85.52,291509,2492976970000.0,,180146.0,0.618
2002-04-15,GAIL,EQ,84.05,84.95,85.2,81.2,82.2,82.4,83.35,228433,1903932055000.0,,156913.0,0.6869
2002-04-16,GAIL,EQ,82.4,82.0,82.7,79.95,80.5,80.45,80.91,167680,1356620700000.0,,,
2002-04-17,GAIL,EQ,80.45,80.4,82.5,79.0,79.3,79.25,80.05,174589,1397513865000.0,,127196.0,0.7284999999999999
2002-04-18,GAIL,EQ,79.25,80.0,83.75,79.25,80.0,80.35,81.33,366975,2984632320000.0,,145710.0,0.3971
2002-04-19,GAIL,EQ,80.35,80.95,82.05,78.5,79.3,78.95,80.44,204046,1641441380000.0,,103781.0,0.5086
2002-04-22,GAIL,EQ,78.95,80.15,80.15,77.05,77.7,77.55,78.16,231789,1811711860000.0002,,146235.0,0.6309
2002-04-23,GAIL,EQ,77.55,77.75,80.3,77.4,78.55,78.7,79.08,155700,1231295760000.0,,48439.0,0.3111
2002-04-24,GAIL,EQ,78.7,79.75,80.85,78.5,78.65,78.8,79.27,99924,792103975000.0,,,
2002-04-25,GAIL,EQ,78.8,79.5,79.75,77.3,77.5,77.45,77.78,105128,817634505000.0,,108960.0,0.5314
2002-04-26,GAIL,EQ,77.45,78.0,79.0,75.25,76.25,76.0,77.35,123723,957011940000.0,,77173.0,0.6238
2002-04-29,GAIL,EQ,76.0,76.9,79.0,76.9,78.5,77.95,77.85,110223,858076615000.0,,65432.0,0.5936
2002-04-30,GAIL,EQ,77.95,77.0,80.0,77.0,79.3,79.55,79.03,277236,2190896560000.0002,,,
2002-05-02,GAIL,EQ,79.55,80.5,82.9,78.55,78.55,79.55,80.87,267865,2166092405000.0,,126112.0,0.4708
2002-05-03,GAIL,EQ,79.55,80.5,80.5,77.5,78.25,77.9,78.09,164693,1286157380000.0,,119362.0,0.7248
2002-05-06,GAIL,EQ,77.9,78.9,80.95,77.5,80.25,80.0,79.13,191914,1518628190000.0,,85352.0,0.4447
2002-05-07,GAIL,EQ,80.0,79.95,81.0,79.0,79.15,79.4,80.04,206213,1650504960000.0,,89817.0,0.43560000000000004
2002-05-08,GAIL,EQ,79.4,79.95,80.0,78.5,79.0,79.05,79.23,96463,764314685000.0,,52086.0,0.54
2002-05-09,GAIL,EQ,79.05,80.0,81.5,78.0,79.0,80.0,79.99,369653,2956878450000.0,,207285.0,0.5608
2002-05-10,GAIL,EQ,80.0,81.9,81.95,77.5,77.65,77.8,78.57,304672,2393793915000.0,,170778.0,0.5605
2002-05-13,GAIL,EQ,77.8,78.6,79.0,76.0,76.8,76.7,77.34,371451,2872868495000.0,,229940.0,0.619
2002-05-14,GAIL,EQ,76.7,76.8,77.5,75.5,75.6,75.85,76.29,238152,1816912860000.0002,,171477.0,0.72
2002-05-15,GAIL,EQ,75.85,76.85,76.85,74.55,75.15,74.8,75.34,197750,1489846575000.0,,112220.0,0.5675
2002-05-16,GAIL,EQ,74.8,75.0,76.75,74.0,75.25,74.55,74.85,350852,2626028765000.0,,182333.0,0.5197
2002-05-17,GAIL,EQ,74.55,76.0,76.0,73.4,74.9,74.45,74.61,542668,4048918565000.0,,280453.0,0.5168
2002-05-20,GAIL,EQ,74.45,76.5,76.55,72.2,75.05,74.95,74.56,296855,2213302315000.0,,163742.0,0.5516
2002-05-21,GAIL,EQ,74.95,75.0,75.05,71.05,74.9,73.75,73.02,338788,2473860850000.0,,213309.0,0.6296
2002-05-22,GAIL,EQ,73.75,73.55,76.0,71.95,75.2,75.25,74.65,321661,2401136475000.0,,158155.0,0.4917
2002-05-23,GAIL,EQ,75.25,77.5,79.55,75.0,75.15,75.25,76.89,323517,2487415185000.0,,118215.0,0.3654
2002-05-24,GAIL,EQ,75.25,77.0,77.5,73.25,75.6,75.4,75.17,489084,3676623865000.0,,180419.0,0.3689
2002-05-27,GAIL,EQ,75.4,77.65,82.3,75.65,80.8,80.25,80.1,1447361,11593511730000.0,,482759.0,0.3335
2002-05-28,GAIL,EQ,80.25,75.0,84.3,75.0,77.15,78.75,81.58,1634213,13332126415000.0,,423195.0,0.259
2002-05-29,GAIL,EQ,78.75,78.5,81.3,78.0,79.25,78.65,79.17,574669,4549439885000.0,,,
2002-05-30,GAIL,EQ,78.65,79.7,81.75,76.35,77.65,77.15,79.17,461286,3652122650000.0,,,
2002-05-31,GAIL,EQ,77.15,77.35,78.5,74.55,75.6,75.8,75.97,238790,1814128605000.0,,,
2002-06-03,GAIL,EQ,75.8,77.5,77.9,76.45,76.9,76.85,77.1,198612,1531235910000.0,,84149.0,0.42369999999999997
2002-06-04,GAIL,EQ,76.85,77.0,77.95,75.75,76.0,76.3,76.66,165168,1266178780000.0,,77104.0,0.4668
2002-06-05,GAIL,EQ,76.3,77.05,81.2,76.6,78.75,78.3,79.22,479293,3796809570000.0005,,140989.0,0.2942
2002-06-06,GAIL,EQ,78.3,80.0,81.0,78.1,78.2,78.35,79.48,436610,3469990035000.0,,174805.0,0.4004
2002-06-07,GAIL,EQ,78.35,78.5,78.5,76.0,76.85,76.55,77.01,157280,1211290020000.0,,83805.0,0.5328
2002-06-10,GAIL,EQ,76.55,79.0,80.0,77.5,78.3,78.05,78.25,140802,1101719870000.0,,83552.0,0.5934
2002-06-11,GAIL,EQ,78.05,79.65,79.65,78.15,78.6,78.75,78.75,149964,1180908820000.0,,93101.0,0.6208
2002-06-12,GAIL,EQ,78.75,79.0,79.5,76.5,77.0,77.15,77.74,252440,1962558260000.0002,,130385.0,0.5165
2002-06-13,GAIL,EQ,77.15,77.95,77.95,76.1,76.6,76.35,77.11,263046,2028336630000.0,,166290.0,0.6322
2002-06-14,GAIL,EQ,76.35,76.75,76.95,74.3,75.3,74.9,75.39,279758,2109050075000.0,,170040.0,0.6078
2002-06-17,GAIL,EQ,74.9,76.25,77.0,75.25,76.5,76.2,76.28,139834,1066585505000.0001,,70702.0,0.5056
2002-06-18,GAIL,EQ,76.2,77.4,77.5,74.5,75.2,74.85,75.64,328138,2482145210000.0,,170903.0,0.5208
2002-06-19,GAIL,EQ,74.85,76.25,76.6,74.85,75.05,75.1,75.57,185269,1400114390000.0,,103822.0,0.5604
2002-06-20,GAIL,EQ,75.1,75.0,75.55,74.55,74.6,74.85,75.04,146659,1100534920000.0,,96745.0,0.6597
2002-06-21,GAIL,EQ,74.85,75.6,75.6,74.5,75.0,75.0,74.97,72676,544856020000.0,,46443.0,0.639
2002-06-24,GAIL,EQ,75.0,75.0,75.45,74.5,75.0,75.1,74.99,46180,346302990000.0,,32586.0,0.7056
2002-06-25,GAIL,EQ,75.1,75.5,75.5,74.55,74.9,74.9,74.87,49465,370358540000.0,,28815.0,0.5825
2002-06-26,GAIL,EQ,74.9,74.9,74.9,74.4,74.75,74.7,74.63,48239,360014315000.0,,41145.0,0.8529000000000001
2002-06-27,GAIL,EQ,74.7,74.75,75.65,74.2,75.6,74.65,74.7,202146,1510089660000.0,,128659.0,0.6365
2002-06-28,GAIL,EQ,74.65,75.95,76.8,75.05,75.15,75.25,75.44,47560,358769025000.0,,25969.0,0.546
2002-07-01,GAIL,EQ,75.25,75.9,75.95,75.05,75.25,75.35,75.5,51712,390436395000.0,,30973.0,0.599
2002-07-02,GAIL,EQ,75.35,76.0,76.0,73.5,74.95,74.55,74.7,374935,2800593285000.0,,246994.0,0.6587999999999999
2002-07-03,GAIL,EQ,74.55,75.5,75.5,74.1,75.15,74.6,74.68,441692,3298761960000.0,,297458.0,0.6735
2002-07-04,GAIL,EQ,74.6,75.2,75.65,74.95,75.0,75.05,75.31,76381,575204555000.0,,57083.0,0.7473000000000001
2002-07-05,GAIL,EQ,75.05,75.95,75.95,75.05,75.4,75.2,75.34,79198,596682310000.0,,55195.0,0.6969
2002-07-08,GAIL,EQ,75.2,76.5,76.5,74.1,74.9,74.5,74.73,446526,3336941530000.0,,228880.0,0.5126
2002-07-09,GAIL,EQ,74.5,80.0,82.0,77.0,78.45,78.45,79.32,863793,6851352600000.0,,355020.0,0.41100000000000003
2002-07-10,GAIL,EQ,78.45,79.0,80.4,76.75,78.25,78.3,78.94,479810,3787594390000.0,,185787.0,0.3872
2002-07-11,GAIL,EQ,78.3,77.95,79.65,77.0,77.35,77.35,78.25,186974,1463056140000.0,,79785.0,0.4267
2002-07-12,GAIL,EQ,77.35,80.0,81.95,78.2,78.85,78.6,79.67,770683,6139807820000.0,,323137.0,0.4193
2002-07-15,GAIL,EQ,78.6,79.5,82.5,78.15,82.45,81.2,80.19,1043073,8363976015000.001,,430986.0,0.4132
2002-07-16,GAIL,EQ,81.2,82.05,82.9,78.05,78.25,78.55,80.28,1062699,8531697009999.999,,417736.0,0.3931
2002-07-17,GAIL,EQ,78.55,78.7,78.7,75.25,75.65,75.85,76.57,398476,3051275230000.0,,225150.0,0.5650000000000001
2002-07-18,GAIL,EQ,75.85,77.0,77.0,75.3,76.1,76.2,76.16,361642,2754333820000.0,,195245.0,0.5399
2002-07-19,GAIL,EQ,76.2,75.3,76.5,75.3,75.4,75.45,75.74,318447,2411983190000.0,,188426.0,0.5917
2002-07-22,GAIL,EQ,75.45,75.0,75.4,74.5,75.05,75.0,74.97,276085,2069917510000.0002,,167477.0,0.6066
2002-07-23,GAIL,EQ,75.0,75.0,75.0,74.1,74.95,74.95,74.82,107946,807653165000.0,,75530.0,0.6997
2002-07-24,GAIL,EQ,74.95,74.65,75.0,74.45,74.75,74.85,74.79,239246,1789233039999.9998,,169743.0,0.7095
2002-07-25,GAIL,EQ,74.85,75.0,75.9,73.1,73.5,74.3,74.52,530534,3953656620000.0005,,419645.0,0.7909999999999999
2002-07-26,GAIL,EQ,74.3,78.0,78.0,72.85,73.35,73.15,74.14,846041,6272434830000.0,,431068.0,0.5095000000000001
2002-07-29,GAIL,EQ,73.15,74.9,76.0,69.65,71.6,71.7,71.58,348899,2497303935000.0,,161972.0,0.4642
2002-07-30,GAIL,EQ,71.7,73.45,73.45,71.4,72.75,72.65,72.41,248648,1800562855000.0,,172391.0,0.6933
2002-07-31,GAIL,EQ,72.65,70.55,73.9,70.15,73.0,73.2,71.81,146623,1052968060000.0,,93454.0,0.6374000000000001
2002-08-01,GAIL,EQ,73.2,72.0,73.65,72.0,72.4,72.3,72.92,146671,1069538285000.0,,112240.0,0.7653
2002-08-02,GAIL,EQ,72.3,71.05,73.95,71.05,72.85,73.15,72.78,276451,2011888439999.9998,,209352.0,0.7573000000000001
2002-08-05,GAIL,EQ,73.15,74.0,74.0,72.85,73.75,73.5,73.49,255732,1879258364999.9998,,201454.0,0.7878000000000001
2002-08-06,GAIL,EQ,73.5,73.8,73.8,72.65,72.95,73.3,73.43,228170,1675507365000.0,,186490.0,0.8173
2002-08-07,GAIL,EQ,73.3,74.0,74.0,72.45,72.8,73.05,73.26,265512,1945161885000.0002,,219479.0,0.8266
2002-08-08,GAIL,EQ,73.05,73.0,73.4,71.1,71.2,71.3,72.32,102085,738313460000.0,,80896.0,0.7924
2002-08-09,GAIL,EQ,71.3,71.5,71.9,71.0,71.25,71.45,71.48,92881,663897235000.0,,72600.0,0.7816
2002-08-12,GAIL,EQ,71.45,71.6,71.95,71.05,71.4,71.3,71.42,39389,281308470000.0,,31553.0,0.8011
2002-08-13,GAIL,EQ,71.3,72.0,72.3,70.75,71.2,71.05,71.34,70812,505198800000.0,,61917.0,0.8744
2002-08-14,GAIL,EQ,71.05,71.35,72.0,71.0,71.4,71.2,71.43,134995,964311440000.0,,101881.0,0.7547
2002-08-16,GAIL,EQ,71.2,71.9,71.9,70.65,71.0,70.85,71.3,136974,976615550000.0,,118060.0,0.8619
2002-08-19,GAIL,EQ,70.85,70.0,73.95,70.0,70.25,70.45,72.05,535397,3857329879999.9995,,238146.0,0.4448
2002-08-20,GAIL,EQ,70.45,70.8,72.9,70.7,71.15,70.95,71.67,367821,2636168150000.0,,131413.0,0.35729999999999995
2002-08-21,GAIL,EQ,70.95,71.5,71.75,70.25,70.4,70.4,70.92,178722,1267425960000.0,,111501.0,0.6239
2002-08-22,GAIL,EQ,70.4,71.1,71.95,70.25,71.0,70.8,70.88,192474,1364313770000.0,,67883.0,0.3527
2002-08-23,GAIL,EQ,70.8,71.2,71.2,69.6,69.8,69.95,70.34,219596,1544555815000.0,,183398.0,0.8351999999999999
2002-08-26,GAIL,EQ,69.95,70.0,70.05,69.4,69.6,69.7,69.76,169448,1182093480000.0,,126128.0,0.7443000000000001
2002-08-27,GAIL,EQ,69.7,69.75,70.0,69.25,69.25,69.4,69.8,143369,1000758775000.0,,102945.0,0.718
2002-08-28,GAIL,EQ,69.4,69.5,69.75,69.2,69.25,69.3,69.45,76967,534512975000.0,,61260.0,0.7959
2002-08-29,GAIL,EQ,69.3,69.25,69.5,68.7,68.95,68.8,69.1,98392,679883200000.0,,83289.0,0.8465
2002-08-30,GAIL,EQ,68.8,68.95,69.4,68.6,69.3,69.3,69.25,161699,1119738415000.0,,139435.0,0.8623000000000001
2002-09-02,GAIL,EQ,69.3,69.5,70.4,68.7,68.7,68.85,69.11,109897,759515600000.0,,82207.0,0.748
2002-09-03,GAIL,EQ,68.85,69.05,69.3,68.55,68.6,68.75,68.91,73648,507542205000.0,,60735.0,0.8247
2002-09-04,GAIL,EQ,68.75,68.75,69.0,68.5,68.75,68.75,68.86,261984,1804106180000.0,,213525.0,0.8150000000000001
2002-09-05,GAIL,EQ,68.75,70.0,70.0,68.6,68.8,68.8,69.07,177363,1225127895000.0,,129611.0,0.7308
2002-09-06,GAIL,EQ,68.8,69.0,69.0,68.35,69.0,68.9,68.87,108081,744353415000.0,,88043.0,0.8146
2002-09-09,GAIL,EQ,68.9,55.25,67.9,55.25,66.0,65.85,66.11,331817,2193498420000.0,,206299.0,0.6217
2002-09-11,GAIL,EQ,65.85,62.85,63.95,62.0,62.85,63.0,63.12,128645,811948170000.0,,70596.0,0.5488000000000001
2002-09-12,GAIL,EQ,63.0,63.5,63.75,62.6,63.75,63.65,63.4,68855,436517220000.0,,33379.0,0.48479999999999995
2002-09-13,GAIL,EQ,63.65,63.5,64.0,62.6,63.5,63.35,63.56,36578,232477010000.0,,22926.0,0.6268
2002-09-16,GAIL,EQ,63.35,75.0,75.0,62.0,62.05,62.15,63.28,117988,746665505000.0,,61658.0,0.5226
2002-09-17,GAIL,EQ,62.15,63.2,63.25,61.1,61.45,61.3,61.69,73258,451923490000.00006,,42444.0,0.5794
2002-09-18,GAIL,EQ,61.3,61.3,62.0,60.5,61.5,61.45,61.15,75765,463296050000.0,,53859.0,0.7109000000000001
2002-09-19,GAIL,EQ,61.45,61.05,61.5,60.0,61.1,61.05,60.95,100870,614852155000.0,,69695.0,0.6909000000000001
2002-09-20,GAIL,EQ,61.05,60.0,62.95,60.0,62.6,62.5,61.52,62402,383922140000.0,,46777.0,0.7495999999999999
2002-09-23,GAIL,EQ,62.5,63.0,63.0,62.0,62.0,62.2,62.51,35066,219187304999.99997,,23960.0,0.6833
2002-09-24,GAIL,EQ,62.2,62.3,62.3,61.2,62.1,62.15,61.82,29810,184281455000.0,,20583.0,0.6905
2002-09-25,GAIL,EQ,62.15,61.0,62.0,60.6,62.0,61.7,61.55,34106,209925760000.0,,23848.0,0.6992
2002-09-26,GAIL,EQ,61.7,62.25,63.75,62.05,63.75,63.15,62.76,48741,305900525000.0,,35649.0,0.7314
2002-09-27,GAIL,EQ,63.15,64.0,64.5,63.0,63.95,64.05,63.8,63353,404180085000.0,,,
2002-09-30,GAIL,EQ,64.05,63.7,63.85,62.0,62.55,62.45,62.89,73644,463119755000.0,,72929.0,0.5323
2002-10-01,GAIL,EQ,62.45,62.6,63.5,61.5,63.4,63.25,62.59,103292,646526560000.0,,77945.0,0.7545999999999999
2002-10-03,GAIL,EQ,63.25,63.9,63.95,62.45,63.8,63.85,63.49,88669,562978580000.0,,70033.0,0.7898000000000001
2002-10-04,GAIL,EQ,63.85,63.0,64.0,62.95,63.6,63.4,63.37,246985,1565055050000.0,,166411.0,0.6738
2002-10-07,GAIL,EQ,63.4,64.55,67.0,63.9,63.9,63.9,64.37,429504,2764804900000.0,,305144.0,0.7105
2002-10-08,GAIL,EQ,63.9,64.9,64.9,63.5,63.85,63.9,64.07,381276,2442810355000.0,,284120.0,0.7452
2002-10-09,GAIL,EQ,63.9,65.0,65.0,63.2,63.3,63.45,63.68,162720,1036232005000.0001,,115713.0,0.7111
2002-10-10,GAIL,EQ,63.45,63.85,64.05,63.0,63.8,63.95,63.72,76864,489813095000.0,,62144.0,0.8085
2002-10-11,GAIL,EQ,63.95,64.4,64.65,63.65,64.55,64.45,64.33,174997,1125837310000.0,,147643.0,0.8437000000000001
2002-10-14,GAIL,EQ,64.45,64.0,65.0,61.0,64.5,64.7,64.65,158531,1024877425000.0,,125415.0,0.7911
2002-10-16,GAIL,EQ,64.7,64.3,65.0,64.2,64.55,64.9,64.82,201582,1306716215000.0,,174660.0,0.8664000000000001
2002-10-17,GAIL,EQ,64.9,64.8,65.0,63.9,65.0,64.95,64.67,145155,938769315000.0,,105353.0,0.7258
2002-10-18,GAIL,EQ,64.95,64.9,65.2,63.55,63.65,64.3,64.83,346837,2248525905000.0,,317850.0,0.9164
2002-10-21,GAIL,EQ,64.3,64.45,64.95,63.9,64.55,64.6,64.6,83375,538636145000.0,,48520.0,0.5819
2002-10-22,GAIL,EQ,64.6,64.5,65.45,64.25,65.0,65.05,64.99,130100,845479294999.9999,,104967.0,0.8068000000000001
2002-10-23,GAIL,EQ,65.05,64.5,67.5,64.5,65.65,65.6,66.23,195086,1291989605000.0,,89527.0,0.45890000000000003
2002-10-24,GAIL,EQ,65.6,65.95,65.95,64.75,65.0,65.0,65.3,259809,1696554989999.9998,,193078.0,0.7432
2002-10-25,GAIL,EQ,65.0,65.0,65.5,64.1,65.5,65.05,64.79,119137,771905385000.0,,83644.0,0.7021
2002-10-28,GAIL,EQ,65.05,65.35,66.0,65.3,65.65,65.6,65.69,74383,488590809999.99994,,51609.0,0.6938
2002-10-29,GAIL,EQ,65.6,66.0,66.85,65.4,65.55,66.15,65.96,280343,1849040420000.0,,175873.0,0.6273
2002-10-30,GAIL,EQ,66.15,66.0,66.8,65.9,66.4,66.15,66.36,158867,1054315094999.9999,,96462.0,0.6072
2002-10-31,GAIL,EQ,66.15,66.2,66.7,66.0,66.15,66.2,66.32,53899,357484590000.0,,40919.0,0.7592
2002-11-01,GAIL,EQ,66.2,66.75,67.4,65.9,66.95,67.0,66.76,227618,1519604380000.0,,,
2002-11-04,GAIL,EQ,67.0,68.45,68.45,66.5,66.7,66.9,67.1,37163,249357710000.0,,109684.0,0.4142
2002-11-05,GAIL,EQ,66.9,66.9,67.0,66.0,66.35,66.45,66.44,66611,442542995000.0,,53944.0,0.8098000000000001
2002-11-07,GAIL,EQ,66.45,66.7,66.75,65.0,65.25,65.85,66.27,461271,3057023120000.0,,378104.0,0.8197
2002-11-08,GAIL,EQ,65.85,65.5,66.95,65.3,66.5,66.75,66.47,203451,1352285660000.0,,150336.0,0.7389
2002-11-11,GAIL,EQ,66.75,65.5,66.85,65.5,65.8,65.85,66.06,46093,304478690000.0,,30011.0,0.6511
2002-11-12,GAIL,EQ,65.85,66.9,66.9,65.75,65.85,66.05,66.36,110253,731619400000.0,,39792.0,0.36090000000000005
2002-11-13,GAIL,EQ,66.05,66.5,67.75,66.0,66.3,66.35,66.65,636392,4241306970000.0005,,388080.0,0.6098
2002-11-14,GAIL,EQ,66.35,66.1,66.75,65.4,65.5,65.85,66.12,202726,1340384005000.0,,177861.0,0.8773000000000001
2002-11-15,GAIL,EQ,65.85,66.5,66.5,65.4,65.65,65.65,65.62,136732,897241010000.0,,115209.0,0.8426
2002-11-18,GAIL,EQ,65.65,66.45,66.45,65.85,66.15,65.95,66.03,70246,463823555000.0,,52172.0,0.7427
2002-11-20,GAIL,EQ,65.95,66.45,66.5,66.0,66.05,66.15,66.18,85605,566567580000.0,,74599.0,0.8714000000000001
2002-11-21,GAIL,EQ,66.15,66.5,66.5,66.15,66.2,66.2,66.27,30146,199773925000.0,,25758.0,0.8544
2002-11-22,GAIL,EQ,66.2,66.1,66.65,66.1,66.3,66.45,66.34,41936,278205475000.0,,34825.0,0.8304
2002-11-25,GAIL,EQ,66.45,66.5,67.5,66.0,66.8,66.95,66.78,86812,579723475000.0,,63686.0,0.7336
2002-11-26,GAIL,EQ,66.95,66.7,67.9,66.7,67.3,67.35,67.47,79554,536784205000.0,,45109.0,0.5670000000000001
2002-11-27,GAIL,EQ,67.35,68.25,68.8,66.5,66.5,66.65,67.71,144357,977433780000.0001,,77731.0,0.5385
2002-11-28,GAIL,EQ,66.65,67.7,67.85,66.75,67.0,66.95,67.19,51292,344612050000.0,,28962.0,0.5646
2002-11-29,GAIL,EQ,66.95,67.75,67.95,66.55,67.9,67.6,67.29,47484,319496565000.0,,40841.0,0.8601000000000001
2002-12-02,GAIL,EQ,67.6,68.75,71.3,68.15,69.0,69.0,69.65,418819,2916892495000.0,,263781.0,0.6298
2002-12-03,GAIL,EQ,69.0,70.0,71.0,67.7,67.75,68.1,68.92,339926,2342886755000.0,,248447.0,0.7309
2002-12-04,GAIL,EQ,68.1,67.95,68.5,67.3,68.15,68.25,68.1,46786,318634030000.0,,30192.0,0.6453
2002-12-05,GAIL,EQ,68.25,68.5,69.05,68.1,69.0,68.8,68.8,57107,392901355000.0,,38525.0,0.6746
2002-12-06,GAIL,EQ,68.8,71.5,74.9,70.1,70.5,70.65,71.26,430958,3070805180000.0,,282117.0,0.6546
2002-12-09,GAIL,EQ,70.65,72.0,72.0,68.5,68.8,69.1,70.67,168936,1193797785000.0,,83186.0,0.4924
2002-12-10,GAIL,EQ,69.1,68.0,69.0,67.6,68.1,68.35,68.14,97663,665497755000.0,,56374.0,0.5772
2002-12-11,GAIL,EQ,68.35,70.0,70.5,69.0,69.1,69.15,69.7,108215,754283985000.0,,57481.0,0.5312
2002-12-12,GAIL,EQ,69.15,68.9,69.95,68.8,69.1,69.2,69.38,70890,491821775000.0,,48598.0,0.6855
2002-12-13,GAIL,EQ,69.2,69.0,69.6,68.7,69.3,69.3,69.15,40654,281139715000.0,,26091.0,0.6418
2002-12-16,GAIL,EQ,69.3,70.35,70.35,69.0,69.4,69.2,69.79,148779,1038307910000.0,,94046.0,0.6321
2002-12-17,GAIL,EQ,69.2,69.9,70.6,67.7,68.6,68.25,68.66,118724,815102240000.0,,67773.0,0.5708
2002-12-18,GAIL,EQ,68.25,68.05,68.85,68.05,68.2,68.35,68.41,45106,308563235000.0,,30216.0,0.6698999999999999
2002-12-19,GAIL,EQ,68.35,68.05,68.75,68.0,68.7,68.55,68.44,53842,368474525000.0,,45098.0,0.8376000000000001
2002-12-20,GAIL,EQ,68.55,68.75,68.8,68.2,68.5,68.5,68.5,39254,268905970000.00003,,33068.0,0.8423999999999999
2002-12-23,GAIL,EQ,68.5,68.5,69.0,68.1,68.95,68.9,68.72,101632,698448050000.0,,74856.0,0.7365
2002-12-24,GAIL,EQ,68.9,68.3,69.95,68.25,69.7,69.7,69.4,75886,526644545000.0,,61562.0,0.8112
2002-12-26,GAIL,EQ,69.7,69.85,70.25,69.4,69.85,69.95,69.83,76432,533698509999.99994,,60845.0,0.7961
2002-12-27,GAIL,EQ,69.95,70.0,70.25,69.5,70.0,69.9,69.9,123187,861130460000.0,,95681.0,0.7767000000000001
2002-12-30,GAIL,EQ,69.9,61.8,71.8,61.8,71.0,71.3,70.69,254596,1799771655000.0,,159615.0,0.6269
2002-12-31,GAIL,EQ,71.3,69.0,71.6,69.0,70.4,70.25,70.56,63412,447441265000.00006,,40454.0,0.638
2003-01-01,GAIL,EQ,70.25,70.7,71.25,70.25,70.75,70.75,70.78,35030,247951600000.0,,23012.0,0.6569
2003-01-02,GAIL,EQ,70.75,71.25,71.75,70.0,70.5,70.65,71.07,151323,1075497715000.0,,77568.0,0.5126
2003-01-03,GAIL,EQ,70.65,72.7,73.0,71.5,72.0,71.9,72.21,250607,1809750550000.0,,148496.0,0.5925
2003-01-06,GAIL,EQ,71.9,72.5,73.5,72.0,72.05,72.4,72.53,124913,906018335000.0,,76857.0,0.6153000000000001
2003-01-07,GAIL,EQ,72.4,73.5,73.5,72.5,72.7,72.75,73.0,114565,836297590000.0,,76801.0,0.6704000000000001
2003-01-08,GAIL,EQ,72.75,73.45,73.5,72.6,73.25,73.0,73.02,63286,462133545000.0,,41690.0,0.6587999999999999
2003-01-09,GAIL,EQ,73.0,73.45,73.5,72.6,72.9,72.85,73.1,93826,685823925000.0,,62573.0,0.6668999999999999
2003-01-10,GAIL,EQ,72.85,74.0,74.7,72.25,72.4,72.5,72.86,62905,458356530000.0,,41180.0,0.6546
2003-01-13,GAIL,EQ,72.5,70.0,72.7,70.0,71.5,71.65,71.95,70865,509899980000.0,,54334.0,0.7667
2003-01-14,GAIL,EQ,71.65,72.0,72.25,71.1,71.8,71.5,71.37,56357,402199230000.0,,40736.0,0.7228
2003-01-15,GAIL,EQ,71.5,71.9,72.1,71.6,71.9,71.75,71.84,35609,255823910000.0,,27809.0,0.7809999999999999
2003-01-16,GAIL,EQ,71.75,71.65,72.85,71.55,72.75,72.6,72.47,66119,479148890000.00006,,46048.0,0.6964
2003-01-17,GAIL,EQ,72.6,73.0,73.5,72.45,73.3,73.15,73.18,111868,818666025000.0,,78922.0,0.7055
2003-01-20,GAIL,EQ,73.15,73.6,74.95,72.55,73.6,73.75,74.11,142495,1056046150000.0,,86555.0,0.6074
2003-01-21,GAIL,EQ,73.75,73.05,74.5,73.05,73.8,73.85,73.93,97775,722839335000.0,,57149.0,0.5845
2003-01-22,GAIL,EQ,73.85,73.8,74.0,73.2,73.35,73.35,73.77,57550,424552409999.99994,,39580.0,0.6877
2003-01-23,GAIL,EQ,73.35,73.75,73.9,72.4,72.5,72.45,72.76,45183,328757350000.0,,33899.0,0.7503000000000001
2003-01-24,GAIL,EQ,72.45,72.95,72.95,71.25,71.45,71.4,71.87,62626,450102125000.0,,49728.0,0.794
2003-01-27,GAIL,EQ,71.4,72.0,72.1,69.1,70.0,70.0,70.2,239188,1679057025000.0,,217784.0,0.9105
2003-01-28,GAIL,EQ,70.0,68.0,72.55,68.0,71.0,70.95,71.25,173555,1236628465000.0,,103615.0,0.5970000000000001
2003-01-29,GAIL,EQ,70.95,70.1,70.35,68.7,70.05,69.95,69.37,458361,3179720350000.0,,290322.0,0.6334000000000001
2003-01-30,GAIL,EQ,69.95,70.0,71.8,69.1,71.65,70.85,70.21,667092,4683926065000.0,,422654.0,0.6336
2003-01-31,GAIL,EQ,70.85,70.9,71.5,69.9,70.0,70.05,70.21,39745,279054770000.0,,28076.0,0.7064
2003-02-03,GAIL,EQ,70.05,70.5,70.8,69.5,69.85,69.95,70.06,42826,300050940000.0,,37366.0,0.8725
2003-02-04,GAIL,EQ,69.95,71.4,71.5,69.65,70.0,69.95,70.14,70660,495590634999.99994,,50673.0,0.7171
2003-02-05,GAIL,EQ,69.95,70.2,70.95,69.8,70.8,70.7,70.2,109099,765915435000.0,,88835.0,0.8143000000000001
2003-02-06,GAIL,EQ,70.7,71.0,71.1,70.1,71.0,70.95,70.77,51483,364357530000.0,,31295.0,0.6079
2003-02-07,GAIL,EQ,70.95,70.6,71.45,70.55,71.05,71.0,71.01,65580,465660384999.99994,,44182.0,0.6737000000000001
2003-02-10,GAIL,EQ,71.0,70.6,71.25,70.4,70.9,70.95,70.89,53745,381004315000.0,,40220.0,0.7483
2003-02-11,GAIL,EQ,70.95,70.7,71.2,70.45,71.0,71.0,71.0,68194,484192770000.0,,55476.0,0.8135
2003-02-12,GAIL,EQ,71.0,71.0,71.0,70.0,70.2,70.05,70.2,73828,518308359999.99994,,57855.0,0.7836
2003-02-14,GAIL,EQ,70.05,69.5,70.25,69.15,70.0,70.0,69.97,92432,646710210000.0,,73983.0,0.8004000000000001
2003-02-17,GAIL,EQ,70.0,71.0,71.0,70.1,70.45,70.5,70.48,32893,231833550000.0,,23965.0,0.7286
2003-02-18,GAIL,EQ,70.5,70.5,71.3,70.25,71.0,70.9,70.7,52417,370582315000.0,,38423.0,0.733
2003-02-19,GAIL,EQ,70.9,71.4,73.15,71.0,72.8,72.85,72.27,183823,1328481745000.0,,158169.0,0.8604
2003-02-20,GAIL,EQ,72.85,69.7,73.9,69.7,72.95,73.0,72.6,219980,1596995100000.0,,148758.0,0.6762
2003-02-21,GAIL,EQ,73.0,72.2,74.0,72.1,73.8,73.65,73.06,135997,993651375000.0,,117860.0,0.8666
2003-02-24,GAIL,EQ,73.65,73.5,74.45,73.25,74.0,74.15,74.01,78894,583887730000.0,,67894.0,0.8606
2003-02-25,GAIL,EQ,74.15,73.1,76.25,73.1,74.9,75.15,75.12,293720,2206398165000.0,,213678.0,0.7275
2003-02-26,GAIL,EQ,75.15,74.85,76.2,74.15,75.0,74.95,74.96,1056985,7923280445000.0,,1026876.0,0.9715
2003-02-27,GAIL,EQ,74.95,75.75,79.0,73.8,77.8,77.95,77.4,554738,4293926400000.0,,451033.0,0.8131
2003-02-28,GAIL,EQ,77.95,79.7,80.25,77.1,79.0,79.45,79.02,1202319,9500809510000.0,,642856.0,0.5347
2003-03-03,GAIL,EQ,79.45,80.0,80.0,76.4,76.6,77.0,78.23,204921,1603127235000.0,,157578.0,0.7690000000000001
2003-03-04,GAIL,EQ,77.0,76.5,76.6,74.7,75.0,75.0,75.2,353228,2656135015000.0,,337512.0,0.9555
2003-03-05,GAIL,EQ,75.0,74.1,75.4,74.0,74.4,74.9,74.53,294824,2197250695000.0,,277624.0,0.9417
2003-03-06,GAIL,EQ,74.9,74.0,75.25,74.0,75.0,75.0,74.85,27213,203682520000.0,,19935.0,0.7326
2003-03-07,GAIL,EQ,75.0,74.5,75.25,73.2,74.5,74.45,74.83,151583,1134270690000.0,,136206.0,0.8986000000000001
2003-03-10,GAIL,EQ,74.45,74.85,74.85,73.05,74.05,74.4,74.14,156727,1161914875000.0,,132552.0,0.8458
2003-03-11,GAIL,EQ,74.4,73.0,74.35,73.0,74.35,74.15,73.55,42426,312048290000.0,,29636.0,0.6985
2003-03-12,GAIL,EQ,74.15,73.85,75.4,73.65,74.0,74.3,74.62,69598,519346780000.0,,60573.0,0.8703000000000001
2003-03-13,GAIL,EQ,74.3,73.7,74.1,72.85,73.5,73.3,73.25,117429,860203090000.0,,110980.0,0.9451
2003-03-17,GAIL,EQ,73.3,73.6,73.9,72.5,73.9,73.5,73.45,146783,1078132819999.9999,,119171.0,0.8119
2003-03-19,GAIL,EQ,73.5,74.3,74.8,73.25,73.7,74.25,73.95,66882,494597215000.00006,,53581.0,0.8011
2003-03-20,GAIL,EQ,74.25,73.7,74.8,73.5,74.65,74.65,74.31,38373,285150390000.0,,34646.0,0.9029
2003-03-21,GAIL,EQ,74.65,74.75,75.4,74.0,75.3,75.1,74.79,41436,309901590000.0,,36021.0,0.8693000000000001
2003-03-22,GAIL,EQ,75.1,75.9,76.0,74.75,74.9,74.95,75.18,13414,100848090000.0,,8123.0,0.6056
2003-03-24,GAIL,EQ,74.95,74.75,75.2,74.1,75.0,75.05,74.78,34330,256729350000.0,,31070.0,0.905
2003-03-25,GAIL,EQ,75.05,73.75,75.25,73.75,75.0,75.0,74.85,50266,376234290000.0,,44303.0,0.8814000000000001
2003-03-26,GAIL,EQ,75.0,75.5,75.85,74.8,74.95,74.9,75.25,41062,308999090000.0,,24285.0,0.5914
2003-03-27,GAIL,EQ,74.9,75.25,76.8,75.0,75.5,76.0,76.05,89465,680386500000.0,,69815.0,0.7804000000000001
2003-03-28,GAIL,EQ,76.0,76.1,76.4,75.0,75.5,75.15,75.38,26601,200523515000.0,,21422.0,0.8053
2003-03-31,GAIL,EQ,75.15,74.25,75.5,74.0,75.2,74.9,74.92,53092,397750890000.0,,43269.0,0.8150000000000001
2003-04-01,GAIL,EQ,74.9,75.4,78.0,74.4,76.6,75.55,74.97,177439,1330244865000.0,,167264.0,0.9427
2003-04-02,GAIL,EQ,75.55,75.6,77.7,75.6,77.3,77.4,76.93,43741,336493035000.0,,30624.0,0.7001000000000001
2003-04-03,GAIL,EQ,77.4,78.9,79.0,78.05,78.25,78.35,78.48,78233,614011220000.0,,49999.0,0.6391
2003-04-04,GAIL,EQ,78.35,78.55,78.75,77.3,77.55,77.65,77.74,62262,484001090000.00006,,44325.0,0.7119
2003-04-07,GAIL,EQ,77.65,78.65,78.75,77.35,77.45,77.85,77.87,190234,1481333910000.0,,163701.0,0.8605
2003-04-08,GAIL,EQ,77.85,77.6,78.0,77.05,77.85,77.5,77.57,23939,185690920000.0,,17729.0,0.7406
2003-04-09,GAIL,EQ,77.5,78.0,78.0,76.8,77.7,77.45,77.44,39803,308241830000.0,,31188.0,0.7836
2003-04-10,GAIL,EQ,77.45,77.25,77.45,75.2,76.25,75.65,76.11,29060,221181585000.0,,22095.0,0.7603
2003-04-11,GAIL,EQ,75.65,75.5,78.7,75.0,75.4,75.45,76.21,39922,304226930000.0,,28210.0,0.7066
2003-04-15,GAIL,EQ,75.45,76.0,76.0,74.8,74.8,75.05,75.27,32858,247336904999.99997,,26762.0,0.8145
2003-04-16,GAIL,EQ,75.05,76.0,78.2,75.5,77.5,77.2,77.36,311776,2411974065000.0,,288430.0,0.9251
2003-04-17,GAIL,EQ,77.2,77.95,77.95,74.9,75.7,75.5,75.63,74742,565255350000.0,,52477.0,0.7021
2003-04-21,GAIL,EQ,75.5,79.0,80.0,76.8,77.5,77.45,77.65,104678,812830370000.0,,87312.0,0.8341
2003-04-22,GAIL,EQ,77.45,78.0,78.0,75.1,76.0,75.5,75.86,179185,1359324370000.0,,93969.0,0.5244
2003-04-23,GAIL,EQ,75.5,76.05,77.5,76.0,77.05,77.05,76.79,55021,422521980000.0,,40194.0,0.7305
2003-04-24,GAIL,EQ,77.05,77.0,78.25,76.5,77.2,77.45,77.31,336398,2600753855000.0,,208504.0,0.6198
2003-04-25,GAIL,EQ,77.45,76.9,77.4,76.0,77.25,76.95,76.57,38509,294853200000.0,,26512.0,0.6885
2003-04-28,GAIL,EQ,76.95,76.2,77.5,75.9,75.9,76.05,76.41,62519,477696940000.00006,,57459.0,0.9191
2003-04-29,GAIL,EQ,76.05,76.7,77.5,76.5,77.35,77.35,77.15,47867,369274820000.0,,42266.0,0.883
2003-04-30,GAIL,EQ,77.35,77.9,81.0,77.4,79.5,79.45,79.72,633803,5052393765000.0,,443558.0,0.6998000000000001
2003-05-02,GAIL,EQ,79.45,80.25,85.0,80.1,80.5,80.85,82.29,748756,6161378305000.0,,520502.0,0.6951999999999999
2003-05-05,GAIL,EQ,80.85,81.85,82.0,80.5,80.8,80.75,81.24,847112,6881647895000.0,,747457.0,0.8824
2003-05-06,GAIL,EQ,80.75,81.85,81.85,79.05,79.95,80.25,80.16,477144,3824685975000.0,,355324.0,0.7447
2003-05-07,GAIL,EQ,80.25,80.0,83.5,79.15,80.0,80.05,81.33,395895,3219697440000.0,,330668.0,0.8351999999999999
2003-05-08,GAIL,EQ,80.05,79.05,80.8,78.35,79.0,79.05,79.4,246803,1959553575000.0,,184333.0,0.7469
2003-05-09,GAIL,EQ,79.05,79.85,80.05,78.25,80.0,79.85,79.15,144174,1141128495000.0,,102215.0,0.7090000000000001
2003-05-12,GAIL,EQ,79.85,79.15,80.7,79.0,80.0,79.9,79.93,165986,1326744750000.0,,119099.0,0.7175
2003-05-13,GAIL,EQ,79.9,80.0,81.0,79.7,80.2,80.35,80.21,198327,1590836875000.0,,134109.0,0.6762
2003-05-14,GAIL,EQ,80.35,80.4,81.4,80.1,80.6,80.6,80.48,276070,2221803295000.0,,157195.0,0.5694
2003-05-15,GAIL,EQ,80.6,80.5,83.8,80.5,81.95,81.65,82.35,609914,5022370215000.0,,401436.0,0.6581999999999999
2003-05-16,GAIL,EQ,81.65,82.9,86.0,82.55,85.55,85.5,84.79,537256,4555634545000.0,,279857.0,0.5209
2003-05-19,GAIL,EQ,85.5,85.5,87.7,83.7,84.4,84.3,85.66,919320,7874857170000.0,,535348.0,0.5822999999999999
2003-05-20,GAIL,EQ,84.3,84.8,85.85,81.25,84.75,84.15,82.85,860561,7129932650000.0,,411766.0,0.47850000000000004
2003-05-21,GAIL,EQ,84.15,86.0,88.4,85.3,88.0,87.3,86.91,653281,5677954605000.0,,400392.0,0.6129
2003-05-22,GAIL,EQ,87.3,88.5,93.5,88.0,91.2,91.2,91.2,1711627,15609347944999.998,,865921.0,0.5059
2003-05-23,GAIL,EQ,91.2,92.4,93.5,89.05,89.7,89.55,90.77,1133485,10288664780000.0,,732858.0,0.6466
2003-05-26,GAIL,EQ,89.55,90.9,93.9,90.9,92.5,92.3,92.36,2085420,19261791750000.0,,1059186.0,0.5079
2003-05-27,GAIL,EQ,92.3,93.95,99.0,92.0,94.0,93.35,96.03,2538861,24381230025000.0,,1206124.0,0.47509999999999997
2003-05-28,GAIL,EQ,93.35,95.9,97.0,93.55,94.35,94.05,95.02,2263580,21508935715000.0,,1060707.0,0.4686
2003-05-29,GAIL,EQ,94.05,95.0,103.2,93.65,102.3,102.25,99.27,4707813,46735578000000.0,,1743904.0,0.3704
2003-05-30,GAIL,EQ,102.25,103.5,107.0,101.0,102.9,102.75,104.2,3712521,38682768720000.0,,1759699.0,0.474
2003-06-02,GAIL,EQ,102.75,104.85,109.5,101.6,105.05,105.1,106.28,2327735,24738638575000.0,,1016390.0,0.4366
2003-06-03,GAIL,EQ,105.1,105.95,105.95,102.75,103.7,103.35,104.15,1410198,14687722800000.0,,709526.0,0.5031
2003-06-04,GAIL,EQ,103.35,104.4,107.9,104.4,106.1,106.3,106.41,3099066,32976375210000.004,,1522138.0,0.49119999999999997
2003-06-05,GAIL,EQ,106.3,109.0,109.0,99.25,103.3,104.15,103.72,2565770,26612798035000.0,,1192616.0,0.4648
2003-06-06,GAIL,EQ,104.15,103.95,106.0,103.2,105.0,104.7,104.68,1400366,14659166840000.0,,684127.0,0.48850000000000005
2003-06-09,GAIL,EQ,104.7,106.0,107.0,102.55,103.05,103.2,104.53,1358774,14202726769999.998,,704439.0,0.5184000000000001
2003-06-10,GAIL,EQ,103.2,103.0,104.95,99.1,100.0,100.05,102.23,1326102,13556746360000.0,,611390.0,0.461
2003-06-11,GAIL,EQ,100.05,101.25,103.95,99.5,100.8,100.75,101.82,1418697,14444679365000.0,,697816.0,0.4919
2003-06-12,GAIL,EQ,100.75,102.5,107.5,101.05,106.75,106.3,105.4,3890518,41005056010000.0,,1301763.0,0.3346
2003-06-13,GAIL,EQ,106.3,108.05,110.0,105.05,106.25,105.8,108.13,3981912,43054667915000.0,,1534409.0,0.38530000000000003
2003-06-16,GAIL,EQ,105.8,107.3,107.9,104.3,106.05,105.4,106.09,1944980,20635087625000.0,,755251.0,0.3883
2003-06-17,GAIL,EQ,105.4,107.35,110.95,105.75,110.4,110.0,108.48,2959408,32104263264999.996,,1126624.0,0.38070000000000004
2003-06-18,GAIL,EQ,110.0,111.1,116.6,108.65,114.0,113.35,113.67,8674028,98594869085000.0,,2441066.0,0.28140000000000004
2003-06-19,GAIL,EQ,113.35,116.0,118.4,115.05,116.8,116.5,116.8,5296987,61870929410000.0,,1808198.0,0.34140000000000004
2003-06-20,GAIL,EQ,116.5,118.15,118.15,112.15,112.5,113.0,114.27,3880030,44335692135000.0,,1719341.0,0.44310000000000005
2003-06-23,GAIL,EQ,113.0,114.5,115.95,108.05,108.7,108.6,112.03,3433361,38462482375000.0,,1741166.0,0.5071
2003-06-24,GAIL,EQ,108.6,108.6,111.4,107.0,109.35,109.05,109.55,2692303,29495443025000.0,,929102.0,0.34509999999999996
2003-06-25,GAIL,EQ,109.05,110.4,113.0,109.5,112.75,112.15,111.78,3423779,38270541775000.0,,1125659.0,0.32880000000000004
2003-06-26,GAIL,EQ,112.15,114.0,114.0,111.05,112.0,111.8,112.57,1984167,22335005190000.0,,747657.0,0.3768
2003-06-27,GAIL,EQ,111.8,113.35,113.35,108.7,110.5,110.55,110.78,1511328,16741969785000.0,,642359.0,0.425
2003-06-30,GAIL,EQ,110.55,111.8,115.3,109.55,111.0,110.4,111.92,2809164,31438909670000.0,,1077800.0,0.3837
2003-07-01,GAIL,EQ,110.4,111.8,111.8,109.4,109.75,109.85,110.42,1859165,20529361215000.0,,687642.0,0.3699
2003-07-02,GAIL,EQ,109.85,110.3,112.8,109.0,109.25,109.4,110.84,1945427,21563427400000.0,,768650.0,0.3951
2003-07-03,GAIL,EQ,109.4,112.35,112.35,107.25,108.0,108.15,109.28,2185642,23884930490000.0,,784693.0,0.359
2003-07-04,GAIL,EQ,108.15,109.25,111.5,107.3,109.5,109.35,109.72,3071463,33699965010000.004,,1044391.0,0.34
2003-07-07,GAIL,EQ,109.35,110.0,113.4,110.0,111.75,111.95,111.99,4534615,50782569580000.0,,1522787.0,0.3358
2003-07-08,GAIL,EQ,111.95,113.0,115.9,110.5,111.4,111.05,113.59,4760175,54069533850000.0,,1407323.0,0.2956
2003-07-09,GAIL,EQ,111.05,111.85,111.9,108.45,109.0,109.05,109.75,1621908,17800651595000.0,,634305.0,0.3911
2003-07-10,GAIL,EQ,109.05,110.0,110.0,107.55,108.55,108.3,108.49,1106879,12008121670000.0,,503130.0,0.4545
2003-07-11,GAIL,EQ,108.3,108.95,110.5,108.9,110.05,109.75,109.75,1118585,12276074285000.0,,507773.0,0.4539
2003-07-14,GAIL,EQ,109.75,110.7,113.0,110.0,111.45,111.65,111.21,1661633,18479825260000.0,,807615.0,0.48600000000000004
2003-07-15,GAIL,EQ,111.65,112.0,113.0,108.75,110.0,109.85,110.32,1504341,16596200365000.0,,566850.0,0.3768
2003-07-16,GAIL,EQ,109.85,108.0,112.8,105.0,111.0,110.55,110.5,2096217,23163305380000.0,,855917.0,0.4083
2003-07-17,GAIL,EQ,110.55,111.75,114.0,109.9,110.25,110.55,112.38,2496619,28057500945000.0,,807166.0,0.3233
2003-07-18,GAIL,EQ,110.55,109.0,111.55,107.8,109.5,108.9,109.29,1431937,15649716700000.0,,708913.0,0.4951
2003-07-21,GAIL,EQ,108.9,110.3,110.3,105.25,106.3,106.2,108.02,1141523,12330671305000.0,,585014.0,0.5125
2003-07-22,GAIL,EQ,106.2,106.8,106.95,105.0,106.45,106.5,106.1,1000354,10613925160000.0,,459588.0,0.4594
2003-07-23,GAIL,EQ,106.5,107.35,110.25,107.1,109.3,108.55,108.72,1094741,11901947620000.0,,397918.0,0.36350000000000005
2003-07-24,GAIL,EQ,108.55,110.5,112.3,108.1,112.0,111.55,110.53,1968113,21752971235000.0,,797725.0,0.4053
2003-07-25,GAIL,EQ,111.55,112.5,113.65,110.1,112.4,112.45,111.89,1557069,17422245560000.0,,681276.0,0.4375
2003-07-28,GAIL,EQ,112.45,113.4,114.8,112.05,113.25,113.2,113.57,2207507,25070088495000.0,,1030270.0,0.4667
2003-07-29,GAIL,EQ,113.2,113.65,114.0,109.6,112.0,111.6,111.32,1546859,17220343875000.0,,659205.0,0.42619999999999997
2003-07-30,GAIL,EQ,111.6,112.4,118.8,112.0,117.7,116.9,115.17,2289297,26365254205000.0,,1258231.0,0.5496
2003-07-31,GAIL,EQ,116.9,118.95,122.5,118.15,120.6,120.6,120.51,4636520,55874894040000.0,,2025939.0,0.43700000000000006
2003-08-01,GAIL,EQ,120.6,100.0,124.45,100.0,124.35,123.75,122.28,2734659,33440229514999.996,,1185110.0,0.43340000000000006
2003-08-04,GAIL,EQ,123.75,122.95,123.9,120.65,121.65,121.7,122.06,2180788,26617823555000.0,,891283.0,0.4087
2003-08-05,GAIL,EQ,121.7,122.75,123.0,118.0,119.0,119.6,119.94,1936646,23228550585000.0,,852079.0,0.44
2003-08-06,GAIL,EQ,119.6,117.75,120.75,116.65,119.9,118.95,118.82,1535096,18239826170000.0,,722318.0,0.4705
2003-08-07,GAIL,EQ,118.95,119.7,129.4,119.5,128.7,128.05,125.52,5223426,65562132279999.99,,2330092.0,0.4461
2003-08-08,GAIL,EQ,128.05,129.9,130.4,125.35,128.55,128.75,128.07,2003650,25661340410000.0,,724263.0,0.3615
2003-08-11,GAIL,EQ,128.75,128.5,133.85,127.15,132.15,132.15,131.78,2205106,29059378025000.0,,838950.0,0.3805
2003-08-12,GAIL,EQ,132.15,133.3,133.95,129.55,130.35,130.25,131.29,1157480,15197100860000.0,,501986.0,0.4337
2003-08-13,GAIL,EQ,130.25,131.0,134.4,130.0,133.7,133.75,132.84,1640966,21798843855000.0,,732106.0,0.4461
2003-08-14,GAIL,EQ,133.75,134.4,135.35,131.55,133.15,132.7,133.84,1079974,14454652919999.998,,398700.0,0.36920000000000003
2003-08-18,GAIL,EQ,132.7,134.7,139.4,130.3,136.7,136.5,136.98,1771913,24271700485000.0,,947711.0,0.5349
2003-08-19,GAIL,EQ,136.5,138.35,138.5,135.0,136.0,135.9,136.84,956463,13088306025000.0,,474288.0,0.49590000000000006
2003-08-20,GAIL,EQ,135.9,137.0,138.9,135.0,135.45,135.5,136.9,912843,12496588095000.0,,442306.0,0.48450000000000004
2003-08-21,GAIL,EQ,135.5,137.4,138.0,134.5,135.5,135.3,135.94,1135429,15435082419999.998,,609811.0,0.5371
2003-08-22,GAIL,EQ,135.3,136.7,137.0,133.65,136.9,136.3,135.88,1237820,16819324194999.998,,572748.0,0.46270000000000006
2003-08-25,GAIL,EQ,136.3,138.0,138.1,122.1,127.0,127.05,129.95,1647432,21407871475000.0,,925126.0,0.5616
2003-08-26,GAIL,EQ,127.05,127.15,132.5,127.15,131.35,130.9,130.15,1541550,20062948320000.0,,773028.0,0.5015
2003-08-27,GAIL,EQ,130.9,132.3,135.35,130.5,131.8,131.75,132.94,1338474,17793773865000.0,,633075.0,0.473
2003-08-28,GAIL,EQ,131.75,133.0,133.8,129.35,130.55,130.5,131.66,1277980,16826250030000.002,,859539.0,0.6726000000000001
2003-08-29,GAIL,EQ,130.5,132.5,135.85,131.0,133.5,133.5,133.62,1249346,16693713100000.0,,661083.0,0.5291
2003-09-01,GAIL,EQ,133.5,135.45,142.8,134.0,142.25,141.6,138.39,2514560,34799709945000.0,,1373723.0,0.5463
2003-09-02,GAIL,EQ,141.6,144.0,144.0,137.1,138.2,138.35,139.83,1430142,19997095030000.0,,623363.0,0.43590000000000007
2003-09-03,GAIL,EQ,138.35,139.9,142.0,137.2,139.7,138.4,139.9,1779210,24891919555000.0,,1066764.0,0.5996
2003-09-04,GAIL,EQ,138.4,139.75,139.75,135.9,138.65,137.95,137.77,707812,9751474690000.0,,274563.0,0.3879
2003-09-05,GAIL,EQ,137.95,139.45,144.9,138.5,144.6,143.9,142.1,2256353,32063679600000.0,,1124544.0,0.49840000000000007
2003-09-08,GAIL,EQ,143.9,144.35,146.65,142.1,142.25,142.7,144.07,962750,13870381735000.0,,488478.0,0.5074000000000001
2003-09-09,GAIL,EQ,142.7,143.85,144.95,138.5,139.25,138.95,141.37,1228261,17363493144999.998,,717349.0,0.584
2003-09-10,GAIL,EQ,138.95,139.0,140.0,137.0,139.8,139.5,138.8,621045,8620060909999.999,,294578.0,0.4743
2003-09-11,GAIL,EQ,139.5,140.05,147.0,140.05,144.8,144.95,145.13,2308545,33502802905000.0,,1148477.0,0.4975
2003-09-12,GAIL,EQ,144.95,145.0,145.0,136.0,137.85,137.5,138.78,1464638,20326674540000.0,,664425.0,0.4536
2003-09-15,GAIL,EQ,137.5,140.0,140.0,134.2,134.8,135.2,135.86,1129826,15349836294999.998,,711997.0,0.6302000000000001
2003-09-16,GAIL,EQ,135.2,135.0,137.35,129.05,135.0,135.0,133.74,1401263,18740272345000.0,,884571.0,0.6313000000000001
2003-09-17,GAIL,EQ,135.0,135.0,135.0,127.6,128.7,128.35,130.79,955655,12499186945000.0,,493902.0,0.5168
2003-09-18,GAIL,EQ,128.35,130.0,131.5,121.65,125.4,124.95,127.04,1614218,20506647755000.0,,883637.0,0.5474
2003-09-19,GAIL,EQ,124.95,126.25,127.5,119.0,127.0,126.35,124.59,856208,10667279030000.0,,351034.0,0.41000000000000003
2003-09-22,GAIL,EQ,126.35,127.8,127.8,122.0,123.0,122.5,123.89,531363,6583003605000.0,,308087.0,0.5798
2003-09-23,GAIL,EQ,122.5,122.0,125.4,120.65,124.0,122.8,123.11,973860,11989371120000.0,,568392.0,0.5836
2003-09-24,GAIL,EQ,122.8,126.3,135.0,126.3,134.5,133.2,131.64,2461801,32405998489999.996,,1219168.0,0.49520000000000003
2003-09-25,GAIL,EQ,133.2,134.5,139.4,133.25,138.75,137.1,136.93,1655158,22663306490000.0,,720325.0,0.43520000000000003
2003-09-26,GAIL,EQ,137.1,139.8,139.8,136.1,138.2,137.95,137.79,1149819,15843001744999.998,,430158.0,0.3741
2003-09-29,GAIL,EQ,137.95,139.35,145.3,138.0,143.0,142.8,141.96,2025244,28750452260000.004,,814946.0,0.40240000000000004
2003-09-30,GAIL,EQ,142.8,145.9,150.6,145.15,147.0,147.4,148.43,2403966,35682498030000.0,,672381.0,0.2797
2003-10-01,GAIL,EQ,147.4,150.0,161.3,146.65,160.25,160.05,155.88,5992012,93402032035000.0,,1555967.0,0.2597
2003-10-03,GAIL,EQ,160.05,160.1,163.8,157.6,161.0,161.25,160.88,3207592,51603650115000.0,,970489.0,0.30260000000000004
2003-10-06,GAIL,EQ,161.25,162.8,170.3,161.15,167.6,168.3,166.62,3223150,53704678129999.99,,787115.0,0.24420000000000003
2003-10-07,GAIL,EQ,168.3,169.4,173.0,166.4,168.0,167.35,169.97,3161653,53738038290000.0,,1042362.0,0.3297
2003-10-08,GAIL,EQ,167.35,169.0,169.7,162.25,166.15,165.7,166.09,2000511,33226744730000.0,,751501.0,0.37570000000000003
2003-10-09,GAIL,EQ,165.7,168.35,170.0,165.6,168.0,168.45,168.03,1902674,31970659925000.0,,795304.0,0.418
2003-10-10,GAIL,EQ,168.45,170.1,174.5,169.0,171.0,169.95,171.61,2141469,36750382880000.0,,848742.0,0.39630000000000004
2003-10-13,GAIL,EQ,169.95,171.7,175.0,170.1,173.75,173.25,172.99,1463800,25321925545000.0,,507487.0,0.3467
2003-10-14,GAIL,EQ,173.25,175.0,175.0,167.0,168.5,168.15,170.39,1412823,24072936675000.0,,533159.0,0.3774
2003-10-15,GAIL,EQ,168.15,168.5,169.0,163.6,168.5,167.85,166.33,1205192,20046499650000.0,,318231.0,0.2641
2003-10-16,GAIL,EQ,167.85,170.0,173.25,166.15,167.0,168.15,169.4,1793723,30385697189999.996,,713511.0,0.39780000000000004
2003-10-17,GAIL,EQ,168.15,170.0,170.0,165.15,166.9,165.9,167.08,1087010,18162039990000.0,,479807.0,0.4414
2003-10-20,GAIL,EQ,165.9,167.0,168.95,156.2,157.9,157.95,161.79,1413094,22862367635000.0,,664713.0,0.4704
2003-10-21,GAIL,EQ,157.95,158.0,158.5,151.0,152.95,152.9,154.77,2002476,30992345370000.0,,829681.0,0.4143
2003-10-22,GAIL,EQ,152.9,153.95,154.8,147.55,148.7,148.65,150.72,1792824,27022190739999.996,,616735.0,0.344
2003-10-23,GAIL,EQ,148.65,149.7,152.5,145.25,145.6,146.2,148.95,1537757,22905419105000.0,,628480.0,0.4087
2003-10-24,GAIL,EQ,146.2,148.0,153.5,145.35,153.5,151.65,149.18,2191634,32694754195000.0,,851859.0,0.3887
2003-10-25,GAIL,EQ,151.65,154.4,159.2,154.1,158.95,157.7,156.54,809959,12678733310000.0,,,
2003-10-27,GAIL,EQ,157.7,159.9,159.9,149.6,150.45,150.7,154.21,1819206,28054864785000.004,,868454.0,0.33030000000000004
2003-10-28,GAIL,EQ,150.7,151.5,152.4,147.15,149.5,149.3,150.06,1662992,24954160255000.0,,548459.0,0.3298
2003-10-29,GAIL,EQ,149.3,147.5,157.8,147.5,156.0,156.55,154.9,4219367,65358095004999.99,,1514954.0,0.359
2003-10-30,GAIL,EQ,156.55,156.9,159.3,153.15,156.8,158.2,157.04,2282625,35847273225000.0,,763623.0,0.3345
2003-10-31,GAIL,EQ,158.2,159.2,164.8,157.55,163.75,162.35,162.37,2735408,44413853855000.0,,1012134.0,0.37
2003-11-03,GAIL,EQ,162.35,169.0,171.4,163.55,171.2,169.35,167.2,2029542,33933822775000.0,,720397.0,0.355
2003-11-04,GAIL,EQ,169.35,172.25,173.9,169.0,171.45,171.9,171.91,2520878,43335604260000.0,,712485.0,0.2826
2003-11-05,GAIL,EQ,171.9,172.0,178.3,169.8,175.35,175.15,174.84,3518529,61518267460000.0,,919967.0,0.2615
2003-11-06,GAIL,EQ,175.15,176.4,180.35,173.55,174.75,175.2,176.95,2482131,43921169770000.0,,786851.0,0.317
2003-11-07,GAIL,EQ,175.2,175.15,176.45,170.1,170.7,171.25,172.91,1211443,20946582275000.0,,343010.0,0.2831
2003-11-10,GAIL,EQ,171.25,170.3,173.5,167.1,172.8,172.3,171.86,841035,14453729265000.0,,361819.0,0.4302
2003-11-11,GAIL,EQ,172.3,173.25,178.0,171.2,173.25,172.8,173.99,1694858,29489291325000.0,,572986.0,0.3381
2003-11-12,GAIL,EQ,172.8,172.5,178.5,172.5,174.05,174.15,175.64,1642113,28842766435000.004,,378005.0,0.2302
2003-11-13,GAIL,EQ,174.15,175.7,175.75,164.15,165.75,165.6,169.63,1934813,32820895520000.0,,759564.0,0.3926
2003-11-14,GAIL,EQ,165.6,167.0,167.0,156.9,158.65,158.0,161.29,2043398,32958287685000.004,,802856.0,0.3929
2003-11-15,GAIL,EQ,158.0,158.5,164.45,156.5,163.55,162.5,160.43,859834,13794545340000.0,,264822.0,0.308
2003-11-17,GAIL,EQ,162.5,168.0,182.0,160.3,164.15,163.75,163.01,1272020,20735351195000.0,,362418.0,0.2849
2003-11-18,GAIL,EQ,163.75,165.0,166.0,160.0,161.8,161.85,163.02,1174551,19146987120000.0,,416163.0,0.3543
2003-11-19,GAIL,EQ,161.85,162.0,164.5,158.1,160.7,160.4,161.1,1369656,22065674965000.0,,412686.0,0.3013
2003-11-20,GAIL,EQ,160.4,162.3,163.8,158.1,159.8,159.25,161.6,1168463,18882270165000.0,,461137.0,0.3947
2003-11-21,GAIL,EQ,159.25,158.5,162.0,155.0,162.0,160.75,158.7,1142630,18134067925000.0,,331376.0,0.29
2003-11-24,GAIL,EQ,160.75,163.0,163.0,159.35,160.55,160.45,160.93,995480,16020272240000.0,,432095.0,0.4341
2003-11-25,GAIL,EQ,160.45,161.95,168.8,160.5,168.1,167.55,164.26,1952896,32078597725000.0,,727253.0,0.3724
2003-11-27,GAIL,EQ,167.55,169.9,172.8,167.6,171.7,170.8,170.85,2775688,47422105990000.0,,771252.0,0.2779
2003-11-28,GAIL,EQ,170.8,173.0,176.5,172.15,176.4,175.3,174.71,1758747,30727093030000.0,,648353.0,0.3686
2003-12-01,GAIL,EQ,175.3,177.4,178.7,175.55,177.3,177.2,177.14,1826161,32348271164999.996,,659616.0,0.36119999999999997
2003-12-02,GAIL,EQ,177.2,178.5,179.45,173.0,175.3,174.95,175.03,1087636,19037210775000.0,,301762.0,0.2774
2003-12-03,GAIL,EQ,174.95,175.75,183.15,174.15,181.75,179.7,177.6,2502880,44450531820000.0,,887979.0,0.35479999999999995
2003-12-04,GAIL,EQ,179.7,183.0,191.25,182.45,186.6,186.85,187.51,5465346,102479648635000.0,,1667517.0,0.30510000000000004
2003-12-05,GAIL,EQ,186.85,187.6,194.25,181.5,185.3,183.4,188.93,4726806,89303301335000.0,,999555.0,0.2115
2003-12-08,GAIL,EQ,183.4,188.0,194.2,180.55,194.0,191.45,188.03,3327056,62558913285000.0,,879378.0,0.2643
2003-12-09,GAIL,EQ,191.45,195.0,198.0,194.0,194.7,195.45,195.75,2685897,52576076975000.0,,644566.0,0.24
2003-12-10,GAIL,EQ,195.45,196.0,196.45,190.1,194.15,192.65,193.71,1716259,33246377410000.004,,503479.0,0.2934
2003-12-11,GAIL,EQ,192.65,194.5,200.6,193.05,196.75,197.0,196.9,4219055,83074510835000.0,,1322320.0,0.3134
2003-12-12,GAIL,EQ,197.0,199.0,200.1,191.3,193.2,194.2,194.02,2785985,54054468050000.0,,1167816.0,0.4192
2003-12-15,GAIL,EQ,194.2,197.25,198.8,194.0,195.0,194.65,196.17,1944512,38145758635000.0,,766458.0,0.39420000000000005
2003-12-16,GAIL,EQ,194.65,197.2,197.2,191.6,193.1,193.2,193.68,2874625,55675444400000.0,,1010550.0,0.3515
2003-12-17,GAIL,EQ,193.2,194.4,195.5,191.65,192.25,193.1,193.42,1933080,37390155225000.0,,677924.0,0.3507
2003-12-18,GAIL,EQ,193.1,194.45,215.0,193.4,212.45,213.65,206.99,9981923,206618242730000.0,,3131312.0,0.31370000000000003
2003-12-19,GAIL,EQ,213.65,213.65,218.0,209.2,210.95,210.5,212.79,4312956,91774643780000.0,,1481757.0,0.3436
2003-12-22,GAIL,EQ,210.5,212.0,215.6,209.3,210.85,211.15,212.62,2604256,55372497670000.01,,644653.0,0.2475
2003-12-23,GAIL,EQ,211.15,212.0,213.0,207.35,209.8,208.65,210.3,2038964,42880113330000.0,,860111.0,0.4218
2003-12-24,GAIL,EQ,208.65,214.1,224.0,214.0,220.2,219.4,217.47,5874427,127748253350000.0,,2050031.0,0.349
2003-12-26,GAIL,EQ,219.4,224.0,227.5,222.25,226.0,225.85,225.54,2442647,55090686354999.99,,824359.0,0.3375
2003-12-29,GAIL,EQ,225.85,230.0,241.6,229.6,241.0,239.45,235.09,4311796,101364719120000.0,,1186302.0,0.2751
2003-12-30,GAIL,EQ,239.45,243.0,270.95,237.25,258.25,258.75,257.27,13425786,345403622895000.0,,2025646.0,0.1509
2003-12-31,GAIL,EQ,258.75,260.0,267.9,258.1,260.3,260.05,262.62,8318868,218469601210000.0,,1716276.0,0.20629999999999998
2004-01-01,GAIL,EQ,260.05,263.0,268.9,262.25,268.3,267.6,266.15,4474858,119097898905000.0,,1066278.0,0.23829999999999998
2004-01-02,GAIL,EQ,267.6,275.7,289.75,268.1,283.75,284.75,278.88,9522408,265556458825000.0,,2154436.0,0.2262
2004-01-05,GAIL,EQ,284.75,290.0,312.0,287.15,296.45,298.1,301.13,14946747,450093948445000.0,,2656652.0,0.1777
2004-01-06,GAIL,EQ,298.1,300.95,305.65,276.3,282.0,283.2,295.25,10361123,305909716970000.0,,2489691.0,0.2403
2004-01-07,GAIL,EQ,283.2,280.0,288.3,267.5,273.25,273.5,272.94,11072500,302215113555000.0,,2413513.0,0.218
2004-01-08,GAIL,EQ,273.5,279.0,285.8,276.0,280.7,281.65,281.49,9284897,261359084694999.97,,2537131.0,0.2733
2004-01-09,GAIL,EQ,281.65,295.0,295.0,269.0,269.65,271.2,280.96,9908293,278387334430000.03,,3261159.0,0.32909999999999995
2004-01-12,GAIL,EQ,271.2,274.5,274.5,242.55,244.35,245.6,256.19,19588202,501839671035000.06,,7579548.0,0.38689999999999997
2004-01-13,GAIL,EQ,245.6,242.0,251.3,240.1,248.5,249.05,246.78,16599459,409643582735000.0,,2763599.0,0.16649999999999998
2004-01-14,GAIL,EQ,249.05,251.2,254.0,236.6,239.3,238.45,245.83,11079365,272367860405000.03,,2368906.0,0.2138
2004-01-15,GAIL,EQ,238.45,240.7,251.4,240.5,242.9,243.45,245.69,12758256,313452460130000.0,,1929733.0,0.15130000000000002
2004-01-16,GAIL,EQ,243.45,247.0,250.0,227.1,230.05,228.65,239.94,11716958,281134225125000.0,,2302029.0,0.19649999999999998
2004-01-19,GAIL,EQ,228.65,233.7,236.0,225.1,230.0,231.35,231.34,11655785,269646553960000.0,,1786638.0,0.1533
2004-01-20,GAIL,EQ,231.35,205.15,236.45,205.15,215.7,218.25,226.6,12354775,279960134680000.03,,2292015.0,0.1855
2004-01-21,GAIL,EQ,218.25,217.9,221.5,194.6,197.9,198.6,211.01,14982472,316140022975000.0,,2690600.0,0.1796
2004-01-22,GAIL,EQ,198.6,201.0,206.35,189.4,192.5,191.75,199.85,16106310,321885945085000.0,,2098909.0,0.1303
2004-01-23,GAIL,EQ,191.75,195.05,217.85,195.0,217.3,215.9,205.91,16723299,344348360795000.0,,2185994.0,0.1307
2004-01-27,GAIL,EQ,215.9,217.3,230.85,217.3,228.8,229.2,225.71,13003190,293492411200000.0,,2422155.0,0.1863
2004-01-28,GAIL,EQ,229.2,226.0,231.0,219.25,225.0,225.0,224.59,14010227,314649302825000.0,,2916391.0,0.2082
2004-01-29,GAIL,EQ,225.0,224.6,230.85,220.4,226.0,225.15,225.81,13295870,300228043825000.0,,2749520.0,0.2068
2004-01-30,GAIL,EQ,225.15,227.0,227.65,219.65,221.0,220.7,223.24,8851622,197601640400000.0,,1992528.0,0.22510000000000002
2004-02-03,GAIL,EQ,220.7,218.9,218.9,198.5,202.65,200.9,205.84,10517604,216490815585000.0,,2613263.0,0.24850000000000003
2004-02-04,GAIL,EQ,200.9,203.1,215.0,200.3,215.0,213.9,207.61,9030833,187485310850000.0,,1307020.0,0.14470000000000002
2004-02-05,GAIL,EQ,213.9,224.6,224.6,210.55,214.8,213.35,214.92,7439566,159893715080000.0,,1441710.0,0.1938
2004-02-06,GAIL,EQ,213.35,216.0,218.7,213.1,217.5,217.3,216.37,5299367,114661922670000.0,,1024787.0,0.19340000000000002
2004-02-09,GAIL,EQ,217.3,219.5,223.4,219.2,222.3,222.4,221.98,4520799,100354838855000.0,,945175.0,0.2091
2004-02-10,GAIL,EQ,222.4,223.55,233.7,223.2,232.3,230.9,230.18,12878100,296433121575000.0,,1533055.0,0.11900000000000001
2004-02-11,GAIL,EQ,230.9,232.5,239.45,228.0,230.0,229.6,231.59,7724589,178892570755000.0,,1286802.0,0.1666
2004-02-12,GAIL,EQ,229.6,231.0,231.95,223.3,225.6,225.6,226.62,5878243,133211532930000.0,,596580.0,0.1015
2004-02-13,GAIL,EQ,225.6,225.65,227.6,221.1,227.35,226.7,223.76,5066841,113376816850000.0,,615815.0,0.12150000000000001
2004-02-16,GAIL,EQ,226.7,230.1,231.0,224.0,224.3,224.8,226.94,4506027,102258413210000.0,,628083.0,0.1394
2004-02-17,GAIL,EQ,224.8,225.5,225.5,220.65,220.8,221.35,222.53,4470221,99476717865000.0,,739177.0,0.1654
2004-02-18,GAIL,EQ,221.35,221.1,228.5,220.7,226.3,226.85,226.07,8246981,186440222670000.0,,1140456.0,0.1383
2004-02-19,GAIL,EQ,226.85,228.15,232.35,222.0,222.75,223.85,228.1,8923460,203545471450000.0,,1184840.0,0.1328
2004-02-20,GAIL,EQ,223.85,220.9,225.9,220.5,223.4,222.25,223.61,5177091,115766330834999.98,,739838.0,0.1429
2004-02-23,GAIL,EQ,222.25,226.25,226.25,206.15,206.4,207.2,212.87,7961498,169475049565000.0,,1227106.0,0.15410000000000001
2004-02-24,GAIL,EQ,207.2,208.0,209.85,200.5,206.5,207.45,206.52,7091577,146453614370000.0,,940848.0,0.13269999999999998
2004-02-25,GAIL,EQ,207.45,207.55,209.35,195.0,195.5,196.7,200.81,6109519,122688143520000.0,,1075659.0,0.1761
2004-02-26,GAIL,EQ,196.7,199.4,206.5,195.05,196.5,196.45,201.24,7116751,143220114750000.0,,1675262.0,0.2354
2004-02-27,GAIL,EQ,196.45,198.7,203.0,197.2,201.8,202.15,200.5,5484070,109954941350000.0,,875381.0,0.15960000000000002
2004-03-01,GAIL,EQ,202.15,207.0,207.0,200.1,204.5,204.05,202.66,4236747,85862861975000.0,,1215387.0,0.28690000000000004
2004-03-03,GAIL,EQ,204.05,204.9,210.0,201.5,208.45,208.8,206.55,7248716,149723202085000.0,,1336813.0,0.1844
2004-03-04,GAIL,EQ,208.8,209.45,214.9,206.8,207.25,208.0,211.3,6678649,141121196020000.0,,1683694.0,0.2521
2004-03-05,GAIL,EQ,208.0,209.5,217.25,208.05,214.5,215.5,214.08,8924302,191050936770000.0,,1976260.0,0.2214
2004-03-08,GAIL,EQ,215.5,217.5,232.9,217.5,230.8,229.85,227.12,11702420,265781941390000.0,,2774144.0,0.2371
2004-03-09,GAIL,EQ,229.85,232.0,237.9,227.3,235.45,235.7,233.1,16912166,394228652770000.0,,3126247.0,0.18489999999999998
2004-03-10,GAIL,EQ,235.7,236.7,239.9,232.1,236.3,236.3,236.69,9494073,224716144615000.0,,2745498.0,0.2892
2004-03-11,GAIL,EQ,236.3,229.0,234.85,225.65,229.0,229.05,230.21,8705820,200412919635000.0,,2431503.0,0.2793
2004-03-12,GAIL,EQ,229.05,225.0,226.8,217.25,226.5,225.05,221.22,8043375,177934737750000.0,,1644483.0,0.2045
2004-03-15,GAIL,EQ,225.05,226.8,226.8,215.0,215.1,216.15,219.27,5755244,126194000975000.0,,2038354.0,0.3542
2004-03-16,GAIL,EQ,216.15,213.7,217.9,210.4,213.05,213.05,214.57,4278135,91794681285000.0,,1285903.0,0.3006
2004-03-17,GAIL,EQ,213.05,214.5,216.2,209.0,210.0,210.1,212.17,2669872,56645869590000.0,,692883.0,0.2595
2004-03-18,GAIL,EQ,210.1,210.0,216.0,210.0,210.6,211.5,213.19,3432897,73186498650000.0,,614258.0,0.1789
2004-03-19,GAIL,EQ,211.5,211.1,215.7,208.3,211.9,212.25,212.76,5419611,115307314884999.98,,1355782.0,0.2502
2004-03-22,GAIL,EQ,212.25,210.0,213.8,209.05,210.5,210.05,211.48,3646146,77110256110000.0,,1211273.0,0.3322
2004-03-23,GAIL,EQ,210.05,208.25,209.8,202.0,204.5,204.5,205.17,3895878,79933390035000.0,,1111121.0,0.2852
2004-03-24,GAIL,EQ,204.5,202.0,207.5,201.05,206.2,205.35,203.81,3264071,66524452200000.0,,882344.0,0.27030000000000004
2004-03-25,GAIL,EQ,205.35,206.0,212.5,203.45,208.25,207.85,207.81,10812944,224702710410000.0,,3410789.0,0.3154
2004-03-26,GAIL,EQ,207.85,205.0,210.4,203.2,208.4,206.65,206.6,10681761,220686551565000.0,,4788396.0,0.4483
2004-03-29,GAIL,EQ,206.65,207.0,215.35,206.2,211.95,211.85,211.97,7109078,150693581180000.0,,1943359.0,0.27340000000000003
2004-03-30,GAIL,EQ,211.85,214.7,225.0,209.25,210.45,210.4,214.05,6050134,129502675755000.0,,1444331.0,0.23870000000000002
2004-03-31,GAIL,EQ,210.4,211.15,214.1,207.55,213.7,213.2,211.34,4521208,95550623455000.0,,1024273.0,0.22649999999999998
2004-04-01,GAIL,EQ,213.2,214.5,220.0,213.55,219.8,219.15,217.37,5685246,123582943670000.0,,1759282.0,0.3094
2004-04-02,GAIL,EQ,219.15,222.7,235.0,221.1,233.9,233.65,228.04,11331630,258402695000000.0,,2613201.0,0.2306
2004-04-05,GAIL,EQ,233.65,235.0,241.2,230.1,232.6,231.95,236.11,7502479,177142287995000.0,,1426670.0,0.1902
2004-04-06,GAIL,EQ,231.95,233.0,240.35,229.05,237.0,236.2,235.58,11913167,280648420860000.0,,2289087.0,0.19210000000000002
2004-04-07,GAIL,EQ,236.2,237.7,240.35,230.0,234.4,234.3,235.4,7350994,173040235970000.0,,1725091.0,0.2347
2004-04-08,GAIL,EQ,234.3,235.0,239.45,230.7,238.6,238.05,236.34,7515619,177626365945000.0,,1831348.0,0.24370000000000003
2004-04-12,GAIL,EQ,238.05,239.25,245.6,236.1,236.5,237.4,242.1,7233597,175122483460000.0,,1800010.0,0.2488
2004-04-13,GAIL,EQ,237.4,238.9,241.5,232.1,241.25,240.2,237.16,4668228,110712503020000.0,,746957.0,0.16
2004-04-15,GAIL,EQ,240.2,241.0,242.7,236.6,238.7,238.5,239.68,6436088,154259468830000.0,,1922409.0,0.2987
2004-04-16,GAIL,EQ,238.5,239.0,240.55,236.25,236.7,237.6,238.43,3842168,91608021180000.0,,935171.0,0.2434
2004-04-17,GAIL,EQ,237.6,237.0,237.4,234.5,235.2,235.5,235.77,1063414,25072117500000.0,,258783.0,0.2434
2004-04-19,GAIL,EQ,235.5,234.0,237.5,226.9,229.6,229.3,231.49,5452342,126218414150000.0,,1739756.0,0.3191
2004-04-20,GAIL,EQ,229.3,229.4,234.0,226.0,231.95,232.5,230.46,5378644,123955662370000.0,,1201933.0,0.22350000000000003
2004-04-21,GAIL,EQ,232.5,230.0,238.25,230.0,238.0,237.5,236.07,3103026,73251673505000.0,,881580.0,0.2841
2004-04-22,GAIL,EQ,237.5,237.55,239.8,236.1,238.5,238.1,237.92,2411491,57375220860000.0,,784232.0,0.32520000000000004
2004-04-23,GAIL,EQ,238.1,239.5,245.4,238.0,242.55,243.8,242.55,6206022,150528344800000.0,,1148944.0,0.18510000000000001
2004-04-27,GAIL,EQ,243.8,239.5,242.9,228.0,228.5,229.65,232.05,5319007,123429976955000.0,,1665389.0,0.3131
2004-04-28,GAIL,EQ,229.65,230.0,231.0,222.6,226.9,227.0,227.1,4685045,106398676080000.0,,1112021.0,0.2374
2004-04-29,GAIL,EQ,227.0,228.0,229.8,223.1,225.1,224.45,225.39,6917881,155924059970000.0,,2086564.0,0.30160000000000003
2004-04-30,GAIL,EQ,224.45,225.7,226.8,216.15,216.5,219.0,222.32,4223746,93902230095000.0,,941121.0,0.22280000000000003
2004-05-03,GAIL,EQ,219.0,219.7,219.7,207.55,211.7,212.05,212.33,4156397,88253443870000.0,,817443.0,0.1967
2004-05-04,GAIL,EQ,212.05,214.7,236.0,214.3,215.45,215.4,217.67,2561163,55749655995000.01,,499886.0,0.1952
2004-05-05,GAIL,EQ,215.4,216.95,220.95,216.3,220.7,219.6,218.79,2392201,52339762345000.0,,461395.0,0.1929
2004-05-06,GAIL,EQ,219.6,224.0,227.8,224.0,227.2,226.85,226.25,2528607,57210748615000.0,,740337.0,0.2928
2004-05-07,GAIL,EQ,226.85,227.0,232.1,225.1,225.2,227.05,229.17,6893973,157988444805000.0,,1785231.0,0.259
2004-05-10,GAIL,EQ,227.05,224.9,224.9,214.85,215.0,216.25,218.09,3177429,69295706650000.0,,966646.0,0.3042
2004-05-11,GAIL,EQ,216.25,214.0,214.0,197.55,197.75,200.95,205.2,2827883,58027659754999.99,,1014609.0,0.3588
2004-05-12,GAIL,EQ,200.95,181.3,205.85,181.3,203.8,203.2,201.62,5343574,107735887115000.02,,1397452.0,0.2615
2004-05-13,GAIL,EQ,203.2,190.0,207.5,180.0,203.9,202.6,199.76,6255401,124959250365000.02,,1405562.0,0.22469999999999998
2004-05-14,GAIL,EQ,202.6,201.5,210.0,160.6,163.45,164.6,175.67,9307165,163500763995000.0,,3510892.0,0.3772
2004-05-17,GAIL,EQ,164.6,160.0,160.1,101.25,133.0,128.25,136.42,9183897,125283524705000.0,,3488256.0,0.37979999999999997
2004-05-18,GAIL,EQ,128.25,141.05,179.55,139.0,164.5,169.3,157.74,14282865,225299038305000.03,,4807454.0,0.33659999999999995
2004-05-19,GAIL,EQ,169.3,174.7,179.0,162.1,169.0,169.0,168.95,9086501,153519937625000.0,,1663841.0,0.18309999999999998
2004-05-20,GAIL,EQ,169.0,162.0,176.9,140.0,172.0,170.25,171.03,9192976,157226870235000.0,,2082028.0,0.22649999999999998
2004-05-21,GAIL,EQ,170.25,170.0,171.0,156.7,171.0,169.6,164.7,5986865,98605707415000.0,,707767.0,0.1182
2004-05-24,GAIL,EQ,169.6,173.5,178.7,172.65,174.0,175.05,175.1,4014722,70296965135000.0,,780210.0,0.1943
2004-05-25,GAIL,EQ,175.05,174.05,175.0,164.1,165.1,166.35,167.68,4430553,74289678995000.0,,1279557.0,0.2888
2004-05-26,GAIL,EQ,166.35,168.0,171.85,165.2,165.5,166.9,169.49,3850083,65254269754999.99,,515322.0,0.1338
2004-05-27,GAIL,EQ,166.9,165.8,168.45,164.0,165.0,165.0,165.69,3724963,61718447840000.0,,944660.0,0.2536
2004-05-28,GAIL,EQ,165.0,165.4,165.4,150.75,154.75,153.05,160.56,4627544,74298052790000.0,,1251642.0,0.2705
2004-05-31,GAIL,EQ,153.05,150.0,160.6,141.0,157.25,157.1,154.3,6567762,101341864360000.0,,1430117.0,0.2177
2004-06-01,GAIL,EQ,157.1,155.0,169.9,153.0,168.1,168.3,165.07,7382139,121860199170000.0,,1374300.0,0.1862
2004-06-02,GAIL,EQ,168.3,168.9,170.7,165.25,169.85,168.15,167.82,3622562,60792704604999.99,,448460.0,0.12380000000000001
2004-06-03,GAIL,EQ,168.15,171.1,175.6,165.5,166.5,167.3,171.82,6360986,109293750750000.0,,1112553.0,0.1749
2004-06-04,GAIL,EQ,167.3,168.4,172.0,164.5,171.65,170.75,167.9,3105090,52134902680000.0,,534527.0,0.1721
2004-06-07,GAIL,EQ,170.75,178.0,178.0,168.0,170.05,169.6,170.86,2466388,42140196885000.0,,360677.0,0.1462
2004-06-08,GAIL,EQ,169.6,172.5,172.9,166.5,172.6,171.7,169.5,2574229,43634371755000.0,,329336.0,0.12789999999999999
2004-06-09,GAIL,EQ,171.7,174.9,174.9,171.0,172.7,172.75,172.98,2520784,43603444580000.0,,421752.0,0.1673
2004-06-10,GAIL,EQ,172.75,172.0,176.5,169.7,170.2,170.5,172.68,3004768,51886919240000.0,,290885.0,0.0968
2004-06-11,GAIL,EQ,170.5,170.1,171.4,166.1,168.3,167.05,168.7,2254845,38039491420000.0,,364226.0,0.16149999999999998
2004-06-14,GAIL,EQ,167.05,168.0,169.5,164.15,165.05,165.35,166.02,4300887,71405114905000.0,,962439.0,0.2238
2004-06-15,GAIL,EQ,165.35,166.0,169.3,165.15,167.5,167.1,167.09,1902953,31796702230000.0,,233267.0,0.1226
2004-06-16,GAIL,EQ,167.1,170.5,174.75,166.15,169.35,168.45,170.01,3126564,53156248830000.0,,529708.0,0.16940000000000002
2004-06-17,GAIL,EQ,168.45,167.3,171.9,166.1,171.2,170.45,168.06,1683388,28290307210000.004,,422154.0,0.25079999999999997
2004-06-18,GAIL,EQ,170.45,171.0,171.8,166.5,167.15,167.75,168.98,1640700,27725323435000.004,,181208.0,0.1104
2004-06-21,GAIL,EQ,167.75,168.1,169.9,165.0,165.25,165.9,166.62,1360959,22676744955000.0,,280080.0,0.20579999999999998
2004-06-22,GAIL,EQ,165.9,167.4,169.7,165.0,168.5,167.2,167.57,2061546,34546104475000.0,,597556.0,0.2899
2004-06-23,GAIL,EQ,167.2,170.0,170.0,163.5,164.5,164.9,165.76,3295526,54626372785000.0,,1014960.0,0.308
2004-06-24,GAIL,EQ,164.9,164.0,167.95,158.65,167.5,165.95,162.97,4475820,72943614805000.0,,1045989.0,0.23370000000000002
2004-06-25,GAIL,EQ,165.95,167.0,168.9,165.45,168.6,167.8,167.37,1950152,32639169389999.996,,264619.0,0.13570000000000002
2004-06-28,GAIL,EQ,167.8,169.0,173.0,166.9,172.3,171.5,170.4,2272649,38726084610000.0,,619512.0,0.2726
2004-06-29,GAIL,EQ,171.5,172.5,178.9,170.5,176.5,176.85,175.91,3858158,67870153095000.01,,677357.0,0.17559999999999998
2004-06-30,GAIL,EQ,176.85,177.5,181.35,169.1,170.1,170.15,174.46,5854812,102143621130000.0,,1663590.0,0.2841
2004-07-01,GAIL,EQ,170.15,170.9,173.7,169.25,173.4,172.9,171.72,3476952,59706981740000.0,,603737.0,0.1736
2004-07-02,GAIL,EQ,172.9,171.9,172.3,167.8,169.8,169.45,170.47,3163575,53930149675000.0,,725867.0,0.22940000000000002
2004-07-05,GAIL,EQ,169.45,169.0,170.3,165.2,165.3,166.15,167.38,2140966,35835898075000.0,,602937.0,0.2816
2004-07-06,GAIL,EQ,166.15,164.8,173.85,164.8,172.7,172.75,170.01,4376765,74409290140000.0,,1183024.0,0.27030000000000004
2004-07-07,GAIL,EQ,172.75,173.0,184.2,171.5,181.15,181.6,179.03,7590521,135892331209999.98,,1300798.0,0.1714
2004-07-08,GAIL,EQ,181.6,183.0,185.0,179.0,183.1,182.45,181.97,6379741,116091221265000.02,,1951165.0,0.3058
2004-07-09,GAIL,EQ,182.45,180.5,189.15,174.1,186.65,187.15,183.88,2775938,51044231970000.0,,470476.0,0.16949999999999998
2004-07-12,GAIL,EQ,187.15,187.0,187.0,184.0,185.55,185.35,185.37,1394060,25841581780000.0,,359145.0,0.2576
2004-07-13,GAIL,EQ,185.35,185.55,188.2,181.6,184.8,184.8,184.76,2007095,37082589950000.0,,503888.0,0.2511
2004-07-14,GAIL,EQ,184.8,185.5,185.5,179.6,179.6,180.65,182.12,1915159,34878294639999.996,,400490.0,0.2091
2004-07-15,GAIL,EQ,180.65,182.0,183.75,177.6,182.35,182.0,181.52,2363727,42906735370000.0,,333343.0,0.141
2004-07-16,GAIL,EQ,182.0,185.0,189.65,183.0,188.1,188.6,187.15,3171978,59362407215000.0,,1002161.0,0.3159
2004-07-19,GAIL,EQ,188.6,186.0,192.55,186.0,188.85,189.35,190.37,2615631,49793777060000.0,,367220.0,0.1404
2004-07-20,GAIL,EQ,189.35,189.9,190.35,184.7,186.05,186.2,186.79,1603396,29950503020000.0,,391590.0,0.24420000000000003
2004-07-21,GAIL,EQ,186.2,187.5,194.0,186.1,194.0,191.6,190.55,3164200,60293763220000.01,,1197623.0,0.3785
2004-07-22,GAIL,EQ,191.6,193.45,195.25,187.8,189.7,189.05,191.88,2431328,46652431805000.0,,831067.0,0.3418
2004-07-23,GAIL,EQ,189.05,191.0,191.1,186.6,187.6,188.5,188.03,1133259,21308542915000.0,,221623.0,0.1956
2004-07-26,GAIL,EQ,188.5,186.2,191.45,184.0,190.1,190.3,189.74,1469960,27891529335000.004,,290033.0,0.1973
2004-07-27,GAIL,EQ,190.3,190.9,193.55,187.2,189.0,188.9,190.48,1906433,36313277990000.0,,202743.0,0.1063
2004-07-28,GAIL,EQ,188.9,189.0,190.0,185.35,186.55,186.5,187.21,1064985,19937385695000.0,,308614.0,0.2898
2004-07-29,GAIL,EQ,186.5,189.9,199.7,185.4,196.6,196.65,193.16,3849827,74361433370000.0,,1334007.0,0.3465
2004-07-30,GAIL,EQ,196.65,198.0,201.3,194.85,195.0,196.0,197.58,2944995,58187252154999.99,,460581.0,0.1564
2004-08-02,GAIL,EQ,196.0,195.1,195.1,187.75,191.0,190.4,191.3,1842021,35238725210000.0,,339225.0,0.18420000000000003
2004-08-03,GAIL,EQ,190.4,195.0,195.0,185.5,187.35,186.65,189.52,1975764,37445468905000.0,,886459.0,0.4487
2004-08-04,GAIL,EQ,186.65,186.0,188.4,185.0,185.95,186.05,186.38,1446555,26961281130000.0,,412296.0,0.28500000000000003
2004-08-05,GAIL,EQ,186.05,185.4,187.4,181.5,186.9,185.95,185.17,2443364,45244946025000.0,,834251.0,0.34140000000000004
2004-08-06,GAIL,EQ,185.95,186.0,188.2,182.25,183.25,183.45,185.64,1367032,25377078790000.0,,278120.0,0.2034
2004-08-09,GAIL,EQ,183.45,180.0,185.0,180.0,184.2,184.25,182.92,1503618,27504054285000.004,,482994.0,0.3212
2004-08-10,GAIL,EQ,184.25,185.0,186.95,184.2,185.2,185.6,185.49,1140530,21155929150000.0,,290648.0,0.2548
2004-08-11,GAIL,EQ,185.6,187.0,191.4,181.2,182.25,182.1,187.3,2423983,45400185445000.0,,377844.0,0.1559
2004-08-12,GAIL,EQ,182.1,183.0,184.65,179.7,182.4,181.75,181.89,2438454,44352566925000.0,,476511.0,0.1954
2004-08-13,GAIL,EQ,181.75,182.0,183.4,178.65,179.5,179.7,180.92,1936462,35034927895000.0,,473091.0,0.2443
2004-08-16,GAIL,EQ,179.7,179.9,181.0,176.5,178.8,178.8,177.96,1131681,20139752825000.0,,227090.0,0.20070000000000002
2004-08-17,GAIL,EQ,178.8,180.0,182.3,176.6,177.0,177.95,180.12,1506263,27130711100000.0,,416438.0,0.27649999999999997
2004-08-18,GAIL,EQ,177.95,179.7,179.7,175.75,176.25,176.6,178.0,935418,16650284035000.0,,177656.0,0.18989999999999999
2004-08-19,GAIL,EQ,176.6,178.5,179.0,176.3,177.75,177.95,177.84,1553740,27630956125000.0,,700783.0,0.451
2004-08-20,GAIL,EQ,177.95,178.0,178.0,171.7,173.25,173.2,173.83,1417183,24634975165000.0,,455990.0,0.32180000000000003
2004-08-23,GAIL,EQ,173.2,174.0,174.6,170.15,171.75,171.25,172.4,1560268,26898967580000.0,,655536.0,0.4201
2004-08-24,GAIL,EQ,171.25,172.0,174.55,171.7,173.4,173.6,173.49,1048404,18189157970000.0,,282113.0,0.2691
2004-08-25,GAIL,EQ,173.6,175.7,177.0,175.1,175.85,176.1,176.18,912216,16071823369999.998,,298284.0,0.327
2004-08-26,GAIL,EQ,176.1,176.0,178.25,176.0,178.0,177.8,177.64,1852133,32901518864999.996,,844960.0,0.4562
2004-08-27,GAIL,EQ,177.8,179.0,182.0,178.2,180.9,181.1,180.67,1579756,28540812395000.0,,626500.0,0.39659999999999995
2004-08-30,GAIL,EQ,181.1,183.0,183.0,180.15,182.7,182.6,182.3,847669,15453005169999.998,,346770.0,0.40909999999999996
2004-08-31,GAIL,EQ,182.6,183.0,185.55,182.1,183.9,184.75,184.32,1187066,21880067590000.0,,474741.0,0.39990000000000003
2004-09-01,GAIL,EQ,184.75,184.45,185.4,182.3,182.65,182.95,183.31,790828,14497031169999.998,,356476.0,0.4508
2004-09-02,GAIL,EQ,182.95,183.0,183.75,179.55,180.05,180.35,181.22,1143533,20722750850000.0,,616412.0,0.539
2004-09-03,GAIL,EQ,180.35,180.8,180.8,177.6,177.8,178.0,178.43,1157016,20644658010000.0,,741992.0,0.6413
2004-09-06,GAIL,EQ,178.0,179.0,183.9,178.55,181.85,181.75,181.6,1598184,29022840425000.0,,647739.0,0.4053
2004-09-07,GAIL,EQ,181.75,183.0,185.25,181.8,184.85,184.9,184.09,1624815,29910407750000.0,,598605.0,0.36840000000000006
2004-09-08,GAIL,EQ,184.9,185.1,186.55,184.05,185.0,184.85,185.05,1496928,27700848335000.004,,712709.0,0.4761
2004-09-09,GAIL,EQ,184.85,185.0,187.0,181.1,185.75,185.55,184.45,2549213,47020521445000.0,,969553.0,0.3803
2004-09-10,GAIL,EQ,185.55,188.0,188.0,185.1,186.1,186.6,186.23,2330733,43404248330000.0,,1054299.0,0.4523
2004-09-13,GAIL,EQ,186.6,184.0,186.1,180.75,182.9,182.25,182.09,2513404,45767364150000.0,,1173422.0,0.4669
2004-09-14,GAIL,EQ,182.25,183.5,185.8,181.55,184.8,184.9,184.26,2107365,38830947800000.0,,858241.0,0.4073
2004-09-15,GAIL,EQ,184.9,185.0,185.85,182.5,184.0,183.65,183.68,1346017,24723710535000.0,,768470.0,0.5709000000000001
2004-09-16,GAIL,EQ,183.65,184.15,184.7,182.55,184.05,183.95,183.95,984945,18117586235000.0,,427325.0,0.4339
2004-09-17,GAIL,EQ,183.95,184.2,189.3,184.2,189.0,188.55,187.57,2044595,38350126915000.0,,820046.0,0.4011
2004-09-20,GAIL,EQ,188.55,189.0,193.2,188.25,189.8,189.6,191.16,2926095,55935194660000.0,,971147.0,0.3319
2004-09-21,GAIL,EQ,189.6,190.5,196.65,189.5,196.65,195.85,194.11,2887028,56040673040000.0,,728518.0,0.2523
2004-09-22,GAIL,EQ,195.85,197.0,199.9,195.1,196.3,197.25,198.29,3594306,71272887065000.0,,771800.0,0.2147
2004-09-23,GAIL,EQ,197.25,195.55,197.0,191.05,191.6,191.75,193.58,2293889,44404406975000.0,,876555.0,0.3821
2004-09-24,GAIL,EQ,191.75,192.65,195.9,189.6,190.8,190.5,191.93,1380073,26488108215000.0,,282231.0,0.2045
2004-09-27,GAIL,EQ,190.5,191.95,191.95,185.35,186.7,186.9,187.35,1429986,26791139325000.0,,524792.0,0.36700000000000005
2004-09-28,GAIL,EQ,186.9,186.9,188.8,184.3,186.0,186.25,187.09,1949782,36477747805000.0,,595509.0,0.3054
2004-09-29,GAIL,EQ,186.25,187.0,191.95,186.55,191.85,190.95,188.91,3277351,61912713354999.99,,1878410.0,0.5731
2004-09-30,GAIL,EQ,190.95,192.95,193.0,189.25,190.0,190.7,191.67,2176945,41725931555000.0,,1032721.0,0.4744
2004-10-01,GAIL,EQ,190.7,190.95,195.9,189.1,194.7,195.0,193.88,1652117,32030519095000.0,,585605.0,0.35450000000000004
2004-10-04,GAIL,EQ,195.0,197.0,198.9,192.6,193.6,194.05,196.38,2240423,43997292935000.0,,940646.0,0.41990000000000005
2004-10-05,GAIL,EQ,194.05,195.95,202.65,194.25,201.85,200.75,198.35,3474075,68908798929999.99,,1343268.0,0.38670000000000004
2004-10-06,GAIL,EQ,200.75,214.3,215.0,200.05,200.5,200.7,203.81,3964420,80797736090000.0,,1139092.0,0.2873
2004-10-07,GAIL,EQ,200.7,199.0,202.5,198.0,198.7,199.35,200.31,2325714,46585230105000.0,,597907.0,0.2571
2004-10-08,GAIL,EQ,199.35,199.35,201.8,199.0,199.5,200.4,200.42,1586445,31795596720000.0,,520555.0,0.3281
2004-10-09,GAIL,EQ,200.4,201.6,203.0,199.3,201.65,201.95,201.83,594632,12001640430000.0,,111007.0,0.18670000000000003
2004-10-11,GAIL,EQ,201.95,201.2,203.8,196.0,196.5,197.0,200.12,1142444,22863008205000.0,,396994.0,0.34750000000000003
2004-10-12,GAIL,EQ,197.0,197.45,198.9,192.0,192.35,192.85,194.37,1061956,20640846400000.0,,415432.0,0.3912
2004-10-14,GAIL,EQ,192.85,193.9,197.45,190.55,196.9,196.35,194.79,1015078,19772671090000.0,,373326.0,0.3678
2004-10-15,GAIL,EQ,196.35,198.35,202.55,194.3,198.15,198.85,199.14,2366038,47116824755000.0,,914105.0,0.38630000000000003
2004-10-18,GAIL,EQ,198.85,198.0,200.45,195.6,197.0,196.7,198.52,1763114,35001477845000.0,,509558.0,0.289
2004-10-19,GAIL,EQ,196.7,199.0,199.0,194.7,197.3,197.05,196.47,1843825,36224871470000.0,,807636.0,0.438
2004-10-20,GAIL,EQ,197.05,197.65,201.15,197.1,198.2,198.45,199.22,1571017,31298469145000.0,,491241.0,0.3127
2004-10-21,GAIL,EQ,198.45,198.0,200.0,192.55,199.55,198.95,198.14,908997,18010430490000.0,,343978.0,0.37840000000000007
2004-10-25,GAIL,EQ,198.95,199.8,199.8,192.0,192.25,193.8,194.87,676468,13182182995000.0,,259504.0,0.3836
2004-10-26,GAIL,EQ,193.8,193.0,195.0,189.0,193.7,194.2,192.96,881101,17001753935000.0,,255924.0,0.29050000000000004
2004-10-27,GAIL,EQ,194.2,193.25,195.95,191.1,194.8,194.05,194.33,964388,18740497605000.0,,465715.0,0.4829
2004-10-28,GAIL,EQ,194.05,195.2,201.5,194.4,200.0,198.25,197.22,1677599,33085461950000.0,,874828.0,0.5215
2004-10-29,GAIL,EQ,198.25,201.0,201.0,193.8,194.65,195.1,195.89,750803,14707636955000.002,,275607.0,0.36710000000000004
2004-11-01,GAIL,EQ,195.1,198.0,203.9,198.0,201.75,201.6,201.66,3250793,65554392175000.0,,1363917.0,0.41960000000000003
2004-11-02,GAIL,EQ,201.6,202.5,206.95,202.5,205.65,205.5,205.77,2585935,53210303410000.0,,1060892.0,0.4103
2004-11-03,GAIL,EQ,205.5,206.0,211.5,206.0,210.85,210.3,208.83,2920946,60997335775000.0,,1590228.0,0.5444
2004-11-04,GAIL,EQ,210.3,211.2,212.0,206.0,209.0,209.35,209.43,2261109,47354354165000.0,,1062757.0,0.47000000000000003
2004-11-05,GAIL,EQ,209.35,219.9,219.9,210.1,210.55,211.45,212.72,1802615,38344972370000.0,,705368.0,0.39130000000000004
2004-11-08,GAIL,EQ,211.45,212.0,213.0,209.0,209.0,209.45,210.23,676879,14229876655000.002,,226950.0,0.33530000000000004
2004-11-09,GAIL,EQ,209.45,209.0,209.0,205.15,206.5,206.35,206.4,1086649,22428099580000.0,,400769.0,0.3688
2004-11-10,GAIL,EQ,206.35,208.0,239.0,207.25,209.15,208.85,209.18,742096,15522878544999.998,,239192.0,0.3223
2004-11-11,GAIL,EQ,208.85,210.9,211.85,206.75,209.0,208.9,208.67,695377,14510775975000.0,,263562.0,0.379
2004-11-12,GAIL,EQ,208.9,210.0,211.7,206.55,207.0,207.75,207.91,369156,7675265834999.999,,207088.0,0.561
2004-11-16,GAIL,EQ,207.75,207.5,208.4,206.1,206.5,206.95,206.71,419502,8671318545000.0,,198450.0,0.4731
2004-11-17,GAIL,EQ,206.95,207.3,210.0,207.0,208.8,208.5,208.6,561555,11714229210000.0,,224160.0,0.3992
2004-11-18,GAIL,EQ,208.5,208.9,209.9,206.4,206.5,207.25,207.63,562454,11677975245000.0,,192681.0,0.34259999999999996
2004-11-19,GAIL,EQ,207.25,207.0,208.9,204.25,204.6,205.8,207.19,1170442,24250929855000.0,,727681.0,0.6217
2004-11-22,GAIL,EQ,205.8,204.05,206.9,203.0,205.55,205.45,204.73,740536,15161215115000.0,,362313.0,0.4893
2004-11-23,GAIL,EQ,205.45,206.0,211.3,205.05,209.25,209.25,208.83,1097687,22923155805000.0,,554468.0,0.5051
2004-11-24,GAIL,EQ,209.25,211.7,214.1,210.0,211.9,211.6,212.37,1296069,27525105989999.996,,588207.0,0.45380000000000004
2004-11-25,GAIL,EQ,211.6,211.0,211.9,206.7,208.0,208.55,209.48,668264,13999020605000.002,,383265.0,0.5735
2004-11-29,GAIL,EQ,208.55,211.0,214.4,208.0,214.3,213.4,211.2,691711,14609190565000.0,,286476.0,0.4142
2004-11-30,GAIL,EQ,213.4,214.4,219.0,214.4,218.1,218.0,217.5,1965959,42759584435000.0,,868855.0,0.44189999999999996
2004-12-01,GAIL,EQ,218.0,219.0,222.4,216.55,220.8,220.1,219.81,1469808,32307639460000.004,,430720.0,0.29300000000000004
2004-12-02,GAIL,EQ,220.1,221.5,230.7,221.5,230.0,229.6,227.19,2740410,62259917445000.01,,1520910.0,0.555
2004-12-03,GAIL,EQ,229.6,231.7,232.6,224.6,225.6,225.75,227.82,1166757,26581298665000.0,,475957.0,0.4079
2004-12-06,GAIL,EQ,225.75,228.0,230.0,226.3,228.0,228.85,228.13,1199704,27368738264999.996,,563318.0,0.46950000000000003
2004-12-07,GAIL,EQ,228.85,228.1,234.4,224.1,233.25,232.95,229.69,1835843,42166853650000.0,,921072.0,0.5017
2004-12-08,GAIL,EQ,232.95,233.1,235.2,229.7,231.5,232.05,233.12,1428560,33302750260000.004,,641980.0,0.44939999999999997
2004-12-09,GAIL,EQ,232.05,232.0,234.8,229.25,233.0,232.6,231.52,1341447,31057285720000.0,,534977.0,0.39880000000000004
2004-12-10,GAIL,EQ,232.6,229.4,234.0,228.0,228.5,229.4,230.89,575625,13290521435000.0,,211681.0,0.3677
2004-12-13,GAIL,EQ,229.4,230.1,240.0,228.0,240.0,238.9,234.1,2344639,54888179935000.0,,1152519.0,0.4916
2004-12-14,GAIL,EQ,238.9,239.0,242.5,238.2,241.25,241.75,240.07,1547623,37154037035000.0,,662081.0,0.4278
2004-12-15,GAIL,EQ,241.75,242.4,242.9,238.0,238.0,238.85,239.54,842024,20170185905000.0,,368794.0,0.438
2004-12-16,GAIL,EQ,238.85,242.95,242.95,238.0,238.4,238.7,239.28,966823,23134236780000.0,,515568.0,0.5333
2004-12-17,GAIL,EQ,238.7,239.9,242.9,236.05,238.8,239.05,239.98,1066115,25584814685000.0,,206215.0,0.19340000000000002
2004-12-20,GAIL,EQ,239.05,239.9,241.4,237.6,238.05,238.6,239.37,900688,21559544400000.0,,446681.0,0.49590000000000006
2004-12-21,GAIL,EQ,238.6,240.0,245.8,239.1,241.0,240.55,240.5,693118,16669244015000.0,,306645.0,0.4424
2004-12-22,GAIL,EQ,240.55,243.5,243.5,235.2,236.65,237.95,239.53,1069209,25610520205000.0,,458054.0,0.42840000000000006
2004-12-23,GAIL,EQ,237.95,233.5,240.0,233.5,238.5,237.85,237.85,395219,9400368845000.0,,161493.0,0.4086
2004-12-24,GAIL,EQ,237.85,237.55,240.4,234.5,238.75,238.1,237.88,485897,11558326945000.0,,197937.0,0.40740000000000004
2004-12-27,GAIL,EQ,238.1,237.0,237.95,231.0,233.7,234.45,235.07,423992,9966849610000.0,,128538.0,0.3032
2004-12-28,GAIL,EQ,234.45,236.0,236.9,233.3,235.75,234.75,234.84,414915,9743663005000.0,,180741.0,0.43560000000000004
2004-12-29,GAIL,EQ,234.75,239.4,239.4,231.0,234.5,235.25,235.64,488949,11521384885000.0,,164601.0,0.33659999999999995
2004-12-30,GAIL,EQ,235.25,236.1,236.1,229.0,230.95,230.0,231.77,1251443,29004176964999.996,,828794.0,0.6623
2004-12-31,GAIL,EQ,230.0,234.9,234.9,229.05,230.0,231.0,231.0,341990,7900103775000.0,,113333.0,0.33140000000000003
2005-01-03,GAIL,EQ,231.0,233.05,254.0,232.35,253.75,250.45,244.22,2211153,54001722550000.0,,867693.0,0.3924
2005-01-04,GAIL,EQ,250.45,254.0,265.8,247.1,249.3,249.9,252.81,2289815,57888599570000.01,,756198.0,0.33020000000000005
2005-01-05,GAIL,EQ,249.9,250.0,252.4,222.0,233.0,233.65,241.36,2061205,49749846195000.0,,665479.0,0.3229
2005-01-06,GAIL,EQ,233.65,234.9,234.9,224.0,226.65,228.45,228.88,1472542,33703310035000.004,,478168.0,0.3247
2005-01-07,GAIL,EQ,228.45,230.0,236.45,225.0,235.0,234.75,231.08,1300525,30053164880000.0,,357958.0,0.2752
2005-01-10,GAIL,EQ,234.75,238.0,238.1,228.0,230.4,230.0,234.02,1035226,24226071455000.0,,346072.0,0.3343
2005-01-11,GAIL,EQ,230.0,231.1,233.9,223.3,224.95,224.75,227.94,1156031,26350428450000.0,,440504.0,0.381
2005-01-12,GAIL,EQ,224.75,220.0,227.4,215.65,217.5,218.2,221.54,791600,17536942875000.0,,278239.0,0.3515
2005-01-13,GAIL,EQ,218.2,220.0,229.15,220.0,227.15,225.9,225.95,1079095,24381751735000.0,,512455.0,0.47490000000000004
2005-01-14,GAIL,EQ,225.9,227.0,227.0,217.55,217.55,218.35,221.92,1011526,22447469315000.0,,441119.0,0.4361
2005-01-17,GAIL,EQ,218.35,220.0,220.5,206.9,213.2,213.25,212.24,1011457,21467567675000.0,,284377.0,0.2812
2005-01-18,GAIL,EQ,213.25,213.0,221.75,212.1,216.0,215.7,218.03,4599413,100282556380000.0,,1747617.0,0.38
2005-01-19,GAIL,EQ,215.7,219.0,219.0,209.5,210.55,210.9,213.1,1378582,29377592795000.0,,400764.0,0.2907
2005-01-20,GAIL,EQ,210.9,211.5,211.5,202.2,205.05,206.6,206.87,771906,15968632955000.002,,205001.0,0.2656
2005-01-24,GAIL,EQ,206.6,206.0,210.5,206.0,208.0,208.55,208.22,606245,12622934370000.0,,227411.0,0.3751
2005-01-25,GAIL,EQ,208.55,208.0,216.0,205.15,216.0,215.0,211.38,1046401,22118538735000.0,,374671.0,0.35810000000000003
2005-01-27,GAIL,EQ,215.0,217.0,220.3,214.6,218.55,218.8,218.15,1456874,31781519239999.996,,730837.0,0.5015999999999999
2005-01-28,GAIL,EQ,218.8,219.9,223.4,218.8,219.15,220.4,220.83,2133337,47109974680000.0,,1018141.0,0.4773
2005-01-31,GAIL,EQ,220.4,223.0,233.0,222.5,232.55,230.55,228.74,2564268,58655586345000.01,,1199083.0,0.4676
2005-02-01,GAIL,EQ,230.55,239.0,270.0,230.1,239.25,239.0,237.33,3998726,94903391595000.0,,1822617.0,0.4558
2005-02-02,GAIL,EQ,239.0,245.0,245.0,235.0,235.15,235.85,237.22,1939425,46007999545000.0,,745691.0,0.38450000000000006
2005-02-03,GAIL,EQ,235.85,238.0,241.4,236.0,239.9,238.75,238.82,2186959,52229938360000.0,,928039.0,0.4244
2005-02-04,GAIL,EQ,238.75,225.6,242.0,225.6,235.6,235.95,236.77,1740087,41199286100000.0,,721077.0,0.4144
2005-02-07,GAIL,EQ,235.95,239.0,240.4,232.15,232.5,233.35,236.11,2027497,47871175920000.0,,783909.0,0.3866
2005-02-08,GAIL,EQ,233.35,233.5,242.6,230.55,242.5,239.85,235.87,2224646,52472598520000.0,,844833.0,0.37979999999999997
2005-02-09,GAIL,EQ,239.85,243.0,245.9,240.2,242.55,243.35,243.58,2784370,67821684560000.0,,914221.0,0.3283
2005-02-10,GAIL,EQ,243.35,243.5,250.45,242.15,245.05,245.75,247.45,2469082,61097613795000.01,,867256.0,0.35119999999999996
2005-02-11,GAIL,EQ,245.75,246.0,249.0,243.55,246.05,246.25,246.55,878797,21666716510000.0,,204760.0,0.233
2005-02-14,GAIL,EQ,246.25,250.0,252.7,243.5,251.1,251.3,248.7,2896879,72044550245000.0,,1079684.0,0.37270000000000003
2005-02-15,GAIL,EQ,251.3,253.0,253.0,247.1,248.5,249.3,250.07,1883304,47096091260000.0,,537913.0,0.2856
2005-02-16,GAIL,EQ,249.3,250.0,253.3,241.0,242.25,244.15,249.67,3365365,84022192570000.0,,1179596.0,0.3505
2005-02-17,GAIL,EQ,244.15,244.8,244.8,237.3,242.0,241.95,240.8,1878319,45229889270000.0,,531777.0,0.2831
2005-02-18,GAIL,EQ,241.95,243.0,243.4,233.7,237.3,235.9,239.9,3145640,75465023605000.0,,1435416.0,0.45630000000000004
2005-02-21,GAIL,EQ,235.9,238.0,238.0,231.0,232.5,232.25,234.17,991520,23218386020000.0,,308018.0,0.31070000000000003
2005-02-22,GAIL,EQ,232.25,232.25,240.0,232.25,240.0,238.75,236.55,1644699,38905850625000.0,,425824.0,0.2589
2005-02-23,GAIL,EQ,238.75,239.8,242.0,237.1,238.05,238.2,239.74,978367,23455078280000.0,,266366.0,0.2723
2005-02-24,GAIL,EQ,238.2,239.75,240.5,233.0,235.5,234.1,235.79,2222912,52414210345000.0,,978229.0,0.4401
2005-02-25,GAIL,EQ,234.1,245.0,259.4,237.9,241.6,242.0,245.71,5254267,129102068495000.0,,1445816.0,0.2752
2005-02-28,GAIL,EQ,242.0,243.4,243.4,235.0,241.2,241.35,240.27,2224482,53448181065000.0,,768061.0,0.3453
2005-03-01,GAIL,EQ,241.35,243.0,243.0,233.0,238.45,238.95,238.48,1303111,31077079855000.0,,555966.0,0.4266
2005-03-02,GAIL,EQ,238.95,239.9,241.6,237.25,240.25,240.5,239.22,1103550,26398723580000.0,,393062.0,0.35619999999999996
2005-03-03,GAIL,EQ,240.5,243.0,245.4,240.0,245.0,244.35,243.76,1951154,47561465970000.0,,883648.0,0.4529
2005-03-04,GAIL,EQ,244.35,245.9,247.9,244.05,245.15,244.9,245.89,1115098,27419548980000.0,,344358.0,0.3088
2005-03-07,GAIL,EQ,244.9,245.0,247.9,241.6,243.0,242.9,244.76,734342,17974103855000.0,,200395.0,0.2729
2005-03-08,GAIL,EQ,242.9,244.0,249.4,241.0,248.65,247.6,244.78,1884047,46117158370000.0,,856933.0,0.4548
2005-03-09,GAIL,EQ,247.6,249.9,253.8,238.0,244.15,244.45,245.12,1919346,47046348070000.0,,495662.0,0.2582
2005-03-10,GAIL,EQ,244.45,245.5,251.5,242.05,251.2,249.0,246.21,1802139,44370165890000.0,,831265.0,0.46130000000000004
2005-03-11,GAIL,EQ,249.0,250.25,256.0,245.5,246.3,247.2,252.06,3140575,79162025990000.0,,1067789.0,0.34
2005-03-14,GAIL,EQ,247.2,247.5,248.3,241.75,243.0,242.8,244.49,1508008,36868879290000.0,,670980.0,0.4449
2005-03-15,GAIL,EQ,242.8,242.8,244.75,239.5,240.1,240.6,241.93,1595827,38607072000000.0,,712570.0,0.4465
2005-03-16,GAIL,EQ,240.6,241.0,243.3,235.75,236.8,236.85,238.81,2394217,57176042275000.0,,1329768.0,0.5554
2005-03-17,GAIL,EQ,236.85,237.0,237.0,229.4,230.4,231.3,232.57,1561236,36310281485000.0,,788920.0,0.5053
2005-03-18,GAIL,EQ,231.3,230.0,231.0,224.55,229.1,229.45,227.65,2146104,48855324390000.0,,1007458.0,0.4694
2005-03-21,GAIL,EQ,229.45,231.0,233.8,227.25,228.35,228.0,229.29,963865,22100624710000.0,,292454.0,0.3034
2005-03-22,GAIL,EQ,228.0,228.5,230.45,224.75,228.0,227.3,227.48,1824988,41514956970000.0,,662594.0,0.36310000000000003
2005-03-23,GAIL,EQ,227.3,226.7,228.95,211.25,214.55,215.65,222.24,1207963,26845741035000.004,,423508.0,0.3506
2005-03-24,GAIL,EQ,215.65,217.4,220.9,215.0,218.0,217.7,218.12,1449184,31610295189999.996,,739312.0,0.5102
2005-03-28,GAIL,EQ,217.7,219.15,222.4,218.0,219.9,219.7,220.06,981007,21588117265000.0,,552984.0,0.5637
2005-03-29,GAIL,EQ,219.7,220.8,220.8,210.55,211.5,212.1,214.71,964299,20704845645000.0,,403716.0,0.41869999999999996
2005-03-30,GAIL,EQ,212.1,213.9,214.0,200.0,208.6,207.7,209.22,3296423,68968376220000.01,,1879705.0,0.5702
2005-03-31,GAIL,EQ,207.7,210.0,219.8,209.05,214.0,212.2,212.6,3092648,65751049110000.0,,1768563.0,0.5719
2005-04-01,GAIL,EQ,212.2,215.0,220.0,212.0,220.0,219.1,216.33,1194339,25837088105000.0,,380027.0,0.3182
2005-04-04,GAIL,EQ,219.1,218.9,221.45,215.0,219.25,219.75,218.23,1327967,28980553600000.0,,446507.0,0.3362