-
Notifications
You must be signed in to change notification settings - Fork 0
/
HDFC.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 596 KB
/
HDFC.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,HDFC,EQ,271.75,293.5,293.5,293.5,293.5,293.5,293.5,22744,667536400000.0,,,
2000-01-04,HDFC,EQ,293.5,317.0,317.0,297.0,304.0,304.05,303.62,255251,7749972375000.0,,,
2000-01-05,HDFC,EQ,304.05,290.0,303.9,285.0,295.0,292.8,294.53,269087,7925367705000.0,,,
2000-01-06,HDFC,EQ,292.8,301.0,314.0,295.0,296.0,296.45,300.14,305916,9181669105000.0,,,
2000-01-07,HDFC,EQ,296.45,290.0,296.35,281.0,287.1,286.55,288.8,197039,5690480500000.0,,,
2000-01-10,HDFC,EQ,286.55,292.0,296.0,285.0,288.4,287.2,289.42,133363,3859778795000.0005,,,
2000-01-11,HDFC,EQ,287.2,290.0,292.0,273.25,282.85,283.85,284.54,337411,9600616635000.0,,,
2000-01-12,HDFC,EQ,283.85,287.0,293.0,284.5,285.25,285.6,287.6,222537,6400216900000.0,,,
2000-01-13,HDFC,EQ,285.6,288.0,290.5,283.0,284.0,283.85,285.84,113238,3236741395000.0,,,
2000-01-14,HDFC,EQ,283.85,284.0,294.0,276.25,291.0,286.55,283.6,152322,4319904740000.0,,,
2000-01-17,HDFC,EQ,286.55,302.0,309.5,295.0,303.5,302.2,302.87,500852,15169252255000.002,,,
2000-01-18,HDFC,EQ,302.2,307.0,317.85,301.05,305.25,305.75,308.57,369304,11395788435000.0,,,
2000-01-19,HDFC,EQ,305.75,310.0,315.0,303.05,304.5,305.25,308.98,377937,11677647125000.0,,,
2000-01-20,HDFC,EQ,305.25,303.0,306.0,288.0,291.9,291.35,297.57,208122,6193173250000.0,,,
2000-01-21,HDFC,EQ,291.35,292.0,307.0,290.0,299.5,299.55,300.93,591458,17798952630000.0,,,
2000-01-24,HDFC,EQ,299.55,306.0,306.0,291.0,294.0,293.05,295.58,207336,6128411875000.0,,,
2000-01-25,HDFC,EQ,293.05,285.0,308.95,281.0,305.5,303.15,299.56,512403,15349366555000.002,,,
2000-01-27,HDFC,EQ,303.15,315.9,316.6,309.9,316.6,316.6,316.02,838826,26508714185000.0,,,
2000-01-28,HDFC,EQ,316.6,328.5,328.9,315.0,326.0,324.4,323.32,1224604,39594151950000.0,,,
2000-01-31,HDFC,EQ,324.4,328.7,349.95,320.05,332.5,333.5,336.09,1449638,48720523915000.0,,,
2000-02-01,HDFC,EQ,333.5,337.0,353.9,335.0,351.25,350.55,345.34,1220141,42136299640000.0,,,
2000-02-02,HDFC,EQ,350.55,355.0,357.0,342.0,349.0,351.4,349.83,1124774,39347762685000.0,,,
2000-02-03,HDFC,EQ,351.4,345.55,351.5,338.15,342.0,341.9,344.17,338774,11659509050000.0,,,
2000-02-04,HDFC,EQ,341.9,342.0,362.4,341.0,350.0,357.2,352.79,1393426,49158003695000.0,,,
2000-02-07,HDFC,EQ,357.2,351.0,362.5,348.15,355.0,355.45,357.09,834598,29803046650000.0,,,
2000-02-08,HDFC,EQ,355.45,359.0,359.0,345.6,351.0,350.5,351.72,527223,18543334800000.0,,,
2000-02-09,HDFC,EQ,350.5,354.0,354.0,322.5,325.0,329.15,331.01,918950,30418080875000.0,,,
2000-02-10,HDFC,EQ,329.15,329.0,329.0,311.6,321.0,320.35,320.55,406175,13020081855000.0,,,
2000-02-11,HDFC,EQ,320.35,327.0,346.0,313.0,346.0,343.65,338.31,1361815,46071938860000.0,,,
2000-02-14,HDFC,EQ,343.65,354.0,369.0,345.0,354.0,359.15,359.35,1457178,52363608465000.0,,,
2000-02-15,HDFC,EQ,359.15,352.35,353.5,330.45,332.0,332.6,339.35,629569,21364623070000.0,,,
2000-02-16,HDFC,EQ,332.6,350.0,354.8,338.1,342.2,341.6,343.8,252848,8692923505000.0,,,
2000-02-17,HDFC,EQ,341.6,336.0,347.0,336.0,339.0,339.2,341.46,120854,4126676190000.0,,,
2000-02-18,HDFC,EQ,339.2,339.0,340.0,325.0,326.5,327.9,330.18,161499,5332294310000.0,,,
2000-02-21,HDFC,EQ,327.9,329.0,334.0,317.05,318.0,319.15,326.9,206189,6740248895000.0,,,
2000-02-22,HDFC,EQ,319.15,317.0,319.4,301.2,305.0,305.95,311.71,285365,8895013945000.0,,,
2000-02-23,HDFC,EQ,305.95,317.0,330.45,315.0,330.45,330.45,329.96,177171,5845898430000.0,,,
2000-02-24,HDFC,EQ,330.45,349.85,356.0,332.0,354.0,351.7,347.16,385844,13394791140000.0,,,
2000-02-25,HDFC,EQ,351.7,354.0,379.85,351.1,379.85,379.85,373.96,230532,8620973075000.0,,,
2000-02-28,HDFC,EQ,379.85,405.5,410.25,380.5,410.25,409.7,400.35,643659,25768828125000.0,,,
2000-02-29,HDFC,EQ,409.7,420.0,442.5,376.95,395.0,401.7,419.9,1014948,42617539200000.0,,,
2000-03-01,HDFC,EQ,401.7,405.0,433.85,400.0,433.85,433.85,421.87,494473,20860312580000.0,,,
2000-03-02,HDFC,EQ,433.85,456.9,468.6,442.0,468.6,468.6,465.74,542377,25260703505000.0,,,
2000-03-03,HDFC,EQ,468.6,489.0,489.0,431.15,471.0,473.05,456.43,878831,40112336265000.0,,,
2000-03-06,HDFC,EQ,473.05,479.0,479.0,435.25,438.5,443.5,452.36,670934,30350437195000.0,,,
2000-03-07,HDFC,EQ,443.5,447.0,447.0,408.05,413.1,412.2,419.21,377112,15808869044999.998,,,
2000-03-08,HDFC,EQ,412.2,415.0,425.0,391.05,415.0,416.7,414.88,370922,15388941869999.998,,,
2000-03-09,HDFC,EQ,416.7,419.0,419.0,388.1,397.0,399.6,400.73,167704,6720403930000.0,,,
2000-03-10,HDFC,EQ,399.6,400.0,408.9,390.3,395.0,397.55,399.83,181580,7260168884999.999,,,
2000-03-13,HDFC,EQ,397.55,386.1,406.0,367.0,382.55,381.6,390.9,225462,8813286560000.0,,,
2000-03-14,HDFC,EQ,381.6,385.0,400.0,367.0,397.0,396.65,389.14,207168,8061766870000.0,,,
2000-03-15,HDFC,EQ,396.65,406.0,406.8,386.0,400.0,400.5,394.07,118712,4678056925000.0,,,
2000-03-16,HDFC,EQ,400.5,405.85,405.85,395.1,399.0,398.2,398.1,90678,3609855535000.0,,,
2000-03-21,HDFC,EQ,398.2,398.0,427.0,397.0,411.5,406.35,411.51,178957,7364185550000.0,,,
2000-03-22,HDFC,EQ,406.35,414.0,428.8,374.0,415.5,413.25,412.46,192789,7951851920000.0,,,
2000-03-23,HDFC,EQ,413.25,424.0,446.35,404.0,411.4,409.85,428.59,211811,9078066025000.0,,,
2000-03-24,HDFC,EQ,409.85,409.95,420.0,402.6,416.0,416.8,413.23,71629,2959895605000.0,,,
2000-03-27,HDFC,EQ,416.8,415.0,444.7,411.5,414.0,417.4,424.21,238780,10129229465000.0,,,
2000-03-28,HDFC,EQ,417.4,424.85,424.85,405.15,413.9,412.7,412.29,130006,5360056995000.0,,,
2000-03-29,HDFC,EQ,412.7,418.6,418.6,379.7,379.7,380.3,395.44,148043,5854182080000.0,,,
2000-03-30,HDFC,EQ,380.3,378.0,378.0,356.1,362.0,363.85,363.38,93015,3380023775000.0,,,
2000-03-31,HDFC,EQ,363.85,357.0,393.0,354.0,393.0,393.0,385.97,370725,14308720885000.0,,,
2000-04-03,HDFC,EQ,393.0,419.0,424.45,419.0,424.45,424.45,424.34,31159,1322195255000.0,,,
2000-04-04,HDFC,EQ,424.45,444.0,458.45,442.0,458.45,458.45,457.99,805679,36899372800000.0,,,
2000-04-05,HDFC,EQ,458.45,480.0,482.4,438.0,467.95,469.8,459.85,514772,23671926005000.0,,,
2000-04-06,HDFC,EQ,469.8,460.0,465.0,436.75,463.9,459.25,447.89,468924,21002554215000.0,,,
2000-04-07,HDFC,EQ,459.25,461.0,496.0,461.0,488.0,490.95,487.91,700690,34187428685000.004,,,
2000-04-10,HDFC,EQ,490.95,493.9,504.0,466.0,473.1,477.7,483.06,1310089,63285004100000.0,,,
2000-04-11,HDFC,EQ,477.7,470.05,470.05,457.0,466.95,464.3,464.88,215434,10015149495000.0,,,
2000-04-12,HDFC,EQ,464.3,460.0,464.0,441.0,456.0,453.25,450.63,354603,15979377215000.0,,,
2000-04-13,HDFC,EQ,453.25,449.0,476.0,430.05,450.1,448.7,452.17,385230,17419023010000.0,,,
2000-04-17,HDFC,EQ,448.7,444.55,444.55,415.3,432.55,433.1,428.79,598152,25648380475000.0,,,
2000-04-18,HDFC,EQ,433.1,444.0,453.75,435.3,444.0,445.4,444.54,310013,13781247925000.0,,,
2000-04-19,HDFC,EQ,445.4,432.0,463.0,431.0,459.0,459.35,455.26,330468,15044873894999.998,,,
2000-04-20,HDFC,EQ,459.35,459.0,494.0,446.1,471.0,475.1,469.57,595755,27974665375000.0,,,
2000-04-24,HDFC,EQ,475.1,470.0,475.0,444.2,446.9,448.05,456.08,216848,9889990090000.0,,,
2000-04-25,HDFC,EQ,448.05,444.15,459.9,428.0,456.0,456.9,447.24,338916,15157671410000.0,,,
2000-04-26,HDFC,EQ,456.9,470.0,474.0,452.2,454.0,460.65,461.64,386877,17859772385000.0,,,
2000-04-27,HDFC,EQ,460.65,458.0,464.0,446.6,460.0,460.15,458.45,201467,9236282140000.0,,,
2000-04-28,HDFC,EQ,460.15,460.0,477.7,460.0,470.0,472.35,470.38,390555,18370746055000.0,,,
2000-05-02,HDFC,EQ,472.35,475.0,492.45,460.55,487.0,479.35,476.02,462409,22011815895000.0,,,
2000-05-03,HDFC,EQ,479.35,451.8,468.0,446.0,461.25,460.85,457.51,233426,10679525960000.0,,,
2000-05-04,HDFC,EQ,460.85,470.0,470.0,445.15,456.5,455.75,455.51,275982,12571184245000.0,,,
2000-05-05,HDFC,EQ,455.75,453.0,453.0,437.25,445.5,449.0,444.56,283657,12610168275000.0,,,
2000-05-08,HDFC,EQ,449.0,440.0,449.75,430.0,439.0,437.55,436.79,254477,11115317225000.0,,,
2000-05-09,HDFC,EQ,437.55,433.1,434.9,415.5,430.0,424.95,425.17,279993,11904328175000.0,,,
2000-05-10,HDFC,EQ,424.95,423.0,447.0,410.0,440.15,441.75,433.3,163704,7093345970000.0,,,
2000-05-11,HDFC,EQ,441.75,437.0,467.0,437.0,450.05,448.65,451.18,370622,16721802160000.0,,,
2000-05-12,HDFC,EQ,448.65,460.0,462.5,445.05,460.0,461.05,458.82,133042,6104240445000.0,,,
2000-05-15,HDFC,EQ,461.05,457.0,466.0,451.0,461.9,460.4,457.91,86226,3948388885000.0,,,
2000-05-16,HDFC,EQ,460.4,465.0,475.0,459.1,470.5,471.75,467.53,136448,6379360810000.0,,,
2000-05-17,HDFC,EQ,471.75,463.0,468.0,458.1,462.0,461.35,462.77,74948,3468339625000.0,,,
2000-05-18,HDFC,EQ,461.35,460.0,468.0,458.5,465.5,465.45,464.08,39832,1848528285000.0002,,,
2000-05-19,HDFC,EQ,465.45,464.5,480.0,461.0,478.0,477.65,474.42,171763,8148767690000.001,,,
2000-05-22,HDFC,EQ,477.65,472.0,494.9,472.0,484.9,486.15,486.38,171407,8336904275000.0,,,
2000-05-23,HDFC,EQ,486.15,482.6,509.0,482.6,502.0,501.9,498.51,347519,17324332975000.0,,,
2000-05-24,HDFC,EQ,501.9,500.0,502.0,482.1,486.0,486.4,488.55,133306,6512614075000.0,,,
2000-05-25,HDFC,EQ,486.4,486.0,493.0,465.1,473.95,473.0,479.98,177139,8502365530000.0,,,
2000-05-26,HDFC,EQ,473.0,479.0,487.5,467.0,483.0,483.3,478.17,110859,5300968045000.0,,,
2000-05-29,HDFC,EQ,483.3,485.0,541.3,485.0,541.3,541.3,528.39,290513,15350399665000.0,,,
2000-05-30,HDFC,EQ,541.3,565.0,582.25,525.0,536.0,543.65,548.12,489406,26825368795000.0,,,
2000-05-31,HDFC,EQ,543.65,534.0,564.6,478.45,478.45,478.45,498.37,376551,18766138575000.0,,,
2000-06-01,HDFC,EQ,478.45,474.0,509.0,465.0,499.0,496.35,497.29,186396,9269240840000.0,,,
2000-06-02,HDFC,EQ,496.35,499.9,531.9,495.05,520.0,525.35,515.88,233704,12056318615000.0,,,
2000-06-05,HDFC,EQ,525.35,535.5,567.0,520.0,550.0,544.7,546.38,394704,21565887430000.0,,,
2000-06-06,HDFC,EQ,544.7,550.0,558.0,525.05,528.25,530.7,535.76,115759,6201876935000.0,,,
2000-06-07,HDFC,EQ,530.7,520.0,532.5,510.05,514.0,513.2,519.77,76195,3960381445000.0005,,,
2000-06-08,HDFC,EQ,513.2,520.0,525.0,500.1,514.0,515.25,517.39,44315,2292795155000.0,,,
2000-06-09,HDFC,EQ,515.25,519.4,525.0,502.5,509.0,509.35,514.75,111189,5723437290000.0,,,
2000-06-12,HDFC,EQ,509.35,520.0,520.0,490.1,501.35,503.6,500.79,83924,4202859245000.0005,,,
2000-06-13,HDFC,EQ,503.6,495.1,505.0,488.1,495.0,495.35,497.01,66043,3282382660000.0,,,
2000-06-14,HDFC,EQ,495.35,500.0,501.0,485.0,489.45,488.2,490.29,146425,7179097959999.999,,,
2000-06-15,HDFC,EQ,488.2,481.0,487.8,481.0,485.0,484.85,483.98,75944,3675567579999.9995,,,
2000-06-16,HDFC,EQ,484.85,484.0,510.0,484.0,500.0,499.85,501.57,178483,8952115945000.0,,,
2000-06-19,HDFC,EQ,499.85,502.0,509.0,502.0,504.0,504.1,504.81,45869,2315511735000.0,,,
2000-06-20,HDFC,EQ,504.1,510.0,512.0,503.1,506.95,509.2,507.19,121053,6139739310000.0,,,
2000-06-21,HDFC,EQ,509.2,513.0,531.85,508.0,525.0,525.1,519.77,265450,13797335425000.0,,,
2000-06-22,HDFC,EQ,525.1,525.0,538.5,508.0,526.0,525.35,524.58,297463,15604191460000.0,,,
2000-06-23,HDFC,EQ,525.35,517.0,545.0,517.0,535.0,536.25,533.18,138667,7393417390000.001,,,
2000-06-26,HDFC,EQ,536.25,540.0,546.95,526.0,541.45,541.15,540.29,83926,4534474410000.0,,,
2000-06-27,HDFC,EQ,541.15,545.0,570.5,540.0,561.9,558.2,557.84,297150,16576331435000.0,,,
2000-06-28,HDFC,EQ,558.2,580.0,580.0,538.15,560.0,551.55,553.82,270766,14995452275000.0,,,
2000-06-29,HDFC,EQ,551.55,557.0,560.0,544.6,547.25,548.15,550.07,83919,4616144520000.0,,,
2000-06-30,HDFC,EQ,548.15,548.0,556.0,542.25,552.9,551.65,550.99,66898,3686018115000.0,,,
2000-07-03,HDFC,EQ,551.65,554.0,566.0,541.25,548.0,548.7,549.7,92669,5094057800000.0,,,
2000-07-04,HDFC,EQ,548.7,543.0,543.0,471.0,480.0,480.0,506.23,503511,25489013360000.0,,,
2000-07-05,HDFC,EQ,480.0,452.3,501.0,452.3,485.0,484.65,487.22,129247,6297169660000.0,,,
2000-07-06,HDFC,EQ,484.65,491.9,521.0,490.0,508.55,511.25,508.84,348831,17749850025000.0,,,
2000-07-07,HDFC,EQ,511.25,513.0,514.0,496.0,505.0,499.9,503.84,115980,5843562155000.0,,,
2000-07-10,HDFC,EQ,499.9,505.0,509.0,487.0,489.25,489.85,496.34,85557,4246512254999.9995,,,
2000-07-11,HDFC,EQ,489.85,486.0,492.0,479.0,480.5,481.2,484.28,109243,5290375825000.0,,,
2000-07-12,HDFC,EQ,481.2,489.0,499.0,482.0,491.0,490.55,490.58,88910,4361772979999.9995,,,
2000-07-13,HDFC,EQ,490.55,505.0,510.0,486.5,489.25,487.65,490.83,27391,1344419600000.0,,,
2000-07-14,HDFC,EQ,487.65,488.95,492.0,475.05,478.1,478.55,483.97,54664,2645593265000.0,,,
2000-07-17,HDFC,EQ,478.55,480.0,489.0,475.0,485.8,480.95,479.97,75105,3604838320000.0005,,,
2000-07-18,HDFC,EQ,480.95,481.0,488.0,472.25,475.0,475.55,479.5,90503,4339590395000.0005,,,
2000-07-19,HDFC,EQ,475.55,479.9,479.9,463.0,475.0,475.3,474.41,63061,2991675140000.0,,,
2000-07-20,HDFC,EQ,475.3,480.0,521.2,480.0,510.0,511.65,506.94,367471,18628496675000.0,,,
2000-07-21,HDFC,EQ,511.65,518.0,535.0,502.0,508.35,509.25,510.15,127708,6515043905000.0,,,
2000-07-24,HDFC,EQ,509.25,504.65,509.95,497.5,503.0,501.0,500.83,210130,10523949455000.0,,,
2000-07-25,HDFC,EQ,501.0,501.0,503.0,485.0,499.75,498.4,496.22,115553,5733944585000.0,,,
2000-07-26,HDFC,EQ,498.4,498.0,505.0,493.0,500.0,499.75,500.19,64374,3219920925000.0,,,
2000-07-27,HDFC,EQ,499.75,495.0,503.0,490.0,502.0,500.3,497.91,44094,2195475210000.0002,,,
2000-07-28,HDFC,EQ,500.3,500.0,504.5,496.6,500.0,500.05,500.4,50445,2524245470000.0,,,
2000-07-31,HDFC,EQ,500.05,498.3,511.0,498.3,511.0,505.9,505.78,94180,4763428685000.0,,,
2000-08-01,HDFC,EQ,505.9,507.0,510.0,497.25,499.0,499.3,502.75,52552,2642070610000.0,,,
2000-08-02,HDFC,EQ,499.3,496.0,502.65,481.5,492.65,491.75,489.45,40995,2006515980000.0,,,
2000-08-03,HDFC,EQ,491.75,488.2,491.5,484.25,487.1,489.15,488.16,24842,1212686815000.0,,,
2000-08-04,HDFC,EQ,489.15,488.0,509.5,485.0,502.35,503.15,499.33,71306,3560545910000.0,,,
2000-08-07,HDFC,EQ,503.15,502.7,504.9,498.6,502.1,502.75,501.37,36588,1834412630000.0,,,
2000-08-08,HDFC,EQ,502.75,501.0,509.0,499.05,502.25,505.55,502.25,56571,2841251010000.0,,,
2000-08-09,HDFC,EQ,505.55,506.0,508.0,483.0,493.9,493.55,491.03,266799,13100590655000.0,,,
2000-08-10,HDFC,EQ,493.55,494.0,501.9,488.0,498.0,496.05,494.43,76137,3764450300000.0,,,
2000-08-11,HDFC,EQ,496.05,499.0,506.0,491.25,502.5,504.95,500.85,67547,3383071440000.0,,,
2000-08-14,HDFC,EQ,504.95,501.0,505.0,496.0,503.5,503.15,499.28,141596,7069571709999.999,,,
2000-08-16,HDFC,EQ,503.15,505.9,529.0,491.0,521.0,522.8,518.37,274144,14210813290000.0,,,
2000-08-17,HDFC,EQ,522.8,522.1,525.5,511.0,513.0,513.0,515.14,90674,4670987100000.0,,,
2000-08-18,HDFC,EQ,513.0,512.0,512.0,498.0,502.0,501.1,501.86,151262,7591239170000.0,,,
2000-08-21,HDFC,EQ,501.1,502.5,505.0,480.0,490.0,490.4,487.54,202019,9849173710000.0,,,
2000-08-22,HDFC,EQ,490.4,481.5,492.0,481.5,482.6,482.9,484.95,68501,3321986300000.0,,,
2000-08-23,HDFC,EQ,482.9,488.0,494.5,486.1,489.9,489.6,491.19,38124,1872620775000.0,,,
2000-08-24,HDFC,EQ,489.6,494.0,500.0,490.0,496.0,495.35,495.37,55313,2740039180000.0,,,
2000-08-25,HDFC,EQ,495.35,494.0,503.0,493.6,500.5,500.5,497.91,51534,2565938385000.0,,,
2000-08-28,HDFC,EQ,500.5,499.0,505.0,496.7,501.25,500.7,500.68,26173,1310418840000.0,,,
2000-08-29,HDFC,EQ,500.7,500.0,508.0,497.65,504.15,505.0,503.18,42736,2150404235000.0002,,,
2000-08-30,HDFC,EQ,505.0,505.65,524.6,505.5,519.05,520.15,517.81,157252,8142701255000.0,,,
2000-08-31,HDFC,EQ,520.15,518.0,526.85,513.0,525.0,524.05,522.57,89302,4666679110000.0,,,
2000-09-04,HDFC,EQ,524.05,528.0,530.0,521.0,526.5,528.25,526.22,61044,3212271220000.0,,,
2000-09-05,HDFC,EQ,528.25,528.2,548.0,523.5,545.1,544.6,540.09,125297,6767199940000.001,,,
2000-09-06,HDFC,EQ,544.6,540.0,541.9,530.5,538.0,539.95,538.24,80183,4315741129999.9995,,,
2000-09-07,HDFC,EQ,539.95,532.0,546.0,532.0,535.0,534.3,538.75,37091,1998273120000.0,,,
2000-09-08,HDFC,EQ,534.3,545.9,545.9,528.15,535.1,532.2,532.83,48338,2575596280000.0,,,
2000-09-11,HDFC,EQ,532.2,535.0,540.0,525.1,529.0,529.45,531.65,44298,2355122360000.0,,,
2000-09-12,HDFC,EQ,529.45,525.0,525.0,515.7,523.0,520.65,520.36,85041,4425235805000.0,,,
2000-09-13,HDFC,EQ,520.65,517.0,517.95,504.0,505.0,506.0,511.1,24083,1230875135000.0,,,
2000-09-14,HDFC,EQ,506.0,507.0,516.0,504.0,512.0,513.55,511.04,74308,3797413490000.0,,,
2000-09-15,HDFC,EQ,513.55,514.0,515.0,505.0,508.0,507.5,508.38,16394,833440130000.0,,,
2000-09-18,HDFC,EQ,507.5,501.35,505.0,491.3,501.95,499.55,496.4,31191,1548322525000.0,,,
2000-09-19,HDFC,EQ,499.55,495.0,506.0,495.0,498.0,502.05,501.18,82215,4120483279999.9995,,,
2000-09-20,HDFC,EQ,502.05,515.0,515.0,495.0,500.0,500.0,500.03,93344,4667483920000.0,,,
2000-09-21,HDFC,EQ,500.0,504.9,515.0,496.0,499.75,499.7,498.6,9034,450432645000.0,,,
2000-09-22,HDFC,EQ,499.7,496.0,496.0,460.0,475.5,481.0,482.95,93283,4505108390000.0,,,
2000-09-25,HDFC,EQ,481.0,477.0,482.0,471.1,474.0,474.95,475.86,58814,2798698380000.0,,,
2000-09-26,HDFC,EQ,474.95,465.05,474.0,438.8,446.9,445.15,450.01,93281,4197773245000.0005,,,
2000-09-27,HDFC,EQ,445.15,447.0,447.0,411.0,427.9,426.55,427.57,197496,8444273959999.999,,,
2000-09-28,HDFC,EQ,426.55,430.0,455.15,425.0,440.0,441.05,442.94,137758,6101848730000.0,,,
2000-09-29,HDFC,EQ,441.05,444.85,445.9,432.0,438.0,437.85,439.34,51642,2268821930000.0,,,
2000-10-03,HDFC,EQ,437.85,437.0,441.9,430.0,435.0,433.9,437.21,51337,2244498195000.0,,,
2000-10-04,HDFC,EQ,433.9,440.0,448.0,437.0,438.0,439.0,443.01,42998,1904868670000.0,,,
2000-10-05,HDFC,EQ,439.0,442.75,443.0,438.0,439.45,439.0,439.5,18587,816896810000.0,,,
2000-10-06,HDFC,EQ,439.0,441.0,451.0,434.25,447.0,449.45,442.0,32817,1450517075000.0,,,
2000-10-09,HDFC,EQ,449.45,446.0,452.9,443.0,450.8,449.25,448.65,26358,1182550365000.0,,,
2000-10-10,HDFC,EQ,449.25,448.0,458.75,448.0,454.25,455.95,453.03,31169,1412056250000.0,,,
2000-10-11,HDFC,EQ,455.95,450.0,455.0,440.05,450.0,448.6,448.01,27083,1213346550000.0,,,
2000-10-12,HDFC,EQ,448.6,445.0,451.25,441.05,451.0,449.65,447.47,13790,617060890000.0,,,
2000-10-13,HDFC,EQ,449.65,445.0,454.0,442.5,451.0,450.0,448.86,33442,1501077730000.0,,,
2000-10-16,HDFC,EQ,450.0,453.9,469.9,427.0,448.55,450.85,444.23,73521,3266039630000.0,,,
2000-10-17,HDFC,EQ,450.85,444.05,465.0,435.0,458.1,458.8,450.35,45917,2067881850000.0,,,
2000-10-18,HDFC,EQ,458.8,461.0,464.55,440.1,463.05,458.75,451.14,70260,3169678630000.0,,,
2000-10-19,HDFC,EQ,458.75,456.7,480.0,453.15,474.0,477.4,468.87,62259,2919113730000.0,,,
2000-10-20,HDFC,EQ,477.4,485.0,488.0,465.0,467.0,469.75,471.3,44984,2120078450000.0,,,
2000-10-23,HDFC,EQ,469.75,469.0,472.0,463.1,463.75,464.65,465.53,45611,2123327960000.0002,,,
2000-10-24,HDFC,EQ,464.65,462.0,467.0,453.1,453.5,457.35,461.12,42967,1981302280000.0,,,
2000-10-25,HDFC,EQ,457.35,458.0,464.8,457.0,462.0,462.2,459.9,54271,2495902665000.0,,,
2000-10-26,HDFC,EQ,462.2,465.0,468.9,457.55,461.05,461.3,463.21,7109,329299085000.0,,,
2000-10-27,HDFC,EQ,461.3,458.0,468.0,458.0,464.0,464.1,463.97,10109,469026275000.0,,,
2000-10-30,HDFC,EQ,464.1,462.0,472.8,455.0,472.0,471.45,465.53,26558,1236352730000.0,,,
2000-10-31,HDFC,EQ,471.45,469.0,473.0,466.1,469.1,470.25,469.16,41676,1955273205000.0,,,
2000-11-01,HDFC,EQ,470.25,477.7,484.9,466.15,478.25,480.0,478.13,56909,2720969705000.0,,,
2000-11-02,HDFC,EQ,480.0,471.0,495.5,471.0,488.2,489.85,488.15,79889,3899752560000.0,,,
2000-11-03,HDFC,EQ,489.85,489.0,500.0,483.0,485.5,488.5,488.63,42973,2099800995000.0,,,
2000-11-06,HDFC,EQ,488.5,485.0,496.0,482.1,484.0,482.9,485.08,11344,550276530000.0,,,
2000-11-07,HDFC,EQ,482.9,482.05,489.9,480.3,489.9,485.6,485.83,22690,1102343635000.0,,,
2000-11-08,HDFC,EQ,485.6,486.0,500.0,486.0,487.6,489.0,491.13,28421,1395827930000.0,,,
2000-11-09,HDFC,EQ,489.0,487.9,489.75,484.3,488.0,488.2,487.28,14571,710010830000.0,,,
2000-11-10,HDFC,EQ,488.2,489.8,502.9,485.6,500.0,496.85,495.95,98108,4865708760000.0,,,
2000-11-13,HDFC,EQ,496.85,495.0,515.0,490.05,507.5,508.05,507.04,76707,3889383985000.0,,,
2000-11-14,HDFC,EQ,508.05,509.5,518.0,495.0,495.1,496.8,508.9,105141,5350638160000.0,,,
2000-11-15,HDFC,EQ,496.8,508.0,508.0,491.1,500.6,500.4,501.71,95677,4800212910000.0,,,
2000-11-16,HDFC,EQ,500.4,499.0,503.5,492.55,492.55,494.65,496.77,38722,1923582325000.0,,,
2000-11-17,HDFC,EQ,494.65,491.0,492.0,486.6,487.1,489.2,489.61,51489,2520965180000.0,,,
2000-11-20,HDFC,EQ,489.2,484.0,487.0,475.0,480.0,477.35,480.75,64171,3085042340000.0,,,
2000-11-21,HDFC,EQ,477.35,478.0,482.0,471.0,475.1,477.25,476.68,55443,2642868210000.0,,,
2000-11-22,HDFC,EQ,477.25,476.35,479.0,472.0,472.6,474.15,475.01,41543,1973340510000.0002,,,
2000-11-23,HDFC,EQ,474.15,471.05,490.0,470.1,485.0,485.5,479.51,57644,2764115495000.0,,,
2000-11-24,HDFC,EQ,485.5,491.5,518.4,483.5,510.0,509.4,503.35,202281,10181792195000.0,,,
2000-11-27,HDFC,EQ,509.4,511.0,542.9,503.55,523.6,525.1,524.72,109931,5768275275000.0,,,
2000-11-28,HDFC,EQ,525.1,528.85,532.0,519.1,527.0,528.0,524.88,59681,3132513125000.0,,,
2000-11-29,HDFC,EQ,528.0,522.0,526.9,517.0,526.85,524.65,521.82,58159,3034841090000.0,,,
2000-11-30,HDFC,EQ,524.65,529.0,535.8,522.0,527.0,529.2,528.75,59308,3135911855000.0,,,
2000-12-01,HDFC,EQ,529.2,525.55,528.0,515.05,521.0,519.5,521.04,43158,2248712965000.0,,,
2000-12-04,HDFC,EQ,519.5,520.0,525.0,520.0,522.75,523.4,522.97,31756,1660728030000.0,,,
2000-12-05,HDFC,EQ,523.4,523.0,528.0,521.0,523.7,522.55,522.61,66600,3480583190000.0,,,
2000-12-06,HDFC,EQ,522.55,530.0,533.05,525.05,530.25,530.75,530.77,81410,4321037654999.9995,,,
2000-12-07,HDFC,EQ,530.75,528.0,545.0,525.0,534.0,535.3,536.43,105308,5649010950000.0,,,
2000-12-08,HDFC,EQ,535.3,537.0,548.9,533.5,548.0,546.7,543.05,95718,5197996810000.0,,,
2000-12-11,HDFC,EQ,546.7,550.0,557.9,540.0,557.0,555.6,552.03,142683,7876520505000.0,,,
2000-12-12,HDFC,EQ,555.6,556.0,564.9,554.3,560.75,561.55,559.5,81911,4582950480000.0,,,
2000-12-13,HDFC,EQ,561.55,565.0,565.0,552.0,556.0,555.35,555.39,51211,2844217185000.0,,,
2000-12-14,HDFC,EQ,555.35,555.0,559.85,551.5,555.0,553.3,555.35,42652,2368698620000.0,,,
2000-12-15,HDFC,EQ,553.3,557.0,565.0,540.1,562.95,560.45,553.8,124007,6867513505000.0,,,
2000-12-18,HDFC,EQ,560.45,555.0,559.0,549.0,555.25,555.3,553.96,114861,6362848160000.0,,,
2000-12-19,HDFC,EQ,555.3,556.0,560.0,551.0,553.0,556.5,554.36,79110,4385575520000.0005,,,
2000-12-20,HDFC,EQ,556.5,555.5,556.95,549.1,553.5,554.75,552.98,93664,5179428580000.0,,,
2000-12-21,HDFC,EQ,554.75,550.5,553.0,539.05,545.5,545.05,546.07,108057,5900674065000.0,,,
2000-12-22,HDFC,EQ,545.05,550.0,553.0,545.15,548.25,549.3,549.51,45987,2527029250000.0,,,
2000-12-26,HDFC,EQ,549.3,555.0,560.0,540.0,542.9,542.75,545.08,68388,3727665625000.0,,,
2000-12-27,HDFC,EQ,542.75,535.1,540.0,530.1,538.0,536.6,534.88,29822,1595107780000.0,,,
2000-12-28,HDFC,EQ,536.6,533.25,543.0,530.0,539.0,538.7,537.4,36322,1951946375000.0,,,
2000-12-29,HDFC,EQ,538.7,544.0,544.0,537.1,541.0,541.8,541.17,27936,1511799820000.0,,,
2001-01-01,HDFC,EQ,541.8,538.1,543.9,536.15,538.85,538.25,539.12,11002,593136610000.0,,,
2001-01-02,HDFC,EQ,538.25,536.1,544.9,535.1,543.0,542.15,540.45,48142,2601840975000.0,,,
2001-01-03,HDFC,EQ,542.15,541.0,554.85,540.0,553.0,552.15,549.44,83629,4594936915000.0,,,
2001-01-04,HDFC,EQ,552.15,560.0,568.0,547.0,547.0,550.6,557.03,70997,3954720495000.0005,,,
2001-01-05,HDFC,EQ,550.6,555.0,589.0,555.0,575.0,583.3,580.16,334855,19426972615000.0,,,
2001-01-08,HDFC,EQ,583.3,583.8,599.0,580.0,587.0,589.35,591.0,134431,7944898890000.001,,,
2001-01-09,HDFC,EQ,589.35,589.0,599.0,585.1,595.7,595.6,593.82,128002,7601013365000.001,,,
2001-01-10,HDFC,EQ,595.6,589.0,595.0,560.05,566.0,572.45,579.54,174725,10126004200000.0,,,
2001-01-11,HDFC,EQ,572.45,565.1,565.1,548.0,551.85,551.15,553.27,87765,4855790770000.0,,,
2001-01-12,HDFC,EQ,551.15,555.0,562.0,545.05,546.0,547.85,553.53,81825,4529264875000.0,,,
2001-01-15,HDFC,EQ,547.85,550.0,552.6,534.5,537.0,536.35,543.3,29539,1604841225000.0,,,
2001-01-16,HDFC,EQ,536.35,532.0,545.0,525.0,531.0,529.35,536.32,42901,2300866740000.0,,,
2001-01-17,HDFC,EQ,529.35,542.0,542.8,530.0,531.0,531.55,536.68,58083,3117170495000.0,,,
2001-01-18,HDFC,EQ,531.55,526.0,541.0,526.0,532.0,529.9,533.22,47371,2525932910000.0,,,
2001-01-19,HDFC,EQ,529.9,530.0,538.0,510.0,522.0,515.0,526.39,138274,7278562240000.001,,,
2001-01-22,HDFC,EQ,515.0,521.0,523.75,500.0,500.0,505.5,509.35,110144,5610222055000.0,,,
2001-01-23,HDFC,EQ,505.5,500.0,515.2,493.1,494.9,495.5,503.21,77636,3906714365000.0,,,
2001-01-24,HDFC,EQ,495.5,505.0,523.9,501.0,515.0,513.85,516.69,140970,7283739845000.0,,,
2001-01-25,HDFC,EQ,513.85,519.8,554.0,518.9,551.0,545.25,535.48,203118,10876593020000.0,,,
2001-01-29,HDFC,EQ,545.25,532.5,588.9,506.15,579.0,582.2,559.76,379527,21244359915000.0,,,
2001-01-30,HDFC,EQ,582.2,585.0,592.0,551.1,558.0,558.9,568.31,198387,11274463990000.0,,,
2001-01-31,HDFC,EQ,558.9,555.0,577.0,553.0,556.9,554.85,561.65,119081,6688176415000.0,,,
2001-02-01,HDFC,EQ,554.85,547.0,563.0,545.0,555.1,555.15,554.45,73715,4087161390000.0,,,
2001-02-02,HDFC,EQ,555.15,553.0,580.0,553.0,575.25,573.85,572.08,189867,10861862195000.0,,,
2001-02-05,HDFC,EQ,573.85,575.0,582.9,553.8,558.0,558.65,569.13,121443,6911715600000.0,,,
2001-02-06,HDFC,EQ,558.65,555.65,570.0,551.25,552.25,554.55,557.19,93934,5233940340000.0,,,
2001-02-07,HDFC,EQ,554.55,563.0,568.0,556.0,560.5,558.45,562.7,64331,3619926379999.9995,,,
2001-02-08,HDFC,EQ,558.45,562.75,583.0,562.75,571.05,573.25,576.21,182744,10529805830000.0,,,
2001-02-09,HDFC,EQ,573.25,578.0,605.0,577.9,591.15,593.05,593.83,396574,23549908400000.0,,,
2001-02-12,HDFC,EQ,593.05,597.0,600.0,575.0,577.35,578.75,585.24,131682,7706537415000.001,,,
2001-02-13,HDFC,EQ,578.75,580.0,582.0,571.5,575.0,574.75,576.24,85438,4923259735000.0,,,
2001-02-14,HDFC,EQ,574.75,572.0,579.0,570.25,571.0,571.1,572.45,34253,1960823960000.0002,,,
2001-02-15,HDFC,EQ,571.1,574.0,587.8,571.05,575.5,574.35,579.35,85586,4958462020000.0,,,
2001-02-16,HDFC,EQ,574.35,584.0,584.0,565.0,570.1,567.4,571.95,77773,4448231910000.0,,,
2001-02-19,HDFC,EQ,567.4,574.75,579.0,566.2,578.4,577.7,573.47,58126,3333352590000.0,,,
2001-02-20,HDFC,EQ,577.7,578.0,578.0,566.5,568.05,568.6,571.04,61854,3532081610000.0,,,
2001-02-21,HDFC,EQ,568.6,570.5,574.0,563.3,567.0,567.9,566.69,39291,2226574145000.0,,,
2001-02-22,HDFC,EQ,567.9,570.0,572.0,540.0,563.95,562.8,557.01,74981,4176505015000.0,,,
2001-02-23,HDFC,EQ,562.8,561.0,571.75,551.1,554.15,555.6,564.92,63444,3584064965000.0,,,
2001-02-26,HDFC,EQ,555.6,564.0,575.8,557.2,571.9,569.7,570.97,77621,4431933005000.0,,,
2001-02-27,HDFC,EQ,569.7,574.0,597.0,574.0,592.5,591.3,585.23,192779,11281947975000.0,,,
2001-02-28,HDFC,EQ,591.3,597.0,621.0,586.75,593.0,593.5,605.04,730819,44217503115000.0,,,
2001-03-01,HDFC,EQ,593.5,604.75,609.0,586.05,600.25,598.5,600.4,346822,20823219205000.0,,,
2001-03-02,HDFC,EQ,598.5,605.0,608.0,553.0,558.0,556.1,578.98,240884,13946714465000.0,,,
2001-03-05,HDFC,EQ,556.1,555.1,574.0,516.4,537.0,526.15,540.99,245281,13269378535000.0,,,
2001-03-07,HDFC,EQ,526.15,549.0,550.0,530.0,543.45,544.05,538.24,104912,5646747830000.0,,,
2001-03-08,HDFC,EQ,544.05,548.0,548.0,537.0,542.0,540.8,541.88,61862,3352187645000.0,,,
2001-03-09,HDFC,EQ,540.8,531.1,550.0,511.3,542.0,540.35,528.6,83399,4408487890000.0,,,
2001-03-12,HDFC,EQ,540.35,540.25,559.0,540.0,545.0,545.05,545.83,93168,5085346630000.0,,,
2001-03-13,HDFC,EQ,545.05,535.05,553.0,530.0,549.45,546.0,542.21,146351,7935319375000.0,,,
2001-03-14,HDFC,EQ,546.0,511.0,603.2,511.0,600.0,594.0,568.68,81459,4632431315000.0,,,
2001-03-15,HDFC,EQ,594.0,590.0,600.0,562.25,570.25,572.7,572.88,37323,2138147805000.0,,,
2001-03-16,HDFC,EQ,572.7,566.0,588.0,560.0,572.0,571.85,573.02,44795,2566834330000.0,,,
2001-03-19,HDFC,EQ,571.85,572.0,574.0,564.0,569.2,569.45,569.52,15146,862594590000.0,,,
2001-03-20,HDFC,EQ,569.45,569.5,569.5,554.0,554.0,556.8,560.11,24729,1385084440000.0,,,
2001-03-21,HDFC,EQ,556.8,556.5,579.9,548.5,569.9,568.8,568.68,32156,1828650664999.9998,,,
2001-03-22,HDFC,EQ,568.8,572.0,589.0,572.0,585.0,586.4,583.37,59229,3455258904999.9995,,,
2001-03-23,HDFC,EQ,586.4,586.0,590.0,584.0,585.0,586.2,586.12,68387,4008276465000.0,,,
2001-03-26,HDFC,EQ,586.2,584.0,586.0,575.0,578.0,578.85,580.24,13956,809778385000.0,,,
2001-03-27,HDFC,EQ,578.85,580.0,589.0,578.0,585.1,586.7,584.03,21980,1283703745000.0,,,
2001-03-28,HDFC,EQ,586.7,588.0,591.9,572.55,574.0,574.25,578.81,10723,620655735000.0,,,
2001-03-29,HDFC,EQ,574.25,570.0,574.9,563.25,564.0,567.2,568.38,15615,887532119999.9999,,,
2001-03-30,HDFC,EQ,567.2,569.0,569.0,541.05,544.0,546.4,549.31,35511,1950654089999.9998,,,
2001-04-02,HDFC,EQ,546.4,541.0,574.0,520.0,566.0,568.4,542.75,90281,4899980310000.0,,,
2001-04-03,HDFC,EQ,568.4,563.0,586.9,563.0,575.2,578.35,578.21,59692,3451433625000.0,,,
2001-04-04,HDFC,EQ,578.35,570.0,574.0,555.2,560.7,560.45,564.23,13632,769153440000.0,,,
2001-04-06,HDFC,EQ,560.45,570.0,580.0,558.0,562.9,560.45,564.26,14788,834424310000.0,,,
2001-04-09,HDFC,EQ,560.45,560.0,563.5,550.05,552.0,552.6,554.44,8945,495948384999.99994,,,
2001-04-10,HDFC,EQ,552.6,554.0,560.5,547.5,550.0,550.2,551.05,17617,970780494999.9999,,,
2001-04-11,HDFC,EQ,550.2,558.0,558.0,541.2,550.0,551.35,549.12,20387,1119497345000.0,,,
2001-04-12,HDFC,EQ,551.35,543.0,575.0,539.1,559.0,555.25,550.01,86984,4784234855000.0,,,
2001-04-16,HDFC,EQ,555.25,558.0,587.8,554.0,586.0,585.0,579.0,69113,4001620020000.0005,,,
2001-04-17,HDFC,EQ,585.0,586.0,600.0,586.0,593.0,594.95,594.99,70140,4173278895000.0005,,,
2001-04-18,HDFC,EQ,594.95,576.0,595.0,571.7,576.3,576.95,580.44,29718,1724937355000.0,,,
2001-04-19,HDFC,EQ,576.95,585.0,590.0,564.25,570.3,571.2,576.67,26971,1555333730000.0,,,
2001-04-20,HDFC,EQ,571.2,570.05,579.9,535.1,570.0,569.55,568.79,13929,792262040000.0,,,
2001-04-23,HDFC,EQ,569.55,572.0,586.0,572.0,584.25,583.5,581.83,35223,2049393860000.0002,,,
2001-04-24,HDFC,EQ,583.5,583.0,593.0,582.5,591.5,589.4,584.9,33465,1957382530000.0,,,
2001-04-25,HDFC,EQ,589.4,588.0,600.0,584.0,594.0,596.8,592.15,59117,3500585710000.0,,,
2001-04-26,HDFC,EQ,596.8,599.0,599.25,585.0,590.0,587.2,590.02,13865,818065100000.0,,,
2001-04-27,HDFC,EQ,587.2,583.0,587.0,570.0,583.75,581.2,580.28,21359,1239428750000.0,,,
2001-04-30,HDFC,EQ,581.2,585.0,589.1,572.0,573.0,574.0,577.42,19514,1126786290000.0,,,
2001-05-02,HDFC,EQ,574.0,575.0,592.0,555.5,590.0,589.55,586.8,34336,2014850110000.0002,,,
2001-05-03,HDFC,EQ,589.55,590.0,595.0,585.1,591.1,592.95,590.55,64241,3793723085000.0,,,
2001-05-04,HDFC,EQ,592.95,591.1,610.0,590.0,603.5,604.45,603.08,133513,8051839175000.0,,,
2001-05-07,HDFC,EQ,604.45,605.0,621.0,605.0,611.0,611.75,613.81,76371,4687732825000.0,,,
2001-05-08,HDFC,EQ,611.75,610.0,622.0,602.0,611.1,608.85,615.56,142727,8785735215000.001,,,
2001-05-09,HDFC,EQ,608.85,613.35,619.0,590.0,590.85,591.05,600.21,48018,2882110095000.0,,,
2001-05-10,HDFC,EQ,591.05,589.0,600.0,589.0,590.0,591.05,592.03,13816,817946035000.0,,,
2001-05-11,HDFC,EQ,591.05,589.85,596.0,585.0,588.0,588.85,590.73,17581,1038570490000.0,,,
2001-05-14,HDFC,EQ,588.85,586.0,595.0,584.9,589.3,590.1,589.69,21624,1275150345000.0,,,
2001-05-15,HDFC,EQ,590.1,583.1,600.6,563.0,598.0,594.55,590.13,32835,1937703145000.0,,,
2001-05-16,HDFC,EQ,594.55,599.0,614.0,597.1,608.5,609.15,609.23,61642,3755437904999.9995,,,
2001-05-17,HDFC,EQ,609.15,617.0,680.0,617.0,670.0,671.45,661.25,842047,55680178090000.0,,,
2001-05-18,HDFC,EQ,671.45,675.05,702.0,653.0,661.9,660.1,683.73,394697,26986594620000.0,,,
2001-05-21,HDFC,EQ,660.1,655.6,669.0,646.0,651.55,651.25,655.04,74286,4866015235000.0,,,
2001-05-22,HDFC,EQ,651.25,661.0,661.95,637.0,640.0,641.1,642.25,190964,12264647070000.0,,,
2001-05-23,HDFC,EQ,641.1,644.0,651.0,643.0,651.0,649.95,649.78,146390,9512096665000.0,,,
2001-05-24,HDFC,EQ,649.95,652.9,664.0,652.5,661.0,660.1,659.99,288742,19056596445000.0,,,
2001-05-25,HDFC,EQ,660.1,664.0,665.0,655.1,665.0,660.15,660.07,152700,10079337530000.0,,,
2001-05-28,HDFC,EQ,660.15,660.05,668.0,656.0,664.4,664.65,664.34,210869,14008849735000.0,,,
2001-05-29,HDFC,EQ,664.65,665.0,684.0,665.0,666.25,674.0,678.42,233835,15863808519999.998,,,
2001-05-30,HDFC,EQ,674.0,662.6,675.0,662.6,672.0,672.15,669.1,30851,2064247330000.0,,,
2001-05-31,HDFC,EQ,672.15,670.0,677.0,660.0,665.0,663.1,665.34,27556,1833401375000.0,,,
2001-06-01,HDFC,EQ,663.1,674.8,674.8,660.0,663.5,665.5,663.9,33319,2212039645000.0,,,
2001-06-04,HDFC,EQ,665.5,670.0,670.0,658.5,667.0,666.35,665.43,61037,4061602100000.0,,,
2001-06-05,HDFC,EQ,666.35,660.1,669.7,660.05,664.05,667.65,665.59,22266,1482004490000.0,,,
2001-06-06,HDFC,EQ,667.65,665.05,669.0,650.0,651.0,652.1,655.64,30848,2022513155000.0,,,
2001-06-07,HDFC,EQ,652.1,654.75,654.75,645.4,650.0,650.35,649.55,86324,5607151745000.0,,,
2001-06-08,HDFC,EQ,650.35,652.0,665.9,650.0,660.5,662.05,657.28,165455,10874953270000.0,,,
2001-06-11,HDFC,EQ,662.05,665.0,673.0,657.1,667.1,670.0,669.0,259341,17349837944999.998,,,
2001-06-12,HDFC,EQ,670.0,673.5,675.0,659.0,667.0,668.25,665.14,50572,3363742345000.0005,,,
2001-06-13,HDFC,EQ,668.25,660.0,660.0,652.0,652.3,652.95,655.37,9252,606352830000.0,,,
2001-06-14,HDFC,EQ,652.95,658.0,658.0,648.0,650.0,649.45,650.06,43066,2799558525000.0,,,
2001-06-15,HDFC,EQ,649.45,645.25,656.0,645.0,652.45,653.8,649.94,33112,2152094680000.0,,,
2001-06-18,HDFC,EQ,653.8,655.0,659.0,646.3,659.0,657.85,653.81,33490,2189603630000.0,,,
2001-06-19,HDFC,EQ,657.85,659.5,692.45,659.5,666.1,669.2,680.85,127988,8714017059999.999,,,
2001-06-20,HDFC,EQ,669.2,666.1,676.0,642.0,672.0,674.4,673.02,35712,2403474035000.0,,,
2001-06-21,HDFC,EQ,674.4,674.9,675.0,665.0,666.3,666.05,666.41,30253,2016093420000.0,,,
2001-06-22,HDFC,EQ,666.05,664.0,669.95,662.65,665.0,666.15,665.67,29199,1943680160000.0002,,,
2001-06-25,HDFC,EQ,666.15,657.05,679.0,657.0,672.0,674.8,672.53,64445,4334118050000.0,,,
2001-06-26,HDFC,EQ,674.8,674.9,699.0,666.5,690.0,695.3,684.8,69833,4782161235000.0,,,
2001-06-27,HDFC,EQ,695.3,687.0,702.0,676.0,686.6,688.9,691.96,60091,4158079604999.9995,,,
2001-06-28,HDFC,EQ,688.9,687.0,690.0,675.0,676.1,676.95,678.91,9706,658945805000.0,,,
2001-06-29,HDFC,EQ,676.95,677.7,695.0,671.2,676.1,690.3,685.9,33295,2283698970000.0,,,
2001-07-02,HDFC,EQ,690.3,684.0,684.0,661.0,669.8,662.35,670.01,3815,255610390000.0,,,
2001-07-03,HDFC,EQ,662.35,665.0,674.9,655.1,674.9,663.6,660.57,52919,3495647790000.0,,,
2001-07-04,HDFC,EQ,663.6,620.0,675.0,620.0,670.0,669.8,670.57,11349,761030165000.0,,,
2001-07-05,HDFC,EQ,669.8,666.6,669.75,661.0,664.0,664.9,664.85,9191,611059860000.0,,,
2001-07-06,HDFC,EQ,664.9,651.0,668.0,651.0,660.0,660.0,660.74,8949,591296370000.0,,,
2001-07-09,HDFC,EQ,660.0,664.95,666.8,650.0,655.9,652.85,657.8,7097,466840845000.0,,,
2001-07-10,HDFC,EQ,652.85,650.35,663.0,646.65,653.5,650.55,652.56,17204,1122668965000.0,,,
2001-07-11,HDFC,EQ,650.55,650.0,695.0,650.0,663.8,660.15,659.6,6792,447999080000.0,,,
2001-07-12,HDFC,EQ,660.15,654.0,664.0,649.0,652.2,651.15,651.29,15170,988002005000.0001,,,
2001-07-13,HDFC,EQ,651.15,653.0,670.0,653.0,662.0,664.1,664.71,88654,5892944790000.0,,,
2001-07-16,HDFC,EQ,664.1,674.9,674.9,656.15,665.0,660.85,661.32,15112,999393525000.0,,,
2001-07-17,HDFC,EQ,660.85,660.0,664.4,657.0,660.0,659.9,660.05,28891,1906945089999.9998,,,
2001-07-18,HDFC,EQ,659.9,651.0,665.0,651.0,658.0,659.85,659.75,13533,892843260000.0,,,
2001-07-19,HDFC,EQ,659.85,658.9,661.0,648.3,661.0,654.5,652.36,61197,3992236510000.0,,,
2001-07-20,HDFC,EQ,654.5,660.0,660.0,625.0,633.25,633.7,640.09,27786,1778564510000.0002,,,
2001-07-23,HDFC,EQ,633.7,634.0,635.0,615.0,635.0,629.55,624.79,4797,299712480000.0,,,
2001-07-24,HDFC,EQ,629.55,630.05,635.0,621.0,633.5,633.25,629.84,10262,646346395000.0,,,
2001-07-25,HDFC,EQ,633.25,639.95,650.0,630.0,641.0,640.4,640.15,28287,1810780789999.9998,,,
2001-07-26,HDFC,EQ,640.4,620.25,656.0,620.25,652.0,651.05,649.99,37805,2457303415000.0,,,
2001-07-27,HDFC,EQ,651.05,640.0,714.0,640.0,657.5,657.45,658.47,14094,928044990000.0,,,
2001-07-30,HDFC,EQ,657.45,660.0,660.0,647.15,655.0,653.7,652.63,5588,364691405000.0,,,
2001-07-31,HDFC,EQ,653.7,659.95,675.0,659.0,670.0,670.0,669.49,47582,3185570540000.0,,,
2001-08-01,HDFC,EQ,670.0,645.0,690.0,642.0,683.1,680.75,673.15,22880,1540164895000.0,,,
2001-08-02,HDFC,EQ,680.75,686.0,686.0,662.5,671.0,673.4,666.81,30942,2063232345000.0,,,
2001-08-03,HDFC,EQ,673.4,678.85,680.05,667.1,670.0,670.3,673.68,49597,3341242650000.0,,,
2001-08-06,HDFC,EQ,670.3,669.95,673.8,665.0,670.0,669.85,669.78,61790,4138586695000.0005,,,
2001-08-07,HDFC,EQ,669.85,666.05,666.05,659.05,660.0,662.1,660.53,18827,1243574040000.0,,,
2001-08-08,HDFC,EQ,662.1,660.0,670.0,660.0,667.8,665.0,662.89,15763,1044912419999.9999,,,
2001-08-09,HDFC,EQ,665.0,660.0,674.0,660.0,665.0,667.1,669.09,30989,2073435855000.0,,,
2001-08-10,HDFC,EQ,667.1,665.0,688.0,665.0,672.0,678.1,679.31,88852,6035828805000.0,,,
2001-08-13,HDFC,EQ,678.1,679.8,679.8,660.0,664.8,664.05,663.81,14654,972753305000.0001,,,
2001-08-14,HDFC,EQ,664.05,665.0,668.65,656.5,661.0,662.9,661.13,16102,1064559569999.9999,,,
2001-08-16,HDFC,EQ,662.9,668.0,668.0,655.25,663.1,662.85,661.11,22069,1459011765000.0,,,
2001-08-17,HDFC,EQ,662.85,670.0,685.9,665.5,677.0,680.9,677.89,62467,4234598025000.0,,,
2001-08-20,HDFC,EQ,680.9,677.95,693.9,673.35,689.0,689.0,684.5,24162,1653892665000.0,,,
2001-08-21,HDFC,EQ,689.0,683.1,704.45,683.1,702.55,702.5,696.39,54366,3786013200000.0,,,
2001-08-23,HDFC,EQ,702.5,699.0,713.0,691.25,710.0,710.45,707.35,87887,6216718845000.0,,,
2001-08-24,HDFC,EQ,710.45,709.8,709.8,697.2,702.0,702.25,701.77,36085,2532331990000.0,,,
2001-08-27,HDFC,EQ,702.25,685.55,699.85,675.0,676.0,677.7,684.96,12539,858867144999.9999,,,
2001-08-28,HDFC,EQ,677.7,678.0,685.8,674.5,675.35,675.9,675.99,23911,1616347960000.0,,,
2001-08-29,HDFC,EQ,675.9,680.0,684.75,672.5,682.5,680.1,679.97,122316,8317061990000.001,,,
2001-08-30,HDFC,EQ,680.1,680.1,700.0,680.1,700.0,697.1,694.92,27543,1914020064999.9998,,,
2001-08-31,HDFC,EQ,697.1,692.0,708.0,692.0,705.15,704.85,703.85,72584,5108808120000.0,,,
2001-09-03,HDFC,EQ,704.85,702.0,704.1,682.9,692.25,691.8,691.1,71453,4938089745000.0,,,
2001-09-04,HDFC,EQ,691.8,690.0,699.95,687.0,690.0,689.9,691.51,42502,2939055015000.0,,,
2001-09-05,HDFC,EQ,689.9,697.8,698.75,687.0,697.0,697.3,694.52,39268,2727235285000.0,,,
2001-09-06,HDFC,EQ,697.3,697.0,710.0,693.1,707.0,706.85,702.78,37834,2658913740000.0,,,
2001-09-07,HDFC,EQ,706.85,701.1,714.0,701.1,710.0,710.5,710.34,87467,6213094850000.0,,,
2001-09-10,HDFC,EQ,710.5,710.0,722.0,703.1,719.9,720.35,716.76,66844,4791132745000.0,,,
2001-09-11,HDFC,EQ,720.35,725.0,728.05,700.15,702.0,709.35,720.35,108734,7832669015000.001,,,
2001-09-12,HDFC,EQ,709.35,692.0,698.65,660.0,666.5,668.35,676.44,42937,2904438320000.0,,,
2001-09-13,HDFC,EQ,668.35,689.0,689.0,670.0,678.25,678.7,678.03,26857,1820997370000.0,,,
2001-09-14,HDFC,EQ,678.7,670.0,687.8,610.85,625.0,620.75,649.13,70340,4565982850000.0,,,
2001-09-17,HDFC,EQ,620.75,620.0,649.95,590.15,620.0,620.3,611.53,244320,14940825744999.998,,,
2001-09-18,HDFC,EQ,620.3,615.0,647.9,615.0,636.4,627.35,623.73,104523,6519431670000.0,,,
2001-09-19,HDFC,EQ,627.35,636.0,678.0,628.25,666.0,666.6,650.15,86096,5597533040000.0,,,
2001-09-20,HDFC,EQ,666.6,660.0,665.0,625.5,652.0,645.65,643.49,189664,12204623725000.0,,,
2001-09-21,HDFC,EQ,645.65,646.0,663.0,625.5,659.9,644.2,645.8,79378,5126235360000.0,,,
2001-09-24,HDFC,EQ,644.2,648.0,650.0,602.1,625.0,617.9,614.25,125903,7733534275000.0,,,
2001-09-25,HDFC,EQ,617.9,627.0,679.65,606.0,664.0,674.55,662.11,110280,7301728495000.0,,,
2001-09-26,HDFC,EQ,674.55,666.0,670.0,625.0,630.0,629.95,643.66,49572,3190758570000.0,,,
2001-09-27,HDFC,EQ,629.95,632.0,659.0,617.0,625.05,629.95,632.92,112135,7097221505000.0,,,
2001-09-28,HDFC,EQ,629.95,630.0,649.0,620.0,622.1,623.45,635.26,33488,2127348585000.0002,,,
2001-10-01,HDFC,EQ,623.45,630.05,659.0,630.05,653.1,653.75,651.77,61563,4012496525000.0,,,
2001-10-03,HDFC,EQ,653.75,641.0,656.0,640.0,648.0,649.25,648.74,45285,2937824940000.0,,,
2001-10-04,HDFC,EQ,649.25,650.0,701.9,643.0,699.0,699.3,683.64,152671,10437237630000.0,,,
2001-10-05,HDFC,EQ,699.3,698.0,698.0,669.0,677.0,673.0,674.74,128235,8652559065000.001,,,
2001-10-08,HDFC,EQ,673.0,614.0,674.75,614.0,674.75,670.15,664.77,30723,2042357980000.0,,,
2001-10-09,HDFC,EQ,670.15,670.0,691.0,657.0,678.0,681.85,672.72,70718,4757340290000.0,,,
2001-10-10,HDFC,EQ,681.85,679.0,679.5,646.5,652.0,650.45,658.54,61035,4019416929999.9995,,,
2001-10-11,HDFC,EQ,650.45,665.0,678.0,658.0,669.0,669.25,672.81,51334,3453811404999.9995,,,
2001-10-12,HDFC,EQ,669.25,672.0,675.0,650.35,653.7,657.7,661.12,66451,4393190995000.0005,,,
2001-10-15,HDFC,EQ,657.7,655.0,671.0,649.1,657.0,652.65,659.83,94107,6209485060000.0,,,
2001-10-16,HDFC,EQ,652.65,658.95,672.4,657.0,664.0,664.55,666.41,92941,6193697475000.0,,,
2001-10-17,HDFC,EQ,664.55,679.9,694.0,651.0,662.45,663.7,668.85,110771,7408938455000.0,,,
2001-10-18,HDFC,EQ,663.7,672.0,677.95,645.0,650.0,650.35,652.66,80512,5254676035000.0,,,
2001-10-19,HDFC,EQ,650.35,652.3,657.0,638.5,641.5,640.65,643.98,115139,7414687350000.0,,,
2001-10-22,HDFC,EQ,640.65,649.0,650.0,640.1,645.0,645.55,645.36,144440,9321545135000.0,,,
2001-10-23,HDFC,EQ,645.55,652.0,658.9,646.6,652.0,654.45,651.78,29607,1929712280000.0,,,
2001-10-24,HDFC,EQ,654.45,680.0,688.0,656.0,676.0,678.55,675.26,78791,5320461045000.0,,,
2001-10-25,HDFC,EQ,678.55,670.0,680.0,670.0,678.0,677.95,675.65,19861,1341910045000.0,,,
2001-10-29,HDFC,EQ,677.95,670.05,691.9,670.0,675.0,678.2,679.8,83893,5703027225000.0,,,
2001-10-30,HDFC,EQ,678.2,676.0,698.0,672.0,694.0,694.4,688.31,56004,3854830079999.9995,,,
2001-10-31,HDFC,EQ,694.4,685.0,700.0,676.4,700.0,698.15,692.94,57747,4001513210000.0,,,
2001-11-01,HDFC,EQ,698.15,688.0,704.0,688.0,700.0,700.35,699.09,63581,4444909925000.0,,,
2001-11-02,HDFC,EQ,700.35,704.0,707.85,701.0,707.0,704.2,704.36,39059,2751156040000.0,,,
2001-11-05,HDFC,EQ,704.2,709.9,709.9,685.0,702.4,700.1,695.21,39292,2731606630000.0,,,
2001-11-06,HDFC,EQ,700.1,690.0,702.0,689.05,700.0,699.45,697.77,50290,3509104185000.0,,,
2001-11-07,HDFC,EQ,699.45,695.0,709.8,693.0,702.15,705.65,704.5,38070,2682035255000.0,,,
2001-11-08,HDFC,EQ,705.65,701.75,704.95,692.25,700.0,700.3,698.91,39038,2728411315000.0,,,
2001-11-09,HDFC,EQ,700.3,704.0,705.0,685.0,687.0,688.45,691.07,78554,5428647135000.0,,,
2001-11-12,HDFC,EQ,688.45,689.0,695.0,688.0,690.0,689.95,689.98,16677,1150684780000.0,,,
2001-11-13,HDFC,EQ,689.95,693.0,695.9,679.85,680.25,684.25,687.78,31572,2171444780000.0,,,
2001-11-14,HDFC,EQ,684.25,699.0,699.0,684.0,687.0,686.65,688.29,4609,317231295000.0,,,
2001-11-15,HDFC,EQ,686.65,686.0,695.0,686.0,690.0,690.05,691.02,40012,2764924520000.0,,,
2001-11-19,HDFC,EQ,690.05,694.4,694.4,685.0,693.75,689.1,689.83,53437,3686247945000.0005,,,
2001-11-20,HDFC,EQ,689.1,696.0,696.0,670.05,685.0,679.4,684.82,52384,3587359829999.9995,,,
2001-11-21,HDFC,EQ,679.4,685.0,710.0,680.0,704.0,706.4,705.08,124554,8782068875000.0,,,
2001-11-22,HDFC,EQ,706.4,702.0,710.0,700.0,700.0,700.25,703.72,51410,3617830560000.0,,,
2001-11-23,HDFC,EQ,700.25,700.0,705.9,695.0,699.9,702.25,704.15,22821,1606940685000.0,,,
2001-11-26,HDFC,EQ,702.25,700.4,705.0,700.0,704.9,702.6,701.36,10644,746530665000.0,,,
2001-11-27,HDFC,EQ,702.6,702.05,703.85,700.0,700.0,700.15,700.24,35180,2463436875000.0,,,
2001-11-28,HDFC,EQ,700.15,703.0,709.0,698.0,700.0,699.85,701.05,47126,3303783055000.0,,,
2001-11-29,HDFC,EQ,699.85,696.0,700.0,685.1,685.1,688.85,691.24,19079,1318824395000.0,,,
2001-12-03,HDFC,EQ,688.85,694.2,697.9,680.25,689.0,692.4,685.32,71341,4889128655000.0,,,
2001-12-04,HDFC,EQ,692.4,696.0,696.0,685.0,689.85,687.1,691.22,45353,3134878900000.0,,,
2001-12-05,HDFC,EQ,687.1,695.0,695.0,683.0,692.0,685.4,686.76,37897,2602621065000.0,,,
2001-12-06,HDFC,EQ,685.4,697.0,703.8,686.1,695.0,694.85,694.36,72467,5031826575000.0,,,
2001-12-07,HDFC,EQ,694.85,698.0,699.95,690.0,692.85,695.3,695.65,19079,1327238120000.0,,,
2001-12-10,HDFC,EQ,695.3,695.0,698.0,683.5,687.0,685.75,689.34,22049,1519917585000.0,,,
2001-12-11,HDFC,EQ,685.75,695.0,695.0,681.0,690.0,686.9,685.6,13973,957991680000.0001,,,
2001-12-12,HDFC,EQ,686.9,687.0,694.5,685.0,685.0,689.9,689.29,22765,1569176630000.0,,,
2001-12-13,HDFC,EQ,689.9,690.0,690.0,665.0,686.0,685.0,680.0,80358,5464352485000.0,,,
2001-12-14,HDFC,EQ,685.0,685.0,690.25,680.0,689.0,689.5,688.41,30659,2110591064999.9998,,,
2001-12-18,HDFC,EQ,689.5,690.0,690.25,682.1,682.1,688.0,689.41,20548,1416598070000.0,,,
2001-12-19,HDFC,EQ,688.0,681.0,689.0,670.3,684.9,679.95,680.31,52003,3537826210000.0,,,
2001-12-20,HDFC,EQ,679.95,682.0,682.0,666.0,670.0,679.05,678.72,68468,4647044575000.0,,,
2001-12-21,HDFC,EQ,679.05,670.5,677.0,664.0,669.0,668.25,668.03,41387,2764792390000.0,,,
2001-12-24,HDFC,EQ,668.25,670.0,676.0,665.8,673.0,672.45,672.09,22806,1532777860000.0,,,
2001-12-26,HDFC,EQ,672.45,674.0,674.0,665.1,665.1,668.55,669.2,9437,631522405000.0,,,
2001-12-27,HDFC,EQ,668.55,667.0,670.0,665.0,670.0,669.35,668.81,40294,2694908330000.0,,,
2001-12-28,HDFC,EQ,669.35,670.0,670.0,658.0,670.0,668.65,664.68,17238,1145783135000.0,,,
2001-12-31,HDFC,EQ,668.65,668.0,674.9,659.0,660.0,666.1,664.38,23431,1556710545000.0,,,
2002-01-01,HDFC,EQ,666.1,665.05,669.95,659.0,661.5,659.45,661.89,9190,608281130000.0,,5604.0,0.6098
2002-01-02,HDFC,EQ,659.45,663.0,665.45,641.5,645.0,648.8,653.85,17258,1128421710000.0,,12732.0,0.7377
2002-01-03,HDFC,EQ,648.8,656.9,657.0,642.25,645.0,646.6,649.79,21118,1372227295000.0,,15257.0,0.7225
2002-01-04,HDFC,EQ,646.6,657.0,657.0,638.0,644.0,643.0,644.08,19595,1262071340000.0,,11897.0,0.6071
2002-01-07,HDFC,EQ,643.0,644.5,649.75,620.0,624.75,624.95,624.93,96917,6056614555000.0,,81153.0,0.8373
2002-01-08,HDFC,EQ,624.95,626.0,634.0,617.0,623.0,620.55,623.1,76678,4777788395000.0,,65568.0,0.8551000000000001
2002-01-09,HDFC,EQ,620.55,624.0,650.0,622.0,636.0,644.55,640.78,107845,6910492845000.0,,84360.0,0.7822
2002-01-10,HDFC,EQ,644.55,647.0,650.0,642.55,647.0,647.05,646.96,21653,1400858920000.0,,16928.0,0.7818
2002-01-11,HDFC,EQ,647.05,650.0,651.9,633.1,646.05,643.55,647.66,98620,6387178490000.0,,79018.0,0.8012
2002-01-14,HDFC,EQ,643.55,657.95,658.0,643.0,646.5,647.4,647.17,102698,6646322885000.0,,92250.0,0.8983
2002-01-15,HDFC,EQ,647.4,646.0,648.0,633.0,633.0,640.6,641.81,78394,5031404335000.0,,71062.0,0.9065000000000001
2002-01-16,HDFC,EQ,640.6,640.0,644.0,633.0,633.0,635.85,637.88,164808,10512776040000.0,,158368.0,0.9609000000000001
2002-01-17,HDFC,EQ,635.85,635.0,638.4,625.0,630.0,629.85,630.46,41808,2635810105000.0,,34515.0,0.8256
2002-01-18,HDFC,EQ,629.85,634.9,635.0,621.3,626.0,624.65,626.36,52931,3315391080000.0,,47304.0,0.8937
2002-01-21,HDFC,EQ,624.65,628.0,632.75,626.0,628.0,627.7,627.95,43175,2711191090000.0,,39990.0,0.9262
2002-01-22,HDFC,EQ,627.7,630.0,630.0,625.0,625.5,625.8,626.76,9354,586268420000.0,,7726.0,0.826
2002-01-23,HDFC,EQ,625.8,625.0,629.0,623.0,623.05,625.05,625.75,66985,4191559445000.0005,,64401.0,0.9614
2002-01-24,HDFC,EQ,625.05,625.0,633.0,625.0,633.0,630.2,630.16,118831,7488252345000.0,,115216.0,0.9695999999999999
2002-01-25,HDFC,EQ,630.2,631.5,643.0,628.0,641.0,640.15,633.97,117495,7448873595000.0,,104299.0,0.8876999999999999
2002-01-28,HDFC,EQ,640.15,649.95,649.95,622.0,640.0,635.8,631.81,82449,5209179405000.0,,69449.0,0.8423
2002-01-29,HDFC,EQ,635.8,645.25,645.25,629.9,633.0,634.85,631.33,97139,6132724590000.0,,92081.0,0.9479000000000001
2002-01-30,HDFC,EQ,634.85,630.0,635.0,630.0,633.2,633.3,632.13,110129,6961605000000.0,,105188.0,0.9551000000000001
2002-01-31,HDFC,EQ,633.3,642.85,644.85,630.0,631.0,632.15,633.28,20403,1292075900000.0,,18078.0,0.886
2002-02-01,HDFC,EQ,632.15,640.5,650.0,631.1,647.0,649.7,643.67,132766,8545808080000.0,,107657.0,0.8109000000000001
2002-02-04,HDFC,EQ,649.7,641.0,648.0,633.6,637.9,636.8,637.94,31589,2015183635000.0002,,24856.0,0.7869
2002-02-05,HDFC,EQ,636.8,643.75,643.85,626.0,628.0,631.05,630.26,142304,8968869345000.0,,129085.0,0.9070999999999999
2002-02-06,HDFC,EQ,631.05,632.0,644.9,628.0,642.0,636.9,632.32,80304,5077773210000.0,,72595.0,0.904
2002-02-07,HDFC,EQ,636.9,640.0,640.0,631.15,640.0,635.45,635.03,15197,965049815000.0,,13283.0,0.8741
2002-02-08,HDFC,EQ,635.45,643.9,643.9,627.0,633.0,631.65,630.69,64181,4047804235000.0,,53597.0,0.8351000000000001
2002-02-11,HDFC,EQ,631.65,635.0,640.0,633.0,633.05,635.95,635.71,4674,297129900000.0,,3046.0,0.6517000000000001
2002-02-12,HDFC,EQ,635.95,639.0,644.95,634.5,639.5,643.5,640.85,45512,2916641420000.0,,39945.0,0.8776999999999999
2002-02-13,HDFC,EQ,643.5,645.0,653.9,639.0,653.7,650.95,650.69,150271,9778009185000.0,,137120.0,0.9125
2002-02-14,HDFC,EQ,650.95,653.7,695.0,653.7,689.95,690.3,679.62,163905,11139345895000.0,,147304.0,0.8987
2002-02-15,HDFC,EQ,690.3,688.0,692.0,661.1,665.0,668.4,671.92,49065,3296760965000.0,,39560.0,0.8063
2002-02-18,HDFC,EQ,668.4,675.0,680.0,663.0,677.0,677.3,673.4,57037,3840846500000.0,,43137.0,0.7563
2002-02-19,HDFC,EQ,677.3,680.0,685.95,664.6,664.6,673.25,680.3,84236,5730558400000.0,,71506.0,0.8489
2002-02-20,HDFC,EQ,673.25,668.95,671.0,658.0,670.0,669.75,666.6,46944,3129282355000.0,,,
2002-02-21,HDFC,EQ,669.75,656.3,668.0,649.95,665.0,660.7,661.52,17224,1139396980000.0,,13321.0,0.7734000000000001
2002-02-22,HDFC,EQ,660.7,660.0,672.05,660.0,670.75,670.05,669.61,15087,1010246975000.0,,10143.0,0.6723
2002-02-25,HDFC,EQ,670.05,675.0,675.0,665.0,675.0,671.3,672.03,15580,1047027040000.0,,8887.0,0.5704
2002-02-26,HDFC,EQ,671.3,675.0,685.0,669.0,680.0,680.55,677.64,99574,6747499250000.0,,92519.0,0.9291
2002-02-27,HDFC,EQ,680.55,670.5,686.0,660.0,670.0,672.4,676.07,34680,2344610270000.0,,23703.0,0.6835
2002-02-28,HDFC,EQ,672.4,688.0,690.85,675.0,680.0,680.65,683.66,199927,13668244990000.0,,134634.0,0.6734
2002-03-01,HDFC,EQ,680.65,685.0,685.0,662.25,675.0,672.25,671.6,60001,4029675150000.0,,43629.0,0.7271
2002-03-04,HDFC,EQ,672.25,678.5,690.0,678.5,685.35,686.8,688.72,68876,4743653870000.0,,57093.0,0.8289
2002-03-05,HDFC,EQ,686.8,686.0,690.0,666.0,670.0,670.4,683.46,95741,6543487500000.0,,89151.0,0.9312
2002-03-06,HDFC,EQ,670.4,669.0,678.0,669.0,678.0,675.95,673.74,28385,1912407214999.9998,,23661.0,0.8336
2002-03-07,HDFC,EQ,675.95,669.15,678.5,666.1,668.3,671.15,671.03,10165,682104105000.0,,7089.0,0.6973999999999999
2002-03-08,HDFC,EQ,671.15,667.6,677.8,665.05,675.0,673.9,673.63,13478,907918225000.0,,9778.0,0.7255
2002-03-11,HDFC,EQ,673.9,667.05,672.9,665.0,665.2,667.1,668.43,9738,650917005000.0,,,
2002-03-12,HDFC,EQ,667.1,660.0,669.7,660.0,666.45,665.55,665.54,8543,568567715000.0,,10996.0,0.6015
2002-03-13,HDFC,EQ,665.55,665.35,680.0,663.0,668.9,668.2,666.71,15733,1048933430000.0001,,11652.0,0.7406
2002-03-14,HDFC,EQ,668.2,666.25,670.0,665.0,670.0,668.7,666.35,15712,1046966900000.0,,12734.0,0.8105
2002-03-15,HDFC,EQ,668.7,666.2,671.95,665.6,670.0,670.0,669.6,5431,363658665000.0,,4182.0,0.77
2002-03-18,HDFC,EQ,670.0,679.8,679.8,660.2,665.0,665.8,666.03,74440,4957918825000.0,,68437.0,0.9194
2002-03-19,HDFC,EQ,665.8,666.0,675.0,662.55,668.5,669.65,670.24,15898,1065546094999.9999,,13177.0,0.8288
2002-03-20,HDFC,EQ,669.65,676.9,685.0,670.05,685.0,683.8,681.59,20869,1422400405000.0,,15609.0,0.748
2002-03-21,HDFC,EQ,683.8,682.0,684.4,670.0,679.95,674.5,676.64,17982,1216740350000.0,,13548.0,0.7534000000000001
2002-03-22,HDFC,EQ,674.5,673.0,673.0,663.0,665.25,665.25,665.47,57925,3854755540000.0,,55248.0,0.9538
2002-03-26,HDFC,EQ,665.25,670.0,671.95,664.25,666.0,665.35,665.43,76539,5093162430000.0,,73463.0,0.9598000000000001
2002-03-27,HDFC,EQ,665.35,667.0,669.8,656.1,667.5,661.3,664.06,87721,5825213275000.0,,83098.0,0.9473
2002-03-28,HDFC,EQ,661.3,630.6,689.9,630.6,685.0,684.45,680.49,97984,6667701375000.0,,84667.0,0.8641
2002-04-01,HDFC,EQ,684.45,680.0,685.0,658.2,660.0,665.3,666.93,25136,1676402125000.0,,17017.0,0.677
2002-04-02,HDFC,EQ,665.3,677.0,677.0,660.05,660.5,664.35,669.59,49936,3343645965000.0,,47129.0,0.9438
2002-04-03,HDFC,EQ,664.35,665.0,668.0,663.15,665.15,665.1,665.11,56103,3731476170000.0005,,54501.0,0.9714
2002-04-04,HDFC,EQ,665.1,661.0,666.9,659.25,660.0,660.2,663.96,61859,4107211270000.0005,,59661.0,0.9645
2002-04-05,HDFC,EQ,660.2,667.95,667.95,660.0,660.0,660.0,660.36,11504,759682660000.0,,10164.0,0.8835
2002-04-08,HDFC,EQ,660.0,662.0,664.4,660.0,663.45,660.15,660.35,5570,367815000000.0,,3799.0,0.682
2002-04-09,HDFC,EQ,660.15,660.0,664.9,655.0,662.0,659.9,659.45,5178,341463775000.0,,4441.0,0.8577
2002-04-10,HDFC,EQ,659.9,680.0,689.9,640.0,646.5,647.85,649.1,17156,1113589655000.0,,10308.0,0.6008
2002-04-11,HDFC,EQ,647.85,665.0,666.0,645.15,650.0,650.75,650.26,10732,697853745000.0,,8306.0,0.7739
2002-04-12,HDFC,EQ,650.75,658.9,661.95,645.1,660.0,657.25,656.37,10083,661820630000.0,,6435.0,0.6382
2002-04-15,HDFC,EQ,657.25,660.0,679.85,652.15,660.25,659.3,658.08,6418,422355880000.0,,4380.0,0.6825
2002-04-16,HDFC,EQ,659.3,665.0,665.0,655.0,660.0,659.95,658.7,9028,594673640000.0,,,
2002-04-17,HDFC,EQ,659.95,651.95,660.0,651.95,656.0,655.35,655.91,8483,556407105000.0,,7498.0,0.8839
2002-04-18,HDFC,EQ,655.35,655.0,656.0,641.0,644.5,649.7,653.01,9154,597767985000.0,,7578.0,0.8278
2002-04-19,HDFC,EQ,649.7,650.0,654.0,625.0,630.0,634.6,645.21,129281,8341304775000.0,,124148.0,0.9603
2002-04-22,HDFC,EQ,634.6,635.0,637.0,598.0,607.15,609.75,605.58,108444,6567114625000.0,,95151.0,0.8774
2002-04-23,HDFC,EQ,609.75,613.0,615.0,610.0,613.85,610.85,611.96,28749,1759310614999.9998,,23937.0,0.8326000000000001
2002-04-24,HDFC,EQ,610.85,613.2,624.7,612.1,622.0,620.55,619.93,33523,2078195755000.0,,,
2002-04-25,HDFC,EQ,620.55,615.0,629.0,615.0,628.5,626.2,624.88,36035,2251764215000.0,,61033.0,0.8774
2002-04-26,HDFC,EQ,626.2,600.05,645.0,600.0,639.0,639.4,635.27,8563,543982875000.0,,5020.0,0.5861999999999999
2002-04-29,HDFC,EQ,639.4,630.2,649.0,627.0,647.95,644.2,641.58,32165,2063647625000.0,,26119.0,0.812
2002-04-30,HDFC,EQ,644.2,645.0,657.0,640.05,650.0,654.0,650.98,19667,1280275150000.0,,,
2002-05-02,HDFC,EQ,654.0,645.0,656.0,626.7,654.45,653.1,651.12,138568,9022460600000.0,,122747.0,0.8858
2002-05-03,HDFC,EQ,653.1,655.0,658.0,643.25,645.0,645.3,646.33,5504,355742545000.0,,4245.0,0.7713
2002-05-06,HDFC,EQ,645.3,630.0,655.0,630.0,654.95,653.9,650.75,8523,554634250000.0,,5345.0,0.6271
2002-05-07,HDFC,EQ,653.9,650.0,655.0,633.45,645.15,644.3,642.78,12454,800520895000.0,,8097.0,0.6502
2002-05-08,HDFC,EQ,644.3,637.0,650.05,637.0,650.0,648.65,647.17,27115,1754791439999.9998,,23276.0,0.8584
2002-05-09,HDFC,EQ,648.65,645.0,648.0,638.6,642.85,641.1,640.62,16292,1043691244999.9999,,13774.0,0.8454
2002-05-10,HDFC,EQ,641.1,642.0,644.95,632.1,637.0,639.1,637.84,8946,570615735000.0,,7346.0,0.8211
2002-05-13,HDFC,EQ,639.1,636.05,643.9,634.05,640.1,640.45,639.9,4618,295503785000.0,,3955.0,0.8564
2002-05-14,HDFC,EQ,640.45,648.95,650.9,640.0,642.05,649.75,648.06,45712,2962426640000.0,,38305.0,0.838
2002-05-15,HDFC,EQ,649.75,650.0,661.95,640.0,650.0,648.5,655.47,21080,1381736090000.0,,11954.0,0.5671
2002-05-16,HDFC,EQ,648.5,650.0,660.0,603.0,620.0,624.15,632.4,19246,1217117225000.0,,11095.0,0.5765
2002-05-17,HDFC,EQ,624.15,627.0,634.7,625.0,630.0,630.0,629.83,86682,5459530700000.0,,83466.0,0.9629000000000001
2002-05-20,HDFC,EQ,630.0,629.9,630.0,625.5,630.0,629.7,629.15,7641,480730550000.0,,5494.0,0.7190000000000001
2002-05-21,HDFC,EQ,629.7,620.1,629.0,615.1,615.1,620.7,622.52,81089,5047992810000.0,,63767.0,0.7864
2002-05-22,HDFC,EQ,620.7,617.85,620.0,611.1,619.0,619.25,618.22,14536,898642415000.0,,8843.0,0.6084
2002-05-23,HDFC,EQ,619.25,610.0,619.8,608.0,610.0,610.45,612.09,13726,840153844999.9999,,11588.0,0.8442000000000001
2002-05-24,HDFC,EQ,610.45,603.0,614.4,603.0,611.0,610.6,609.97,103543,6315775255000.0,,100100.0,0.9667
2002-05-27,HDFC,EQ,610.6,613.0,618.0,603.5,608.0,607.55,607.78,23284,1415165905000.0,,17233.0,0.7401000000000001
2002-05-28,HDFC,EQ,607.55,601.05,619.75,594.25,595.0,599.65,598.98,31618,1893843945000.0,,21955.0,0.6944
2002-05-29,HDFC,EQ,599.65,600.0,600.0,592.7,594.0,594.9,594.93,72793,4330659529999.9995,,,
2002-05-30,HDFC,EQ,594.9,594.0,601.2,561.1,594.95,594.8,594.05,99684,5921774070000.0,,,
2002-05-31,HDFC,EQ,594.8,592.25,610.0,592.25,600.0,600.3,596.27,86281,5144648160000.0,,,
2002-06-03,HDFC,EQ,600.3,596.0,607.7,591.05,603.0,603.35,601.59,29693,1786295335000.0002,,26647.0,0.8974
2002-06-04,HDFC,EQ,603.35,595.0,604.0,590.0,590.0,591.1,595.98,39244,2338875170000.0,,36809.0,0.938
2002-06-05,HDFC,EQ,591.1,592.0,619.0,553.0,619.0,607.85,600.8,53381,3207108365000.0,,46626.0,0.8734999999999999
2002-06-06,HDFC,EQ,607.85,610.0,627.0,601.0,620.0,623.35,623.47,144308,8997108530000.0,,135419.0,0.9384
2002-06-07,HDFC,EQ,623.35,611.1,639.0,611.1,630.0,629.25,625.26,18771,1173669045000.0,,14542.0,0.7747
2002-06-10,HDFC,EQ,629.25,630.0,645.0,619.25,630.0,622.65,621.12,77278,4799892770000.0,,70002.0,0.9058
2002-06-11,HDFC,EQ,622.65,621.3,641.0,621.3,640.0,639.75,635.65,31507,2002746135000.0002,,25340.0,0.8043000000000001
2002-06-12,HDFC,EQ,639.75,628.0,642.0,555.55,640.05,640.85,640.78,93173,5970348180000.0,,89881.0,0.9647
2002-06-13,HDFC,EQ,640.85,640.0,642.0,630.5,641.0,639.9,640.13,33935,2172282814999.9998,,31461.0,0.9270999999999999
2002-06-14,HDFC,EQ,639.9,639.95,673.7,637.6,650.0,658.95,646.47,43808,2832073925000.0,,39685.0,0.9059
2002-06-17,HDFC,EQ,658.95,650.0,653.95,643.0,649.0,649.05,648.49,22792,1478047835000.0,,20297.0,0.8905
2002-06-18,HDFC,EQ,649.05,648.95,650.4,645.25,650.0,650.0,649.85,27563,1791177655000.0,,26113.0,0.9474
2002-06-19,HDFC,EQ,650.0,641.5,654.5,616.0,617.15,624.8,635.38,14596,927394719999.9999,,7843.0,0.5373
2002-06-20,HDFC,EQ,624.8,630.0,647.0,622.5,625.0,628.4,629.39,213487,13436660815000.0,,208714.0,0.9776
2002-06-21,HDFC,EQ,628.4,601.0,638.0,570.0,610.0,610.0,611.07,47362,2894164695000.0,,44227.0,0.9338
2002-06-24,HDFC,EQ,610.0,611.0,631.0,610.0,628.1,629.25,625.61,10163,635811825000.0,,7934.0,0.7807
2002-06-25,HDFC,EQ,629.25,630.0,634.25,620.5,620.5,626.75,626.93,111821,7010362459999.999,,109359.0,0.978
2002-06-26,HDFC,EQ,626.75,623.0,642.0,623.0,640.0,636.75,634.31,104908,6654389435000.0,,99945.0,0.9527
2002-06-27,HDFC,EQ,636.75,665.0,665.0,635.0,635.0,644.4,648.19,76225,4940838100000.0,,68734.0,0.9017000000000001
2002-06-28,HDFC,EQ,644.4,640.0,660.0,636.55,651.0,653.9,648.6,58366,3785628615000.0,,50821.0,0.8706999999999999
2002-07-01,HDFC,EQ,653.9,645.2,650.0,636.0,640.0,639.95,642.0,81332,5221553230000.0,,79449.0,0.9768000000000001
2002-07-02,HDFC,EQ,639.95,640.0,652.0,637.5,637.5,640.1,645.48,67602,4363541725000.0,,62728.0,0.9279000000000001
2002-07-03,HDFC,EQ,640.1,627.9,628.0,615.0,618.0,617.05,620.12,13971,866367685000.0,,9635.0,0.6896
2002-07-04,HDFC,EQ,617.05,620.0,635.0,620.0,629.0,626.6,627.16,12902,809158285000.0,,9201.0,0.7131000000000001
2002-07-05,HDFC,EQ,626.6,634.0,650.0,630.0,635.0,644.65,640.92,62788,4024231015000.0,,56270.0,0.8962000000000001
2002-07-08,HDFC,EQ,644.65,626.05,648.3,626.05,644.95,644.3,644.62,18208,1173727995000.0,,15205.0,0.8351000000000001
2002-07-09,HDFC,EQ,644.3,640.0,640.0,625.0,625.0,627.95,631.13,5012,316320820000.0,,3265.0,0.6514
2002-07-10,HDFC,EQ,627.95,634.9,636.95,622.0,622.2,624.45,628.53,2919,183468590000.0,,1786.0,0.6119
2002-07-11,HDFC,EQ,624.45,629.95,630.0,619.0,622.0,621.05,621.14,57081,3545511715000.0,,51612.0,0.9042
2002-07-12,HDFC,EQ,621.05,628.5,629.0,618.2,620.0,619.4,621.16,14007,870061744999.9999,,10934.0,0.7806000000000001
2002-07-15,HDFC,EQ,619.4,620.0,630.0,611.3,630.0,617.8,619.12,36448,2256573265000.0,,20778.0,0.5700999999999999
2002-07-16,HDFC,EQ,617.8,625.0,629.6,619.8,628.0,625.1,622.51,8250,513569784999.99994,,4881.0,0.5916
2002-07-17,HDFC,EQ,625.1,620.15,624.0,610.0,612.0,613.75,614.34,14487,889987360000.0,,11250.0,0.7766
2002-07-18,HDFC,EQ,613.75,629.0,629.0,611.0,614.0,615.25,616.08,26390,1625834310000.0,,23366.0,0.8854000000000001
2002-07-19,HDFC,EQ,615.25,614.5,624.85,614.0,620.0,619.85,618.44,31966,1976907700000.0,,26575.0,0.8314
2002-07-22,HDFC,EQ,619.85,621.0,621.0,610.0,615.1,615.15,611.93,30283,1853121850000.0,,22010.0,0.7268000000000001
2002-07-23,HDFC,EQ,615.15,623.95,623.95,610.0,610.0,611.45,612.76,14592,894140930000.0001,,12125.0,0.8309000000000001
2002-07-24,HDFC,EQ,611.45,610.0,613.9,606.0,608.0,607.45,608.17,12951,787641410000.0,,10126.0,0.7819
2002-07-25,HDFC,EQ,607.45,605.0,623.5,605.0,623.0,616.55,611.73,53147,3251148110000.0,,46222.0,0.8697
2002-07-26,HDFC,EQ,616.55,621.9,621.9,600.0,605.0,601.5,605.34,47925,2901078330000.0,,37172.0,0.7756000000000001
2002-07-29,HDFC,EQ,601.5,605.0,619.9,605.0,609.0,610.6,610.33,50490,3081540795000.0,,40805.0,0.8081999999999999
2002-07-30,HDFC,EQ,610.6,615.0,618.5,610.15,617.95,615.85,615.38,23972,1475193090000.0,,15346.0,0.6402
2002-07-31,HDFC,EQ,615.85,560.0,637.0,560.0,636.9,632.3,622.32,74163,4615305585000.0,,65939.0,0.8891
2002-08-01,HDFC,EQ,632.3,639.9,646.5,622.0,638.0,640.4,639.77,122108,7812140400000.0,,112856.0,0.9242
2002-08-02,HDFC,EQ,640.4,581.1,639.9,581.1,621.0,629.85,632.86,42494,2689286660000.0,,39719.0,0.9347
2002-08-05,HDFC,EQ,629.85,622.1,626.5,615.05,615.65,617.3,617.77,7738,478033415000.00006,,4831.0,0.6243
2002-08-06,HDFC,EQ,617.3,619.0,624.0,615.0,615.0,618.2,620.05,11220,695690885000.0,,6700.0,0.5971000000000001
2002-08-07,HDFC,EQ,618.2,623.0,623.0,612.5,621.55,618.2,616.85,26150,1613072650000.0,,20112.0,0.7691
2002-08-08,HDFC,EQ,618.2,611.15,615.0,611.1,612.5,613.8,613.08,6702,410885230000.0,,4640.0,0.6923
2002-08-09,HDFC,EQ,613.8,612.0,634.85,608.3,632.0,630.35,623.01,68175,4247357215000.0,,61052.0,0.8955
2002-08-12,HDFC,EQ,630.35,630.0,630.35,618.0,624.0,625.5,624.76,23593,1473997565000.0,,20659.0,0.8756
2002-08-13,HDFC,EQ,625.5,630.0,633.0,612.25,614.3,618.95,619.17,13208,817797345000.0,,6194.0,0.469
2002-08-14,HDFC,EQ,618.95,612.0,625.0,605.0,610.5,610.2,611.52,14979,915988555000.0001,,8954.0,0.5978
2002-08-16,HDFC,EQ,610.2,617.2,621.65,610.3,616.0,616.55,616.08,23701,1460171635000.0,,17234.0,0.7271
2002-08-19,HDFC,EQ,616.55,613.1,620.0,609.25,610.1,613.35,612.31,15578,953862790000.0,,9407.0,0.6039
2002-08-20,HDFC,EQ,613.35,618.75,618.75,601.0,601.1,604.15,607.42,28644,1739899445000.0,,20678.0,0.7219
2002-08-21,HDFC,EQ,604.15,605.0,613.0,597.1,600.0,600.0,602.17,40114,2415528800000.0,,32646.0,0.8138
2002-08-22,HDFC,EQ,600.0,603.0,603.0,593.2,596.1,596.9,597.49,39417,2355140645000.0,,30779.0,0.7809
2002-08-23,HDFC,EQ,596.9,595.0,598.55,585.2,588.4,587.85,590.78,40198,2374817700000.0,,34745.0,0.8643000000000001
2002-08-26,HDFC,EQ,587.85,589.0,589.0,555.0,555.05,563.05,566.8,132421,7505664705000.0,,93540.0,0.7064
2002-08-27,HDFC,EQ,563.05,561.0,585.0,561.0,571.05,570.55,569.89,113181,6450093125000.0,,94358.0,0.8337000000000001
2002-08-28,HDFC,EQ,570.55,565.0,578.0,562.05,575.0,574.95,575.01,62511,3594459620000.0005,,54459.0,0.8712000000000001
2002-08-29,HDFC,EQ,574.95,577.4,577.4,570.05,573.0,574.75,574.75,83785,4815567665000.0,,79356.0,0.9470999999999999
2002-08-30,HDFC,EQ,574.75,574.85,590.0,568.0,585.25,582.8,574.42,182080,10459001280000.0,,150120.0,0.8245
2002-09-02,HDFC,EQ,582.8,587.0,600.9,587.0,597.95,596.05,597.05,34494,2059470620000.0,,21942.0,0.6361
2002-09-03,HDFC,EQ,596.05,599.0,600.0,592.25,597.9,596.65,596.58,21361,1274346485000.0,,16339.0,0.7648999999999999
2002-09-04,HDFC,EQ,596.65,593.0,597.8,588.05,592.6,595.45,592.87,13352,791604645000.0,,10251.0,0.7678
2002-09-05,HDFC,EQ,595.45,598.0,598.0,541.85,577.45,577.8,588.61,17999,1059436219999.9999,,11374.0,0.6319
2002-09-06,HDFC,EQ,577.8,577.5,590.05,577.2,587.0,588.7,587.9,73723,4334142740000.0,,64560.0,0.8756999999999999
2002-09-09,HDFC,EQ,588.7,577.0,596.45,577.0,594.0,593.75,594.42,67962,4039779535000.0,,58977.0,0.8678
2002-09-11,HDFC,EQ,593.75,599.9,599.9,581.5,585.0,584.85,586.86,48461,2843980590000.0,,44467.0,0.9176000000000001
2002-09-12,HDFC,EQ,584.85,584.0,589.4,575.0,582.05,578.75,579.17,36770,2129591730000.0,,30460.0,0.8284
2002-09-13,HDFC,EQ,578.75,580.0,588.9,580.0,588.9,585.45,584.55,11637,680235665000.0,,9497.0,0.8161
2002-09-16,HDFC,EQ,585.45,582.0,595.0,582.0,594.85,594.65,593.48,64095,3803935300000.0,,51586.0,0.8048000000000001
2002-09-17,HDFC,EQ,594.65,591.0,595.95,588.0,593.0,593.5,591.43,37499,2217792705000.0,,33555.0,0.8948
2002-09-18,HDFC,EQ,593.5,587.05,597.3,587.0,597.3,594.8,592.33,37570,2225393650000.0,,33925.0,0.903
2002-09-19,HDFC,EQ,594.8,590.6,596.0,589.05,594.0,593.8,593.13,61538,3649986929999.9995,,54481.0,0.8853
2002-09-20,HDFC,EQ,593.8,589.0,597.25,589.0,593.2,594.3,592.23,35056,2076118264999.9998,,28288.0,0.8069
2002-09-23,HDFC,EQ,594.3,593.0,594.0,565.0,594.0,590.1,586.76,77603,4553440925000.0,,57595.0,0.7422
2002-09-24,HDFC,EQ,590.1,592.95,595.0,585.5,593.05,593.65,592.47,102769,6088747555000.0,,85346.0,0.8305
2002-09-25,HDFC,EQ,593.65,580.0,591.0,578.0,590.9,588.65,588.56,66172,3894589795000.0005,,60488.0,0.9141
2002-09-26,HDFC,EQ,588.65,590.0,597.5,578.0,593.15,593.55,589.83,59874,3531542215000.0,,49204.0,0.8218000000000001
2002-09-27,HDFC,EQ,593.55,594.0,602.0,591.1,600.1,599.8,597.81,47795,2857244175000.0,,,
2002-09-30,HDFC,EQ,599.8,598.0,601.5,592.25,601.0,598.9,599.13,60750,3639695029999.9995,,94091.0,0.8668000000000001
2002-10-01,HDFC,EQ,598.9,600.0,606.5,597.25,605.0,605.6,600.77,29657,1781717320000.0,,25793.0,0.8697
2002-10-03,HDFC,EQ,605.6,600.0,600.1,589.0,598.0,599.5,595.23,58528,3483757529999.9995,,46940.0,0.802
2002-10-04,HDFC,EQ,599.5,599.9,615.0,599.9,610.0,609.75,606.81,72781,4416396735000.0,,62322.0,0.8563
2002-10-07,HDFC,EQ,609.75,600.65,613.0,600.65,612.95,611.65,609.77,17594,1072835244999.9999,,14784.0,0.8403
2002-10-08,HDFC,EQ,611.65,608.25,614.7,602.1,610.6,610.05,609.86,34144,2082303655000.0,,31536.0,0.9236
2002-10-09,HDFC,EQ,610.05,608.0,615.1,608.0,615.0,612.45,611.32,51356,3139508490000.0,,42577.0,0.8291
2002-10-10,HDFC,EQ,612.45,608.2,611.9,607.95,610.0,608.4,609.35,45188,2753531305000.0,,40247.0,0.8906999999999999
2002-10-11,HDFC,EQ,608.4,635.0,674.0,610.05,613.0,614.35,629.87,108655,6843841520000.0,,62498.0,0.5752
2002-10-14,HDFC,EQ,614.35,620.0,629.1,612.5,616.0,617.2,619.99,21496,1332736310000.0,,9797.0,0.4558
2002-10-16,HDFC,EQ,617.2,620.0,639.0,619.3,626.25,630.3,627.44,140517,8816563040000.0,,117942.0,0.8393
2002-10-17,HDFC,EQ,630.3,632.0,638.75,611.1,616.0,619.2,628.9,224710,14132000044999.998,,99526.0,0.4429
2002-10-18,HDFC,EQ,619.2,627.9,630.0,615.0,619.0,617.65,623.19,53469,3332111205000.0,,23930.0,0.4475
2002-10-21,HDFC,EQ,617.65,619.0,620.95,615.05,617.0,617.25,617.82,27909,1724272260000.0002,,21729.0,0.7786
2002-10-22,HDFC,EQ,617.25,625.0,637.0,617.1,634.8,634.1,630.33,93615,5900788925000.0,,65996.0,0.705
2002-10-23,HDFC,EQ,634.1,630.0,641.5,627.25,634.35,638.8,637.77,89408,5702198485000.0,,69338.0,0.7755
2002-10-24,HDFC,EQ,638.8,629.0,640.0,609.0,630.25,631.2,633.37,94310,5973312435000.0,,70605.0,0.7486
2002-10-25,HDFC,EQ,631.2,632.0,639.0,628.0,634.9,634.1,634.83,37605,2387266805000.0,,25783.0,0.6856
2002-10-28,HDFC,EQ,634.1,635.0,635.5,628.0,630.0,630.95,632.11,32913,2080478475000.0,,25105.0,0.7628
2002-10-29,HDFC,EQ,630.95,628.0,634.5,626.0,626.0,629.2,629.77,62905,3961599100000.0,,58260.0,0.9262
2002-10-30,HDFC,EQ,629.2,628.0,632.0,625.0,627.0,629.45,629.1,82370,5181869775000.0,,74892.0,0.9092
2002-10-31,HDFC,EQ,629.45,630.0,630.0,620.0,627.05,627.55,627.31,69958,4388554225000.0,,58988.0,0.8432
2002-11-01,HDFC,EQ,627.55,627.05,630.0,625.25,629.0,627.55,627.95,76120,4779922850000.0,,,
2002-11-04,HDFC,EQ,627.55,632.0,632.0,626.0,631.45,631.0,630.5,3835,241795420000.00003,,70176.0,0.8776999999999999
2002-11-05,HDFC,EQ,631.0,630.0,638.0,629.0,635.0,634.4,631.6,25452,1607539425000.0,,21593.0,0.8484
2002-11-07,HDFC,EQ,634.4,628.05,636.0,628.05,630.25,634.2,631.8,20313,1283368655000.0,,15081.0,0.7424
2002-11-08,HDFC,EQ,634.2,634.0,634.9,629.0,634.0,631.55,630.34,21823,1375589495000.0,,16601.0,0.7606999999999999
2002-11-11,HDFC,EQ,631.55,629.45,640.0,629.45,640.0,638.25,637.74,78218,4988280140000.0,,67890.0,0.868
2002-11-12,HDFC,EQ,638.25,642.0,646.8,631.2,646.0,642.2,639.0,68052,4348554700000.0,,55891.0,0.8212999999999999
2002-11-13,HDFC,EQ,642.2,649.0,649.0,639.0,644.7,644.65,641.79,51791,3323878825000.0,,43979.0,0.8492000000000001
2002-11-14,HDFC,EQ,644.65,646.0,656.0,642.0,656.0,650.8,647.44,109708,7102934895000.0,,91173.0,0.8311000000000001
2002-11-15,HDFC,EQ,650.8,656.4,666.5,650.05,656.85,661.05,662.39,67119,4445891005000.0,,50110.0,0.7465999999999999
2002-11-18,HDFC,EQ,661.05,659.0,661.0,653.2,660.0,659.2,659.06,48664,3207244430000.0,,44727.0,0.9191
2002-11-20,HDFC,EQ,659.2,660.0,670.0,658.85,670.0,668.85,663.58,87447,5802804375000.0,,63082.0,0.7214
2002-11-21,HDFC,EQ,668.85,668.3,690.95,668.0,689.9,689.85,684.45,113129,7743102784999.999,,99475.0,0.8793000000000001
2002-11-22,HDFC,EQ,689.85,695.0,695.0,674.85,686.3,682.65,686.13,46366,3181331545000.0,,28539.0,0.6154999999999999
2002-11-25,HDFC,EQ,682.65,683.85,687.2,670.0,678.05,677.9,679.76,93931,6385021220000.0,,77406.0,0.8240999999999999
2002-11-26,HDFC,EQ,677.9,676.0,690.0,675.0,689.0,689.3,687.01,96704,6643668665000.0,,77259.0,0.7989
2002-11-27,HDFC,EQ,689.3,686.0,688.05,680.0,683.0,681.2,685.03,56423,3865150345000.0005,,50940.0,0.9028
2002-11-28,HDFC,EQ,681.2,682.0,689.95,589.95,689.7,688.55,680.46,43443,2956135525000.0,,31198.0,0.7181000000000001
2002-11-29,HDFC,EQ,688.55,689.9,689.9,681.1,685.0,684.3,685.11,27887,1910577360000.0002,,23912.0,0.8575
2002-12-02,HDFC,EQ,684.3,686.0,688.0,667.0,681.85,676.75,680.05,120005,8160934775000.0,,104189.0,0.8682
2002-12-03,HDFC,EQ,676.75,687.0,689.95,660.0,665.0,664.9,664.56,158477,10531732690000.0,,130420.0,0.823
2002-12-04,HDFC,EQ,664.9,661.0,690.0,643.0,685.9,661.35,656.71,376858,24748504180000.0,,318055.0,0.8440000000000001
2002-12-05,HDFC,EQ,661.35,680.0,685.0,670.0,680.2,681.1,677.44,70392,4768645630000.0,,54268.0,0.7709
2002-12-06,HDFC,EQ,681.1,685.0,689.0,672.0,686.0,687.25,684.88,30852,2112996530000.0,,20792.0,0.6739
2002-12-09,HDFC,EQ,687.25,688.0,689.95,678.0,680.0,681.5,680.46,172888,11764276055000.0,,161171.0,0.9322
2002-12-10,HDFC,EQ,681.5,680.0,689.9,676.0,680.05,680.8,680.57,232236,15805212330000.002,,213699.0,0.9202
2002-12-11,HDFC,EQ,680.8,678.0,692.45,671.0,687.5,690.35,688.88,203659,14029575250000.0,,177146.0,0.8698
2002-12-12,HDFC,EQ,690.35,360.0,360.0,338.05,344.0,343.6,343.32,42805,1469584015000.0,,29976.0,0.7003
2002-12-13,HDFC,EQ,343.6,345.0,387.0,344.0,364.0,364.65,365.97,362871,13280169105000.0,,186058.0,0.5127
2002-12-16,HDFC,EQ,364.65,375.0,382.0,367.0,376.0,376.95,376.09,270584,10176325375000.0,,205218.0,0.7584000000000001
2002-12-17,HDFC,EQ,376.95,375.8,376.0,356.35,360.95,360.4,360.25,291759,10510705625000.0,,237337.0,0.8135
2002-12-18,HDFC,EQ,360.4,360.0,365.9,358.1,360.0,361.25,360.52,99047,3570858110000.0,,78402.0,0.7916
2002-12-19,HDFC,EQ,361.25,360.0,362.7,355.0,358.0,357.55,358.45,87511,3136815245000.0,,79299.0,0.9062000000000001
2002-12-20,HDFC,EQ,357.55,360.0,362.5,350.5,360.0,360.2,360.23,113749,4097564360000.0,,106287.0,0.9344
2002-12-23,HDFC,EQ,360.2,358.9,360.1,354.15,356.5,357.2,358.22,35615,1275796285000.0,,28572.0,0.8022
2002-12-24,HDFC,EQ,357.2,357.0,358.95,351.15,352.9,353.4,354.18,25882,916691975000.0,,19946.0,0.7706999999999999
2002-12-26,HDFC,EQ,353.4,356.0,356.9,348.0,348.15,351.25,353.76,25521,902824800000.0,,17058.0,0.6684
2002-12-27,HDFC,EQ,351.25,348.1,363.0,341.05,362.9,360.1,357.36,62180,2222077870000.0,,40978.0,0.659
2002-12-30,HDFC,EQ,360.1,357.0,362.9,355.0,360.9,360.5,360.53,37030,1335043865000.0,,27537.0,0.7436
2002-12-31,HDFC,EQ,360.5,360.0,362.6,355.5,359.45,358.35,359.76,29457,1059749825000.0,,23620.0,0.8018000000000001
2003-01-01,HDFC,EQ,358.35,358.5,360.4,355.0,358.85,356.2,357.54,6361,227431750000.0,,3885.0,0.6108
2003-01-02,HDFC,EQ,356.2,359.9,360.75,358.0,360.5,360.05,359.99,21775,783887365000.0,,19771.0,0.908
2003-01-03,HDFC,EQ,360.05,356.6,360.5,352.1,353.0,353.6,356.74,7495,267377335000.0,,5494.0,0.733
2003-01-06,HDFC,EQ,353.6,354.25,362.4,354.25,360.05,360.25,360.07,21913,789019380000.0,,12828.0,0.5854
2003-01-07,HDFC,EQ,360.25,360.0,367.0,359.9,364.0,365.55,362.7,42866,1554750475000.0,,28674.0,0.6689
2003-01-08,HDFC,EQ,365.55,363.9,367.0,362.0,365.0,365.25,365.7,118334,4327505370000.0005,,110252.0,0.9317000000000001
2003-01-09,HDFC,EQ,365.25,365.0,368.0,362.15,368.0,367.8,366.89,69958,2566723385000.0,,62847.0,0.8984000000000001
2003-01-10,HDFC,EQ,367.8,371.0,375.0,325.0,363.25,363.8,360.78,73779,2661791295000.0,,60296.0,0.8173
2003-01-13,HDFC,EQ,363.8,363.55,369.8,363.0,368.95,367.65,367.26,18181,667709185000.0,,12489.0,0.6869
2003-01-14,HDFC,EQ,367.65,364.85,372.0,364.85,370.05,370.55,370.29,33340,1234532350000.0,,30784.0,0.9233
2003-01-15,HDFC,EQ,370.55,368.5,375.0,368.5,375.0,374.45,373.67,15993,597611890000.0,,11177.0,0.6989
2003-01-16,HDFC,EQ,374.45,374.0,374.0,370.0,370.15,372.25,371.59,11460,425838170000.0,,7584.0,0.6618
2003-01-17,HDFC,EQ,372.25,372.0,373.0,368.0,371.85,370.6,370.45,12171,450879559999.99994,,9274.0,0.762
2003-01-20,HDFC,EQ,370.6,370.0,375.0,366.0,374.0,372.45,367.07,284825,10455090320000.0,,274501.0,0.9638
2003-01-21,HDFC,EQ,372.45,377.0,379.5,370.0,372.0,371.7,375.97,41192,1548700285000.0,,17861.0,0.4336
2003-01-22,HDFC,EQ,371.7,372.0,379.5,370.0,379.5,375.25,372.56,79552,2963764710000.0,,70483.0,0.886
2003-01-23,HDFC,EQ,375.25,383.75,383.75,376.1,377.0,377.5,377.53,38010,1435007190000.0,,28195.0,0.7418000000000001
2003-01-24,HDFC,EQ,377.5,371.55,378.0,371.5,374.2,373.1,372.79,55134,2055364745000.0,,39826.0,0.7223
2003-01-27,HDFC,EQ,373.1,370.1,377.0,369.05,375.0,375.55,374.34,383143,14342425460000.0,,361481.0,0.9435
2003-01-28,HDFC,EQ,375.55,375.0,380.0,374.0,375.75,375.45,376.8,186792,7038317340000.001,,124538.0,0.6667000000000001
2003-01-29,HDFC,EQ,375.45,375.0,378.0,374.5,375.0,375.2,375.1,64358,2414095030000.0,,57330.0,0.8908
2003-01-30,HDFC,EQ,375.2,375.0,376.95,371.1,374.1,375.25,374.8,99976,3747126490000.0,,62983.0,0.63
2003-01-31,HDFC,EQ,375.25,376.9,377.7,372.1,375.0,375.1,375.23,399198,14978907405000.002,,379159.0,0.9498000000000001
2003-02-03,HDFC,EQ,375.1,372.1,375.5,371.4,374.05,374.1,373.41,79359,2963330755000.0,,71632.0,0.9026000000000001
2003-02-04,HDFC,EQ,374.1,374.1,378.0,365.15,369.95,369.6,370.92,329511,12222132165000.0,,309710.0,0.9399
2003-02-05,HDFC,EQ,369.6,352.0,376.0,352.0,375.0,374.75,373.66,138528,5176198885000.0,,112306.0,0.8107
2003-02-06,HDFC,EQ,374.75,374.85,375.0,371.5,374.9,374.45,373.2,89473,3339142375000.0,,59899.0,0.6695000000000001
2003-02-07,HDFC,EQ,374.45,372.55,378.0,371.25,377.0,376.15,375.02,57309,2149175370000.0,,42120.0,0.735
2003-02-10,HDFC,EQ,376.15,375.2,394.4,375.2,393.5,390.2,388.24,200201,7772514100000.0,,166551.0,0.8319
2003-02-11,HDFC,EQ,390.2,392.0,394.4,382.4,390.25,387.5,390.44,125146,4886173125000.0,,89068.0,0.7117
2003-02-12,HDFC,EQ,387.5,388.0,388.0,376.25,379.7,379.0,380.54,31381,1194176935000.0,,21294.0,0.6786
2003-02-14,HDFC,EQ,379.0,375.0,380.5,371.15,375.4,375.05,375.92,99704,3748074445000.0005,,81887.0,0.8212999999999999
2003-02-17,HDFC,EQ,375.05,382.5,382.5,374.0,375.35,376.8,375.53,67755,2544389090000.0,,49316.0,0.7279000000000001
2003-02-18,HDFC,EQ,376.8,375.75,378.35,373.2,375.45,375.1,374.82,60444,2265557405000.0,,36992.0,0.612
2003-02-19,HDFC,EQ,375.1,375.0,376.3,373.95,375.0,374.8,374.45,117279,4391510145000.0005,,104618.0,0.892
2003-02-20,HDFC,EQ,374.8,381.0,381.0,374.0,375.0,375.55,375.2,141261,5300085920000.0,,133979.0,0.9485
2003-02-21,HDFC,EQ,375.55,375.0,376.5,374.2,375.6,375.95,375.38,155288,5829277760000.0,,137478.0,0.8853
2003-02-24,HDFC,EQ,375.95,377.0,377.0,374.35,375.5,375.55,375.1,233500,8758686765000.001,,226098.0,0.9683
2003-02-25,HDFC,EQ,375.55,375.0,377.0,375.0,375.0,375.05,375.01,232410,8715628520000.0,,226273.0,0.9736
2003-02-26,HDFC,EQ,375.05,377.0,377.0,374.75,376.0,375.1,375.12,205513,7709280530000.0,,175778.0,0.8553000000000001
2003-02-27,HDFC,EQ,375.1,375.95,375.95,373.3,375.0,374.7,374.94,189508,7105420180000.0,,170534.0,0.8998999999999999
2003-02-28,HDFC,EQ,374.7,377.9,379.8,374.0,374.6,374.8,375.62,260859,9798464880000.0,,156011.0,0.5981000000000001
2003-03-03,HDFC,EQ,374.8,375.0,375.1,373.0,375.0,374.8,374.4,37183,1392122140000.0,,29915.0,0.8045
2003-03-04,HDFC,EQ,374.8,375.0,375.0,372.05,373.35,373.05,373.69,100260,3746614229999.9995,,79794.0,0.7959
2003-03-05,HDFC,EQ,373.05,366.5,375.0,366.5,370.0,370.15,371.11,127205,4720673850000.0,,103748.0,0.8156
2003-03-06,HDFC,EQ,370.15,373.0,373.0,366.5,368.5,368.15,367.96,104671,3851501754999.9995,,81988.0,0.7833
2003-03-07,HDFC,EQ,368.15,367.75,369.0,365.3,368.35,368.0,367.78,146173,5375940645000.0,,115318.0,0.7889
2003-03-10,HDFC,EQ,368.0,368.0,374.9,364.0,370.95,368.35,370.38,80250,2972263660000.0,,50188.0,0.6254
2003-03-11,HDFC,EQ,368.35,364.3,374.9,364.3,366.4,365.15,366.29,61769,2262525525000.0,,35955.0,0.5821000000000001
2003-03-12,HDFC,EQ,365.15,364.35,368.0,357.0,357.15,357.5,361.88,38282,1385335020000.0,,19877.0,0.5192
2003-03-13,HDFC,EQ,357.5,356.05,358.85,353.0,355.0,354.05,356.1,110977,3951851360000.0,,87460.0,0.7881
2003-03-17,HDFC,EQ,354.05,354.3,355.0,336.15,339.1,339.5,341.61,240441,8213680309999.999,,193318.0,0.804
2003-03-19,HDFC,EQ,339.5,356.0,362.0,336.0,357.0,351.85,342.01,262782,8987454045000.0,,214439.0,0.816
2003-03-20,HDFC,EQ,351.85,356.9,356.9,348.1,351.35,351.15,351.28,100298,3523224700000.0,,67454.0,0.6725
2003-03-21,HDFC,EQ,351.15,350.0,355.0,346.55,355.0,352.55,350.28,79648,2789893605000.0,,53917.0,0.6769
2003-03-22,HDFC,EQ,352.55,350.0,354.5,349.0,349.7,349.65,350.47,13399,469594055000.0,,8768.0,0.6544
2003-03-24,HDFC,EQ,349.65,351.5,353.9,348.0,352.75,352.65,350.15,40359,1413164260000.0,,31903.0,0.7905
2003-03-25,HDFC,EQ,352.65,352.55,357.9,340.0,347.55,348.15,349.35,46260,1616096235000.0,,37051.0,0.8009000000000001
2003-03-26,HDFC,EQ,348.15,343.1,348.0,340.1,341.5,341.35,343.76,103713,3565199250000.0,,87573.0,0.8444
2003-03-27,HDFC,EQ,341.35,341.0,345.0,338.0,340.0,340.0,342.65,206749,7084333405000.0,,138937.0,0.672
2003-03-28,HDFC,EQ,340.0,339.0,340.0,330.25,334.5,333.4,334.77,332616,11134972620000.0,,262031.0,0.7878000000000001
2003-03-31,HDFC,EQ,333.4,333.75,339.8,328.35,339.8,331.35,332.37,159380,5297239860000.0,,111595.0,0.7001999999999999
2003-04-01,HDFC,EQ,331.35,330.05,350.0,319.0,345.5,338.8,327.75,180227,5906856100000.0,,104456.0,0.5796
2003-04-02,HDFC,EQ,338.8,374.0,374.0,336.0,340.05,341.8,340.24,166992,5681659345000.0,,140186.0,0.8395
2003-04-03,HDFC,EQ,341.8,341.0,345.9,338.0,345.0,344.15,340.77,78723,2682654440000.0,,62503.0,0.794
2003-04-04,HDFC,EQ,344.15,340.1,347.0,335.2,341.0,340.35,337.98,182261,6160129435000.0,,130934.0,0.7184
2003-04-07,HDFC,EQ,340.35,345.0,349.0,336.05,338.5,338.85,339.97,57039,1939163680000.0,,40635.0,0.7123999999999999
2003-04-08,HDFC,EQ,338.85,338.6,342.0,338.0,341.0,340.4,339.47,77029,2614912295000.0,,50470.0,0.6552
2003-04-09,HDFC,EQ,340.4,340.0,342.75,339.3,340.05,341.25,340.09,126247,4293513240000.0,,119345.0,0.9453
2003-04-10,HDFC,EQ,341.25,340.0,344.75,339.0,340.0,340.2,340.23,224132,7625633050000.0,,175625.0,0.7836
2003-04-11,HDFC,EQ,340.2,347.8,347.8,335.1,343.0,342.45,340.36,119258,4059027490000.0,,94343.0,0.7911
2003-04-15,HDFC,EQ,342.45,347.75,347.75,333.25,335.0,340.1,337.75,54743,1848969764999.9998,,31418.0,0.5739
2003-04-16,HDFC,EQ,340.1,340.0,340.0,332.05,335.0,334.7,336.59,111870,3765412650000.0,,82811.0,0.7402
2003-04-17,HDFC,EQ,334.7,335.0,345.9,320.05,326.1,328.9,327.03,147607,4827219005000.0,,96943.0,0.6568
2003-04-21,HDFC,EQ,328.9,330.0,330.85,321.2,325.0,326.75,326.39,19425,634016215000.0,,11787.0,0.6068
2003-04-22,HDFC,EQ,326.75,326.1,335.0,321.0,330.0,329.05,326.85,345979,11308313520000.0,,274134.0,0.7923
2003-04-23,HDFC,EQ,329.05,333.9,337.85,319.0,325.3,325.75,328.03,454126,14896864605000.002,,376294.0,0.8286
2003-04-24,HDFC,EQ,325.75,322.3,327.9,310.15,313.8,313.85,316.44,181414,5740692430000.0,,96024.0,0.5293
2003-04-25,HDFC,EQ,313.85,314.1,314.7,293.2,293.2,299.2,302.35,416749,12600307890000.0,,323176.0,0.7755
2003-04-28,HDFC,EQ,299.2,298.0,318.5,293.75,312.05,314.5,309.74,272097,8427819600000.0,,183383.0,0.674
2003-04-29,HDFC,EQ,314.5,315.0,333.35,315.0,330.25,328.7,323.78,405364,13124725775000.0,,280944.0,0.6931
2003-04-30,HDFC,EQ,328.7,326.05,344.9,326.05,342.0,340.3,338.16,494621,16726123794999.998,,330262.0,0.6677
2003-05-02,HDFC,EQ,340.3,339.0,360.0,339.0,355.0,357.05,351.99,578120,20349058010000.0,,356959.0,0.6174000000000001
2003-05-05,HDFC,EQ,357.05,358.5,358.5,347.05,348.1,349.7,351.02,144405,5068862440000.0,,84359.0,0.5842
2003-05-06,HDFC,EQ,349.7,348.1,355.0,342.25,346.9,345.2,349.06,186981,6526794775000.0,,99978.0,0.5347
2003-05-07,HDFC,EQ,345.2,347.25,348.5,322.5,325.95,326.4,331.85,475745,15787646910000.0,,144071.0,0.3028
2003-05-08,HDFC,EQ,326.4,330.0,338.6,328.0,330.3,330.95,332.35,406664,13515556880000.002,,239702.0,0.5894
2003-05-09,HDFC,EQ,330.95,330.0,334.9,329.0,332.0,331.3,332.03,80181,2662257890000.0,,36919.0,0.4604
2003-05-12,HDFC,EQ,331.3,332.0,335.5,330.0,332.5,333.0,333.57,145201,4843497695000.0,,123070.0,0.8476
2003-05-13,HDFC,EQ,333.0,332.25,335.0,331.95,331.95,332.95,333.33,300818,10027127240000.0,,287296.0,0.9550000000000001
2003-05-14,HDFC,EQ,332.95,333.0,333.0,325.95,332.0,331.65,330.37,150389,4968367475000.0,,123592.0,0.8218000000000001
2003-05-15,HDFC,EQ,331.65,333.95,344.0,331.1,339.9,338.25,338.7,125176,4239688204999.9995,,73914.0,0.5905
2003-05-16,HDFC,EQ,338.25,340.0,343.0,333.5,341.1,338.2,336.89,221058,7447158150000.0,,187565.0,0.8484999999999999
2003-05-19,HDFC,EQ,338.2,337.05,344.7,330.0,344.5,341.4,339.61,246618,8375433505000.0,,207995.0,0.8434
2003-05-20,HDFC,EQ,341.4,343.75,344.5,340.0,342.5,342.25,342.1,137713,4711183005000.0,,112158.0,0.8144
2003-05-21,HDFC,EQ,342.25,340.0,346.0,340.0,345.0,343.55,342.64,125472,4299181060000.0,,93800.0,0.7476
2003-05-22,HDFC,EQ,343.55,330.1,351.0,330.1,345.0,346.35,347.91,193912,6746399395000.0,,166404.0,0.8581000000000001
2003-05-23,HDFC,EQ,346.35,350.0,357.3,341.0,355.0,354.65,352.44,224363,7907373365000.001,,186467.0,0.8311000000000001
2003-05-26,HDFC,EQ,354.65,345.0,369.0,345.0,365.0,365.25,365.03,304059,11099071070000.0,,253385.0,0.8333
2003-05-27,HDFC,EQ,365.25,365.0,370.0,360.0,365.0,364.55,365.31,259343,9474165440000.0,,237994.0,0.9177
2003-05-28,HDFC,EQ,364.55,366.0,366.0,352.5,364.6,364.85,364.25,62046,2260033630000.0,,51899.0,0.8365
2003-05-29,HDFC,EQ,364.85,364.5,380.0,355.5,374.0,373.75,369.06,88932,3282147395000.0,,53998.0,0.6072
2003-05-30,HDFC,EQ,373.75,372.0,377.95,365.1,372.45,371.2,371.39,202107,7506005434999.999,,117614.0,0.5819
2003-06-02,HDFC,EQ,371.2,369.0,383.4,369.0,374.1,375.0,377.89,221241,8360552550000.0,,132999.0,0.6011
2003-06-03,HDFC,EQ,375.0,370.0,390.9,360.55,378.0,380.7,382.37,412705,15780464405000.002,,284591.0,0.6896
2003-06-04,HDFC,EQ,380.7,378.1,379.95,366.0,368.0,367.8,371.45,76301,2834163315000.0,,45014.0,0.59
2003-06-05,HDFC,EQ,367.8,370.0,375.0,360.0,368.0,365.75,367.37,330837,12153918120000.0,,255119.0,0.7711
2003-06-06,HDFC,EQ,365.75,366.05,371.45,365.25,368.0,367.35,368.73,168273,6204792000000.0,,120471.0,0.7159000000000001
2003-06-09,HDFC,EQ,367.35,364.0,402.0,364.0,378.0,381.5,373.85,138217,5167175210000.0,,80526.0,0.5826
2003-06-10,HDFC,EQ,381.5,380.0,380.0,368.0,372.5,374.95,375.2,213211,7999782884999.999,,151548.0,0.7108
2003-06-11,HDFC,EQ,374.95,376.0,377.7,362.0,372.0,372.3,372.22,117678,4380213125000.0,,94439.0,0.8025
2003-06-12,HDFC,EQ,372.3,375.0,375.0,366.15,367.3,367.65,369.17,23345,861826560000.0,,14274.0,0.6114
2003-06-13,HDFC,EQ,367.65,369.0,392.0,365.0,390.0,387.1,380.83,358511,13653289125000.0,,280407.0,0.7820999999999999
2003-06-16,HDFC,EQ,387.1,385.95,395.95,384.0,393.1,394.55,391.44,262816,10287662395000.0,,178012.0,0.6773
2003-06-17,HDFC,EQ,394.55,397.5,406.7,391.0,400.0,402.55,402.5,460626,18540353935000.0,,336147.0,0.7298
2003-06-18,HDFC,EQ,402.55,400.05,406.8,400.0,405.5,405.4,404.7,214695,8688678005000.0,,151251.0,0.7045
2003-06-19,HDFC,EQ,405.4,405.0,412.9,401.05,409.45,409.8,409.75,234254,9598473315000.0,,168105.0,0.7176
2003-06-20,HDFC,EQ,409.8,415.0,470.0,403.2,410.0,408.8,407.48,542325,22098556630000.0,,489033.0,0.9017000000000001
2003-06-23,HDFC,EQ,408.8,405.6,414.0,404.25,410.0,406.25,408.96,345007,14109244025000.0,,307817.0,0.8922
2003-06-24,HDFC,EQ,406.25,406.0,411.75,401.0,407.0,405.55,406.37,275072,11178106945000.0,,234722.0,0.8533
2003-06-25,HDFC,EQ,405.55,410.0,410.0,404.05,407.25,406.7,406.75,269287,10953295380000.0,,229397.0,0.8519
2003-06-26,HDFC,EQ,406.7,405.25,415.0,405.0,412.0,413.75,412.1,223926,9228079115000.0,,163446.0,0.7299
2003-06-27,HDFC,EQ,413.75,406.0,414.0,405.8,407.0,407.45,407.41,153819,6266762100000.0,,83291.0,0.5415
2003-06-30,HDFC,EQ,407.45,416.4,416.4,406.0,409.0,408.65,408.07,287455,11730193345000.0,,218213.0,0.7591
2003-07-01,HDFC,EQ,408.65,395.1,404.0,390.05,396.0,395.95,395.32,167696,6629385005000.0,,120933.0,0.7211
2003-07-02,HDFC,EQ,395.95,398.0,399.95,384.0,386.0,385.1,387.53,197510,7654056765000.001,,129437.0,0.6553
2003-07-03,HDFC,EQ,385.1,400.0,435.0,385.0,417.5,418.1,410.88,492730,20245210285000.0,,306257.0,0.6215999999999999
2003-07-04,HDFC,EQ,418.1,419.5,421.0,401.0,402.0,402.65,407.85,176406,7194695734999.999,,128249.0,0.7270000000000001
2003-07-07,HDFC,EQ,402.65,409.0,418.8,403.0,416.0,415.25,412.93,161801,6681229845000.0,,109360.0,0.6759000000000001
2003-07-08,HDFC,EQ,415.25,414.0,419.0,407.1,410.0,409.35,410.36,211713,8687900790000.001,,159841.0,0.755
2003-07-09,HDFC,EQ,409.35,412.0,414.0,406.05,413.9,408.05,408.8,138548,5663851165000.0,,97178.0,0.7014
2003-07-10,HDFC,EQ,408.05,410.5,415.0,407.05,410.0,410.45,410.95,41211,1693558750000.0,,22922.0,0.5562
2003-07-11,HDFC,EQ,410.45,408.25,420.0,407.0,418.0,416.15,412.05,376760,15524429630000.002,,146676.0,0.3893
2003-07-14,HDFC,EQ,416.15,415.0,416.1,409.4,410.3,411.2,411.36,61860,2544679690000.0,,40775.0,0.6591
2003-07-15,HDFC,EQ,411.2,420.0,420.0,401.25,403.3,409.05,409.93,228925,9384306055000.0,,196629.0,0.8589
2003-07-16,HDFC,EQ,409.05,405.2,409.9,404.5,406.9,406.95,406.78,161308,6561626870000.0,,137136.0,0.8501000000000001
2003-07-17,HDFC,EQ,406.95,409.0,415.1,396.4,400.0,400.25,404.63,226571,9167748970000.0,,159310.0,0.7031000000000001
2003-07-18,HDFC,EQ,400.25,401.0,417.9,395.0,407.75,407.95,409.78,160034,6557829615000.0,,82499.0,0.5155
2003-07-21,HDFC,EQ,407.95,401.05,424.9,390.0,419.0,420.95,409.95,541275,22189790905000.0,,403699.0,0.7458
2003-07-22,HDFC,EQ,420.95,418.2,420.95,406.0,408.0,408.05,410.51,180635,7415218620000.0,,104376.0,0.5778
2003-07-23,HDFC,EQ,408.05,420.0,420.0,399.25,400.0,400.4,401.92,268009,10771850405000.0,,203234.0,0.7583
2003-07-24,HDFC,EQ,400.4,406.95,416.95,395.35,403.05,408.35,403.78,143430,5791422610000.0,,80276.0,0.5597
2003-07-25,HDFC,EQ,408.35,409.0,421.85,405.0,417.5,419.9,414.18,161061,6670832710000.0,,91095.0,0.5656
2003-07-28,HDFC,EQ,419.9,417.95,425.0,403.9,406.05,406.8,411.51,236026,9712670105000.0,,152011.0,0.644
2003-07-29,HDFC,EQ,406.8,409.0,409.0,402.0,403.25,404.3,404.14,84104,3398998570000.0005,,42122.0,0.5008
2003-07-30,HDFC,EQ,404.3,415.0,415.0,404.9,408.95,409.6,408.96,100405,4106124065000.0,,55272.0,0.5505
2003-07-31,HDFC,EQ,409.6,404.0,429.0,402.0,422.6,413.05,409.44,200585,8212797915000.001,,118143.0,0.589
2003-08-01,HDFC,EQ,413.05,409.1,428.0,409.05,425.0,422.15,420.44,449081,18881199425000.0,,386072.0,0.8597
2003-08-04,HDFC,EQ,422.15,422.0,440.0,421.0,438.0,438.95,430.68,248165,10687952810000.0,,146216.0,0.5892000000000001
2003-08-05,HDFC,EQ,438.95,440.0,442.5,430.0,430.1,432.9,436.79,155663,6799179415000.001,,63023.0,0.40490000000000004
2003-08-06,HDFC,EQ,432.9,430.0,441.0,428.3,430.1,431.35,431.7,260396,11241388010000.0,,188494.0,0.7239
2003-08-07,HDFC,EQ,431.35,430.0,436.75,429.6,435.75,434.55,431.11,191114,8239117220000.0,,123335.0,0.6453
2003-08-08,HDFC,EQ,434.55,431.05,447.9,430.0,447.45,443.55,436.88,193117,8436926625000.0,,111716.0,0.5785
2003-08-11,HDFC,EQ,443.55,440.0,455.9,438.1,455.0,452.75,447.79,247732,11093070455000.0,,183365.0,0.7402
2003-08-12,HDFC,EQ,452.75,451.0,481.95,450.1,480.0,478.75,471.07,449408,21170377250000.0,,315628.0,0.7023
2003-08-13,HDFC,EQ,478.75,482.0,482.0,463.0,465.15,469.35,468.07,484964,22699649810000.0,,379536.0,0.7826000000000001
2003-08-14,HDFC,EQ,469.35,468.9,470.5,451.3,461.0,459.8,458.95,263118,12075719170000.0,,186692.0,0.7095
2003-08-18,HDFC,EQ,459.8,460.0,485.0,456.25,478.0,479.8,469.72,283404,13312061075000.0,,189717.0,0.6694
2003-08-19,HDFC,EQ,479.8,480.1,521.0,475.0,511.5,510.55,497.35,331110,16467701585000.0,,231063.0,0.6978
2003-08-20,HDFC,EQ,510.55,512.0,515.0,497.3,504.0,510.9,510.43,195731,9990767995000.0,,112689.0,0.5757
2003-08-21,HDFC,EQ,510.9,502.0,504.0,475.2,481.0,481.4,485.37,573605,27841119260000.004,,437232.0,0.7623000000000001
2003-08-22,HDFC,EQ,481.4,488.95,489.0,463.05,474.8,468.3,476.65,401078,19117237960000.0,,280665.0,0.6998000000000001
2003-08-25,HDFC,EQ,468.3,486.0,486.0,463.0,474.0,472.9,471.24,310544,14633955744999.998,,153515.0,0.4943
2003-08-26,HDFC,EQ,472.9,480.0,480.0,459.9,466.5,465.45,465.35,315448,14679462760000.0,,130590.0,0.414
2003-08-27,HDFC,EQ,465.45,474.0,481.45,466.0,480.0,479.45,473.8,299815,14205312365000.0,,191505.0,0.6386999999999999
2003-08-28,HDFC,EQ,479.45,482.0,486.0,474.0,486.0,483.9,483.32,325821,15747646125000.0,,195183.0,0.599
2003-08-29,HDFC,EQ,483.9,488.95,488.95,470.0,484.95,482.6,478.67,224224,10732855165000.0,,99007.0,0.4416
2003-09-01,HDFC,EQ,482.6,482.05,506.25,479.0,500.0,503.25,497.15,216991,10787641810000.0,,106483.0,0.4907
2003-09-02,HDFC,EQ,503.25,504.95,508.0,478.0,478.9,479.95,485.58,219496,10658272195000.0,,133261.0,0.6071
2003-09-03,HDFC,EQ,479.95,482.5,490.0,481.0,483.05,485.25,486.73,126023,6133879340000.0,,52288.0,0.41490000000000005
2003-09-04,HDFC,EQ,485.25,484.0,500.0,480.25,496.5,496.5,493.13,381177,18797123105000.0,,287716.0,0.7548
2003-09-05,HDFC,EQ,496.5,496.5,501.9,495.0,497.1,499.65,499.41,174867,8733082120000.0,,128992.0,0.7377
2003-09-08,HDFC,EQ,499.65,507.0,507.0,485.0,498.3,501.75,501.42,184797,9266047575000.0,,110988.0,0.6006
2003-09-09,HDFC,EQ,501.75,500.0,504.8,492.1,492.1,499.25,501.08,221428,11095232315000.0,,151220.0,0.6829000000000001
2003-09-10,HDFC,EQ,499.25,496.5,510.0,493.05,508.5,507.85,501.95,277924,13950267035000.0,,196608.0,0.7073999999999999
2003-09-11,HDFC,EQ,507.85,500.0,509.4,491.0,491.0,492.75,498.33,134212,6688160140000.0,,93556.0,0.6970999999999999
2003-09-12,HDFC,EQ,492.75,498.9,498.9,477.0,480.95,480.8,484.82,186255,9030035965000.0,,103306.0,0.5546
2003-09-15,HDFC,EQ,480.8,480.0,490.1,477.0,484.05,483.8,482.5,89366,4311914760000.0,,40755.0,0.456
2003-09-16,HDFC,EQ,483.8,480.0,498.0,475.05,492.25,493.15,491.68,263945,12977649650000.0,,143351.0,0.5431
2003-09-17,HDFC,EQ,493.15,504.9,504.9,475.0,477.95,477.8,483.17,95167,4598209335000.0,,49032.0,0.5152
2003-09-18,HDFC,EQ,477.8,471.9,489.0,465.0,472.0,473.95,476.67,148253,7066712530000.0,,80604.0,0.5437
2003-09-19,HDFC,EQ,473.95,471.0,489.0,471.0,485.0,481.25,479.62,360091,17270558419999.998,,248883.0,0.6912
2003-09-22,HDFC,EQ,481.25,484.0,484.0,470.0,479.8,479.25,475.05,106368,5053020080000.0,,63284.0,0.595
2003-09-23,HDFC,EQ,479.25,479.0,485.0,472.2,484.0,480.75,479.15,121594,5826166145000.0,,61082.0,0.5023
2003-09-24,HDFC,EQ,480.75,482.0,514.5,481.0,505.0,505.5,498.57,317535,15831284644999.998,,224023.0,0.7055
2003-09-25,HDFC,EQ,505.5,501.95,507.0,489.0,494.5,493.2,497.69,354870,17661615445000.0,,221800.0,0.625
2003-09-26,HDFC,EQ,493.2,490.05,503.05,485.3,503.0,500.4,494.85,126051,6237578390000.0,,74373.0,0.59
2003-09-29,HDFC,EQ,500.4,500.0,508.0,488.0,488.25,493.7,499.85,301513,15070981044999.998,,201601.0,0.6686
2003-09-30,HDFC,EQ,493.7,491.5,503.0,487.05,495.5,498.7,493.35,221848,10944962380000.0,,132547.0,0.5975
2003-10-01,HDFC,EQ,498.7,491.75,512.0,490.0,511.0,510.0,507.32,274399,13920863180000.002,,145375.0,0.5297999999999999
2003-10-03,HDFC,EQ,510.0,499.0,524.85,499.0,521.2,522.0,519.59,231434,12025152135000.0,,132578.0,0.5729
2003-10-06,HDFC,EQ,522.0,529.0,551.9,522.0,550.0,550.9,540.49,246076,13300234665000.0,,166374.0,0.6761
2003-10-07,HDFC,EQ,550.9,550.0,555.0,537.5,546.0,549.8,548.92,281433,15448524060000.0,,169410.0,0.6020000000000001
2003-10-08,HDFC,EQ,549.8,535.0,545.9,521.65,532.0,528.85,530.87,238402,12656108645000.0,,129618.0,0.5437
2003-10-09,HDFC,EQ,528.85,530.1,540.5,529.8,533.55,535.65,536.9,151210,8118412190000.001,,104068.0,0.6881999999999999
2003-10-10,HDFC,EQ,535.65,549.0,549.0,533.6,540.0,540.0,538.23,300562,16177030569999.998,,245232.0,0.8159000000000001
2003-10-13,HDFC,EQ,540.0,550.0,550.0,525.05,535.0,530.9,536.14,344191,18453301540000.0,,225863.0,0.6562
2003-10-14,HDFC,EQ,530.9,531.0,546.0,520.0,523.25,529.15,534.19,169313,9044520560000.0,,76784.0,0.4535
2003-10-15,HDFC,EQ,529.15,513.0,535.0,511.0,530.6,531.9,526.3,257796,13567724685000.0,,141266.0,0.5479999999999999
2003-10-16,HDFC,EQ,531.9,538.9,558.7,528.0,551.0,553.25,546.9,534882,29252663520000.0,,398504.0,0.745
2003-10-17,HDFC,EQ,553.25,560.0,565.0,548.05,549.0,550.7,557.86,415755,23193187845000.0,,281917.0,0.6781
2003-10-20,HDFC,EQ,550.7,541.0,550.0,530.0,535.5,534.9,536.94,235805,12661291100000.0,,127988.0,0.5428000000000001
2003-10-21,HDFC,EQ,534.9,538.0,538.0,521.0,530.0,528.0,527.77,155061,8183725465000.001,,59463.0,0.3835
2003-10-22,HDFC,EQ,528.0,537.0,539.7,505.1,511.0,511.0,513.88,156184,8026059730000.0,,59912.0,0.3836
2003-10-23,HDFC,EQ,511.0,530.1,530.1,493.05,511.0,517.85,509.25,234692,11951615410000.0,,141075.0,0.6011
2003-10-24,HDFC,EQ,517.85,491.05,533.3,491.05,531.5,527.95,520.97,186379,9709808615000.0,,108412.0,0.5817
2003-10-25,HDFC,EQ,527.95,535.0,535.0,520.0,520.85,521.9,523.29,18366,961073880000.0001,,,
2003-10-27,HDFC,EQ,521.9,520.0,539.9,516.5,535.0,536.1,534.42,329381,17602706185000.0,,253401.0,0.7287
2003-10-28,HDFC,EQ,536.1,528.0,546.0,528.0,540.25,543.5,539.62,245744,13260921035000.0,,166489.0,0.6775
2003-10-29,HDFC,EQ,543.5,540.5,544.75,534.55,537.85,538.2,538.42,315641,16994605294999.998,,251217.0,0.7959
2003-10-30,HDFC,EQ,538.2,528.0,538.0,512.35,521.25,527.6,527.58,313749,16552922085000.0,,188558.0,0.601
2003-10-31,HDFC,EQ,527.6,535.0,538.0,510.0,521.0,520.0,521.63,702200,36629055135000.0,,556416.0,0.7924
2003-11-03,HDFC,EQ,520.0,530.0,530.0,522.0,525.0,525.5,526.35,494142,26009010705000.0,,381400.0,0.7718
2003-11-04,HDFC,EQ,525.5,527.1,538.0,520.0,524.05,525.5,526.6,318178,16755143865000.0,,230871.0,0.7256
2003-11-05,HDFC,EQ,525.5,521.1,533.95,520.6,531.95,531.8,530.01,218551,11583399440000.0,,132249.0,0.6051
2003-11-06,HDFC,EQ,531.8,534.9,534.9,511.1,519.95,519.95,519.5,333513,17325904405000.002,,248423.0,0.7449
2003-11-07,HDFC,EQ,519.95,522.0,525.0,513.0,523.0,520.3,520.6,127520,6638740025000.0,,62961.0,0.49369999999999997
2003-11-10,HDFC,EQ,520.3,515.05,529.95,515.05,519.0,522.35,523.65,69718,3650773485000.0,,44201.0,0.634
2003-11-11,HDFC,EQ,522.35,528.95,528.95,510.0,516.0,512.7,514.88,98998,5097220620000.0,,47292.0,0.4777
2003-11-12,HDFC,EQ,512.7,519.0,540.0,517.2,533.4,534.2,529.42,197253,10442965070000.0,,130407.0,0.6611
2003-11-13,HDFC,EQ,534.2,541.0,541.0,521.4,526.0,526.85,526.47,66652,3509047210000.0,,23644.0,0.3547
2003-11-14,HDFC,EQ,526.85,524.0,532.0,518.35,520.45,522.85,523.37,97354,5095172445000.0,,45070.0,0.4629
2003-11-15,HDFC,EQ,522.85,517.0,525.95,511.15,521.5,523.55,523.47,13259,694065595000.0,,7522.0,0.5673
2003-11-17,HDFC,EQ,523.55,523.65,534.0,521.65,529.0,528.95,527.48,92052,4855559965000.0,,58990.0,0.6408
2003-11-18,HDFC,EQ,528.95,511.15,535.0,511.15,530.0,530.9,530.56,156579,8307491250000.0,,117664.0,0.7515000000000001
2003-11-19,HDFC,EQ,530.9,525.0,525.0,505.05,515.0,513.55,517.38,260342,13469553365000.0,,167917.0,0.645
2003-11-20,HDFC,EQ,513.55,516.0,529.5,510.75,525.0,526.2,522.93,98437,5147590265000.0,,57626.0,0.5854
2003-11-21,HDFC,EQ,526.2,522.65,529.95,515.0,529.8,521.95,519.83,257659,13393875220000.0,,193541.0,0.7512000000000001
2003-11-24,HDFC,EQ,521.95,525.0,529.0,513.0,518.0,519.25,518.39,139738,7243830830000.0,,86908.0,0.6219
2003-11-25,HDFC,EQ,519.25,520.0,528.65,517.2,518.0,519.85,520.02,163875,8521887750000.0,,103319.0,0.6305
2003-11-27,HDFC,EQ,519.85,520.0,558.0,520.0,550.0,542.6,531.99,341603,18172874360000.0,,218752.0,0.6404000000000001
2003-11-28,HDFC,EQ,542.6,543.0,556.25,537.0,554.0,554.15,551.96,186388,10287819720000.0,,110225.0,0.5914
2003-12-01,HDFC,EQ,554.15,550.05,576.75,550.05,572.0,573.9,562.22,419904,23607817090000.0,,303148.0,0.7219
2003-12-02,HDFC,EQ,573.9,572.0,574.95,550.5,556.0,557.1,556.87,255749,14241866494999.998,,185643.0,0.7259000000000001
2003-12-03,HDFC,EQ,557.1,559.0,572.8,550.0,561.55,561.6,561.76,379726,21331583655000.0,,263758.0,0.6946
2003-12-04,HDFC,EQ,561.6,476.95,580.0,476.95,576.0,577.3,571.71,295561,16897586230000.002,,190584.0,0.6448
2003-12-05,HDFC,EQ,577.3,570.0,580.0,565.35,575.15,577.45,573.91,214681,12320782220000.0,,100764.0,0.4694
2003-12-08,HDFC,EQ,577.45,575.0,582.0,568.0,580.0,579.45,575.12,69216,3980762270000.0005,,32258.0,0.466
2003-12-09,HDFC,EQ,579.45,583.75,585.0,568.05,580.0,581.95,578.43,205299,11875189390000.0,,116681.0,0.5683
2003-12-10,HDFC,EQ,581.95,590.0,599.9,566.35,584.75,583.95,581.17,179857,10452714580000.0,,93473.0,0.5197
2003-12-11,HDFC,EQ,583.95,572.0,617.0,572.0,607.55,610.15,604.93,432129,26140582110000.0,,287519.0,0.6654000000000001
2003-12-12,HDFC,EQ,610.15,608.0,647.0,608.0,634.0,631.95,630.96,435714,27491811925000.0,,233203.0,0.5352
2003-12-15,HDFC,EQ,631.95,639.85,639.9,621.0,635.0,630.15,629.54,115119,7247166115000.001,,58262.0,0.5061
2003-12-16,HDFC,EQ,630.15,630.2,667.1,610.25,623.95,620.75,622.97,230900,14384277850000.0,,124445.0,0.539
2003-12-17,HDFC,EQ,620.75,627.0,638.95,611.1,618.95,623.6,627.27,255574,16031490050000.0,,119347.0,0.467
2003-12-18,HDFC,EQ,623.6,624.0,624.95,612.25,614.0,614.4,618.19,148990,9210405075000.0,,96361.0,0.6468
2003-12-19,HDFC,EQ,614.4,621.45,621.5,611.1,617.0,616.45,615.28,169347,10419529685000.0,,126046.0,0.7443000000000001
2003-12-22,HDFC,EQ,616.45,622.0,624.95,608.1,614.5,613.2,618.7,74815,4628831855000.0,,41296.0,0.552
2003-12-23,HDFC,EQ,613.2,622.45,625.0,611.55,617.25,621.3,620.14,129451,8027722625000.0,,85820.0,0.663
2003-12-24,HDFC,EQ,621.3,625.0,700.0,616.1,675.0,665.35,647.39,231964,15017095950000.0,,125501.0,0.541