-
Notifications
You must be signed in to change notification settings - Fork 0
/
HDFCBANK.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 613 KB
/
HDFCBANK.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,HDFCBANK,EQ,157.4,166.0,170.0,166.0,170.0,170.0,169.52,33259,563812250000.0,,,
2000-01-04,HDFCBANK,EQ,170.0,182.0,183.45,171.0,174.0,173.8,174.99,168710,2952261350000.0,,,
2000-01-05,HDFCBANK,EQ,173.8,170.0,173.9,165.0,168.0,166.95,169.2,159820,2704093975000.0,,,
2000-01-06,HDFCBANK,EQ,166.95,168.0,170.0,165.3,168.95,168.3,168.44,85026,1432165990000.0,,,
2000-01-07,HDFCBANK,EQ,168.3,162.15,171.0,162.15,170.75,168.35,166.79,85144,1420157785000.0,,,
2000-01-10,HDFCBANK,EQ,168.35,172.9,179.5,165.0,166.3,165.9,167.79,100434,1685217295000.0,,,
2000-01-11,HDFCBANK,EQ,165.9,166.5,167.9,157.0,163.0,163.4,161.4,145784,2352906750000.0,,,
2000-01-12,HDFCBANK,EQ,163.4,163.75,167.95,162.3,165.1,165.45,163.89,85952,1408657535000.0,,,
2000-01-13,HDFCBANK,EQ,165.45,169.9,169.9,165.0,165.95,165.1,165.26,48276,797787115000.0,,,
2000-01-14,HDFCBANK,EQ,165.1,168.0,168.0,164.0,166.0,165.45,164.68,58152,957654390000.0,,,
2000-01-17,HDFCBANK,EQ,165.45,174.0,178.7,172.05,178.7,178.7,177.96,137404,2445193085000.0,,,
2000-01-18,HDFCBANK,EQ,178.7,178.7,178.7,164.55,168.2,165.7,168.86,255652,4316865450000.0,,,
2000-01-19,HDFCBANK,EQ,165.7,172.0,179.0,172.0,179.0,179.0,178.0,349818,6226748135000.0,,,
2000-01-20,HDFCBANK,EQ,179.0,184.8,184.8,176.0,177.8,178.6,179.03,269098,4817580890000.0,,,
2000-01-21,HDFCBANK,EQ,178.6,176.0,192.0,172.1,191.0,188.15,181.9,472329,8591853909999.999,,,
2000-01-24,HDFCBANK,EQ,188.15,198.8,203.2,193.0,200.9,200.55,198.75,449366,8931138170000.0,,,
2000-01-25,HDFCBANK,EQ,200.55,199.0,216.6,199.0,216.6,216.6,210.62,290291,6114076745000.0,,,
2000-01-27,HDFCBANK,EQ,216.6,224.0,233.95,221.25,228.0,229.7,229.18,563582,12915943875000.0,,,
2000-01-28,HDFCBANK,EQ,229.7,230.0,233.0,224.0,226.0,227.9,227.85,479165,10917792880000.0,,,
2000-01-31,HDFCBANK,EQ,227.9,230.1,246.15,230.1,234.1,237.75,241.45,637380,15389807355000.002,,,
2000-02-01,HDFCBANK,EQ,237.75,236.0,244.0,235.0,241.0,240.95,238.92,390779,9336324780000.0,,,
2000-02-02,HDFCBANK,EQ,240.95,260.2,260.25,239.0,240.0,244.0,245.93,343832,8455716380000.0,,,
2000-02-03,HDFCBANK,EQ,244.0,244.0,250.0,224.5,226.25,225.95,233.14,284687,6637315120000.0,,,
2000-02-04,HDFCBANK,EQ,225.95,229.95,232.0,217.5,230.25,228.95,224.0,265704,5951807105000.0,,,
2000-02-07,HDFCBANK,EQ,228.95,235.0,247.3,230.0,244.75,246.7,240.7,389035,9364202655000.0,,,
2000-02-08,HDFCBANK,EQ,246.7,250.0,253.8,240.1,253.0,250.75,249.44,305208,7613206795000.0,,,
2000-02-09,HDFCBANK,EQ,250.75,255.0,261.0,246.1,251.0,252.5,252.96,317233,8024619890000.001,,,
2000-02-10,HDFCBANK,EQ,252.5,250.0,262.0,248.25,251.0,251.75,254.44,210086,5345462305000.0,,,
2000-02-11,HDFCBANK,EQ,251.75,255.1,259.0,231.65,233.0,232.1,236.2,264823,6254992955000.0,,,
2000-02-14,HDFCBANK,EQ,232.1,235.0,235.0,220.15,234.0,233.45,231.65,252544,5850161090000.0,,,
2000-02-15,HDFCBANK,EQ,233.45,234.0,235.0,225.1,230.0,227.6,231.01,194087,4483542920000.0,,,
2000-02-16,HDFCBANK,EQ,227.6,244.9,245.85,230.0,245.85,245.85,239.38,70600,1689996750000.0,,,
2000-02-17,HDFCBANK,EQ,245.85,257.7,257.7,248.15,248.15,250.4,253.57,234160,5937500005000.0,,,
2000-02-18,HDFCBANK,EQ,250.4,251.0,253.0,239.0,243.0,242.6,244.75,118777,2907116030000.0,,,
2000-02-21,HDFCBANK,EQ,242.6,243.25,248.0,235.1,235.6,236.15,240.46,110472,2656443315000.0,,,
2000-02-22,HDFCBANK,EQ,236.15,236.05,240.0,217.3,217.3,217.55,223.6,174806,3908588035000.0,,,
2000-02-23,HDFCBANK,EQ,217.55,226.0,234.9,217.5,220.5,219.45,226.4,134508,3045261440000.0,,,
2000-02-24,HDFCBANK,EQ,219.45,222.0,230.0,215.5,227.0,227.0,223.39,87892,1963435620000.0,,,
2000-02-25,HDFCBANK,EQ,227.0,229.95,234.0,222.0,227.5,227.0,227.89,126532,2883527470000.0,,,
2000-02-28,HDFCBANK,EQ,227.0,229.85,230.0,220.0,227.5,227.55,224.08,85721,1920829175000.0,,,
2000-02-29,HDFCBANK,EQ,227.55,228.0,239.0,209.5,218.95,216.8,226.42,258688,5857286830000.0,,,
2000-03-01,HDFCBANK,EQ,216.8,218.0,234.15,218.0,234.15,234.15,230.17,32094,738700410000.0,,,
2000-03-02,HDFCBANK,EQ,234.15,250.0,252.9,250.0,252.9,252.9,252.9,39936,1009967230000.0001,,,
2000-03-03,HDFCBANK,EQ,252.9,273.15,273.15,273.15,273.15,273.15,273.15,64294,1756190610000.0002,,,
2000-03-06,HDFCBANK,EQ,273.15,294.95,295.0,255.0,262.5,266.05,262.51,203641,5345781030000.0,,,
2000-03-07,HDFCBANK,EQ,266.05,265.0,267.9,255.0,263.5,258.2,260.59,162412,4232341960000.0,,,
2000-03-08,HDFCBANK,EQ,258.2,265.0,278.9,262.0,272.05,272.05,276.05,200477,5534264160000.0,,,
2000-03-09,HDFCBANK,EQ,272.05,270.15,280.0,251.0,265.5,269.6,262.23,133979,3513394885000.0,,,
2000-03-10,HDFCBANK,EQ,269.6,261.25,263.0,248.05,257.9,254.15,255.35,146833,3749451525000.0,,,
2000-03-13,HDFCBANK,EQ,254.15,250.0,274.5,250.0,274.5,269.95,264.1,207982,5492888210000.0,,,
2000-03-14,HDFCBANK,EQ,269.95,275.5,280.0,256.0,268.0,265.4,262.42,178202,4676312910000.0,,,
2000-03-15,HDFCBANK,EQ,265.4,270.0,270.0,247.0,261.5,259.85,258.15,82786,2137155955000.0,,,
2000-03-16,HDFCBANK,EQ,259.85,262.0,262.0,255.05,256.25,256.95,258.11,132464,3419053079999.9995,,,
2000-03-21,HDFCBANK,EQ,256.95,260.0,260.0,246.7,257.0,255.8,253.52,160111,4059126570000.0005,,,
2000-03-22,HDFCBANK,EQ,255.8,259.75,265.0,254.05,263.25,261.15,260.42,76130,1982552285000.0002,,,
2000-03-23,HDFCBANK,EQ,261.15,258.25,282.05,258.25,279.6,280.4,277.67,253844,7048397295000.0,,,
2000-03-24,HDFCBANK,EQ,280.4,275.1,277.75,264.5,274.0,273.4,270.64,117154,3170672140000.0,,,
2000-03-27,HDFCBANK,EQ,273.4,275.0,278.0,266.25,272.0,271.7,271.53,61131,1659909090000.0,,,
2000-03-28,HDFCBANK,EQ,271.7,268.5,278.5,268.05,272.5,275.1,273.31,98364,2688361600000.0,,,
2000-03-29,HDFCBANK,EQ,275.1,276.0,287.95,263.05,264.0,265.4,272.29,98480,2681533105000.0,,,
2000-03-30,HDFCBANK,EQ,265.4,256.5,266.0,251.0,263.0,262.55,257.66,95368,2457287425000.0,,,
2000-03-31,HDFCBANK,EQ,262.55,253.0,260.0,252.0,258.25,257.2,256.56,74360,1907816160000.0002,,,
2000-04-03,HDFCBANK,EQ,257.2,259.95,273.0,240.15,245.0,247.15,256.59,168588,4325838995000.0005,,,
2000-04-04,HDFCBANK,EQ,247.15,243.0,243.0,227.4,227.4,227.4,227.68,71783,1634367950000.0,,,
2000-04-05,HDFCBANK,EQ,227.4,232.0,232.0,209.25,209.25,209.25,215.65,87281,1882179764999.9998,,,
2000-04-06,HDFCBANK,EQ,209.25,207.0,212.0,192.55,192.55,192.55,196.65,83506,1642167645000.0,,,
2000-04-07,HDFCBANK,EQ,192.55,195.0,207.95,185.05,207.95,207.95,207.41,160929,3337837030000.0,,,
2000-04-10,HDFCBANK,EQ,207.95,224.5,224.6,219.95,224.6,224.6,224.44,156056,3502580010000.0,,,
2000-04-11,HDFCBANK,EQ,224.6,224.6,234.9,209.0,229.8,226.2,222.63,295933,6588317585000.0,,,
2000-04-12,HDFCBANK,EQ,226.2,238.0,243.0,223.0,233.45,233.0,232.04,130901,3037439490000.0,,,
2000-04-13,HDFCBANK,EQ,233.0,229.0,234.0,215.0,230.5,231.45,225.69,191316,4317781735000.0,,,
2000-04-17,HDFCBANK,EQ,231.45,225.0,225.0,212.95,212.95,212.95,214.03,128329,2746572315000.0,,,
2000-04-18,HDFCBANK,EQ,212.95,214.05,224.9,214.05,222.75,222.1,220.07,136898,3012652375000.0,,,
2000-04-19,HDFCBANK,EQ,222.1,229.0,232.0,219.0,225.0,226.45,225.01,140953,3171528805000.0,,,
2000-04-20,HDFCBANK,EQ,226.45,223.0,227.0,215.3,225.0,225.7,221.84,179397,3979787285000.0,,,
2000-04-24,HDFCBANK,EQ,225.7,225.0,235.9,224.5,229.05,232.1,230.97,198636,4587858780000.0,,,
2000-04-25,HDFCBANK,EQ,232.1,228.1,235.0,220.0,234.7,230.95,226.6,256016,5801386450000.0,,,
2000-04-26,HDFCBANK,EQ,230.95,239.9,249.45,231.25,249.45,249.25,243.55,188978,4602599125000.0,,,
2000-04-27,HDFCBANK,EQ,249.25,254.7,255.0,233.1,244.05,245.5,243.28,255768,6222400215000.0,,,
2000-04-28,HDFCBANK,EQ,245.5,242.05,249.5,240.05,245.05,245.15,245.37,167249,4103793070000.0005,,,
2000-05-02,HDFCBANK,EQ,245.15,247.0,254.0,240.0,249.5,251.2,247.26,253873,6277228385000.0,,,
2000-05-03,HDFCBANK,EQ,251.2,243.0,249.9,232.5,247.0,246.2,243.14,222892,5419286840000.0,,,
2000-05-04,HDFCBANK,EQ,246.2,254.9,257.0,246.1,251.0,250.8,250.82,172245,4320256810000.0,,,
2000-05-05,HDFCBANK,EQ,250.8,248.5,270.0,247.25,259.0,259.85,260.3,284419,7403309265000.001,,,
2000-05-08,HDFCBANK,EQ,259.85,265.0,275.0,256.0,260.45,260.45,260.42,138220,3599463585000.0,,,
2000-05-09,HDFCBANK,EQ,260.45,256.0,264.95,253.0,257.05,261.4,259.1,114288,2961209395000.0,,,
2000-05-10,HDFCBANK,EQ,261.4,260.0,265.0,252.0,261.05,262.65,259.75,187477,4869628700000.0,,,
2000-05-11,HDFCBANK,EQ,262.65,255.1,270.9,254.05,264.5,265.8,264.03,243138,6419532520000.0,,,
2000-05-12,HDFCBANK,EQ,265.8,271.4,271.4,260.1,262.85,262.1,264.39,129698,3429094295000.0005,,,
2000-05-15,HDFCBANK,EQ,262.1,258.05,262.0,251.0,255.9,257.1,256.61,165313,4242159345000.0005,,,
2000-05-16,HDFCBANK,EQ,257.1,257.0,261.75,255.0,255.0,256.25,257.24,107407,2762929810000.0,,,
2000-05-17,HDFCBANK,EQ,256.25,260.0,261.0,255.1,257.45,258.05,258.02,80143,2067869780000.0,,,
2000-05-18,HDFCBANK,EQ,258.05,255.1,259.0,255.0,256.1,256.05,256.49,48871,1253469895000.0,,,
2000-05-19,HDFCBANK,EQ,256.05,252.05,260.5,252.05,256.9,255.75,256.65,216905,5566880070000.0,,,
2000-05-22,HDFCBANK,EQ,255.75,256.0,257.9,243.25,247.0,248.85,250.11,110150,2754980555000.0,,,
2000-05-23,HDFCBANK,EQ,248.85,247.0,247.0,219.05,237.0,233.75,230.74,203910,4704941510000.0,,,
2000-05-24,HDFCBANK,EQ,233.75,230.0,252.45,220.1,241.5,242.1,241.3,319841,7717750680000.0,,,
2000-05-25,HDFCBANK,EQ,242.1,242.5,247.5,230.1,233.5,233.6,239.09,157631,3768789275000.0,,,
2000-05-26,HDFCBANK,EQ,233.6,231.1,235.95,225.1,230.2,230.25,231.55,138735,3212412315000.0,,,
2000-05-29,HDFCBANK,EQ,230.25,228.05,231.5,212.0,224.0,224.65,222.08,141151,3134745245000.0,,,
2000-05-30,HDFCBANK,EQ,224.65,227.0,229.5,216.0,224.9,223.8,223.31,146745,3276959865000.0,,,
2000-05-31,HDFCBANK,EQ,223.8,231.0,239.4,225.0,229.55,230.3,230.26,152669,3515323660000.0,,,
2000-06-01,HDFCBANK,EQ,230.3,227.0,232.0,226.0,230.6,229.25,229.34,93573,2146005895000.0,,,
2000-06-02,HDFCBANK,EQ,229.25,232.0,247.0,232.0,245.0,244.5,239.93,221847,5322833565000.0,,,
2000-06-05,HDFCBANK,EQ,244.5,246.1,263.5,244.15,248.0,247.05,254.38,157111,3996519020000.0005,,,
2000-06-06,HDFCBANK,EQ,247.05,255.0,255.0,237.0,244.0,244.6,243.49,91793,2235036585000.0,,,
2000-06-07,HDFCBANK,EQ,244.6,238.0,240.4,234.0,239.0,239.5,238.78,80002,1910270364999.9998,,,
2000-06-08,HDFCBANK,EQ,239.5,240.0,244.9,237.0,239.0,240.35,240.33,63662,1529983110000.0,,,
2000-06-09,HDFCBANK,EQ,240.35,242.0,250.0,242.0,246.5,245.25,245.96,108211,2661509905000.0,,,
2000-06-12,HDFCBANK,EQ,245.25,246.5,249.0,243.1,244.0,244.35,245.77,64144,1576457695000.0,,,
2000-06-13,HDFCBANK,EQ,244.35,240.0,255.0,239.0,254.0,253.6,248.08,114014,2828512140000.0,,,
2000-06-14,HDFCBANK,EQ,253.6,259.0,259.0,249.0,251.0,250.3,250.83,70730,1774102110000.0002,,,
2000-06-15,HDFCBANK,EQ,250.3,251.05,253.0,247.55,251.1,250.9,250.18,63502,1588666500000.0,,,
2000-06-16,HDFCBANK,EQ,250.9,243.0,252.95,243.0,250.25,251.0,250.68,55813,1399119930000.0,,,
2000-06-19,HDFCBANK,EQ,251.0,245.25,253.0,245.15,251.8,251.65,251.41,74185,1865059655000.0,,,
2000-06-20,HDFCBANK,EQ,251.65,254.9,258.7,246.5,256.0,254.6,254.39,100754,2563082395000.0,,,
2000-06-21,HDFCBANK,EQ,254.6,258.0,263.0,253.1,257.05,256.2,258.96,183914,4762641500000.0,,,
2000-06-22,HDFCBANK,EQ,256.2,258.1,262.0,256.0,257.5,257.1,258.49,65074,1682092380000.0,,,
2000-06-23,HDFCBANK,EQ,257.1,254.1,259.0,254.1,258.45,257.4,257.43,75781,1950841455000.0,,,
2000-06-26,HDFCBANK,EQ,257.4,254.35,257.45,254.15,255.0,255.15,255.02,66041,1684154089999.9998,,,
2000-06-27,HDFCBANK,EQ,255.15,255.0,255.0,251.0,252.0,251.9,253.42,74332,1883685870000.0,,,
2000-06-28,HDFCBANK,EQ,251.9,260.0,260.0,248.1,250.05,250.45,250.33,60383,1511584605000.0,,,
2000-06-29,HDFCBANK,EQ,250.45,251.5,259.0,251.0,255.0,257.6,255.46,77404,1977373395000.0,,,
2000-06-30,HDFCBANK,EQ,257.6,255.0,255.7,252.0,254.0,252.35,252.7,38450,971647160000.0,,,
2000-07-03,HDFCBANK,EQ,252.35,253.1,278.0,252.05,268.0,268.65,266.29,200434,5337258820000.0,,,
2000-07-04,HDFCBANK,EQ,268.65,268.0,280.85,266.0,280.0,278.85,276.58,313429,8668695195000.0,,,
2000-07-05,HDFCBANK,EQ,278.85,284.8,284.8,271.25,278.0,278.0,276.61,219271,6065226430000.0,,,
2000-07-06,HDFCBANK,EQ,278.0,278.0,279.9,272.7,277.0,275.95,275.03,95733,2632932210000.0,,,
2000-07-07,HDFCBANK,EQ,275.95,277.0,285.0,275.05,282.2,281.8,281.49,212198,5973196270000.0,,,
2000-07-10,HDFCBANK,EQ,281.8,280.0,283.0,273.0,276.35,275.7,278.92,144167,4021170895000.0005,,,
2000-07-11,HDFCBANK,EQ,275.7,279.0,280.0,274.0,275.5,274.85,276.2,91841,2536623085000.0,,,
2000-07-12,HDFCBANK,EQ,274.85,275.0,278.7,261.0,268.0,267.9,270.24,182915,4943149950000.0,,,
2000-07-13,HDFCBANK,EQ,267.9,273.9,276.15,262.15,264.4,265.85,268.01,205966,5520127795000.0,,,
2000-07-14,HDFCBANK,EQ,265.85,265.05,270.0,264.1,265.5,265.8,266.91,77555,2070003570000.0,,,
2000-07-17,HDFCBANK,EQ,265.8,264.1,264.25,254.0,254.0,254.35,255.95,112576,2881350355000.0,,,
2000-07-18,HDFCBANK,EQ,254.35,254.25,255.4,250.0,250.0,250.25,251.66,142612,3589024229999.9995,,,
2000-07-19,HDFCBANK,EQ,250.25,248.0,252.95,248.0,252.0,251.25,250.34,69404,1737493925000.0,,,
2000-07-20,HDFCBANK,EQ,251.25,250.0,258.0,245.1,245.1,248.35,251.61,98811,2486178580000.0,,,
2000-07-21,HDFCBANK,EQ,248.35,248.5,249.85,240.1,240.25,241.6,242.87,114812,2788447795000.0,,,
2000-07-24,HDFCBANK,EQ,241.6,235.05,238.0,225.1,231.1,231.2,228.9,213982,4897985715000.0,,,
2000-07-25,HDFCBANK,EQ,231.2,226.0,248.7,222.6,244.0,242.65,236.41,102331,2419163485000.0,,,
2000-07-26,HDFCBANK,EQ,242.65,249.0,252.0,242.5,244.95,245.0,245.33,60763,1490674640000.0,,,
2000-07-27,HDFCBANK,EQ,245.0,243.35,245.8,241.0,245.4,244.5,243.63,30942,753845285000.0,,,
2000-07-28,HDFCBANK,EQ,244.5,242.05,245.6,234.0,235.5,235.1,238.83,129944,3103482745000.0,,,
2000-07-31,HDFCBANK,EQ,235.1,235.0,236.0,230.0,233.2,232.9,233.88,24643,576342285000.0,,,
2000-08-01,HDFCBANK,EQ,232.9,235.9,235.9,226.2,226.95,227.45,229.64,73100,1678699310000.0002,,,
2000-08-02,HDFCBANK,EQ,227.45,228.5,229.9,218.0,225.7,224.0,223.22,117080,2613410425000.0,,,
2000-08-03,HDFCBANK,EQ,224.0,224.8,257.9,224.05,247.0,252.45,242.59,295403,7166294715000.001,,,
2000-08-04,HDFCBANK,EQ,252.45,245.0,254.0,242.25,248.55,249.75,250.17,283882,7101756695000.0,,,
2000-08-07,HDFCBANK,EQ,249.75,248.05,250.0,229.8,231.0,235.2,239.89,149415,3584324854999.9995,,,
2000-08-08,HDFCBANK,EQ,235.2,232.1,257.9,231.0,252.9,253.05,249.72,196672,4911338065000.0,,,
2000-08-09,HDFCBANK,EQ,253.05,254.2,255.0,242.0,245.0,244.05,247.06,63731,1574516575000.0,,,
2000-08-10,HDFCBANK,EQ,244.05,242.0,249.0,241.25,243.5,243.65,245.0,43949,1076753560000.0,,,
2000-08-11,HDFCBANK,EQ,243.65,235.05,244.4,235.05,244.0,242.2,242.45,50662,1228301145000.0,,,
2000-08-14,HDFCBANK,EQ,242.2,242.1,244.5,241.25,241.5,243.5,242.88,55175,1340094845000.0,,,
2000-08-16,HDFCBANK,EQ,243.5,246.0,247.5,244.0,245.75,246.0,245.95,30975,761822130000.0,,,
2000-08-17,HDFCBANK,EQ,246.0,244.7,255.0,244.7,249.0,246.95,250.81,118270,2966382565000.0,,,
2000-08-18,HDFCBANK,EQ,246.95,244.0,244.0,237.0,240.0,239.55,239.47,246231,5896386560000.0,,,
2000-08-21,HDFCBANK,EQ,239.55,235.1,238.0,226.3,236.0,235.2,232.76,280119,6520120995000.0,,,
2000-08-22,HDFCBANK,EQ,235.2,233.2,233.2,229.0,230.4,230.5,230.85,111177,2566485380000.0,,,
2000-08-23,HDFCBANK,EQ,230.5,243.0,243.0,231.0,234.3,232.8,233.96,107574,2516848440000.0,,,
2000-08-24,HDFCBANK,EQ,232.8,233.0,233.8,230.7,232.35,231.55,231.85,39067,905755600000.0,,,
2000-08-25,HDFCBANK,EQ,231.55,230.1,246.7,230.1,237.7,238.8,238.82,231272,5523190800000.0,,,
2000-08-28,HDFCBANK,EQ,238.8,242.0,242.0,234.95,235.9,235.2,237.08,42923,1017624494999.9999,,,
2000-08-29,HDFCBANK,EQ,235.2,234.0,237.2,231.0,231.0,234.75,235.68,93645,2207063105000.0,,,
2000-08-30,HDFCBANK,EQ,234.75,237.0,239.8,235.0,235.6,235.9,236.07,111317,2627831390000.0,,,
2000-08-31,HDFCBANK,EQ,235.9,234.4,240.0,234.4,239.25,239.35,237.72,43841,1042209030000.0001,,,
2000-09-04,HDFCBANK,EQ,239.35,240.0,243.0,237.0,239.35,238.45,239.25,48180,1152698035000.0,,,
2000-09-05,HDFCBANK,EQ,238.45,237.1,245.0,237.0,238.0,239.25,241.16,86969,2097362370000.0,,,
2000-09-06,HDFCBANK,EQ,239.25,240.0,249.0,240.0,243.0,242.55,244.81,109195,2673233495000.0,,,
2000-09-07,HDFCBANK,EQ,242.55,238.85,245.0,238.85,241.5,240.1,242.19,69755,1689394955000.0,,,
2000-09-08,HDFCBANK,EQ,240.1,238.1,243.95,238.1,238.25,238.55,239.63,66476,1592945165000.0,,,
2000-09-11,HDFCBANK,EQ,238.55,239.0,242.0,239.0,240.0,240.1,240.57,67366,1620590465000.0,,,
2000-09-12,HDFCBANK,EQ,240.1,239.1,239.75,235.5,235.5,236.25,237.02,93085,2206309745000.0,,,
2000-09-13,HDFCBANK,EQ,236.25,238.0,238.5,235.1,235.1,235.85,237.07,47302,1121375495000.0,,,
2000-09-14,HDFCBANK,EQ,235.85,233.05,236.25,232.0,233.0,232.5,233.28,92475,2157243075000.0,,,
2000-09-15,HDFCBANK,EQ,232.5,231.1,231.1,223.5,227.1,227.65,227.02,183906,4175055950000.0,,,
2000-09-18,HDFCBANK,EQ,227.65,225.0,225.0,197.0,210.0,209.35,209.57,409436,8580667925000.0,,,
2000-09-19,HDFCBANK,EQ,209.35,206.5,235.0,198.05,228.5,230.35,222.54,339135,7547121530000.0,,,
2000-09-20,HDFCBANK,EQ,230.35,234.0,236.0,220.1,225.0,225.05,225.49,134233,3026820610000.0,,,
2000-09-21,HDFCBANK,EQ,225.05,225.0,226.25,220.1,223.5,224.05,222.98,78879,1758872770000.0,,,
2000-09-22,HDFCBANK,EQ,224.05,220.05,222.9,215.0,218.0,216.9,217.88,141324,3079141175000.0,,,
2000-09-25,HDFCBANK,EQ,216.9,220.0,224.25,215.55,223.75,223.8,222.74,68289,1521082645000.0,,,
2000-09-26,HDFCBANK,EQ,223.8,222.0,224.0,220.25,224.0,222.35,221.9,91082,2021078235000.0002,,,
2000-09-27,HDFCBANK,EQ,222.35,220.0,227.4,218.0,227.35,226.65,223.84,61641,1379744275000.0,,,
2000-09-28,HDFCBANK,EQ,226.65,227.4,227.95,220.0,225.0,223.9,223.87,123104,2755877515000.0,,,
2000-09-29,HDFCBANK,EQ,223.9,228.0,240.5,222.7,236.0,234.25,233.51,161248,3765270854999.9995,,,
2000-10-03,HDFCBANK,EQ,234.25,234.0,240.0,230.0,240.0,239.3,236.82,101584,2405736365000.0,,,
2000-10-04,HDFCBANK,EQ,239.3,240.0,240.0,232.05,236.25,236.1,235.75,53843,1269358880000.0,,,
2000-10-05,HDFCBANK,EQ,236.1,236.0,237.5,232.05,235.6,234.65,234.91,53402,1254452890000.0,,,
2000-10-06,HDFCBANK,EQ,234.65,235.2,248.0,222.0,243.75,244.4,239.67,416598,9984455170000.0,,,
2000-10-09,HDFCBANK,EQ,244.4,240.15,246.0,238.0,242.4,243.15,241.64,170268,4114334625000.0,,,
2000-10-10,HDFCBANK,EQ,243.15,238.0,244.9,235.5,239.0,239.05,239.81,159761,3831236960000.0,,,
2000-10-11,HDFCBANK,EQ,239.05,235.9,239.0,229.25,237.1,236.65,233.78,152700,3569777904999.9995,,,
2000-10-12,HDFCBANK,EQ,236.65,235.05,237.5,233.1,236.05,236.45,235.77,53532,1262132155000.0,,,
2000-10-13,HDFCBANK,EQ,236.45,233.0,237.75,231.1,236.05,236.45,234.87,85865,2016737760000.0002,,,
2000-10-16,HDFCBANK,EQ,236.45,241.0,244.5,230.6,237.9,236.85,236.13,167268,3949736190000.0,,,
2000-10-17,HDFCBANK,EQ,236.85,234.55,240.0,234.25,240.0,237.75,237.14,100692,2387810865000.0,,,
2000-10-18,HDFCBANK,EQ,237.75,236.0,239.85,232.25,238.0,238.05,235.88,87441,2062538410000.0002,,,
2000-10-19,HDFCBANK,EQ,238.05,239.0,244.0,238.0,241.15,241.9,241.93,116500,2818526715000.0,,,
2000-10-20,HDFCBANK,EQ,241.9,245.0,247.0,243.0,243.1,244.7,244.46,98345,2404146970000.0,,,
2000-10-23,HDFCBANK,EQ,244.7,245.0,246.9,242.5,242.75,243.1,243.72,49054,1195565690000.0,,,
2000-10-24,HDFCBANK,EQ,243.1,241.0,244.0,240.5,243.05,243.25,242.46,90862,2203073165000.0,,,
2000-10-25,HDFCBANK,EQ,243.25,244.0,244.0,240.15,241.85,241.4,241.97,48428,1171812350000.0,,,
2000-10-26,HDFCBANK,EQ,241.4,245.0,245.0,240.3,240.3,241.35,242.11,13276,321423405000.0,,,
2000-10-27,HDFCBANK,EQ,241.35,241.0,242.85,237.05,240.5,240.0,240.21,15771,378827965000.0,,,
2000-10-30,HDFCBANK,EQ,240.0,238.05,249.0,238.05,247.0,246.9,244.67,72598,1776277539999.9998,,,
2000-10-31,HDFCBANK,EQ,246.9,250.0,254.9,243.0,251.0,250.55,250.52,126894,3178972475000.0,,,
2000-11-01,HDFCBANK,EQ,250.55,254.45,254.45,245.0,247.6,247.15,247.91,45087,1117760680000.0,,,
2000-11-02,HDFCBANK,EQ,247.15,245.55,253.0,245.55,251.6,251.95,250.94,109026,2735948965000.0,,,
2000-11-03,HDFCBANK,EQ,251.95,253.0,253.0,247.0,248.75,248.1,250.29,58641,1467739555000.0,,,
2000-11-06,HDFCBANK,EQ,248.1,247.0,253.0,247.0,248.55,250.0,249.92,341447,8533434680000.0,,,
2000-11-07,HDFCBANK,EQ,250.0,248.0,249.9,247.6,248.0,248.75,248.75,50074,1245591940000.0,,,
2000-11-08,HDFCBANK,EQ,248.75,249.95,249.95,243.0,245.0,243.9,246.93,31119,768423215000.0,,,
2000-11-09,HDFCBANK,EQ,243.9,242.0,245.8,239.9,244.65,244.95,242.46,46373,1124357290000.0,,,
2000-11-10,HDFCBANK,EQ,244.95,244.5,247.0,244.0,245.0,245.15,245.12,50891,1247462000000.0,,,
2000-11-13,HDFCBANK,EQ,245.15,240.75,244.0,240.0,241.0,240.35,240.9,37935,913863230000.0001,,,
2000-11-14,HDFCBANK,EQ,240.35,240.0,240.5,232.5,235.05,235.8,235.05,96156,2260166780000.0,,,
2000-11-15,HDFCBANK,EQ,235.8,239.9,244.0,237.5,241.0,240.35,240.47,178827,4300201915000.0,,,
2000-11-16,HDFCBANK,EQ,240.35,240.0,241.1,229.15,231.85,232.6,232.71,338613,7879812140000.001,,,
2000-11-17,HDFCBANK,EQ,232.6,230.5,232.0,223.6,229.75,229.75,227.93,227452,5184317650000.0,,,
2000-11-20,HDFCBANK,EQ,229.75,229.0,230.0,224.5,228.5,228.65,228.0,84421,1924817450000.0,,,
2000-11-21,HDFCBANK,EQ,228.65,228.0,229.0,223.6,224.2,224.7,226.61,172557,3910344795000.0005,,,
2000-11-22,HDFCBANK,EQ,224.7,229.9,229.9,222.0,224.0,224.1,225.42,154451,3481686610000.0,,,
2000-11-23,HDFCBANK,EQ,224.1,223.05,224.5,214.05,218.0,216.85,217.71,203242,4424853225000.0,,,
2000-11-24,HDFCBANK,EQ,216.85,219.0,225.05,218.15,224.0,223.7,222.86,169502,3777572690000.0,,,
2000-11-27,HDFCBANK,EQ,223.7,224.65,226.5,223.25,225.95,225.75,225.24,167926,3782418045000.0005,,,
2000-11-28,HDFCBANK,EQ,225.75,225.9,226.75,220.0,222.0,221.65,223.32,184557,4121435445000.0005,,,
2000-11-29,HDFCBANK,EQ,221.65,239.4,239.4,219.15,222.75,222.05,221.81,155730,3454282935000.0,,,
2000-11-30,HDFCBANK,EQ,222.05,223.85,226.0,218.5,221.0,221.15,221.53,122224,2707679295000.0,,,
2000-12-01,HDFCBANK,EQ,221.15,220.25,220.25,210.0,216.0,216.25,215.22,365183,7859337125000.0,,,
2000-12-04,HDFCBANK,EQ,216.25,215.0,218.9,215.0,216.6,216.35,216.85,108820,2359780665000.0,,,
2000-12-05,HDFCBANK,EQ,216.35,217.9,217.9,213.0,215.0,214.15,214.99,227174,4884062810000.0,,,
2000-12-06,HDFCBANK,EQ,214.15,218.0,229.9,218.0,219.0,219.95,219.91,236651,5204083905000.0,,,
2000-12-07,HDFCBANK,EQ,219.95,219.25,220.0,217.5,218.25,218.25,218.72,81015,1771971220000.0,,,
2000-12-08,HDFCBANK,EQ,218.25,219.0,221.5,218.05,219.65,219.15,219.78,175181,3850189529999.9995,,,
2000-12-11,HDFCBANK,EQ,219.15,221.0,224.6,220.0,221.9,222.6,222.87,158635,3535508760000.0,,,
2000-12-12,HDFCBANK,EQ,222.6,225.0,231.95,225.0,228.0,228.6,228.96,456843,10460003295000.0,,,
2000-12-13,HDFCBANK,EQ,228.6,229.5,244.0,229.1,235.0,234.5,234.99,496545,11668307490000.0,,,
2000-12-14,HDFCBANK,EQ,234.5,235.0,237.0,228.0,228.0,229.25,232.35,174675,4058511915000.0,,,
2000-12-15,HDFCBANK,EQ,229.25,232.0,232.0,218.8,219.15,219.75,222.03,224568,4986070360000.0,,,
2000-12-18,HDFCBANK,EQ,219.75,213.05,219.9,213.05,217.0,217.1,216.88,138443,3002509560000.0,,,
2000-12-19,HDFCBANK,EQ,217.1,217.45,219.05,214.05,216.0,215.05,215.56,263238,5674298005000.0,,,
2000-12-20,HDFCBANK,EQ,215.05,217.0,221.9,215.5,220.85,219.95,219.65,177651,3902137420000.0005,,,
2000-12-21,HDFCBANK,EQ,219.95,217.0,220.5,215.0,219.0,217.65,217.23,137770,2992838480000.0,,,
2000-12-22,HDFCBANK,EQ,217.65,219.9,220.0,215.65,215.7,216.25,216.87,106109,2301206705000.0,,,
2000-12-26,HDFCBANK,EQ,216.25,215.15,219.0,212.4,215.25,215.35,215.01,190046,4086220485000.0,,,
2000-12-27,HDFCBANK,EQ,215.35,215.5,220.0,215.5,218.75,218.25,218.32,71141,1553129870000.0,,,
2000-12-28,HDFCBANK,EQ,218.25,218.7,224.95,218.7,220.0,220.05,221.21,175348,3878818510000.0,,,
2000-12-29,HDFCBANK,EQ,220.05,221.0,224.75,220.0,222.25,222.8,222.73,180270,4015211629999.9995,,,
2001-01-01,HDFCBANK,EQ,222.8,224.9,225.75,222.0,222.85,222.25,223.52,100359,2243207485000.0,,,
2001-01-02,HDFCBANK,EQ,222.25,222.85,225.0,219.0,224.95,224.0,222.92,178681,3983229935000.0,,,
2001-01-03,HDFCBANK,EQ,224.0,227.0,235.0,225.0,227.0,225.85,228.46,420754,9612517700000.0,,,
2001-01-04,HDFCBANK,EQ,225.85,228.35,229.9,224.65,225.0,225.35,226.32,212527,4809919790000.0,,,
2001-01-05,HDFCBANK,EQ,225.35,225.45,230.0,224.7,228.65,228.6,227.34,161844,3679425970000.0005,,,
2001-01-08,HDFCBANK,EQ,228.6,227.0,232.0,227.0,229.3,230.15,230.2,259613,5976172950000.0,,,
2001-01-09,HDFCBANK,EQ,230.15,230.7,238.0,229.2,235.1,235.75,234.39,269985,6328235535000.0,,,
2001-01-10,HDFCBANK,EQ,235.75,238.6,239.95,224.1,225.35,225.4,230.07,325928,7498655025000.0,,,
2001-01-11,HDFCBANK,EQ,225.4,228.0,232.0,226.0,229.8,228.9,229.41,189900,4356579995000.0005,,,
2001-01-12,HDFCBANK,EQ,228.9,231.5,239.0,230.0,238.9,237.3,235.11,394676,9279107825000.0,,,
2001-01-15,HDFCBANK,EQ,237.3,239.8,251.9,239.0,249.1,249.0,245.24,489958,12015970660000.0,,,
2001-01-16,HDFCBANK,EQ,249.0,250.0,251.6,246.05,250.0,250.0,249.23,286315,7135718605000.0,,,
2001-01-17,HDFCBANK,EQ,250.0,249.0,251.0,245.2,249.0,249.15,247.7,208308,5159858740000.0,,,
2001-01-18,HDFCBANK,EQ,249.15,249.95,250.5,246.0,249.0,249.9,248.95,169451,4218550460000.0,,,
2001-01-19,HDFCBANK,EQ,249.9,249.9,254.0,246.1,252.05,251.75,250.31,306254,7665784340000.001,,,
2001-01-22,HDFCBANK,EQ,251.75,253.0,259.5,245.9,249.05,248.05,252.75,255351,6453998605000.0,,,
2001-01-23,HDFCBANK,EQ,248.05,248.25,253.0,248.25,248.5,249.65,249.64,107406,2681324500000.0,,,
2001-01-24,HDFCBANK,EQ,249.65,249.0,251.0,246.5,248.0,249.4,248.74,107105,2664095600000.0,,,
2001-01-25,HDFCBANK,EQ,249.4,249.5,255.0,248.0,249.1,249.6,250.28,127993,3203402515000.0,,,
2001-01-29,HDFCBANK,EQ,249.6,248.0,250.0,243.0,245.0,245.3,246.02,164108,4037324640000.0,,,
2001-01-30,HDFCBANK,EQ,245.3,245.0,250.5,242.55,249.0,249.4,246.99,122735,3031415995000.0,,,
2001-01-31,HDFCBANK,EQ,249.4,246.0,255.0,246.0,253.5,253.9,253.17,174052,4406414250000.0,,,
2001-02-01,HDFCBANK,EQ,253.9,254.0,255.05,248.5,250.8,251.2,251.69,94243,2371999440000.0,,,
2001-02-02,HDFCBANK,EQ,251.2,250.6,253.6,248.5,251.8,252.25,250.88,84263,2113952205000.0,,,
2001-02-05,HDFCBANK,EQ,252.25,252.0,272.4,251.0,260.3,264.0,262.38,528047,13854977094999.998,,,
2001-02-06,HDFCBANK,EQ,264.0,263.0,265.0,257.05,260.0,259.5,260.36,102320,2663982240000.0,,,
2001-02-07,HDFCBANK,EQ,259.5,260.0,263.5,250.0,252.9,251.3,254.71,114416,2914268775000.0,,,
2001-02-08,HDFCBANK,EQ,251.3,251.8,259.0,250.0,257.45,258.3,256.08,124721,3193907315000.0,,,
2001-02-09,HDFCBANK,EQ,258.3,259.9,279.0,259.9,275.0,272.15,271.04,799552,21671312425000.0,,,
2001-02-12,HDFCBANK,EQ,272.15,272.9,273.9,261.0,263.0,262.5,267.12,220103,5879334865000.0,,,
2001-02-13,HDFCBANK,EQ,262.5,263.0,265.5,257.5,259.5,259.2,260.69,181101,4721151505000.0,,,
2001-02-14,HDFCBANK,EQ,259.2,260.0,265.7,256.9,265.5,264.5,261.14,264106,6896843384999.999,,,
2001-02-15,HDFCBANK,EQ,264.5,266.0,266.0,260.0,262.0,261.15,263.03,93948,2471140575000.0,,,
2001-02-16,HDFCBANK,EQ,261.15,263.95,269.95,252.2,253.6,253.8,258.64,223898,5791003465000.0,,,
2001-02-19,HDFCBANK,EQ,253.8,261.0,263.8,253.5,256.0,256.8,256.95,178961,4598412890000.0,,,
2001-02-20,HDFCBANK,EQ,256.8,256.0,257.5,250.1,252.45,250.8,252.82,144267,3647417340000.0,,,
2001-02-21,HDFCBANK,EQ,250.8,253.8,254.0,239.0,253.0,250.3,248.0,211877,5254522890000.0,,,
2001-02-22,HDFCBANK,EQ,250.3,250.1,256.0,249.3,250.5,251.5,251.84,236774,5962843860000.0,,,
2001-02-23,HDFCBANK,EQ,251.5,252.95,253.0,244.0,247.75,247.4,248.14,269766,6694051515000.0,,,
2001-02-26,HDFCBANK,EQ,247.4,247.0,251.0,240.05,250.0,250.0,249.35,82838,2065555755000.0,,,
2001-02-27,HDFCBANK,EQ,250.0,250.0,252.0,247.1,250.0,250.4,249.88,155319,3881087304999.9995,,,
2001-02-28,HDFCBANK,EQ,250.4,265.0,269.0,250.0,257.0,256.55,260.17,440391,11457863400000.0,,,
2001-03-01,HDFCBANK,EQ,256.55,262.0,274.7,259.1,264.5,264.95,267.69,334400,8951430825000.0,,,
2001-03-02,HDFCBANK,EQ,264.95,269.0,272.0,263.3,264.0,264.6,267.69,308440,8256539125000.0,,,
2001-03-05,HDFCBANK,EQ,264.6,263.0,267.0,255.15,257.2,257.25,260.07,208140,5413050065000.0,,,
2001-03-07,HDFCBANK,EQ,257.25,256.0,260.0,250.1,257.05,257.4,255.2,121635,3104175270000.0,,,
2001-03-08,HDFCBANK,EQ,257.4,256.0,264.0,256.0,262.0,262.25,261.19,90497,2363731785000.0,,,
2001-03-09,HDFCBANK,EQ,262.25,258.0,258.0,250.05,255.0,252.65,252.77,142838,3610465754999.9995,,,
2001-03-12,HDFCBANK,EQ,252.65,251.0,253.0,249.05,251.0,250.2,250.44,91542,2292588135000.0,,,
2001-03-13,HDFCBANK,EQ,250.2,249.05,249.05,210.55,223.2,221.15,234.5,251489,5897394215000.0,,,
2001-03-14,HDFCBANK,EQ,221.15,220.0,248.0,220.0,246.05,243.9,234.25,147434,3453709300000.0,,,
2001-03-15,HDFCBANK,EQ,243.9,249.85,249.85,235.05,243.5,242.35,243.7,171408,4177131160000.0,,,
2001-03-16,HDFCBANK,EQ,242.35,240.05,245.0,224.0,232.05,232.5,233.36,110751,2584476645000.0,,,
2001-03-19,HDFCBANK,EQ,232.5,226.0,237.0,224.0,236.45,234.85,233.04,45727,1065614955000.0001,,,
2001-03-20,HDFCBANK,EQ,234.85,234.1,235.0,227.25,229.9,229.45,229.63,69982,1606984925000.0,,,
2001-03-21,HDFCBANK,EQ,229.45,226.0,242.0,226.0,236.45,236.15,232.64,96100,2235644575000.0,,,
2001-03-22,HDFCBANK,EQ,236.15,236.5,237.5,231.2,232.0,232.8,233.01,23625,550493840000.0,,,
2001-03-23,HDFCBANK,EQ,232.8,232.5,235.0,225.0,229.5,229.55,228.79,36179,827747015000.0,,,
2001-03-26,HDFCBANK,EQ,229.55,223.0,231.0,223.0,227.1,227.45,228.19,17177,391953960000.0,,,
2001-03-27,HDFCBANK,EQ,227.45,228.0,229.95,226.05,227.0,227.2,227.46,119070,2708342605000.0,,,
2001-03-28,HDFCBANK,EQ,227.2,229.1,233.9,228.0,228.25,228.65,230.32,30500,702466280000.0,,,
2001-03-29,HDFCBANK,EQ,228.65,228.9,231.0,228.0,228.0,229.5,229.42,118095,2709327960000.0,,,
2001-03-30,HDFCBANK,EQ,229.5,229.0,231.0,226.05,228.9,228.35,228.52,61899,1414543705000.0,,,
2001-04-02,HDFCBANK,EQ,228.35,226.2,226.2,215.0,224.9,223.15,218.77,80742,1766353145000.0,,,
2001-04-03,HDFCBANK,EQ,223.15,221.1,226.0,219.1,224.9,225.05,224.12,86186,1931589500000.0,,,
2001-04-04,HDFCBANK,EQ,225.05,222.6,226.95,220.15,226.2,225.95,224.08,31799,712537930000.0,,,
2001-04-06,HDFCBANK,EQ,225.95,225.0,230.5,225.0,229.75,227.9,227.58,45070,1025716269999.9999,,,
2001-04-09,HDFCBANK,EQ,227.9,227.1,227.25,222.0,225.8,225.4,224.01,51850,1161485595000.0,,,
2001-04-10,HDFCBANK,EQ,225.4,225.5,227.9,225.0,225.6,226.0,226.1,86633,1958803930000.0,,,
2001-04-11,HDFCBANK,EQ,226.0,225.6,232.5,225.0,232.0,230.55,228.02,93417,2130078989999.9998,,,
2001-04-12,HDFCBANK,EQ,230.55,228.05,235.0,224.1,230.3,231.4,227.21,104520,2374845520000.0,,,
2001-04-16,HDFCBANK,EQ,231.4,234.95,241.9,229.0,237.9,235.65,233.6,98129,2292331370000.0,,,
2001-04-17,HDFCBANK,EQ,235.65,236.0,248.0,235.0,247.0,245.75,242.63,130855,3174965755000.0,,,
2001-04-18,HDFCBANK,EQ,245.75,247.0,249.9,243.0,245.5,245.25,246.13,112919,2779322500000.0,,,
2001-04-19,HDFCBANK,EQ,245.25,246.0,250.0,236.0,239.5,239.6,240.29,233788,5617791950000.0,,,
2001-04-20,HDFCBANK,EQ,239.6,245.0,245.0,235.05,242.0,243.65,242.37,153301,3715609100000.0,,,
2001-04-23,HDFCBANK,EQ,243.65,243.0,244.9,241.25,243.1,243.35,242.59,61322,1487629355000.0,,,
2001-04-24,HDFCBANK,EQ,243.35,240.15,241.8,236.15,236.25,237.8,239.86,129229,3099690585000.0,,,
2001-04-25,HDFCBANK,EQ,237.8,237.0,239.0,236.05,237.4,237.2,237.38,27245,646728950000.0,,,
2001-04-26,HDFCBANK,EQ,237.2,238.4,239.95,236.25,238.75,237.9,237.45,21959,521427395000.0,,,
2001-04-27,HDFCBANK,EQ,237.9,235.5,236.0,220.0,233.0,232.45,232.68,51572,1199977960000.0,,,
2001-04-30,HDFCBANK,EQ,232.45,226.0,235.9,226.0,230.25,230.4,230.43,66257,1526786755000.0,,,
2001-05-02,HDFCBANK,EQ,230.4,220.5,237.9,220.5,235.05,236.0,234.67,55990,1313920515000.0,,,
2001-05-03,HDFCBANK,EQ,236.0,239.0,240.0,230.2,235.0,233.35,232.56,43979,1022779665000.0,,,
2001-05-04,HDFCBANK,EQ,233.35,234.75,234.75,231.15,232.0,232.2,232.21,49826,1157015095000.0,,,
2001-05-07,HDFCBANK,EQ,232.2,233.95,238.0,232.05,237.0,237.45,235.87,59467,1402622395000.0,,,
2001-05-08,HDFCBANK,EQ,237.45,236.0,237.0,232.1,233.0,233.0,233.3,42490,991304305000.0001,,,
2001-05-09,HDFCBANK,EQ,233.0,234.5,240.0,231.0,239.0,237.6,234.43,73186,1715673605000.0,,,
2001-05-10,HDFCBANK,EQ,237.6,240.0,244.7,235.45,235.8,236.4,239.16,107271,2565515915000.0,,,
2001-05-11,HDFCBANK,EQ,236.4,238.0,238.0,233.0,234.05,233.65,234.75,30181,708508990000.0,,,
2001-05-14,HDFCBANK,EQ,233.65,237.0,241.0,232.5,240.0,237.3,235.71,78536,1851162420000.0,,,
2001-05-15,HDFCBANK,EQ,237.3,232.1,242.9,226.0,241.0,240.75,237.44,72954,1732209420000.0,,,
2001-05-16,HDFCBANK,EQ,240.75,241.0,244.1,234.0,235.25,235.65,239.97,124001,2975707990000.0,,,
2001-05-17,HDFCBANK,EQ,235.65,239.75,243.45,232.05,236.5,234.4,237.49,127320,3023737205000.0,,,
2001-05-18,HDFCBANK,EQ,234.4,238.0,240.0,234.1,236.75,235.6,236.77,84460,1999760105000.0,,,
2001-05-21,HDFCBANK,EQ,235.6,240.0,243.9,233.05,236.0,237.2,238.42,162314,3869913770000.0005,,,
2001-05-22,HDFCBANK,EQ,237.2,238.65,242.7,235.0,235.25,235.8,237.06,88593,2100229014999.9998,,,
2001-05-23,HDFCBANK,EQ,235.8,239.0,239.0,236.8,238.3,237.35,237.62,65397,1553955745000.0,,,
2001-05-24,HDFCBANK,EQ,237.35,238.3,238.9,235.5,236.4,236.4,236.73,18794,444906400000.0,,,
2001-05-25,HDFCBANK,EQ,236.4,237.3,237.3,230.0,230.25,230.75,231.8,124580,2887732535000.0,,,
2001-05-28,HDFCBANK,EQ,230.75,230.0,235.0,229.5,235.0,234.35,233.17,96718,2255203445000.0,,,
2001-05-29,HDFCBANK,EQ,234.35,234.0,236.0,232.0,234.8,235.1,234.48,141677,3322023790000.0,,,
2001-05-30,HDFCBANK,EQ,235.1,235.0,235.45,228.1,230.45,230.15,231.08,179832,4155585095000.0005,,,
2001-05-31,HDFCBANK,EQ,230.15,231.4,231.4,227.55,230.9,229.9,229.74,77960,1791027060000.0002,,,
2001-06-01,HDFCBANK,EQ,229.9,231.4,232.0,229.15,230.9,230.5,230.25,40477,931986144999.9999,,,
2001-06-04,HDFCBANK,EQ,230.5,231.5,233.15,229.3,232.15,232.3,231.37,81322,1881540905000.0,,,
2001-06-05,HDFCBANK,EQ,232.3,230.0,233.0,230.0,231.35,231.9,232.19,81207,1885530689999.9998,,,
2001-06-06,HDFCBANK,EQ,231.9,233.0,234.7,232.5,234.1,234.1,233.31,46199,1077876650000.0,,,
2001-06-07,HDFCBANK,EQ,234.1,233.0,233.0,227.5,230.5,230.05,228.66,124201,2839990380000.0,,,
2001-06-08,HDFCBANK,EQ,230.05,231.0,232.5,228.5,231.95,231.5,230.84,111938,2583988385000.0,,,
2001-06-11,HDFCBANK,EQ,231.5,230.5,231.9,228.0,230.95,230.65,230.06,37602,865064075000.0,,,
2001-06-12,HDFCBANK,EQ,230.65,231.0,231.0,220.0,225.0,227.8,229.34,76062,1744382264999.9998,,,
2001-06-13,HDFCBANK,EQ,227.8,228.5,229.0,225.1,227.0,227.3,228.0,74574,1700262960000.0002,,,
2001-06-14,HDFCBANK,EQ,227.3,227.9,227.9,216.1,217.95,217.8,220.57,110836,2444668365000.0,,,
2001-06-15,HDFCBANK,EQ,217.8,216.05,219.9,204.0,213.0,214.2,213.11,183718,3915203925000.0,,,
2001-06-18,HDFCBANK,EQ,214.2,215.0,215.0,197.1,199.5,198.45,203.96,132060,2693489675000.0,,,
2001-06-19,HDFCBANK,EQ,198.45,200.0,208.5,199.0,204.9,204.25,204.91,305282,6255643335000.0,,,
2001-06-20,HDFCBANK,EQ,204.25,206.9,214.0,205.8,213.5,213.25,210.88,129557,2732039630000.0,,,
2001-06-21,HDFCBANK,EQ,213.25,214.9,224.0,214.9,220.3,220.85,219.68,128907,2831884140000.0,,,
2001-06-22,HDFCBANK,EQ,220.85,220.1,226.5,217.5,220.0,218.85,220.6,106425,2347702075000.0,,,
2001-06-25,HDFCBANK,EQ,218.85,218.5,219.0,209.65,211.0,210.9,213.22,68047,1450881975000.0,,,
2001-06-26,HDFCBANK,EQ,210.9,209.0,217.95,208.0,214.0,215.95,214.24,77243,1654843655000.0,,,
2001-06-27,HDFCBANK,EQ,215.95,214.5,217.0,213.0,214.5,213.5,213.87,54563,1166916760000.0,,,
2001-06-28,HDFCBANK,EQ,213.5,214.2,216.2,213.0,215.75,215.25,214.78,29403,631513305000.0,,,
2001-06-29,HDFCBANK,EQ,215.25,215.0,215.9,207.85,215.75,209.6,211.73,76400,1617621530000.0,,,
2001-07-02,HDFCBANK,EQ,209.6,214.0,214.5,212.0,213.0,212.65,213.04,18656,397455485000.0,,,
2001-07-03,HDFCBANK,EQ,212.65,211.9,214.0,206.55,207.0,207.15,207.95,700464,14566141705000.002,,,
2001-07-04,HDFCBANK,EQ,207.15,207.95,207.95,199.55,202.6,202.55,201.97,52449,1059303080000.0001,,,
2001-07-05,HDFCBANK,EQ,202.55,205.0,205.5,202.0,204.0,203.8,203.65,40349,821711065000.0,,,
2001-07-06,HDFCBANK,EQ,203.8,202.1,205.8,202.1,204.7,204.0,203.94,14117,287908870000.0,,,
2001-07-09,HDFCBANK,EQ,204.0,201.0,206.0,200.0,206.0,204.75,204.01,10791,220145725000.0,,,
2001-07-10,HDFCBANK,EQ,204.75,207.0,209.0,203.1,208.1,208.0,206.58,21337,440773845000.0,,,
2001-07-11,HDFCBANK,EQ,208.0,209.0,212.0,209.0,211.0,211.0,210.72,25540,538172470000.0,,,
2001-07-12,HDFCBANK,EQ,211.0,211.25,217.0,210.05,216.0,215.45,214.85,42562,914462569999.9999,,,
2001-07-13,HDFCBANK,EQ,215.45,218.0,222.25,215.0,216.15,216.6,219.49,62401,1369616475000.0,,,
2001-07-16,HDFCBANK,EQ,216.6,218.0,222.75,218.0,219.0,219.0,219.2,242804,5322374205000.0,,,
2001-07-17,HDFCBANK,EQ,219.0,220.3,222.5,220.05,220.25,221.1,220.98,30005,663040385000.0,,,
2001-07-18,HDFCBANK,EQ,221.1,220.05,229.0,220.05,227.0,227.25,226.24,70355,1591701595000.0,,,
2001-07-19,HDFCBANK,EQ,227.25,224.0,226.9,222.0,225.0,224.35,224.59,58013,1302936995000.0,,,
2001-07-20,HDFCBANK,EQ,224.35,226.0,227.0,224.65,225.0,225.0,225.63,115662,2609718970000.0,,,
2001-07-23,HDFCBANK,EQ,225.0,223.9,223.9,218.15,218.15,219.15,219.88,1042,22911420000.0,,,
2001-07-24,HDFCBANK,EQ,219.15,217.8,227.9,215.05,227.4,226.9,225.27,72668,1636971930000.0,,,
2001-07-25,HDFCBANK,EQ,226.9,225.75,232.9,225.05,231.0,231.8,230.74,126157,2910924535000.0,,,
2001-07-26,HDFCBANK,EQ,231.8,224.5,231.9,224.5,230.0,229.35,229.67,222201,5103389385000.0,,,
2001-07-27,HDFCBANK,EQ,229.35,230.0,234.0,228.1,232.25,232.4,231.13,163112,3769984529999.9995,,,
2001-07-30,HDFCBANK,EQ,232.4,229.3,233.45,229.3,233.1,232.3,231.27,53999,1248850620000.0,,,
2001-07-31,HDFCBANK,EQ,232.3,232.95,235.8,231.3,235.0,234.2,233.85,128169,2997223745000.0,,,
2001-08-01,HDFCBANK,EQ,234.2,237.5,237.5,230.05,236.0,236.35,234.73,60255,1414349045000.0,,,
2001-08-02,HDFCBANK,EQ,236.35,240.0,241.0,233.0,233.5,233.5,233.98,34322,803077290000.0,,,
2001-08-03,HDFCBANK,EQ,233.5,234.9,237.5,229.05,229.65,231.5,233.6,89105,2081452710000.0002,,,
2001-08-06,HDFCBANK,EQ,231.5,228.1,234.75,228.0,234.0,233.85,232.15,34583,802857490000.0,,,
2001-08-07,HDFCBANK,EQ,233.85,231.05,233.8,230.55,232.05,232.0,231.98,22494,521826505000.0,,,
2001-08-08,HDFCBANK,EQ,232.0,227.1,236.45,227.1,234.15,235.1,233.19,85925,2003695614999.9998,,,
2001-08-09,HDFCBANK,EQ,235.1,231.55,234.0,226.2,229.95,227.9,230.22,34957,804768455000.0,,,
2001-08-10,HDFCBANK,EQ,227.9,231.2,233.9,229.25,229.45,230.0,230.81,43856,1012240275000.0,,,
2001-08-13,HDFCBANK,EQ,230.0,228.1,231.5,228.1,230.25,230.75,230.53,24547,565885300000.0,,,
2001-08-14,HDFCBANK,EQ,230.75,231.05,232.9,231.0,231.4,231.75,231.72,38540,893031475000.0,,,
2001-08-16,HDFCBANK,EQ,231.75,231.9,233.45,231.9,233.0,233.0,232.71,36637,852588915000.0,,,
2001-08-17,HDFCBANK,EQ,233.0,234.9,240.95,234.9,240.0,239.3,238.07,101665,2420318495000.0,,,
2001-08-20,HDFCBANK,EQ,239.3,235.5,237.0,232.0,235.0,235.2,234.52,49102,1151545605000.0,,,
2001-08-21,HDFCBANK,EQ,235.2,235.0,237.0,233.55,234.8,235.1,235.38,17038,401032585000.0,,,
2001-08-23,HDFCBANK,EQ,235.1,234.0,235.5,230.0,235.0,235.1,234.93,21387,502450530000.0,,,
2001-08-24,HDFCBANK,EQ,235.1,235.0,236.2,233.1,236.0,235.85,235.37,153212,3606098615000.0,,,
2001-08-27,HDFCBANK,EQ,235.85,236.05,236.6,234.5,235.8,234.9,235.03,27141,637885935000.0,,,
2001-08-28,HDFCBANK,EQ,234.9,236.0,236.0,234.0,235.0,235.0,234.97,82995,1950132889999.9998,,,
2001-08-29,HDFCBANK,EQ,235.0,234.3,235.95,233.75,235.0,235.45,234.83,40412,948979060000.0,,,
2001-08-30,HDFCBANK,EQ,235.45,239.0,239.0,233.5,235.0,234.85,234.93,47143,1107542960000.0,,,
2001-08-31,HDFCBANK,EQ,234.85,236.0,239.0,233.45,238.5,236.55,235.66,53678,1264952040000.0,,,
2001-09-03,HDFCBANK,EQ,236.55,238.0,238.0,231.0,235.0,234.95,234.2,32980,772400255000.0,,,
2001-09-04,HDFCBANK,EQ,234.95,235.9,238.9,231.15,231.15,232.05,234.41,54193,1270334245000.0,,,
2001-09-05,HDFCBANK,EQ,232.05,235.0,235.95,231.5,235.0,235.0,234.72,45314,1063598735000.0,,,
2001-09-06,HDFCBANK,EQ,235.0,235.3,237.9,234.05,235.0,235.0,235.42,87171,2052180670000.0,,,
2001-09-07,HDFCBANK,EQ,235.0,231.0,238.0,231.0,232.0,232.1,232.2,37295,866003480000.0001,,,
2001-09-10,HDFCBANK,EQ,232.1,236.25,236.25,231.0,233.0,233.05,232.36,17100,397329980000.0,,,
2001-09-11,HDFCBANK,EQ,233.05,232.05,235.75,232.05,234.5,234.55,234.73,53446,1254546900000.0,,,
2001-09-12,HDFCBANK,EQ,234.55,225.0,228.9,216.0,220.0,220.05,221.95,71873,1595208960000.0,,,
2001-09-13,HDFCBANK,EQ,220.05,222.05,225.8,216.0,219.0,219.55,219.81,62430,1372290785000.0,,,
2001-09-14,HDFCBANK,EQ,219.55,216.5,218.9,201.35,205.0,203.85,210.36,159318,3351386860000.0,,,
2001-09-17,HDFCBANK,EQ,203.85,205.0,205.0,184.1,193.0,192.8,193.76,176881,3427334275000.0,,,
2001-09-18,HDFCBANK,EQ,192.8,196.0,212.0,185.1,212.0,206.1,195.11,146067,2849979750000.0,,,
2001-09-19,HDFCBANK,EQ,206.1,206.3,216.3,198.25,213.4,213.45,208.36,154458,3218214865000.0,,,
2001-09-20,HDFCBANK,EQ,213.45,212.95,218.7,206.0,217.5,216.6,213.58,102360,2186241780000.0,,,
2001-09-21,HDFCBANK,EQ,216.6,208.25,214.0,204.0,211.45,212.8,210.78,98581,2077842360000.0002,,,
2001-09-24,HDFCBANK,EQ,212.8,210.15,212.5,200.0,202.5,202.4,204.03,183386,3741557475000.0,,,
2001-09-25,HDFCBANK,EQ,202.4,206.0,219.0,205.0,208.7,208.35,207.47,61079,1267202580000.0,,,
2001-09-26,HDFCBANK,EQ,208.35,208.7,215.95,202.0,215.0,214.75,211.04,125562,2649820435000.0,,,
2001-09-27,HDFCBANK,EQ,214.75,215.0,217.5,206.25,215.0,214.65,212.94,80479,1713736739999.9998,,,
2001-09-28,HDFCBANK,EQ,214.65,212.5,219.0,212.5,216.5,217.1,216.17,43916,949316375000.0,,,
2001-10-01,HDFCBANK,EQ,217.1,216.5,217.7,208.5,211.0,209.75,212.85,112498,2394464365000.0,,,
2001-10-03,HDFCBANK,EQ,209.75,210.05,216.0,209.1,210.0,210.85,210.5,96131,2023511070000.0,,,
2001-10-04,HDFCBANK,EQ,210.85,211.25,213.5,210.35,213.5,212.1,211.85,103431,2191190514999.9998,,,
2001-10-05,HDFCBANK,EQ,212.1,212.1,215.6,211.0,213.0,214.15,213.27,26954,574860940000.0,,,
2001-10-08,HDFCBANK,EQ,214.15,210.0,215.25,195.0,214.3,214.5,211.29,37871,800184500000.0,,,
2001-10-09,HDFCBANK,EQ,214.5,214.5,215.5,213.5,213.75,213.95,214.39,25146,539103720000.0,,,
2001-10-10,HDFCBANK,EQ,213.95,214.0,216.75,212.75,215.05,215.95,214.79,19322,415013660000.0,,,
2001-10-11,HDFCBANK,EQ,215.95,217.0,222.0,217.0,221.8,220.5,218.92,66492,1455638695000.0,,,
2001-10-12,HDFCBANK,EQ,220.5,225.0,235.0,225.0,232.0,233.25,232.34,178334,4143421950000.0,,,
2001-10-15,HDFCBANK,EQ,233.25,233.0,233.0,225.5,229.2,227.9,228.68,33500,766063040000.0,,,
2001-10-16,HDFCBANK,EQ,227.9,228.95,229.6,225.2,225.2,227.15,227.67,15419,351051870000.0,,,
2001-10-17,HDFCBANK,EQ,227.15,226.05,229.2,223.25,227.0,225.25,225.4,67661,1525081710000.0,,,
2001-10-18,HDFCBANK,EQ,225.25,222.15,227.95,222.0,224.15,224.25,224.18,54421,1220018640000.0,,,
2001-10-19,HDFCBANK,EQ,224.25,223.1,225.0,222.35,224.05,224.25,224.3,58195,1305307325000.0,,,
2001-10-22,HDFCBANK,EQ,224.25,230.0,238.0,221.15,221.2,223.2,231.52,136853,3168437850000.0,,,
2001-10-23,HDFCBANK,EQ,223.2,225.0,232.0,218.35,224.55,224.8,224.5,136431,3062906010000.0,,,
2001-10-24,HDFCBANK,EQ,224.8,225.2,227.3,224.55,225.0,225.25,225.83,70693,1596480150000.0,,,
2001-10-25,HDFCBANK,EQ,225.25,225.0,225.8,220.05,221.9,221.75,223.17,115263,2572335115000.0,,,
2001-10-29,HDFCBANK,EQ,221.75,223.5,224.0,216.45,217.3,219.0,220.51,127705,2816066060000.0,,,
2001-10-30,HDFCBANK,EQ,219.0,216.1,218.95,216.1,217.95,218.0,217.95,69959,1524763515000.0,,,
2001-10-31,HDFCBANK,EQ,218.0,216.0,218.75,216.0,218.0,217.7,217.74,71643,1559977830000.0,,,
2001-11-01,HDFCBANK,EQ,217.7,218.0,218.5,216.3,217.5,217.85,217.9,97300,2120213155000.0,,,
2001-11-02,HDFCBANK,EQ,217.85,220.0,223.4,218.5,223.0,222.15,220.58,85268,1880806480000.0,,,
2001-11-05,HDFCBANK,EQ,222.15,220.0,222.0,220.0,221.2,221.25,221.44,80501,1782588355000.0,,,
2001-11-06,HDFCBANK,EQ,221.25,221.5,221.9,216.9,218.4,217.75,217.92,131302,2861279835000.0,,,
2001-11-07,HDFCBANK,EQ,217.75,231.4,231.4,217.25,219.7,219.45,218.54,55436,1211523795000.0,,,
2001-11-08,HDFCBANK,EQ,219.45,218.75,219.0,215.2,218.9,218.3,216.93,51680,1121090710000.0,,,
2001-11-09,HDFCBANK,EQ,218.3,219.0,220.3,218.05,218.95,219.3,219.06,229174,5020371505000.0,,,
2001-11-12,HDFCBANK,EQ,219.3,218.5,220.0,217.95,219.25,219.65,219.46,59743,1311119555000.0,,,
2001-11-13,HDFCBANK,EQ,219.65,219.0,220.0,218.0,218.65,219.45,219.49,86343,1895101745000.0,,,
2001-11-14,HDFCBANK,EQ,219.45,220.9,224.5,220.1,221.0,221.6,221.95,16370,363333455000.0,,,
2001-11-15,HDFCBANK,EQ,221.6,224.0,224.0,219.0,223.0,220.7,220.2,122014,2686706910000.0,,,
2001-11-19,HDFCBANK,EQ,220.7,225.0,225.0,220.0,221.3,222.1,222.17,232803,5172217860000.0,,,
2001-11-20,HDFCBANK,EQ,222.1,224.7,225.5,222.05,224.65,224.8,224.18,107367,2406988145000.0,,,
2001-11-21,HDFCBANK,EQ,224.8,224.0,227.0,224.0,225.0,224.65,224.81,145920,3280490260000.0,,,
2001-11-22,HDFCBANK,EQ,224.65,226.0,226.0,222.5,223.0,223.0,223.58,88118,1970099875000.0,,,
2001-11-23,HDFCBANK,EQ,223.0,224.0,225.7,222.8,225.25,225.15,224.62,69701,1565653040000.0,,,
2001-11-26,HDFCBANK,EQ,225.15,227.0,229.9,224.4,225.0,227.0,227.32,64560,1467575805000.0,,,
2001-11-27,HDFCBANK,EQ,227.0,226.05,229.75,223.0,229.0,228.05,226.61,218030,4940854840000.0,,,
2001-11-28,HDFCBANK,EQ,228.05,232.0,233.0,221.1,223.0,224.55,226.06,181964,4113465200000.0,,,
2001-11-29,HDFCBANK,EQ,224.55,228.75,228.75,216.25,218.0,222.15,220.16,278220,6125301420000.0,,,
2001-12-03,HDFCBANK,EQ,222.15,221.0,226.0,218.0,223.15,224.5,220.52,182545,4025487070000.0005,,,
2001-12-04,HDFCBANK,EQ,224.5,222.0,225.0,221.05,223.05,223.45,222.87,45479,1013602330000.0001,,,
2001-12-05,HDFCBANK,EQ,223.45,227.0,227.0,221.3,223.0,222.8,222.75,59999,1336476010000.0,,,
2001-12-06,HDFCBANK,EQ,222.8,225.0,228.7,223.25,227.9,226.95,226.08,80664,1823677530000.0,,,
2001-12-07,HDFCBANK,EQ,226.95,228.0,236.0,226.55,232.0,234.15,230.34,182424,4201978650000.0,,,
2001-12-10,HDFCBANK,EQ,234.15,230.0,234.6,228.0,233.0,232.15,232.0,87836,2037817989999.9998,,,
2001-12-11,HDFCBANK,EQ,232.15,230.0,230.0,221.1,223.05,224.8,224.64,191404,4299607579999.9995,,,
2001-12-12,HDFCBANK,EQ,224.8,225.2,227.55,223.0,224.6,224.7,224.76,46045,1034926105000.0001,,,
2001-12-13,HDFCBANK,EQ,224.7,224.5,234.9,219.0,229.0,230.75,225.92,86537,1955007180000.0,,,
2001-12-14,HDFCBANK,EQ,230.75,228.0,228.0,222.5,225.0,224.8,224.48,47178,1059070635000.0,,,
2001-12-18,HDFCBANK,EQ,224.8,224.0,224.5,220.0,220.4,221.25,221.42,103799,2298314180000.0,,,
2001-12-19,HDFCBANK,EQ,221.25,220.1,223.0,218.5,220.0,219.85,219.88,91808,2018685535000.0002,,,
2001-12-20,HDFCBANK,EQ,219.85,219.5,224.85,216.5,220.65,222.45,218.96,94111,2060652005000.0,,,
2001-12-21,HDFCBANK,EQ,222.45,220.0,226.9,220.0,224.9,223.75,222.0,89944,1996755530000.0,,,
2001-12-24,HDFCBANK,EQ,223.75,218.0,220.8,214.0,219.75,219.8,218.3,31547,688684330000.0,,,
2001-12-26,HDFCBANK,EQ,219.8,219.1,223.0,219.1,220.2,220.55,220.37,52153,1149299730000.0,,,
2001-12-27,HDFCBANK,EQ,220.55,219.7,223.0,219.0,221.5,221.25,221.06,44808,990527750000.0,,,
2001-12-28,HDFCBANK,EQ,221.25,220.9,221.75,218.1,220.95,220.9,220.27,57971,1276949745000.0,,,
2001-12-31,HDFCBANK,EQ,220.9,219.55,228.0,219.45,225.35,225.6,222.91,37948,845910980000.0001,,,
2002-01-01,HDFCBANK,EQ,225.6,228.0,230.0,222.75,226.0,225.05,225.02,58641,1319543250000.0,,46718.0,0.7967000000000001
2002-01-02,HDFCBANK,EQ,225.05,224.0,225.75,223.0,225.0,225.0,224.53,62109,1394563890000.0,,56233.0,0.9054000000000001
2002-01-03,HDFCBANK,EQ,225.0,225.0,227.95,222.2,227.75,226.25,224.7,49582,1114112345000.0,,38261.0,0.7717
2002-01-04,HDFCBANK,EQ,226.25,225.0,228.0,223.5,223.75,223.95,224.49,21331,478854284999.99994,,10730.0,0.503
2002-01-07,HDFCBANK,EQ,223.95,224.0,226.35,221.55,224.15,223.95,223.79,81273,1818812839999.9998,,72188.0,0.8882
2002-01-08,HDFCBANK,EQ,223.95,225.0,225.0,220.05,222.15,222.75,222.66,58901,1311484870000.0,,44006.0,0.7471
2002-01-09,HDFCBANK,EQ,222.75,221.5,225.0,221.5,224.0,224.35,224.46,43375,973581415000.0,,35788.0,0.8251000000000001
2002-01-10,HDFCBANK,EQ,224.35,225.0,226.5,222.0,226.45,225.55,224.81,70669,1588686750000.0,,52304.0,0.7401000000000001
2002-01-11,HDFCBANK,EQ,225.55,225.9,231.5,224.0,225.65,226.35,228.42,82187,1877320760000.0002,,52626.0,0.6403
2002-01-14,HDFCBANK,EQ,226.35,226.5,237.0,226.5,234.0,233.7,233.99,118558,2774173455000.0,,65997.0,0.5567000000000001
2002-01-15,HDFCBANK,EQ,233.7,234.0,254.0,232.0,240.15,239.85,241.27,220783,5326894665000.0,,133719.0,0.6057
2002-01-16,HDFCBANK,EQ,239.85,248.0,249.0,229.0,229.5,230.9,234.42,63250,1482700605000.0,,28467.0,0.4501
2002-01-17,HDFCBANK,EQ,230.9,229.65,235.0,227.0,234.0,233.05,232.33,63836,1483085045000.0,,39310.0,0.6158
2002-01-18,HDFCBANK,EQ,233.05,233.5,238.9,233.5,236.8,237.3,235.46,65984,1553645505000.0,,45371.0,0.6876000000000001
2002-01-21,HDFCBANK,EQ,237.3,238.0,243.0,234.25,236.0,238.95,237.84,54630,1299311555000.0,,36389.0,0.6661
2002-01-22,HDFCBANK,EQ,238.95,238.95,242.0,237.0,242.0,240.7,239.3,53554,1281539565000.0,,41259.0,0.7704000000000001
2002-01-23,HDFCBANK,EQ,240.7,241.0,243.0,240.1,242.5,242.5,242.13,53197,1288055450000.0,,38553.0,0.7247
2002-01-24,HDFCBANK,EQ,242.5,242.5,243.75,233.1,235.5,234.95,238.64,30165,719855505000.0,,18759.0,0.6219
2002-01-25,HDFCBANK,EQ,234.95,235.0,235.0,228.1,229.1,229.15,230.32,25436,585851750000.0,,17344.0,0.6819
2002-01-28,HDFCBANK,EQ,229.15,226.1,231.95,226.1,230.55,229.8,229.9,10748,247091190000.0,,6104.0,0.5679
2002-01-29,HDFCBANK,EQ,229.8,230.5,230.95,225.6,227.95,226.6,227.43,26046,592375135000.0,,14102.0,0.5414
2002-01-30,HDFCBANK,EQ,226.6,228.0,228.0,224.0,224.75,224.8,224.77,56571,1271522975000.0,,48798.0,0.8626
2002-01-31,HDFCBANK,EQ,224.8,224.2,227.0,220.1,224.5,224.7,224.87,46595,1047763460000.0,,40678.0,0.873
2002-02-01,HDFCBANK,EQ,224.7,226.0,226.0,223.65,224.8,224.8,224.71,13668,307137555000.0,,9282.0,0.6790999999999999
2002-02-04,HDFCBANK,EQ,224.8,226.0,227.9,224.0,224.85,225.15,225.25,40232,906240580000.0001,,29836.0,0.7415999999999999
2002-02-05,HDFCBANK,EQ,225.15,224.0,226.95,220.0,220.0,222.7,223.43,219675,4908123735000.0,,190644.0,0.8678
2002-02-06,HDFCBANK,EQ,222.7,222.55,228.95,222.15,226.0,225.2,224.15,170975,3832359579999.9995,,152399.0,0.8914
2002-02-07,HDFCBANK,EQ,225.2,225.1,232.0,224.4,224.55,226.65,228.34,66729,1523706700000.0,,42295.0,0.6338
2002-02-08,HDFCBANK,EQ,226.65,227.75,228.0,220.0,225.0,225.05,224.18,162488,3642649604999.9995,,139212.0,0.8568000000000001
2002-02-11,HDFCBANK,EQ,225.05,226.95,230.0,226.05,229.5,228.75,229.14,30073,689087250000.0,,18810.0,0.6255
2002-02-12,HDFCBANK,EQ,228.75,230.7,234.0,229.6,232.5,230.9,231.5,41637,963890590000.0,,29075.0,0.6983
2002-02-13,HDFCBANK,EQ,230.9,231.5,232.0,227.05,229.0,229.9,230.67,31274,721394625000.0,,22304.0,0.7132
2002-02-14,HDFCBANK,EQ,229.9,228.5,232.0,227.05,227.05,228.35,228.83,54011,1235953665000.0,,45479.0,0.8420000000000001
2002-02-15,HDFCBANK,EQ,228.35,230.0,237.0,229.0,233.0,233.55,233.11,197790,4610703715000.0,,126266.0,0.6384000000000001
2002-02-18,HDFCBANK,EQ,233.55,244.7,254.9,239.0,246.0,248.45,248.21,298846,7417585505000.0,,190830.0,0.6386000000000001
2002-02-19,HDFCBANK,EQ,248.45,248.5,249.8,235.0,235.0,235.2,237.31,98278,2332199370000.0,,55554.0,0.5653
2002-02-20,HDFCBANK,EQ,235.2,235.0,245.0,233.5,238.0,236.3,236.47,45199,1068807450000.0,,,
2002-02-21,HDFCBANK,EQ,236.3,240.85,242.5,235.0,236.95,236.65,237.39,33929,805428700000.0,,19382.0,0.5713
2002-02-22,HDFCBANK,EQ,236.65,238.05,248.4,238.0,244.7,246.9,243.48,119642,2913049900000.0,,81616.0,0.6822
2002-02-25,HDFCBANK,EQ,246.9,255.0,255.0,240.05,241.1,242.55,246.34,89132,2195639560000.0002,,61719.0,0.6924
2002-02-26,HDFCBANK,EQ,242.55,241.2,245.8,234.1,236.0,236.2,238.3,107678,2565977640000.0,,82264.0,0.7640000000000001
2002-02-27,HDFCBANK,EQ,236.2,236.0,240.95,233.1,235.0,236.9,237.35,89796,2131264805000.0,,65558.0,0.7301000000000001
2002-02-28,HDFCBANK,EQ,236.9,239.1,244.9,229.0,235.85,233.6,238.22,170760,4067867000000.0,,93058.0,0.545
2002-03-01,HDFCBANK,EQ,233.6,232.0,239.0,231.0,238.0,236.5,235.17,58519,1376186950000.0,,38849.0,0.6639
2002-03-04,HDFCBANK,EQ,236.5,240.75,240.75,231.0,236.1,236.2,235.68,58075,1368691820000.0,,51211.0,0.8818000000000001
2002-03-05,HDFCBANK,EQ,236.2,234.1,239.9,234.1,238.0,237.05,235.73,156703,3693967550000.0,,141612.0,0.9037000000000001
2002-03-06,HDFCBANK,EQ,237.05,236.0,241.0,234.05,235.0,235.15,237.27,44240,1049686515000.0,,23513.0,0.5315
2002-03-07,HDFCBANK,EQ,235.15,235.7,240.0,235.3,235.3,236.65,237.27,65958,1564999930000.0,,46743.0,0.7087000000000001
2002-03-08,HDFCBANK,EQ,236.65,237.35,238.5,231.3,235.0,234.45,233.99,102427,2396676530000.0,,84189.0,0.8219
2002-03-11,HDFCBANK,EQ,234.45,233.1,236.9,231.6,232.75,232.75,233.15,26114,608841285000.0,,,
2002-03-12,HDFCBANK,EQ,232.75,229.1,233.0,229.1,230.65,230.75,231.17,76830,1776040880000.0,,78374.0,0.7613
2002-03-13,HDFCBANK,EQ,230.75,229.25,235.0,229.2,234.55,234.75,233.86,86655,2026479780000.0,,79110.0,0.9129
2002-03-14,HDFCBANK,EQ,234.75,235.9,235.95,232.25,235.0,234.85,234.52,40695,954380810000.0,,31618.0,0.777
2002-03-15,HDFCBANK,EQ,234.85,234.95,236.0,233.55,234.1,234.95,235.0,33543,788275605000.0,,28920.0,0.8622
2002-03-18,HDFCBANK,EQ,234.95,238.0,240.0,232.1,238.95,239.3,237.33,42694,1013274340000.0,,34144.0,0.7997
2002-03-19,HDFCBANK,EQ,239.3,238.0,239.0,234.1,236.1,235.4,235.75,35971,848014185000.0,,26934.0,0.7488
2002-03-20,HDFCBANK,EQ,235.4,232.1,237.0,232.1,235.0,235.05,235.4,33154,780433940000.0,,26402.0,0.7963
2002-03-21,HDFCBANK,EQ,235.05,234.4,236.8,232.55,234.0,233.8,234.44,22072,517457190000.00006,,15756.0,0.7138
2002-03-22,HDFCBANK,EQ,233.8,236.0,237.0,232.45,234.75,233.8,233.56,45557,1064049169999.9999,,40189.0,0.8822
2002-03-26,HDFCBANK,EQ,233.8,232.6,233.85,229.4,231.0,230.35,231.55,34025,787840385000.0,,23556.0,0.6923
2002-03-27,HDFCBANK,EQ,230.35,228.55,241.4,228.55,238.9,238.5,235.71,42827,1009489760000.0,,32188.0,0.7515999999999999
2002-03-28,HDFCBANK,EQ,238.5,237.1,239.0,235.5,237.0,236.6,237.15,62503,1482288345000.0,,47782.0,0.7645000000000001
2002-04-01,HDFCBANK,EQ,236.6,241.5,241.5,230.25,232.0,233.65,234.64,83509,1959484930000.0,,72101.0,0.8634000000000001
2002-04-02,HDFCBANK,EQ,233.65,235.8,236.5,233.25,234.8,234.85,234.79,112307,2636889895000.0,,106679.0,0.9499
2002-04-03,HDFCBANK,EQ,234.85,233.05,233.9,224.4,229.75,228.45,229.46,128357,2945267710000.0,,108372.0,0.8443
2002-04-04,HDFCBANK,EQ,228.45,228.5,232.0,224.65,224.75,225.1,227.14,65912,1497113860000.0,,52780.0,0.8008
2002-04-05,HDFCBANK,EQ,225.1,238.75,238.75,224.15,225.4,224.85,225.07,50042,1126309610000.0,,42958.0,0.8584
2002-04-08,HDFCBANK,EQ,224.85,228.5,228.5,224.5,225.45,225.1,225.09,23828,536333375000.0,,14009.0,0.5879
2002-04-09,HDFCBANK,EQ,225.1,226.5,228.0,225.25,228.0,226.05,225.93,22023,497563405000.0,,16778.0,0.7618
2002-04-10,HDFCBANK,EQ,226.05,228.75,230.0,224.75,226.15,226.95,226.05,16144,364929035000.0,,11892.0,0.7366
2002-04-11,HDFCBANK,EQ,226.95,226.2,226.5,222.8,223.95,223.95,223.68,201294,4502611290000.0,,191867.0,0.9531999999999999
2002-04-12,HDFCBANK,EQ,223.95,224.0,224.0,222.4,222.5,223.2,223.48,35285,788558845000.0,,25110.0,0.7116
2002-04-15,HDFCBANK,EQ,223.2,227.0,229.0,220.6,221.65,221.5,224.05,281517,6307325480000.0,,209092.0,0.7427
2002-04-16,HDFCBANK,EQ,221.5,225.0,230.0,220.1,223.75,223.95,224.03,77520,1736707175000.0,,,
2002-04-17,HDFCBANK,EQ,223.95,227.95,227.95,223.3,224.95,225.05,225.15,30150,678830330000.0,,18122.0,0.6011
2002-04-18,HDFCBANK,EQ,225.05,225.0,229.0,223.7,227.7,227.25,225.1,101951,2294901500000.0,,91737.0,0.8998
2002-04-19,HDFCBANK,EQ,227.25,229.8,232.0,224.2,224.65,226.45,227.8,80104,1824770910000.0002,,46652.0,0.5824
2002-04-22,HDFCBANK,EQ,226.45,223.0,228.4,219.75,222.25,221.75,221.41,142306,3150796540000.0,,124804.0,0.877
2002-04-23,HDFCBANK,EQ,221.75,224.0,229.0,223.5,224.7,224.75,224.78,57949,1302596460000.0,,38371.0,0.6622
2002-04-24,HDFCBANK,EQ,224.75,226.8,226.8,224.0,225.1,224.95,224.56,26110,586334645000.0,,,
2002-04-25,HDFCBANK,EQ,224.95,223.1,224.6,220.25,222.0,222.3,222.94,126499,2820175970000.0,,136350.0,0.8935
2002-04-26,HDFCBANK,EQ,222.3,223.95,225.0,222.15,223.75,224.25,224.28,76480,1715271610000.0002,,69495.0,0.9087000000000001
2002-04-29,HDFCBANK,EQ,224.25,221.2,222.65,218.6,219.25,219.8,219.7,164789,3620442920000.0005,,148719.0,0.9025
2002-04-30,HDFCBANK,EQ,219.8,221.0,221.0,218.5,220.45,219.6,219.54,76341,1676028250000.0,,,
2002-05-02,HDFCBANK,EQ,219.6,220.45,221.0,216.6,217.9,218.3,218.27,115411,2519047310000.0,,90050.0,0.7803
2002-05-03,HDFCBANK,EQ,218.3,219.0,220.0,215.6,216.95,216.5,216.5,130948,2835064755000.0,,103177.0,0.7879
2002-05-06,HDFCBANK,EQ,216.5,217.0,218.15,216.5,217.8,217.7,217.19,68295,1483288845000.0,,56291.0,0.8242
2002-05-07,HDFCBANK,EQ,217.7,220.75,221.35,216.55,220.0,220.35,218.44,65721,1435580910000.0,,50881.0,0.7742
2002-05-08,HDFCBANK,EQ,220.35,222.0,222.1,219.0,221.0,221.15,220.56,96566,2129821264999.9998,,86332.0,0.8940000000000001
2002-05-09,HDFCBANK,EQ,221.15,222.0,222.7,220.5,222.4,221.9,221.53,113870,2522605550000.0,,102143.0,0.897
2002-05-10,HDFCBANK,EQ,221.9,220.25,222.95,220.0,221.65,221.85,221.3,73878,1634944925000.0,,62746.0,0.8493
2002-05-13,HDFCBANK,EQ,221.85,215.1,222.0,215.1,219.0,219.4,219.77,21043,462459155000.0,,14593.0,0.6935
2002-05-14,HDFCBANK,EQ,219.4,219.0,221.95,218.8,221.95,220.3,219.99,22187,488094300000.0,,18466.0,0.8323
2002-05-15,HDFCBANK,EQ,220.3,222.0,223.0,221.0,221.05,221.85,221.97,105545,2342787345000.0,,98433.0,0.9326000000000001
2002-05-16,HDFCBANK,EQ,221.85,211.3,222.5,211.3,215.1,216.55,216.75,159300,3452752150000.0,,127354.0,0.7995000000000001
2002-05-17,HDFCBANK,EQ,216.55,221.1,221.1,216.05,218.0,219.05,218.65,91996,2011495775000.0,,79347.0,0.8625
2002-05-20,HDFCBANK,EQ,219.05,200.55,218.5,200.55,216.75,216.9,216.68,27163,588573430000.0,,18379.0,0.6766
2002-05-21,HDFCBANK,EQ,216.9,212.0,231.2,212.0,225.25,223.6,218.64,75771,1656623855000.0,,57348.0,0.7569
2002-05-22,HDFCBANK,EQ,223.6,219.0,220.0,216.15,218.15,218.35,218.85,71693,1569010095000.0,,60547.0,0.8445
2002-05-23,HDFCBANK,EQ,218.35,215.0,218.9,213.15,214.2,214.2,214.55,47595,1021127405000.0001,,40888.0,0.8591
2002-05-24,HDFCBANK,EQ,214.2,216.0,219.5,214.6,219.0,218.0,216.69,53729,1164279355000.0,,42035.0,0.7824
2002-05-27,HDFCBANK,EQ,218.0,230.0,230.0,214.6,219.8,219.8,219.27,20628,452304415000.00006,,14113.0,0.6842
2002-05-28,HDFCBANK,EQ,219.8,219.8,223.9,219.0,220.1,222.15,221.61,35132,778569205000.0,,22827.0,0.6497
2002-05-29,HDFCBANK,EQ,222.15,220.55,223.5,219.5,221.75,221.4,221.6,90585,2007403264999.9998,,,
2002-05-30,HDFCBANK,EQ,221.4,219.0,225.0,218.75,223.95,222.5,221.81,139473,3093660425000.0,,,
2002-05-31,HDFCBANK,EQ,222.5,223.0,232.25,221.5,230.0,229.4,225.74,176617,3986996985000.0,,,
2002-06-03,HDFCBANK,EQ,229.4,231.0,235.0,226.0,226.2,228.45,229.85,52425,1204996070000.0,,35198.0,0.6714
2002-06-04,HDFCBANK,EQ,228.45,226.0,231.45,221.2,224.15,224.85,227.17,38106,865658135000.0,,22535.0,0.5914
2002-06-05,HDFCBANK,EQ,224.85,225.05,225.05,218.15,222.8,223.4,222.74,126610,2820082305000.0,,108508.0,0.8570000000000001
2002-06-06,HDFCBANK,EQ,223.4,220.1,225.0,218.0,225.0,222.2,222.1,135120,3000974120000.0,,99109.0,0.7334999999999999
2002-06-07,HDFCBANK,EQ,222.2,223.0,223.0,216.2,217.0,217.15,218.0,108535,2366115805000.0,,85085.0,0.7839
2002-06-10,HDFCBANK,EQ,217.15,221.5,221.5,218.7,220.25,219.9,220.03,64129,1411010930000.0,,42414.0,0.6614
2002-06-11,HDFCBANK,EQ,219.9,225.0,226.0,218.65,220.7,220.65,220.69,36809,812327565000.0,,25228.0,0.6854000000000001
2002-06-12,HDFCBANK,EQ,220.65,222.8,222.8,218.65,219.95,219.9,219.96,63780,1402922755000.0,,55568.0,0.8712000000000001
2002-06-13,HDFCBANK,EQ,219.9,219.15,220.9,218.55,219.75,219.9,219.34,81673,1791414089999.9998,,67661.0,0.8284
2002-06-14,HDFCBANK,EQ,219.9,220.0,220.75,219.0,219.65,219.85,219.85,39506,868522950000.0,,35403.0,0.8961
2002-06-17,HDFCBANK,EQ,219.85,220.0,220.0,218.6,218.8,219.0,219.04,143953,3153211790000.0,,137553.0,0.9555
2002-06-18,HDFCBANK,EQ,219.0,220.4,221.0,218.05,219.0,218.55,218.97,38660,846530365000.0,,33063.0,0.8552
2002-06-19,HDFCBANK,EQ,218.55,218.0,219.95,218.0,218.8,218.7,218.67,33252,727129315000.0,,12486.0,0.3755
2002-06-20,HDFCBANK,EQ,218.7,219.0,221.75,216.35,218.0,218.4,217.92,46363,1010319335000.0,,40557.0,0.8748
2002-06-21,HDFCBANK,EQ,218.4,218.55,221.7,217.0,219.2,219.5,219.42,22211,487343280000.0,,12053.0,0.5427000000000001
2002-06-24,HDFCBANK,EQ,219.5,218.0,218.0,213.6,214.0,214.6,214.97,119995,2579488530000.0,,106086.0,0.8841
2002-06-25,HDFCBANK,EQ,214.6,215.0,217.45,213.0,213.25,213.3,214.59,69565,1492800380000.0,,54284.0,0.7803
2002-06-26,HDFCBANK,EQ,213.3,215.0,215.0,213.5,214.85,214.35,214.46,13692,293638630000.0,,9408.0,0.6870999999999999
2002-06-27,HDFCBANK,EQ,214.35,214.05,215.0,205.8,205.8,206.55,208.3,116600,2428734000000.0,,89774.0,0.7698999999999999
2002-06-28,HDFCBANK,EQ,206.55,209.95,210.3,199.75,202.0,201.55,203.05,202772,4117231640000.0,,135235.0,0.6668999999999999
2002-07-01,HDFCBANK,EQ,201.55,200.0,213.4,200.0,213.0,211.8,209.51,173747,3640245270000.0005,,115903.0,0.6670999999999999
2002-07-02,HDFCBANK,EQ,211.8,213.0,213.0,208.15,209.9,209.65,209.82,91140,1912276170000.0,,71952.0,0.7895000000000001
2002-07-03,HDFCBANK,EQ,209.65,210.0,210.0,208.0,209.6,209.85,209.38,38226,800370075000.0,,25695.0,0.6722
2002-07-04,HDFCBANK,EQ,209.85,210.3,218.45,208.35,216.25,217.35,213.31,115440,2462409280000.0,,89931.0,0.779
2002-07-05,HDFCBANK,EQ,217.35,218.45,218.45,211.0,214.0,213.4,213.36,46638,995085100000.0,,32397.0,0.6946
2002-07-08,HDFCBANK,EQ,213.4,211.75,216.0,208.8,210.0,209.7,210.07,66340,1393584610000.0,,52491.0,0.7912
2002-07-09,HDFCBANK,EQ,209.7,212.3,213.5,208.0,209.9,209.7,209.29,86858,1817818630000.0,,66943.0,0.7706999999999999
2002-07-10,HDFCBANK,EQ,209.7,210.0,211.0,208.65,209.85,210.3,209.83,128222,2690538130000.0,,118922.0,0.9275
2002-07-11,HDFCBANK,EQ,210.3,211.0,211.0,208.5,210.95,210.15,209.48,49148,1029542810000.0,,40250.0,0.8190000000000001
2002-07-12,HDFCBANK,EQ,210.15,211.0,211.0,209.05,209.7,209.95,209.99,18484,388151770000.0,,10118.0,0.5474
2002-07-15,HDFCBANK,EQ,209.95,209.5,210.95,209.2,210.0,210.05,209.95,33878,711274170000.0,,29964.0,0.8845000000000001
2002-07-16,HDFCBANK,EQ,210.05,210.2,212.0,206.55,210.1,210.7,209.49,64718,1355747250000.0,,48929.0,0.756
2002-07-17,HDFCBANK,EQ,210.7,210.25,210.45,207.7,210.25,209.9,209.23,75479,1579232325000.0,,42688.0,0.5656
2002-07-18,HDFCBANK,EQ,209.9,212.65,213.6,209.2,211.25,210.7,210.65,36652,772059630000.0,,22353.0,0.6099
2002-07-19,HDFCBANK,EQ,210.7,209.25,214.95,209.0,214.0,214.15,212.59,96170,2044478050000.0,,72323.0,0.752
2002-07-22,HDFCBANK,EQ,214.15,219.0,219.0,211.25,213.65,214.85,213.04,217383,4631087070000.0,,186741.0,0.8590000000000001
2002-07-23,HDFCBANK,EQ,214.85,217.0,219.1,213.1,214.95,214.8,217.23,112241,2438160095000.0,,44266.0,0.3944
2002-07-24,HDFCBANK,EQ,214.8,215.45,215.45,209.0,211.0,211.05,212.76,40471,861046610000.0,,28617.0,0.7071
2002-07-25,HDFCBANK,EQ,211.05,213.0,213.0,210.3,212.5,212.75,212.05,34361,728616640000.0,,20943.0,0.6095
2002-07-26,HDFCBANK,EQ,212.75,211.9,213.95,209.3,210.55,211.0,211.54,73714,1559321225000.0,,47054.0,0.6383
2002-07-29,HDFCBANK,EQ,211.0,209.5,214.5,209.5,212.7,212.3,212.27,44779,950516865000.0,,29701.0,0.6633
2002-07-30,HDFCBANK,EQ,212.3,212.15,212.5,209.65,210.0,210.15,210.27,45439,955444960000.0,,31592.0,0.6953
2002-07-31,HDFCBANK,EQ,210.15,210.0,214.0,209.3,213.4,212.75,211.93,56705,1201771385000.0,,39346.0,0.6939000000000001
2002-08-01,HDFCBANK,EQ,212.75,213.95,214.0,207.5,211.55,210.85,211.54,50123,1060309830000.0001,,25037.0,0.49950000000000006
2002-08-02,HDFCBANK,EQ,210.85,210.0,210.45,208.35,209.75,210.0,209.5,18924,396458770000.0,,11955.0,0.6317
2002-08-05,HDFCBANK,EQ,210.0,212.9,212.9,209.6,210.0,210.0,210.35,22037,463546670000.0,,16319.0,0.7404999999999999
2002-08-06,HDFCBANK,EQ,210.0,210.1,211.75,209.25,210.35,210.9,210.56,25955,546508484999.99994,,16928.0,0.6522
2002-08-07,HDFCBANK,EQ,210.9,210.1,211.0,209.9,210.0,210.25,210.24,32794,689473175000.0,,23696.0,0.7226
2002-08-08,HDFCBANK,EQ,210.25,209.15,210.7,208.5,209.65,209.4,209.59,37812,792496460000.0,,27119.0,0.7172
2002-08-09,HDFCBANK,EQ,209.4,208.1,210.2,208.1,210.0,210.0,209.86,77051,1617019425000.0,,70211.0,0.9112
2002-08-12,HDFCBANK,EQ,210.0,208.8,210.5,208.75,210.0,209.8,209.87,50422,1058201494999.9999,,44477.0,0.8821
2002-08-13,HDFCBANK,EQ,209.8,210.0,215.0,209.05,210.65,211.5,210.5,32029,674216285000.0,,24929.0,0.7783
2002-08-14,HDFCBANK,EQ,211.5,210.1,212.75,207.35,208.25,208.3,208.47,23487,489638140000.00006,,16053.0,0.6835
2002-08-16,HDFCBANK,EQ,208.3,209.2,211.8,208.25,210.0,210.3,209.92,68272,1433170455000.0,,59701.0,0.8745
2002-08-19,HDFCBANK,EQ,210.3,210.5,211.95,209.5,211.65,211.0,210.35,49330,1037667425000.0,,33712.0,0.6834
2002-08-20,HDFCBANK,EQ,211.0,212.0,212.0,209.75,211.85,211.55,210.88,38572,813419870000.0,,30930.0,0.8019
2002-08-21,HDFCBANK,EQ,211.55,210.0,210.5,208.1,209.3,209.4,209.43,134260,2811800220000.0,,101897.0,0.7590000000000001
2002-08-22,HDFCBANK,EQ,209.4,210.0,211.0,207.0,208.7,208.95,208.6,44443,927068719999.9999,,32584.0,0.7332
2002-08-23,HDFCBANK,EQ,208.95,207.25,210.2,207.25,210.2,209.5,209.37,57058,1194639960000.0,,50191.0,0.8795999999999999
2002-08-26,HDFCBANK,EQ,209.5,211.3,211.3,208.0,211.2,210.4,209.31,31730,664153160000.0,,20562.0,0.648
2002-08-27,HDFCBANK,EQ,210.4,210.5,210.5,209.0,209.8,209.85,209.65,16977,355920895000.0,,12321.0,0.7256999999999999
2002-08-28,HDFCBANK,EQ,209.85,209.0,211.4,208.8,209.8,209.85,209.9,19162,402209740000.0,,14411.0,0.7521
2002-08-29,HDFCBANK,EQ,209.85,209.25,211.25,208.35,211.2,210.6,209.56,22816,478142875000.0,,14303.0,0.6269
2002-08-30,HDFCBANK,EQ,210.6,209.75,211.5,209.05,209.25,209.55,210.47,169890,3575627940000.0,,164046.0,0.9656
2002-09-02,HDFCBANK,EQ,209.55,210.9,211.0,209.65,209.9,209.9,210.24,18045,379373760000.0,,13785.0,0.7639
2002-09-03,HDFCBANK,EQ,209.9,210.8,211.0,209.0,209.85,210.0,209.78,19562,410365585000.0,,13524.0,0.6912999999999999
2002-09-04,HDFCBANK,EQ,210.0,210.15,213.4,209.0,212.6,212.85,211.45,33034,698503000000.0,,25988.0,0.7867000000000001
2002-09-05,HDFCBANK,EQ,212.85,212.0,213.95,210.25,212.0,211.9,211.67,35771,757180065000.0,,26987.0,0.7544
2002-09-06,HDFCBANK,EQ,211.9,212.0,212.2,210.3,210.65,210.65,211.18,22439,473870534999.99994,,14058.0,0.6265
2002-09-09,HDFCBANK,EQ,210.65,210.0,211.0,208.8,210.0,210.05,209.91,19277,404638795000.0,,15259.0,0.7916
2002-09-11,HDFCBANK,EQ,210.05,210.0,212.9,209.5,212.9,212.6,211.69,32720,692641990000.0,,27974.0,0.855
2002-09-12,HDFCBANK,EQ,212.6,212.0,214.6,210.5,213.05,213.4,213.63,29108,621847505000.0,,20453.0,0.7027
2002-09-13,HDFCBANK,EQ,213.4,210.75,215.2,210.75,215.0,214.75,213.99,40485,866356790000.0,,34663.0,0.8562000000000001
2002-09-16,HDFCBANK,EQ,214.75,212.8,217.0,212.8,216.6,215.9,215.71,29124,628226260000.0,,23458.0,0.8055
2002-09-17,HDFCBANK,EQ,215.9,214.2,223.75,214.2,221.5,222.65,218.84,65112,1424906705000.0,,50242.0,0.7716
2002-09-18,HDFCBANK,EQ,222.65,221.05,226.0,220.0,222.1,224.85,222.62,110382,2457306240000.0,,71694.0,0.6495000000000001
2002-09-19,HDFCBANK,EQ,224.85,224.7,224.7,220.0,220.0,220.1,220.45,36995,815546615000.0,,24229.0,0.6548999999999999
2002-09-20,HDFCBANK,EQ,220.1,220.0,221.95,218.0,220.2,220.1,220.19,17198,378676450000.0,,12983.0,0.7549
2002-09-23,HDFCBANK,EQ,220.1,220.0,221.0,219.1,220.0,219.9,219.94,96244,2116834939999.9998,,91082.0,0.9464
2002-09-24,HDFCBANK,EQ,219.9,218.65,218.65,214.35,216.65,216.75,216.55,48467,1049547875000.0,,42196.0,0.8706
2002-09-25,HDFCBANK,EQ,216.75,216.95,216.95,209.7,209.9,209.9,210.58,56126,1181908840000.0,,44262.0,0.7886
2002-09-26,HDFCBANK,EQ,209.9,210.0,212.65,208.35,210.0,209.5,210.1,15418,323928010000.0,,9507.0,0.6165999999999999
2002-09-27,HDFCBANK,EQ,209.5,209.0,225.0,209.0,222.0,220.8,214.2,148191,3174281870000.0,,,
2002-09-30,HDFCBANK,EQ,220.8,217.0,221.0,211.1,218.85,218.6,215.82,65278,1408844745000.0,,140736.0,0.6593000000000001
2002-10-01,HDFCBANK,EQ,218.6,216.1,217.0,211.05,211.5,211.65,212.61,45803,973840150000.0,,28310.0,0.6181
2002-10-03,HDFCBANK,EQ,211.65,213.0,213.0,208.0,209.8,209.75,209.1,145215,3036405360000.0,,121381.0,0.8359000000000001
2002-10-04,HDFCBANK,EQ,209.75,209.55,211.5,207.5,209.65,210.1,209.03,74638,1560136095000.0,,55058.0,0.7377
2002-10-07,HDFCBANK,EQ,210.1,209.5,210.95,208.0,209.0,209.1,208.78,82004,1712062339999.9998,,71133.0,0.8674
2002-10-08,HDFCBANK,EQ,209.1,208.15,210.75,208.05,209.35,209.1,209.11,72413,1514204645000.0,,55088.0,0.7606999999999999
2002-10-09,HDFCBANK,EQ,209.1,209.0,209.9,207.55,208.2,208.25,208.35,122320,2548496470000.0,,104119.0,0.8512000000000001
2002-10-10,HDFCBANK,EQ,208.25,208.5,208.5,205.0,206.0,206.35,206.87,83125,1719568135000.0002,,70343.0,0.8462000000000001
2002-10-11,HDFCBANK,EQ,206.35,208.0,208.5,206.4,206.5,206.7,206.96,42270,874833519999.9999,,30393.0,0.7190000000000001
2002-10-14,HDFCBANK,EQ,206.7,207.0,209.3,207.0,208.0,207.95,207.84,63841,1326859975000.0,,55818.0,0.8743000000000001
2002-10-16,HDFCBANK,EQ,207.95,208.95,208.95,203.5,203.6,204.3,205.5,82658,1698581760000.0002,,75096.0,0.9085
2002-10-17,HDFCBANK,EQ,204.3,205.0,207.0,199.0,199.0,199.65,200.02,193846,3877267820000.0005,,110351.0,0.5693
2002-10-18,HDFCBANK,EQ,199.65,202.75,202.75,194.0,194.8,196.1,199.4,173293,3455383529999.9995,,79981.0,0.4615
2002-10-21,HDFCBANK,EQ,196.1,200.0,200.0,196.0,197.15,197.4,197.17,151437,2985951425000.0,,122118.0,0.8064
2002-10-22,HDFCBANK,EQ,197.4,201.0,201.0,195.5,195.5,196.45,196.85,85600,1685048314999.9998,,70575.0,0.8245
2002-10-23,HDFCBANK,EQ,196.45,198.8,199.0,194.5,195.55,195.2,195.94,54674,1071272394999.9999,,33386.0,0.6106
2002-10-24,HDFCBANK,EQ,195.2,194.75,196.4,193.3,194.3,194.0,194.87,233552,4551259345000.0,,212109.0,0.9081999999999999
2002-10-25,HDFCBANK,EQ,194.0,193.0,196.0,191.0,192.7,192.4,193.46,107728,2084127000000.0,,68787.0,0.6385000000000001
2002-10-28,HDFCBANK,EQ,192.4,192.8,196.0,192.8,194.0,193.7,194.16,138090,2681179940000.0,,86727.0,0.628
2002-10-29,HDFCBANK,EQ,193.7,193.0,197.0,193.0,194.95,194.85,195.09,55944,1091403844999.9999,,26349.0,0.47100000000000003
2002-10-30,HDFCBANK,EQ,194.85,193.05,195.85,186.0,188.5,189.05,188.79,140307,2648874125000.0,,95666.0,0.6818000000000001
2002-10-31,HDFCBANK,EQ,189.05,189.55,192.3,188.55,190.4,189.9,190.35,95990,1827160989999.9998,,74045.0,0.7714
2002-11-01,HDFCBANK,EQ,189.9,189.0,194.2,188.0,189.5,189.85,190.15,196187,3730574640000.0,,,
2002-11-04,HDFCBANK,EQ,189.85,192.0,193.9,191.0,192.5,192.2,192.25,13910,267425400000.0,,176508.0,0.8401000000000001
2002-11-05,HDFCBANK,EQ,192.2,192.95,195.0,191.25,194.0,194.75,193.89,20320,393982410000.0,,13142.0,0.6468
2002-11-07,HDFCBANK,EQ,194.75,195.05,196.0,192.9,196.0,194.9,194.73,35542,692113845000.0,,25383.0,0.7142000000000001
2002-11-08,HDFCBANK,EQ,194.9,195.5,196.1,194.2,196.0,195.1,195.29,49075,958376060000.0,,35409.0,0.7215
2002-11-11,HDFCBANK,EQ,195.1,194.8,196.2,194.8,196.2,195.9,195.38,28920,565050515000.0,,21863.0,0.756
2002-11-12,HDFCBANK,EQ,195.9,197.4,199.0,195.1,198.9,198.15,196.85,19643,386673360000.0,,15542.0,0.7912
2002-11-13,HDFCBANK,EQ,198.15,190.0,198.4,190.0,194.25,193.75,193.56,122238,2366048035000.0,,98262.0,0.8039000000000001
2002-11-14,HDFCBANK,EQ,193.75,193.05,194.95,189.1,192.95,192.75,192.45,132530,2550567275000.0,,107663.0,0.8124
2002-11-15,HDFCBANK,EQ,192.75,192.6,193.05,191.5,192.15,192.75,192.71,187023,3604102900000.0,,179165.0,0.958
2002-11-18,HDFCBANK,EQ,192.75,192.3,194.8,192.25,193.75,193.75,193.77,69249,1341807265000.0,,63097.0,0.9112
2002-11-20,HDFCBANK,EQ,193.75,194.0,195.0,192.0,193.95,194.5,193.11,50100,967465065000.0,,25670.0,0.5124000000000001
2002-11-21,HDFCBANK,EQ,194.5,194.1,194.1,192.5,193.25,193.5,193.13,77988,1506149290000.0,,55646.0,0.7134999999999999
2002-11-22,HDFCBANK,EQ,193.5,195.0,196.4,193.05,195.35,195.5,195.2,101586,1982929655000.0,,73875.0,0.7272
2002-11-25,HDFCBANK,EQ,195.5,195.95,200.05,194.55,196.0,195.45,196.12,488654,9583362435000.0,,409315.0,0.8376000000000001
2002-11-26,HDFCBANK,EQ,195.45,197.4,197.4,195.0,195.7,195.75,195.65,68406,1338373115000.0,,54447.0,0.7959
2002-11-27,HDFCBANK,EQ,195.75,196.0,197.5,194.0,195.75,195.75,195.72,128081,2506826455000.0,,76245.0,0.5953
2002-11-28,HDFCBANK,EQ,195.75,196.5,196.5,194.75,195.5,195.4,195.27,114623,2238186330000.0,,106391.0,0.9281999999999999
2002-11-29,HDFCBANK,EQ,195.4,196.0,196.5,194.85,195.0,195.05,195.14,123063,2401450420000.0,,115111.0,0.9354000000000001
2002-12-02,HDFCBANK,EQ,195.05,195.9,195.9,194.1,195.0,194.9,194.82,73633,1434524840000.0,,63941.0,0.8684000000000001
2002-12-03,HDFCBANK,EQ,194.9,195.2,195.5,194.0,195.0,195.1,194.89,108026,2105370905000.0,,101550.0,0.9401
2002-12-04,HDFCBANK,EQ,195.1,193.4,199.0,193.4,195.65,195.8,195.39,151088,2952065915000.0,,126913.0,0.84
2002-12-05,HDFCBANK,EQ,195.8,196.8,198.9,194.6,198.05,197.85,196.35,47359,929883119999.9999,,39183.0,0.8273999999999999
2002-12-06,HDFCBANK,EQ,197.85,200.0,200.8,195.5,199.0,198.3,197.1,58471,1152451300000.0,,38809.0,0.6637000000000001
2002-12-09,HDFCBANK,EQ,198.3,190.25,200.0,190.25,195.75,196.3,197.57,101049,1996401380000.0,,73015.0,0.7226
2002-12-10,HDFCBANK,EQ,196.3,195.1,195.25,188.0,189.1,190.0,190.81,141389,2697846230000.0,,105829.0,0.7484999999999999
2002-12-11,HDFCBANK,EQ,190.0,190.25,191.85,187.3,188.0,188.0,188.74,84652,1597694710000.0,,51970.0,0.6139
2002-12-12,HDFCBANK,EQ,188.0,190.0,197.5,189.2,197.0,194.05,191.65,311628,5972383935000.0,,256646.0,0.8236
2002-12-13,HDFCBANK,EQ,194.05,197.0,204.8,197.0,203.0,202.85,201.51,502623,10128110970000.0,,306478.0,0.6098
2002-12-16,HDFCBANK,EQ,202.85,205.0,215.55,205.0,209.9,209.5,210.4,345437,7268054445000.0,,156731.0,0.4537
2002-12-17,HDFCBANK,EQ,209.5,211.0,215.9,205.05,215.0,215.05,211.74,222956,4720919960000.0,,122829.0,0.5509000000000001
2002-12-18,HDFCBANK,EQ,215.05,216.0,219.9,212.35,215.25,217.85,217.05,267483,5805715475000.0,,111704.0,0.41759999999999997
2002-12-19,HDFCBANK,EQ,217.85,215.0,218.9,212.8,218.5,218.05,216.98,197377,4282753290000.0,,126422.0,0.6405
2002-12-20,HDFCBANK,EQ,218.05,218.75,222.0,217.25,220.25,220.45,219.61,151988,3337878830000.0,,105534.0,0.6944
2002-12-23,HDFCBANK,EQ,220.45,220.75,223.0,218.0,218.0,219.75,220.58,87463,1929293055000.0,,50616.0,0.5787
2002-12-24,HDFCBANK,EQ,219.75,219.3,220.75,218.0,218.95,218.45,219.63,83455,1832933845000.0,,60370.0,0.7234
2002-12-26,HDFCBANK,EQ,218.45,219.5,219.75,218.0,218.2,218.0,218.27,33996,742024275000.0,,23507.0,0.6915000000000001
2002-12-27,HDFCBANK,EQ,218.0,217.3,219.5,217.3,218.05,218.55,218.26,207767,4534652985000.0,,191294.0,0.9207
2002-12-30,HDFCBANK,EQ,218.55,217.3,217.95,213.1,215.0,214.2,214.88,33827,726857675000.0,,17860.0,0.528
2002-12-31,HDFCBANK,EQ,214.2,213.1,219.9,211.0,219.0,216.05,214.45,130035,2788589895000.0,,87104.0,0.6698999999999999
2003-01-01,HDFCBANK,EQ,216.05,219.9,219.9,215.0,215.0,215.6,216.95,18752,406815305000.0,,7786.0,0.4152
2003-01-02,HDFCBANK,EQ,215.6,217.0,219.0,214.9,218.75,218.35,217.17,31539,684942050000.0,,20772.0,0.6586
2003-01-03,HDFCBANK,EQ,218.35,215.55,218.5,215.0,215.05,215.45,216.57,34211,740918405000.0,,22134.0,0.647
2003-01-06,HDFCBANK,EQ,215.45,215.4,216.0,214.1,215.45,214.85,215.02,90909,1954705370000.0,,79927.0,0.8792
2003-01-07,HDFCBANK,EQ,214.85,215.0,218.0,214.55,217.95,217.65,216.83,88901,1927647460000.0002,,77400.0,0.8706
2003-01-08,HDFCBANK,EQ,217.65,216.35,217.0,214.5,214.85,214.95,214.91,121544,2612137815000.0,,89874.0,0.7394
2003-01-09,HDFCBANK,EQ,214.95,214.0,215.3,211.5,214.45,213.95,213.36,152386,3251330335000.0,,118643.0,0.7786
2003-01-10,HDFCBANK,EQ,213.95,212.05,217.4,209.9,215.05,214.9,214.69,142193,3052779225000.0,,127428.0,0.8962000000000001
2003-01-13,HDFCBANK,EQ,214.9,215.75,219.4,215.55,215.55,217.2,217.39,59613,1295943705000.0,,36520.0,0.6126
2003-01-14,HDFCBANK,EQ,217.2,218.45,218.5,216.15,218.05,218.05,217.81,57997,1263205900000.0,,41925.0,0.7229000000000001
2003-01-15,HDFCBANK,EQ,218.05,219.4,223.45,216.05,216.5,217.45,219.7,135584,2978839110000.0,,48408.0,0.35700000000000004
2003-01-16,HDFCBANK,EQ,217.45,219.9,219.9,217.6,219.25,219.1,218.61,65633,1434786560000.0,,39296.0,0.5987
2003-01-17,HDFCBANK,EQ,219.1,220.0,236.0,219.5,222.0,223.7,221.58,180136,3991505690000.0,,128867.0,0.7154
2003-01-20,HDFCBANK,EQ,223.7,224.0,225.5,222.0,223.25,223.9,223.8,96987,2170531955000.0,,58682.0,0.6051
2003-01-21,HDFCBANK,EQ,223.9,224.5,228.0,222.9,227.0,226.25,225.98,102769,2322364305000.0,,67833.0,0.6601
2003-01-22,HDFCBANK,EQ,226.25,227.0,241.9,227.0,240.0,240.15,236.04,393737,9293825920000.0,,222994.0,0.5664
2003-01-23,HDFCBANK,EQ,240.15,242.0,243.45,234.7,234.7,236.3,238.98,147069,3514660300000.0,,70009.0,0.47600000000000003
2003-01-24,HDFCBANK,EQ,236.3,237.0,239.9,234.1,238.35,237.5,237.79,151801,3609736095000.0005,,116268.0,0.7659
2003-01-27,HDFCBANK,EQ,237.5,238.0,239.5,235.0,239.4,238.05,237.26,163080,3869264670000.0005,,130972.0,0.8031
2003-01-28,HDFCBANK,EQ,238.05,238.0,239.9,221.0,229.1,232.05,229.17,191557,4389896185000.0,,133083.0,0.6947
2003-01-29,HDFCBANK,EQ,232.05,239.9,239.9,227.0,228.0,229.4,229.38,31929,732389280000.0,,16107.0,0.5045000000000001
2003-01-30,HDFCBANK,EQ,229.4,228.1,231.75,224.0,227.0,226.95,228.58,60936,1392857725000.0,,36982.0,0.6069
2003-01-31,HDFCBANK,EQ,226.95,229.0,239.0,226.5,237.0,237.1,236.6,200312,4739463770000.0,,161239.0,0.8049
2003-02-03,HDFCBANK,EQ,237.1,222.0,243.0,222.0,233.2,238.25,238.15,146708,3493850520000.0005,,101891.0,0.6945
2003-02-04,HDFCBANK,EQ,238.25,239.95,244.45,238.5,240.85,240.1,240.96,225801,5440799985000.0,,151308.0,0.6701
2003-02-05,HDFCBANK,EQ,240.1,241.2,241.25,238.85,240.05,240.1,240.04,64409,1546083200000.0,,46510.0,0.7221
2003-02-06,HDFCBANK,EQ,240.1,240.0,243.15,240.0,243.0,242.4,242.21,79260,1919757685000.0002,,50598.0,0.6384000000000001
2003-02-07,HDFCBANK,EQ,242.4,243.0,250.35,241.5,245.5,246.8,248.23,295679,7339777325000.0,,198717.0,0.6720999999999999
2003-02-10,HDFCBANK,EQ,246.8,245.9,247.0,242.5,245.75,246.35,244.18,78241,1910510335000.0002,,61772.0,0.7895000000000001
2003-02-11,HDFCBANK,EQ,246.35,244.75,249.0,244.75,247.15,245.6,245.44,149638,3672766275000.0,,134496.0,0.8987999999999999
2003-02-12,HDFCBANK,EQ,245.6,247.15,250.0,241.1,249.9,248.7,246.2,278563,6858119730000.0,,238374.0,0.8556999999999999
2003-02-14,HDFCBANK,EQ,248.7,249.5,252.4,246.5,247.1,248.25,249.34,193587,4826811795000.0,,143444.0,0.741
2003-02-17,HDFCBANK,EQ,248.25,247.05,249.5,246.3,248.95,248.25,248.48,43115,1071311235000.0,,29552.0,0.6854000000000001
2003-02-18,HDFCBANK,EQ,248.25,247.5,250.0,245.0,248.0,246.15,246.25,61293,1509359130000.0,,53381.0,0.8709
2003-02-19,HDFCBANK,EQ,246.15,250.1,253.0,247.0,251.5,251.75,250.53,341219,8548441759999.999,,292745.0,0.8579000000000001
2003-02-20,HDFCBANK,EQ,251.75,255.0,256.0,249.15,250.0,250.35,251.18,117455,2950275335000.0,,82034.0,0.6984
2003-02-21,HDFCBANK,EQ,250.35,251.95,252.0,245.1,250.4,250.2,249.83,101212,2528566130000.0,,84318.0,0.8331000000000001
2003-02-24,HDFCBANK,EQ,250.2,247.05,250.0,246.0,246.5,247.6,248.61,42826,1064692760000.0,,32593.0,0.7611
2003-02-25,HDFCBANK,EQ,247.6,247.2,247.5,245.05,245.25,245.5,245.87,22236,546710959999.99994,,13905.0,0.6253000000000001
2003-02-26,HDFCBANK,EQ,245.5,246.5,250.0,245.0,249.0,248.6,247.82,80646,1998599755000.0,,58624.0,0.7269
2003-02-27,HDFCBANK,EQ,248.6,248.5,250.0,246.15,248.95,248.35,248.11,69178,1716343620000.0,,35327.0,0.5107
2003-02-28,HDFCBANK,EQ,248.35,248.3,253.7,244.25,250.05,249.85,248.3,212786,5283570235000.0,,75489.0,0.35479999999999995
2003-03-03,HDFCBANK,EQ,249.85,250.05,252.25,240.55,242.0,242.85,247.4,36165,894737469999.9999,,18398.0,0.5086999999999999
2003-03-04,HDFCBANK,EQ,242.85,242.05,246.0,240.0,241.0,242.9,242.2,56164,1360286195000.0,,36427.0,0.6486
2003-03-05,HDFCBANK,EQ,242.9,242.75,245.0,240.35,242.95,241.15,241.92,71007,1717779905000.0,,52022.0,0.7326
2003-03-06,HDFCBANK,EQ,241.15,243.0,243.0,240.1,241.05,240.9,241.22,63424,1529896215000.0,,52566.0,0.8288
2003-03-07,HDFCBANK,EQ,240.9,240.1,240.1,237.0,238.9,238.0,238.14,156291,3721863385000.0,,133070.0,0.8514
2003-03-10,HDFCBANK,EQ,238.0,238.2,246.0,238.2,241.4,240.2,240.42,50717,1219329140000.0,,29744.0,0.5865
2003-03-11,HDFCBANK,EQ,240.2,237.3,245.9,234.85,238.0,238.4,238.65,33954,810296340000.0,,18072.0,0.5322
2003-03-12,HDFCBANK,EQ,238.4,238.2,239.0,237.0,238.0,238.15,238.24,31489,750205575000.0,,22785.0,0.7236
2003-03-13,HDFCBANK,EQ,238.15,240.0,241.5,239.0,241.5,239.25,239.63,142497,3414644179999.9995,,126886.0,0.8904000000000001
2003-03-17,HDFCBANK,EQ,239.25,238.6,240.2,238.25,239.0,239.45,239.8,246925,5921368785000.0,,215180.0,0.8714000000000001
2003-03-19,HDFCBANK,EQ,239.45,239.0,243.0,236.5,239.75,240.8,240.14,153220,3679486035000.0,,137412.0,0.8968
2003-03-20,HDFCBANK,EQ,240.8,242.95,246.0,237.8,245.0,244.95,243.99,80892,1973680405000.0,,64659.0,0.7993000000000001
2003-03-21,HDFCBANK,EQ,244.95,242.0,249.5,238.0,244.9,242.5,240.12,68664,1648736495000.0,,50118.0,0.7299
2003-03-22,HDFCBANK,EQ,242.5,241.0,243.85,237.0,237.0,238.05,239.33,19273,461266345000.0,,11775.0,0.611
2003-03-24,HDFCBANK,EQ,238.05,248.8,248.8,234.0,236.25,235.9,235.67,97538,2298656670000.0,,87228.0,0.8943000000000001
2003-03-25,HDFCBANK,EQ,235.9,234.0,236.8,230.0,232.5,232.9,233.08,28170,656572750000.0,,16597.0,0.5892000000000001
2003-03-26,HDFCBANK,EQ,232.9,234.0,239.0,205.0,236.0,237.8,235.02,45963,1080230140000.0,,33424.0,0.7272
2003-03-27,HDFCBANK,EQ,237.8,237.55,238.0,216.4,227.8,227.3,228.1,80504,1836261745000.0,,63864.0,0.7933
2003-03-28,HDFCBANK,EQ,227.3,228.9,236.8,227.0,236.25,236.25,234.56,54433,1276772890000.0,,36951.0,0.6788
2003-03-31,HDFCBANK,EQ,236.25,234.0,239.35,232.1,232.1,234.55,236.66,98015,2319582005000.0,,71557.0,0.7301000000000001
2003-04-01,HDFCBANK,EQ,234.55,233.05,235.75,231.0,233.5,234.3,234.1,43108,1009172815000.0,,29323.0,0.6802
2003-04-02,HDFCBANK,EQ,234.3,235.5,237.0,231.0,231.0,233.15,234.13,116211,2720875500000.0,,104811.0,0.9019
2003-04-03,HDFCBANK,EQ,233.15,233.0,237.4,232.95,236.5,236.55,234.85,32183,755824920000.0,,23475.0,0.7293999999999999
2003-04-04,HDFCBANK,EQ,236.55,235.0,242.0,233.75,241.0,239.35,235.91,65009,1533648700000.0,,53102.0,0.8168000000000001
2003-04-07,HDFCBANK,EQ,239.35,241.0,249.75,241.0,245.25,246.0,247.08,106192,2623746305000.0,,79880.0,0.7522
2003-04-08,HDFCBANK,EQ,246.0,247.9,247.9,238.0,240.0,239.65,242.14,120123,2908653575000.0,,83403.0,0.6943
2003-04-09,HDFCBANK,EQ,239.65,240.0,240.0,232.35,232.5,234.6,237.37,61539,1460769795000.0,,41741.0,0.6783
2003-04-10,HDFCBANK,EQ,234.6,231.0,250.0,231.0,236.05,235.6,242.5,157312,3814792290000.0,,100049.0,0.636
2003-04-11,HDFCBANK,EQ,235.6,241.0,244.9,235.0,242.75,239.65,239.69,107262,2570910750000.0,,67242.0,0.6269
2003-04-15,HDFCBANK,EQ,239.65,245.0,245.0,238.1,241.6,241.05,239.18,135814,3248376855000.0,,119548.0,0.8802
2003-04-16,HDFCBANK,EQ,241.05,244.25,246.5,242.55,243.8,243.65,244.37,428456,10470293570000.0,,406987.0,0.9499
2003-04-17,HDFCBANK,EQ,243.65,244.0,248.9,243.0,246.0,247.1,247.03,369924,9138397935000.0,,331882.0,0.8972
2003-04-21,HDFCBANK,EQ,247.1,246.0,247.0,244.0,245.95,245.1,245.0,70843,1735663835000.0002,,53563.0,0.7561
2003-04-22,HDFCBANK,EQ,245.1,242.75,245.0,242.25,243.7,244.0,243.44,119501,2909161335000.0,,104609.0,0.8754000000000001
2003-04-23,HDFCBANK,EQ,244.0,244.25,244.25,236.0,237.0,237.1,237.43,153565,3646039554999.9995,,138037.0,0.8989
2003-04-24,HDFCBANK,EQ,237.1,237.5,243.0,236.0,242.0,239.75,240.54,154002,3704431665000.0,,105734.0,0.6866
2003-04-25,HDFCBANK,EQ,239.75,238.0,245.5,237.55,244.25,244.5,243.61,103252,2515356285000.0,,71788.0,0.6953
2003-04-28,HDFCBANK,EQ,244.5,246.0,246.0,242.1,244.0,243.95,243.8,40796,994598485000.0,,30743.0,0.7536
2003-04-29,HDFCBANK,EQ,243.95,244.95,248.8,243.15,245.0,245.05,246.14,138332,3404962960000.0,,103815.0,0.7505
2003-04-30,HDFCBANK,EQ,245.05,243.05,248.8,241.8,248.0,247.0,244.12,238604,5824835475000.0,,215578.0,0.9035
2003-05-02,HDFCBANK,EQ,247.0,247.95,255.95,246.0,253.0,252.6,252.05,336690,8486430859999.999,,254066.0,0.7545999999999999
2003-05-05,HDFCBANK,EQ,252.6,255.0,257.0,248.1,250.35,250.2,252.06,173757,4379722004999.9995,,137687.0,0.7924
2003-05-06,HDFCBANK,EQ,250.2,245.0,249.95,245.0,247.75,247.5,247.49,102158,2528281480000.0,,82152.0,0.8042
2003-05-07,HDFCBANK,EQ,247.5,248.0,248.5,243.25,245.0,245.8,245.5,144015,3535512625000.0,,114518.0,0.7952
2003-05-08,HDFCBANK,EQ,245.8,245.85,245.85,241.65,244.05,243.45,243.32,77703,1890635655000.0,,57436.0,0.7392000000000001
2003-05-09,HDFCBANK,EQ,243.45,248.0,248.0,242.0,247.0,245.75,243.75,40765,993633030000.0001,,28435.0,0.6975
2003-05-12,HDFCBANK,EQ,245.75,245.0,248.0,242.2,243.05,243.35,244.98,97259,2382680890000.0,,77268.0,0.7945000000000001
2003-05-13,HDFCBANK,EQ,243.35,246.8,246.8,243.25,243.5,244.75,244.66,39488,966110060000.0,,23152.0,0.5863
2003-05-14,HDFCBANK,EQ,244.75,240.0,245.2,240.0,245.2,244.1,243.48,24511,596796210000.0,,15694.0,0.6403
2003-05-15,HDFCBANK,EQ,244.1,244.0,250.0,242.6,250.0,249.0,247.41,51185,1266372120000.0,,28781.0,0.5623
2003-05-16,HDFCBANK,EQ,249.0,249.0,252.1,249.0,251.2,251.15,250.2,81685,2043786950000.0,,61921.0,0.758
2003-05-19,HDFCBANK,EQ,251.15,253.75,254.0,245.4,248.5,248.5,249.04,167472,4170716735000.0,,146724.0,0.8761
2003-05-20,HDFCBANK,EQ,248.5,246.8,247.9,245.05,245.35,245.45,245.82,71134,1748590275000.0,,58960.0,0.8289
2003-05-21,HDFCBANK,EQ,245.45,247.9,252.45,239.05,251.1,246.75,244.0,116477,2841985495000.0,,80289.0,0.6893000000000001
2003-05-22,HDFCBANK,EQ,246.75,249.5,253.0,240.2,240.75,241.1,243.85,53920,1314847680000.0,,35630.0,0.6607999999999999
2003-05-23,HDFCBANK,EQ,241.1,247.8,247.8,241.5,243.5,243.0,243.56,43224,1052780815000.0,,27131.0,0.6277
2003-05-26,HDFCBANK,EQ,243.0,246.0,252.5,243.55,250.35,250.2,249.62,139529,3482901835000.0,,105559.0,0.7565000000000001
2003-05-27,HDFCBANK,EQ,250.2,251.0,251.95,244.0,245.0,245.35,246.16,50708,1248225190000.0,,35490.0,0.6999
2003-05-28,HDFCBANK,EQ,245.35,247.5,247.5,242.05,243.0,242.95,245.16,51050,1251543230000.0,,27400.0,0.5367000000000001
2003-05-29,HDFCBANK,EQ,242.95,241.3,250.0,241.3,250.0,246.95,246.02,174400,4290533210000.0,,110893.0,0.6359
2003-05-30,HDFCBANK,EQ,246.95,246.1,249.95,244.05,245.4,245.1,246.05,110524,2719440360000.0,,81149.0,0.7342000000000001
2003-06-02,HDFCBANK,EQ,245.1,243.05,247.9,241.2,242.55,243.5,244.99,92367,2262912035000.0,,67931.0,0.7354
2003-06-03,HDFCBANK,EQ,243.5,241.0,251.0,240.8,250.9,249.35,247.06,544884,13462051644999.998,,517031.0,0.9489000000000001
2003-06-04,HDFCBANK,EQ,249.35,252.1,255.9,250.0,252.0,251.9,252.85,153436,3879668840000.0,,109020.0,0.7105
2003-06-05,HDFCBANK,EQ,251.9,254.0,256.75,251.0,252.05,252.1,253.46,195030,4943260670000.0,,160265.0,0.8217
2003-06-06,HDFCBANK,EQ,252.1,252.8,264.5,252.0,260.0,259.4,259.38,554751,14388887150000.0,,394444.0,0.711
2003-06-09,HDFCBANK,EQ,259.4,260.6,267.2,259.35,261.5,261.7,262.49,200769,5269990145000.0,,126239.0,0.6288
2003-06-10,HDFCBANK,EQ,261.7,258.0,260.0,251.15,252.65,252.65,255.94,77421,1981481830000.0,,43836.0,0.5662
2003-06-11,HDFCBANK,EQ,252.65,256.0,261.35,250.1,258.0,258.1,256.91,334366,8590047005000.0,,192555.0,0.5759000000000001
2003-06-12,HDFCBANK,EQ,258.1,256.0,258.5,250.3,250.5,251.65,253.25,74323,1882262450000.0,,60583.0,0.8151
2003-06-13,HDFCBANK,EQ,251.65,251.0,257.0,250.0,250.5,251.75,253.26,120609,3054558230000.0,,75072.0,0.6224000000000001
2003-06-16,HDFCBANK,EQ,251.75,252.0,254.5,251.3,253.0,252.85,253.17,130150,3295014580000.0,,100368.0,0.7712000000000001
2003-06-17,HDFCBANK,EQ,252.85,255.0,257.4,251.95,252.05,252.95,253.94,184293,4679864585000.0,,135625.0,0.7359
2003-06-18,HDFCBANK,EQ,252.95,254.0,254.65,248.1,252.25,251.65,251.67,116769,2938754210000.0,,71021.0,0.6082
2003-06-19,HDFCBANK,EQ,251.65,253.9,254.1,249.0,249.0,249.25,250.17,159101,3980187879999.9995,,116081.0,0.7295999999999999
2003-06-20,HDFCBANK,EQ,249.25,251.0,253.9,244.0,247.0,248.2,249.82,139204,3477544590000.0,,112829.0,0.8105
2003-06-23,HDFCBANK,EQ,248.2,249.0,249.8,242.15,243.0,243.1,246.22,60771,1496326205000.0,,44384.0,0.7303000000000001
2003-06-24,HDFCBANK,EQ,243.1,244.1,245.0,239.9,240.1,241.2,242.23,157769,3821695745000.0005,,129989.0,0.8239000000000001
2003-06-25,HDFCBANK,EQ,241.2,241.05,244.0,240.0,242.0,241.95,241.98,157947,3821975990000.0,,132398.0,0.8382
2003-06-26,HDFCBANK,EQ,241.95,242.05,247.0,239.0,246.0,244.8,242.42,311125,7542349750000.0,,230336.0,0.7403000000000001
2003-06-27,HDFCBANK,EQ,244.8,244.0,250.95,244.0,248.1,248.3,248.88,207054,5153066150000.0,,155397.0,0.7505
2003-06-30,HDFCBANK,EQ,248.3,250.0,261.0,250.0,258.25,258.05,254.95,245734,6264904090000.0,,191720.0,0.7802
2003-07-01,HDFCBANK,EQ,258.05,264.95,268.0,256.0,260.5,261.2,261.53,213122,5573789145000.0,,119002.0,0.5584
2003-07-02,HDFCBANK,EQ,261.2,265.9,267.4,260.1,262.0,263.4,263.22,268772,7074633200000.0,,164988.0,0.6139
2003-07-03,HDFCBANK,EQ,263.4,267.0,302.1,267.0,290.0,289.85,287.22,1548863,44485976990000.0,,807994.0,0.5217
2003-07-04,HDFCBANK,EQ,289.85,285.0,287.0,272.6,275.6,276.75,277.8,271078,7530458530000.0,,122859.0,0.4532
2003-07-07,HDFCBANK,EQ,276.75,270.25,286.45,270.25,279.1,277.75,280.64,222938,6256439870000.0,,84195.0,0.37770000000000004
2003-07-08,HDFCBANK,EQ,277.75,290.0,303.5,283.0,283.95,284.4,289.59,482408,13970165519999.998,,279547.0,0.5795
2003-07-09,HDFCBANK,EQ,284.4,284.25,286.0,280.6,283.0,282.7,283.27,107555,3046702070000.0,,59282.0,0.5512
2003-07-10,HDFCBANK,EQ,282.7,283.0,285.7,282.0,284.25,284.2,284.11,251522,7146114625000.0,,233189.0,0.9270999999999999
2003-07-11,HDFCBANK,EQ,284.2,284.5,291.0,284.5,290.95,289.8,288.74,592725,17114276065000.0,,347055.0,0.5855
2003-07-14,HDFCBANK,EQ,289.8,294.0,295.95,280.35,285.0,285.05,286.29,363993,10420820210000.0,,162761.0,0.4472
2003-07-15,HDFCBANK,EQ,285.05,294.0,298.65,274.0,278.0,276.9,284.97,193934,5526588275000.0,,73495.0,0.379
2003-07-16,HDFCBANK,EQ,276.9,279.1,285.0,276.05,280.0,283.2,281.54,377155,10618548390000.0,,200476.0,0.5315
2003-07-17,HDFCBANK,EQ,283.2,282.5,282.5,270.25,271.0,272.75,276.58,119780,3312908205000.0,,62874.0,0.5249
2003-07-18,HDFCBANK,EQ,272.75,271.0,278.0,265.05,276.0,276.6,273.93,107796,2952812535000.0,,49664.0,0.4607
2003-07-21,HDFCBANK,EQ,276.6,278.0,280.0,273.15,279.3,276.95,277.22,124196,3442912975000.0,,65647.0,0.5286
2003-07-22,HDFCBANK,EQ,276.95,275.2,280.0,268.25,268.25,269.75,272.21,83495,2272781105000.0,,49344.0,0.5910000000000001
2003-07-23,HDFCBANK,EQ,269.75,277.0,277.0,252.55,256.0,255.9,259.29,426440,11057116310000.0,,243201.0,0.5703
2003-07-24,HDFCBANK,EQ,255.9,258.9,260.75,256.5,259.0,258.5,258.47,305012,7883600815000.001,,225625.0,0.7397
2003-07-25,HDFCBANK,EQ,258.5,260.0,268.75,258.95,264.7,264.85,264.11,252472,6668161335000.0,,180501.0,0.7149
2003-07-28,HDFCBANK,EQ,264.85,269.5,270.0,263.0,267.7,266.3,266.36,90865,2420276480000.0,,47780.0,0.5258
2003-07-29,HDFCBANK,EQ,266.3,267.9,269.7,260.05,265.9,265.55,264.68,111947,2963033270000.0,,60517.0,0.5406000000000001
2003-07-30,HDFCBANK,EQ,265.55,267.0,273.75,266.0,272.55,271.25,269.82,178857,4825850395000.0,,140214.0,0.7839
2003-07-31,HDFCBANK,EQ,271.25,272.0,272.1,263.0,264.0,265.35,265.04,227137,6019996945000.0,,161049.0,0.7090000000000001
2003-08-01,HDFCBANK,EQ,265.35,266.5,268.3,263.15,268.3,266.4,265.24,51130,1356157630000.0,,24928.0,0.4875
2003-08-04,HDFCBANK,EQ,266.4,266.1,270.95,266.1,269.0,269.05,269.21,100997,2718981130000.0,,70468.0,0.6977
2003-08-05,HDFCBANK,EQ,269.05,271.4,282.0,268.0,279.8,279.65,277.34,441570,12246650110000.0,,331751.0,0.7513
2003-08-06,HDFCBANK,EQ,279.65,279.5,279.95,272.25,278.0,276.6,275.82,157921,4355741135000.0,,78601.0,0.49770000000000003
2003-08-07,HDFCBANK,EQ,276.6,275.8,276.0,270.65,272.0,272.05,272.53,73170,1994085305000.0,,51155.0,0.6990999999999999
2003-08-08,HDFCBANK,EQ,272.05,272.0,279.8,267.0,273.5,275.25,272.25,204525,5568126755000.0,,137258.0,0.6711
2003-08-11,HDFCBANK,EQ,275.25,272.1,277.0,272.1,274.0,274.8,274.83,94742,2603819250000.0,,56803.0,0.5996
2003-08-12,HDFCBANK,EQ,274.8,278.0,278.0,272.0,272.0,273.35,274.68,86250,2369077965000.0,,59172.0,0.6861
2003-08-13,HDFCBANK,EQ,273.35,272.05,275.0,235.05,269.0,272.5,269.67,263763,7112903084999.999,,210988.0,0.7998999999999999
2003-08-14,HDFCBANK,EQ,272.5,274.65,275.8,265.0,266.15,267.3,270.27,193673,5234458480000.0,,140830.0,0.7272
2003-08-18,HDFCBANK,EQ,267.3,267.5,280.0,266.25,277.95,277.9,276.19,253052,6989068970000.0,,204672.0,0.8088
2003-08-19,HDFCBANK,EQ,277.9,279.25,282.0,278.0,281.5,281.3,280.27,226708,6354030535000.0,,172380.0,0.7604000000000001
2003-08-20,HDFCBANK,EQ,281.3,282.0,289.0,281.0,281.0,284.65,285.22,277947,7927666995000.0,,207703.0,0.7473000000000001
2003-08-21,HDFCBANK,EQ,284.65,284.0,290.0,281.0,288.95,287.85,287.33,177914,5112025400000.0,,128475.0,0.7221
2003-08-22,HDFCBANK,EQ,287.85,286.1,291.6,285.1,288.55,289.0,288.6,152501,4401178730000.0,,97838.0,0.6416
2003-08-25,HDFCBANK,EQ,289.0,288.7,288.7,264.0,283.0,281.0,279.43,261905,7318329159999.999,,160655.0,0.6134000000000001
2003-08-26,HDFCBANK,EQ,281.0,283.0,283.0,278.25,279.9,279.15,280.1,116402,3260435185000.0,,83200.0,0.7148000000000001
2003-08-27,HDFCBANK,EQ,279.15,283.0,289.0,280.0,281.0,283.25,284.71,235968,6718353284999.999,,192831.0,0.8172
2003-08-28,HDFCBANK,EQ,283.25,286.0,286.0,278.0,281.0,280.85,280.12,379679,10635426335000.0,,307541.0,0.81
2003-08-29,HDFCBANK,EQ,280.85,274.0,280.55,272.05,276.5,275.7,277.19,371507,10297828655000.0,,210673.0,0.5671
2003-09-01,HDFCBANK,EQ,275.7,275.0,280.0,275.0,279.25,278.45,277.95,131486,3654592915000.0,,67751.0,0.5153
2003-09-02,HDFCBANK,EQ,278.45,275.0,289.0,275.0,280.05,281.95,281.17,119877,3370543640000.0,,61587.0,0.5138
2003-09-03,HDFCBANK,EQ,281.95,280.0,291.0,280.0,280.0,280.35,284.78,486713,13860653700000.0,,274381.0,0.5637
2003-09-04,HDFCBANK,EQ,280.35,280.5,283.4,270.0,280.0,280.35,279.84,367317,10279005230000.0,,241957.0,0.6587000000000001
2003-09-05,HDFCBANK,EQ,280.35,280.0,284.0,278.25,279.4,279.7,279.66,341929,9562231405000.0,,282740.0,0.8269
2003-09-08,HDFCBANK,EQ,279.7,276.5,282.9,276.0,278.0,278.35,279.94,128305,3591773435000.0,,79046.0,0.6161
2003-09-09,HDFCBANK,EQ,278.35,277.0,281.9,275.0,280.0,280.1,280.14,204692,5734259855000.0,,160156.0,0.7824
2003-09-10,HDFCBANK,EQ,280.1,273.0,280.9,273.0,278.5,277.1,279.27,188614,5267457185000.0,,148962.0,0.7898000000000001
2003-09-11,HDFCBANK,EQ,277.1,278.1,281.0,276.55,276.7,278.5,279.46,179166,5007054695000.0,,125846.0,0.7023999999999999
2003-09-12,HDFCBANK,EQ,278.5,279.0,280.75,276.35,278.0,279.35,278.25,239498,6663928175000.0,,203226.0,0.8484999999999999
2003-09-15,HDFCBANK,EQ,279.35,278.8,280.0,274.0,274.0,275.65,277.21,150973,4185118104999.9995,,89587.0,0.5934
2003-09-16,HDFCBANK,EQ,275.65,272.0,279.9,272.0,277.05,277.45,276.83,281607,7795861420000.0,,137974.0,0.49
2003-09-17,HDFCBANK,EQ,277.45,279.9,279.9,271.1,273.55,273.45,277.78,229526,6375738455000.0,,150353.0,0.6551
2003-09-18,HDFCBANK,EQ,273.45,272.0,272.0,263.15,265.5,265.05,266.74,190452,5080024335000.0,,105593.0,0.5544
2003-09-19,HDFCBANK,EQ,265.05,265.55,272.0,264.0,272.0,271.75,268.76,169243,4548499495000.0,,95792.0,0.5660000000000001
2003-09-22,HDFCBANK,EQ,271.75,275.0,275.0,264.0,265.95,264.65,264.85,199667,5288204430000.0,,139041.0,0.6964
2003-09-23,HDFCBANK,EQ,264.65,265.0,270.0,264.1,269.9,266.85,265.69,191787,5095594275000.0,,133351.0,0.6953
2003-09-24,HDFCBANK,EQ,266.85,270.0,275.75,266.05,272.0,274.15,272.85,257395,7022962830000.0,,206798.0,0.8034
2003-09-25,HDFCBANK,EQ,274.15,272.0,275.0,266.15,270.0,267.85,271.5,197906,5373177530000.0,,88697.0,0.4482
2003-09-26,HDFCBANK,EQ,267.85,268.05,272.0,265.25,272.0,271.45,268.95,148024,3981036595000.0005,,71012.0,0.4797
2003-09-29,HDFCBANK,EQ,271.45,274.9,278.5,268.0,269.5,269.75,271.71,730059,19836340045000.0,,576485.0,0.7896
2003-09-30,HDFCBANK,EQ,269.75,270.0,276.6,270.0,276.6,275.0,274.04,639435,17523381460000.0,,522108.0,0.8165000000000001
2003-10-01,HDFCBANK,EQ,275.0,277.0,286.0,275.5,283.0,283.25,282.06,393687,11104524765000.0,,231741.0,0.5886
2003-10-03,HDFCBANK,EQ,283.25,290.5,295.5,287.0,294.0,294.45,292.15,663901,19395570510000.0,,450179.0,0.6781
2003-10-06,HDFCBANK,EQ,294.45,297.5,320.0,296.0,319.5,313.8,305.28,560291,17104520465000.0,,355128.0,0.6338
2003-10-07,HDFCBANK,EQ,313.8,320.0,325.1,307.0,308.7,309.45,311.75,1354746,42233593565000.0,,1032778.0,0.7623000000000001
2003-10-08,HDFCBANK,EQ,309.45,313.0,315.0,307.2,310.25,310.25,310.9,522187,16234608994999.998,,350549.0,0.6713
2003-10-09,HDFCBANK,EQ,310.25,314.4,316.25,311.05,314.5,314.3,313.84,263530,8270684359999.999,,158329.0,0.6008
2003-10-10,HDFCBANK,EQ,314.3,325.0,325.0,302.1,305.0,305.4,312.36,754506,23567458480000.0,,302443.0,0.4008
2003-10-13,HDFCBANK,EQ,305.4,308.4,314.35,306.9,309.5,308.65,311.07,501738,15607346485000.0,,259484.0,0.5172
2003-10-14,HDFCBANK,EQ,308.65,329.9,329.9,307.95,308.75,309.75,312.86,562173,17587936085000.0,,296071.0,0.5267000000000001
2003-10-15,HDFCBANK,EQ,309.75,312.0,313.0,304.0,311.1,310.9,309.39,283357,8766652309999.999,,109334.0,0.3859
2003-10-16,HDFCBANK,EQ,310.9,311.5,315.0,310.0,312.0,313.75,312.8,265957,8319038005000.0,,145416.0,0.5468000000000001
2003-10-17,HDFCBANK,EQ,313.75,313.5,325.0,313.5,317.0,316.5,319.55,740645,23667551935000.0,,411728.0,0.5559000000000001
2003-10-20,HDFCBANK,EQ,316.5,317.0,321.95,312.6,314.0,314.9,317.85,447860,14235066910000.0,,281531.0,0.6286
2003-10-21,HDFCBANK,EQ,314.9,312.0,315.5,308.1,314.35,311.1,311.7,281070,8760903855000.0,,99401.0,0.35369999999999996
2003-10-22,HDFCBANK,EQ,311.1,309.0,312.9,299.0,301.0,300.9,304.11,199404,6064029840000.0,,57461.0,0.2882
2003-10-23,HDFCBANK,EQ,300.9,302.9,304.0,297.35,300.0,299.75,300.46,228604,6868525195000.0,,131337.0,0.5745
2003-10-24,HDFCBANK,EQ,299.75,301.0,309.4,296.0,309.0,307.9,301.07,140043,4216281595000.0005,,63726.0,0.455
2003-10-25,HDFCBANK,EQ,307.9,310.0,314.25,305.1,305.3,306.45,307.38,29214,897970925000.0,,,
2003-10-27,HDFCBANK,EQ,306.45,306.45,314.4,300.0,300.0,301.0,306.85,266767,8185859480000.0,,177773.0,0.6006
2003-10-28,HDFCBANK,EQ,301.0,303.1,314.4,301.2,311.45,311.9,310.63,434545,13498422544999.998,,294675.0,0.6781
2003-10-29,HDFCBANK,EQ,311.9,313.4,317.9,312.95,316.0,316.7,315.6,372936,11769815090000.0,,239263.0,0.6416
2003-10-30,HDFCBANK,EQ,316.7,312.5,320.0,312.5,318.0,317.6,317.78,350662,11143247630000.0,,234645.0,0.6691
2003-10-31,HDFCBANK,EQ,317.6,321.0,321.0,310.25,317.75,316.05,315.91,318952,10075979110000.0,,189944.0,0.5955
2003-11-03,HDFCBANK,EQ,316.05,320.5,323.0,317.0,319.0,319.5,319.64,349660,11176447395000.0,,176216.0,0.504
2003-11-04,HDFCBANK,EQ,319.5,322.0,322.0,307.2,310.0,309.85,312.35,320720,10017578950000.0,,171766.0,0.5356000000000001
2003-11-05,HDFCBANK,EQ,309.85,312.6,312.85,308.0,308.0,309.4,310.16,180072,5585059310000.0,,54067.0,0.3003
2003-11-06,HDFCBANK,EQ,309.4,307.0,310.0,303.1,306.6,307.85,307.91,262158,8072197175000.0,,153195.0,0.5844
2003-11-07,HDFCBANK,EQ,307.85,309.7,310.0,302.5,305.95,305.25,305.8,452609,13840905044999.998,,323559.0,0.7149
2003-11-10,HDFCBANK,EQ,305.25,314.65,314.65,304.05,308.05,308.9,307.0,142533,4375745229999.9995,,85204.0,0.5978
2003-11-11,HDFCBANK,EQ,308.9,311.0,313.1,304.55,307.45,306.55,306.41,213568,6543957785000.0,,137560.0,0.6441
2003-11-12,HDFCBANK,EQ,306.55,308.0,308.0,297.5,300.0,298.95,302.53,354834,10734698990000.0,,259836.0,0.7323000000000001
2003-11-13,HDFCBANK,EQ,298.95,303.5,304.5,298.0,299.6,299.4,300.84,131581,3958536810000.0,,55555.0,0.4222
2003-11-14,HDFCBANK,EQ,299.4,265.5,303.0,265.5,295.1,297.45,299.39,136940,4099787815000.0,,56211.0,0.4105
2003-11-15,HDFCBANK,EQ,297.45,299.0,301.0,297.0,298.75,299.25,299.17,63719,1906250239999.9998,,42683.0,0.6698999999999999
2003-11-17,HDFCBANK,EQ,299.25,299.0,305.0,297.6,305.0,304.1,301.17,132660,3995300575000.0,,92220.0,0.6951999999999999
2003-11-18,HDFCBANK,EQ,304.1,307.8,307.8,301.05,302.9,302.85,302.84,289446,8765572075000.0,,240230.0,0.8300000000000001
2003-11-19,HDFCBANK,EQ,302.85,299.05,302.0,294.0,300.1,299.7,297.86,524270,15616144875000.0,,406419.0,0.7752
2003-11-20,HDFCBANK,EQ,299.7,299.0,301.75,294.5,297.25,298.35,299.7,154006,4615599085000.0,,91475.0,0.594
2003-11-21,HDFCBANK,EQ,298.35,294.5,305.0,294.5,301.85,302.95,299.68,200717,6015017150000.0,,121806.0,0.6069
2003-11-24,HDFCBANK,EQ,302.95,309.0,309.0,301.5,302.9,302.85,303.47,435226,13207932775000.0,,357972.0,0.8225
2003-11-25,HDFCBANK,EQ,302.85,301.2,305.95,301.15,301.3,302.6,303.02,380785,11538403215000.0,,289739.0,0.7609
2003-11-27,HDFCBANK,EQ,302.6,306.5,309.5,300.0,301.7,301.65,303.69,404952,12297794615000.0,,291275.0,0.7193
2003-11-28,HDFCBANK,EQ,301.65,304.0,307.95,300.0,302.95,302.6,303.48,480564,14583953555000.002,,375585.0,0.7816
2003-12-01,HDFCBANK,EQ,302.6,307.0,314.4,304.0,311.4,311.25,310.18,1044179,32388690250000.0,,697099.0,0.6676000000000001
2003-12-02,HDFCBANK,EQ,311.25,315.0,319.9,312.0,318.0,318.05,317.74,661712,21025056090000.0,,449519.0,0.6793000000000001
2003-12-03,HDFCBANK,EQ,318.05,319.9,331.0,319.9,327.0,328.9,325.16,921014,29947677245000.0,,590593.0,0.6412000000000001
2003-12-04,HDFCBANK,EQ,328.9,329.7,335.9,327.0,333.75,334.45,331.71,840123,27867531925000.0,,528472.0,0.629
2003-12-05,HDFCBANK,EQ,334.45,336.0,336.0,325.0,329.0,328.3,329.73,411667,13573992625000.0,,256133.0,0.6222
2003-12-08,HDFCBANK,EQ,328.3,327.5,332.9,320.55,330.0,326.75,324.61,216037,7012676584999.999,,133779.0,0.6192000000000001
2003-12-09,HDFCBANK,EQ,326.75,334.9,336.85,330.55,335.0,332.5,332.81,359580,11967328620000.0,,260202.0,0.7236
2003-12-10,HDFCBANK,EQ,332.5,333.0,343.8,326.15,337.35,340.4,338.0,724407,24484913640000.0,,496747.0,0.6857
2003-12-11,HDFCBANK,EQ,340.4,340.0,352.0,338.0,351.5,350.45,347.96,709516,24688099065000.0,,417306.0,0.5882000000000001
2003-12-12,HDFCBANK,EQ,350.45,351.0,367.4,346.05,362.5,362.65,353.83,797532,28218746260000.004,,614277.0,0.7702
2003-12-15,HDFCBANK,EQ,362.65,365.9,366.0,351.35,354.9,353.65,355.81,145727,5185093070000.0,,69691.0,0.4782
2003-12-16,HDFCBANK,EQ,353.65,355.9,364.8,354.55,360.0,359.8,359.27,378592,13601587400000.0,,235584.0,0.6223
2003-12-17,HDFCBANK,EQ,359.8,359.0,361.0,355.2,360.0,359.35,359.07,422794,15181130719999.998,,271060.0,0.6411
2003-12-18,HDFCBANK,EQ,359.35,360.0,360.8,351.55,353.25,355.2,355.52,254468,9046732970000.0,,149327.0,0.5868
2003-12-19,HDFCBANK,EQ,355.2,353.35,360.0,353.35,360.0,358.3,358.73,279470,10025484185000.0,,197243.0,0.7058
2003-12-22,HDFCBANK,EQ,358.3,356.0,360.9,356.0,358.9,359.5,359.4,200101,7191535480000.0,,154035.0,0.7698
2003-12-23,HDFCBANK,EQ,359.5,359.0,365.0,351.0,351.05,352.45,357.49,174916,6253123215000.0,,92120.0,0.5267000000000001
2003-12-24,HDFCBANK,EQ,352.45,356.4,360.7,352.1,357.0,360.05,357.67,210119,7515312105000.0,,130146.0,0.6194