MARUTI.csv

Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2003-07-09,MARUTI,EQ,125.0,164.9,170.4,155.0,164.0,164.3,165.95,35164283,583552816185000.0,,8537695.0,0.24280000000000002
2003-07-10,MARUTI,EQ,164.3,167.0,168.7,164.5,167.0,167.0,166.74,10464179,174481962120000.0,,4363947.0,0.41700000000000004
2003-07-11,MARUTI,EQ,167.0,167.75,174.85,166.25,173.6,173.35,172.45,11740117,202462154745000.0,,3014852.0,0.25680000000000003
2003-07-14,MARUTI,EQ,173.35,174.25,179.25,174.25,178.6,177.95,177.91,5982324,106431310030000.0,,1949217.0,0.3258
2003-07-15,MARUTI,EQ,177.95,200.0,200.0,173.0,176.3,176.2,176.88,6173689,109200079040000.02,,1307694.0,0.2118
2003-07-16,MARUTI,EQ,176.2,176.45,179.1,175.35,176.9,177.1,177.59,3759085,66756950310000.0,,1155442.0,0.3074
2003-07-17,MARUTI,EQ,177.1,177.5,178.0,170.65,170.7,172.2,175.48,3814181,66930296870000.01,,1064071.0,0.27899999999999997
2003-07-18,MARUTI,EQ,172.2,165.0,171.9,160.0,167.4,167.4,167.66,5375212,90119032225000.0,,1427995.0,0.2657
2003-07-21,MARUTI,EQ,167.4,169.0,169.4,163.05,164.0,164.9,166.67,3315845,55266461654999.99,,980379.0,0.2957
2003-07-22,MARUTI,EQ,164.9,164.0,169.15,162.1,168.6,167.25,165.06,4627992,76391242225000.0,,1257167.0,0.2716
2003-07-23,MARUTI,EQ,167.25,170.5,178.0,169.8,175.55,174.7,174.54,13262249,231475895185000.0,,2844659.0,0.2145
2003-07-24,MARUTI,EQ,174.7,175.9,177.0,172.85,173.65,174.1,174.45,4305936,75115291565000.0,,978929.0,0.2273
2003-07-25,MARUTI,EQ,174.1,174.4,175.0,172.1,174.0,173.65,173.66,2832967,49196036840000.0,,660197.0,0.233
2003-07-28,MARUTI,EQ,173.65,188.0,188.0,175.1,179.25,178.85,178.01,5415867,96408533950000.0,,1588110.0,0.2932
2003-07-29,MARUTI,EQ,178.85,179.95,182.9,179.1,180.2,180.3,180.93,5229181,94609623670000.0,,1063536.0,0.2034
2003-07-30,MARUTI,EQ,180.3,181.25,184.75,180.1,180.25,181.1,182.55,4632246,84560187540000.0,,1030033.0,0.2224
2003-07-31,MARUTI,EQ,181.1,181.7,183.65,179.65,181.0,180.85,181.87,3562717,64793564979999.99,,1074106.0,0.3015
2003-08-01,MARUTI,EQ,180.85,182.0,189.0,178.75,188.4,187.15,184.36,8027285,147988403625000.0,,2063463.0,0.2571
2003-08-04,MARUTI,EQ,187.15,187.85,198.5,185.0,197.5,197.6,194.65,9982429,194308419325000.0,,2693583.0,0.2698
2003-08-05,MARUTI,EQ,197.6,199.0,203.45,192.85,193.85,193.6,198.15,9651327,191243411805000.0,,1620470.0,0.1679
2003-08-06,MARUTI,EQ,193.6,191.5,197.5,189.85,191.75,191.6,193.45,7451054,144143452865000.0,,967268.0,0.1298
2003-08-07,MARUTI,EQ,191.6,193.5,196.0,192.25,195.7,195.4,194.27,3223676,62627593460000.0,,385620.0,0.11960000000000001
2003-08-08,MARUTI,EQ,195.4,197.0,198.9,196.0,197.5,197.15,197.37,2530289,49939316385000.0,,437784.0,0.17300000000000001
2003-08-11,MARUTI,EQ,197.15,198.1,203.8,196.0,201.8,202.2,201.71,5651311,113992705690000.02,,1265689.0,0.22399999999999998
2003-08-12,MARUTI,EQ,202.2,203.8,212.0,203.5,210.8,210.45,207.77,8215213,170688085400000.0,,2203451.0,0.2682
2003-08-13,MARUTI,EQ,210.45,213.0,219.5,212.0,218.5,217.8,215.87,7839204,169225236205000.0,,1901575.0,0.2426
2003-08-14,MARUTI,EQ,217.8,223.0,224.4,215.0,217.75,216.55,220.36,6298655,138799640305000.0,,1355058.0,0.2151
2003-08-18,MARUTI,EQ,216.55,218.1,221.0,215.4,218.25,216.9,217.99,3382031,73724577785000.0,,611465.0,0.1808
2003-08-19,MARUTI,EQ,216.9,219.85,219.9,215.0,215.3,215.65,216.41,3080091,66657748229999.99,,1069345.0,0.3472
2003-08-20,MARUTI,EQ,215.65,217.4,226.45,217.3,226.0,225.0,222.96,6049174,134870017690000.02,,1340738.0,0.22160000000000002
2003-08-21,MARUTI,EQ,225.0,227.0,228.9,223.3,228.1,227.95,226.97,4012069,91062556560000.0,,1079196.0,0.269
2003-08-22,MARUTI,EQ,227.95,228.05,232.8,225.9,229.2,229.3,229.44,4436016,101781757505000.0,,914376.0,0.2061
2003-08-25,MARUTI,EQ,229.3,230.0,231.45,216.1,220.5,221.05,222.47,4827198,107392371880000.0,,1391187.0,0.2882
2003-08-26,MARUTI,EQ,221.05,217.0,235.0,217.0,234.75,232.45,228.74,3968069,90764284990000.0,,966245.0,0.24350000000000002
2003-08-27,MARUTI,EQ,232.45,235.4,237.6,233.0,233.5,234.3,235.26,2267859,53353969540000.0,,493876.0,0.21780000000000002
2003-08-28,MARUTI,EQ,234.3,235.75,235.75,226.0,228.1,228.05,229.17,3554363,81453978085000.0,,1088383.0,0.3062
2003-08-29,MARUTI,EQ,228.05,232.05,238.5,231.5,235.2,235.4,235.52,3212067,75649531540000.0,,949924.0,0.2957
2003-09-01,MARUTI,EQ,235.4,236.4,237.0,231.7,237.0,235.55,234.78,2478236,58184367485000.0,,747252.0,0.3015
2003-09-02,MARUTI,EQ,235.55,234.85,234.85,224.1,226.1,226.55,226.77,3975812,90160215820000.0,,1401594.0,0.3525
2003-09-03,MARUTI,EQ,226.55,227.1,231.75,221.0,222.0,222.8,226.33,3945233,89290914585000.0,,780046.0,0.1977
2003-09-04,MARUTI,EQ,222.8,223.0,225.7,218.45,221.3,221.55,221.67,3682478,81629755145000.0,,1245787.0,0.3383
2003-09-05,MARUTI,EQ,221.55,223.9,230.0,222.4,229.3,229.3,225.96,2971415,67142687725000.0,,976834.0,0.3287
2003-09-08,MARUTI,EQ,229.3,231.0,233.9,227.15,227.5,228.75,230.58,1817991,41918753010000.0,,515970.0,0.2838
2003-09-09,MARUTI,EQ,228.75,230.0,235.0,225.8,228.0,228.2,227.95,2034401,46373350055000.0,,948072.0,0.466
2003-09-10,MARUTI,EQ,228.2,227.75,230.4,225.8,227.25,227.8,227.91,1476667,33654632189999.996,,269036.0,0.1822
2003-09-11,MARUTI,EQ,227.8,230.0,230.1,225.0,225.3,225.65,227.66,1092801,24878585065000.0,,304907.0,0.27899999999999997
2003-09-12,MARUTI,EQ,225.65,228.0,228.5,219.1,221.0,220.35,222.31,2496597,55502168975000.0,,1036154.0,0.41500000000000004
2003-09-15,MARUTI,EQ,220.35,219.0,221.35,207.1,207.8,208.35,211.05,3469640,73225421485000.0,,1373850.0,0.396
2003-09-16,MARUTI,EQ,208.35,207.0,210.0,195.1,208.0,208.5,203.06,4004037,81304817305000.0,,1185137.0,0.29600000000000004
2003-09-17,MARUTI,EQ,208.5,212.5,219.5,209.25,215.0,216.05,214.52,3800473,81526907295000.0,,1218205.0,0.32049999999999995
2003-09-18,MARUTI,EQ,216.05,215.9,215.9,203.4,204.0,205.6,209.1,2813556,58831363850000.0,,905859.0,0.322
2003-09-19,MARUTI,EQ,205.6,207.0,210.4,198.8,207.0,205.75,204.62,3442717,70445514410000.0,,909039.0,0.264
2003-09-22,MARUTI,EQ,205.75,206.0,212.8,205.75,212.0,210.7,209.7,2575343,54004949645000.01,,724317.0,0.2813
2003-09-23,MARUTI,EQ,210.7,210.3,214.4,208.2,214.4,213.15,210.92,1766451,37257355365000.0,,321780.0,0.1822
2003-09-24,MARUTI,EQ,213.15,216.0,221.0,213.1,219.5,219.95,217.39,2133208,46374416245000.0,,671569.0,0.3148
2003-09-25,MARUTI,EQ,219.95,220.1,220.1,211.5,214.05,213.7,216.23,1916650,41444000195000.0,,761539.0,0.3973
2003-09-26,MARUTI,EQ,213.7,214.4,217.85,213.1,214.5,214.8,215.45,2531520,54540640745000.01,,1143573.0,0.45170000000000005
2003-09-29,MARUTI,EQ,214.8,216.0,229.45,215.15,228.0,227.2,223.33,3711837,82897569840000.0,,1159769.0,0.3125
2003-09-30,MARUTI,EQ,227.2,230.0,233.35,228.0,232.3,232.55,231.32,3594810,83155014495000.0,,1057727.0,0.2942
2003-10-01,MARUTI,EQ,232.55,232.0,233.0,227.1,228.1,228.45,229.6,2402620,55165255865000.0,,611657.0,0.2546
2003-10-03,MARUTI,EQ,228.45,229.0,235.0,228.9,234.5,234.4,232.34,2511914,58361392475000.0,,957263.0,0.3811
2003-10-06,MARUTI,EQ,234.4,236.6,242.35,235.0,241.5,241.3,240.02,3094324,74269127830000.0,,973080.0,0.3145
2003-10-07,MARUTI,EQ,241.3,244.0,246.4,236.05,237.25,237.55,242.21,2440562,59111697779999.99,,461569.0,0.18910000000000002
2003-10-08,MARUTI,EQ,237.55,238.75,245.0,237.1,241.25,240.25,241.01,1859277,44810860060000.0,,302938.0,0.1629
2003-10-09,MARUTI,EQ,240.25,240.85,259.75,240.85,259.5,258.05,253.48,6993550,177269559260000.0,,1342498.0,0.192
2003-10-10,MARUTI,EQ,258.05,260.65,272.4,259.8,271.75,269.1,265.45,3707816,98422496690000.0,,736335.0,0.1986
2003-10-13,MARUTI,EQ,269.1,273.0,280.35,272.0,276.0,276.1,277.05,3693070,102316450400000.0,,539416.0,0.1461
2003-10-14,MARUTI,EQ,276.1,278.0,278.6,262.8,266.0,264.9,269.57,5123854,138125515684999.98,,936706.0,0.18280000000000002
2003-10-15,MARUTI,EQ,264.9,264.9,272.7,261.3,271.7,270.5,268.63,3478259,93435974465000.0,,414755.0,0.1192
2003-10-16,MARUTI,EQ,270.5,273.7,281.3,272.5,273.5,276.2,277.76,4100489,113894929105000.0,,605642.0,0.1477
2003-10-17,MARUTI,EQ,276.2,280.55,286.4,275.45,281.1,282.3,282.56,4126840,116609793565000.02,,615007.0,0.149
2003-10-20,MARUTI,EQ,282.3,282.0,284.8,273.3,274.0,274.75,279.12,2192534,61198943429999.99,,543713.0,0.24800000000000003
2003-10-21,MARUTI,EQ,274.75,276.1,279.0,257.0,263.0,261.25,270.7,3223848,87269144645000.0,,671319.0,0.2082
2003-10-22,MARUTI,EQ,261.25,263.95,279.0,260.55,264.5,263.7,265.52,2569557,68227585245000.01,,391100.0,0.1522
2003-10-23,MARUTI,EQ,263.7,264.5,273.25,261.65,264.0,263.8,268.26,3114998,83562790575000.0,,403892.0,0.1297
2003-10-24,MARUTI,EQ,263.8,265.0,291.0,260.0,290.15,285.0,275.12,5225375,143760405855000.0,,722327.0,0.13820000000000002
2003-10-25,MARUTI,EQ,285.0,294.9,297.7,291.5,293.6,293.75,294.51,1888755,55625620115000.0,,,
2003-10-27,MARUTI,EQ,293.75,294.9,298.0,281.6,282.9,283.2,290.7,5831782,169531812520000.0,,886350.0,0.11480000000000001
2003-10-28,MARUTI,EQ,283.2,283.0,291.9,277.8,289.9,286.3,287.45,5640636,162139690550000.0,,530650.0,0.0941
2003-10-29,MARUTI,EQ,286.3,291.45,308.3,286.2,306.2,305.0,296.45,7996572,237061253900000.0,,1058162.0,0.1323
2003-10-30,MARUTI,EQ,305.0,306.5,310.7,302.0,305.1,305.9,306.66,7108567,217991883505000.03,,910953.0,0.12810000000000002
2003-10-31,MARUTI,EQ,305.9,307.8,324.2,306.5,323.8,322.3,316.63,9924397,314233067550000.0,,670273.0,0.0675
2003-11-03,MARUTI,EQ,322.3,324.0,349.5,324.0,347.65,347.6,339.73,9820043,333618489235000.0,,1816539.0,0.185
2003-11-04,MARUTI,EQ,347.6,355.0,356.6,345.2,348.25,349.5,350.46,7884723,276325403775000.0,,1089599.0,0.13820000000000002
2003-11-05,MARUTI,EQ,349.5,350.0,350.0,330.1,338.2,336.1,339.0,7280790,246816261525000.0,,1257161.0,0.1727
2003-11-06,MARUTI,EQ,336.1,340.0,345.7,334.0,336.5,338.45,339.03,6122862,207583658395000.0,,959675.0,0.1567
2003-11-07,MARUTI,EQ,338.45,340.9,343.4,331.25,332.25,333.25,336.17,4584798,154126505940000.0,,845206.0,0.1843
2003-11-10,MARUTI,EQ,333.25,337.0,345.0,327.1,344.1,341.7,338.39,1953978,66120052750000.0,,324095.0,0.1659
2003-11-11,MARUTI,EQ,341.7,343.75,346.85,338.35,340.15,340.7,342.28,3262766,111676744995000.0,,537239.0,0.16469999999999999
2003-11-12,MARUTI,EQ,340.7,338.05,347.0,338.05,342.0,342.95,344.4,3302571,113740299600000.0,,399657.0,0.121
2003-11-13,MARUTI,EQ,342.95,344.95,356.7,338.0,346.0,346.75,350.69,7982920,279951983985000.0,,1143951.0,0.1433
2003-11-14,MARUTI,EQ,346.75,346.0,346.5,326.15,329.0,329.3,337.99,4834168,163389297200000.0,,967863.0,0.2002
2003-11-15,MARUTI,EQ,329.3,330.0,342.0,325.65,340.65,337.45,333.56,1843493,61491086860000.0,,158475.0,0.086
2003-11-17,MARUTI,EQ,337.45,340.65,353.5,337.0,352.2,350.0,344.9,4081415,140767706535000.0,,661623.0,0.16210000000000002
2003-11-18,MARUTI,EQ,350.0,353.0,354.4,340.0,344.0,344.05,346.88,4672908,162093401715000.0,,518787.0,0.111
2003-11-19,MARUTI,EQ,344.05,346.0,346.0,329.0,330.6,330.6,335.75,4672785,156888623285000.0,,844326.0,0.1807
2003-11-20,MARUTI,EQ,330.6,331.95,339.05,321.0,322.6,323.05,331.9,5484243,182024541230000.0,,764223.0,0.1393
2003-11-21,MARUTI,EQ,323.05,324.0,327.0,314.1,324.2,324.05,320.1,8100784,259304405869999.97,,1004523.0,0.12400000000000001
2003-11-24,MARUTI,EQ,324.05,328.7,333.0,324.0,327.0,327.25,328.9,5287524,173904238905000.0,,582640.0,0.11019999999999999
2003-11-25,MARUTI,EQ,327.25,330.55,338.5,328.65,338.0,337.3,333.21,5021011,167305087620000.0,,626167.0,0.1247
2003-11-27,MARUTI,EQ,337.3,340.0,347.0,338.4,340.0,340.7,343.65,5069219,174202086425000.0,,967806.0,0.19090000000000001
2003-11-28,MARUTI,EQ,340.7,343.4,352.0,342.15,345.4,344.6,344.79,3606119,124336040909999.98,,533949.0,0.1481
2003-12-01,MARUTI,EQ,344.6,347.25,357.8,346.85,356.55,356.05,354.61,4405346,156216838215000.0,,753477.0,0.171
2003-12-02,MARUTI,EQ,356.05,365.0,367.0,348.1,355.4,353.5,353.3,4496428,158857833910000.0,,765798.0,0.1703
2003-12-03,MARUTI,EQ,353.5,356.4,363.9,354.0,356.45,357.9,359.58,3993295,143591718425000.0,,436353.0,0.1093
2003-12-04,MARUTI,EQ,357.9,358.25,364.8,355.25,364.05,362.4,361.36,4952879,178975813790000.0,,587234.0,0.1186
2003-12-05,MARUTI,EQ,362.4,364.6,367.0,352.2,354.35,354.2,360.38,3310018,119286562400000.0,,608381.0,0.1838
2003-12-08,MARUTI,EQ,354.2,356.0,362.0,347.65,360.0,355.3,352.31,2681496,94473047530000.0,,237947.0,0.08869999999999999
2003-12-09,MARUTI,EQ,355.3,360.0,370.5,356.2,369.9,366.4,362.28,2685187,97279613820000.0,,435862.0,0.1623
2003-12-10,MARUTI,EQ,366.4,368.5,372.35,363.25,368.95,366.65,368.18,3588806,132134285130000.0,,483389.0,0.13470000000000001
2003-12-11,MARUTI,EQ,366.65,370.0,370.4,362.0,363.55,364.4,365.1,2250383,82161833605000.0,,264610.0,0.1176
2003-12-12,MARUTI,EQ,364.4,366.7,367.0,357.0,364.0,363.5,361.13,3012320,108783949059999.98,,493365.0,0.1638
2003-12-15,MARUTI,EQ,363.5,364.5,366.8,358.5,360.05,360.75,362.99,2126368,77184337685000.0,,527658.0,0.2481
2003-12-16,MARUTI,EQ,360.75,361.5,361.5,353.1,356.6,357.3,357.05,2089553,74608456080000.0,,272133.0,0.1302
2003-12-17,MARUTI,EQ,357.3,357.0,363.7,355.15,356.5,356.95,359.63,2851693,102555980130000.0,,354864.0,0.1244
2003-12-18,MARUTI,EQ,356.95,359.0,365.35,355.7,363.65,363.6,361.19,2281018,82387254190000.0,,336048.0,0.14730000000000001
2003-12-19,MARUTI,EQ,363.6,366.45,366.85,357.65,357.75,359.35,361.7,2514435,90946832850000.0,,636075.0,0.253
2003-12-22,MARUTI,EQ,359.35,359.0,361.8,356.2,357.4,358.0,358.97,2007570,72066729745000.0,,611670.0,0.30469999999999997
2003-12-23,MARUTI,EQ,358.0,362.0,375.05,357.5,358.75,358.85,361.95,2799280,101318985750000.0,,496453.0,0.17739999999999997
2003-12-24,MARUTI,EQ,358.85,360.5,362.9,353.55,354.4,355.3,357.86,3127028,111903870725000.0,,978464.0,0.3129
2003-12-26,MARUTI,EQ,355.3,360.9,370.95,357.0,370.0,369.3,365.43,3181691,116267585345000.0,,720152.0,0.2263
2003-12-29,MARUTI,EQ,369.3,371.0,384.0,371.0,382.9,382.75,379.75,3242665,123139623850000.0,,814061.0,0.251
2003-12-30,MARUTI,EQ,382.75,386.9,386.9,367.5,371.3,371.2,376.86,2283787,86067348175000.0,,503270.0,0.22039999999999998
2003-12-31,MARUTI,EQ,371.2,373.7,379.0,368.3,377.0,375.2,375.36,2088465,78393134315000.0,,417328.0,0.1998
2004-01-01,MARUTI,EQ,375.2,378.0,381.45,374.1,375.45,374.95,376.99,2154224,81212991475000.0,,635333.0,0.2949
2004-01-02,MARUTI,EQ,374.95,377.7,385.7,377.2,381.25,380.4,382.11,2620056,100115646455000.0,,420781.0,0.1606
2004-01-05,MARUTI,EQ,380.4,383.0,390.4,379.0,379.15,380.35,383.79,2978921,114329421190000.02,,743099.0,0.2495
2004-01-06,MARUTI,EQ,380.35,380.05,384.7,365.6,368.0,370.05,377.51,1485287,56070748829999.99,,405202.0,0.27280000000000004
2004-01-07,MARUTI,EQ,370.05,372.7,385.0,364.5,384.1,382.05,372.54,2860924,106580441235000.0,,759243.0,0.26539999999999997
2004-01-08,MARUTI,EQ,382.05,386.2,404.95,386.2,398.1,400.35,394.02,3536049,139328847115000.02,,1314374.0,0.37170000000000003
2004-01-09,MARUTI,EQ,400.35,410.0,448.0,406.0,437.6,439.7,425.84,7713917,328492795660000.0,,2062485.0,0.26739999999999997
2004-01-12,MARUTI,EQ,439.7,439.1,445.9,415.85,419.0,418.95,427.44,2832076,121054958395000.0,,791080.0,0.2793
2004-01-13,MARUTI,EQ,418.95,420.0,428.0,406.7,422.25,423.35,417.85,4974616,207865360370000.0,,1280141.0,0.25730000000000003
2004-01-14,MARUTI,EQ,423.35,425.0,437.9,425.0,432.7,434.2,433.71,3261830,141469055360000.0,,502015.0,0.1539
2004-01-15,MARUTI,EQ,434.2,454.65,454.65,427.4,428.4,431.1,442.57,5989636,265085708569999.97,,719531.0,0.1201
2004-01-16,MARUTI,EQ,431.1,434.8,440.0,397.0,402.0,401.15,419.75,6106161,256307013844999.97,,1016368.0,0.16640000000000002
2004-01-19,MARUTI,EQ,401.15,402.1,430.85,391.5,422.05,424.4,411.74,7850768,323250698980000.0,,938440.0,0.1195
2004-01-20,MARUTI,EQ,424.4,428.8,431.4,400.05,402.8,405.55,416.99,7225533,301297145955000.0,,1137591.0,0.1574
2004-01-21,MARUTI,EQ,405.55,406.0,413.9,375.0,383.0,381.7,398.82,6790202,270805987850000.0,,894688.0,0.1318
2004-01-22,MARUTI,EQ,381.7,379.0,399.4,366.6,369.0,371.4,382.83,7530811,288302498770000.0,,790942.0,0.105
2004-01-23,MARUTI,EQ,371.4,377.0,420.0,374.5,418.6,415.45,392.78,9635197,378455766095000.0,,1008352.0,0.10470000000000002
2004-01-27,MARUTI,EQ,415.45,424.7,437.8,341.1,433.0,431.35,429.94,7134689,306752122020000.0,,1726048.0,0.24190000000000003
2004-01-28,MARUTI,EQ,431.35,436.9,438.8,413.6,419.55,418.7,425.03,9705337,412509164710000.0,,1873075.0,0.193
2004-01-29,MARUTI,EQ,418.7,420.0,441.5,414.35,437.0,433.8,428.01,10131822,433650983385000.06,,1166635.0,0.1151
2004-01-30,MARUTI,EQ,433.8,400.1,444.7,400.1,433.2,431.75,438.66,8149375,357480514930000.0,,627863.0,0.077
2004-02-03,MARUTI,EQ,431.75,435.95,442.0,400.55,408.15,406.45,423.83,7114870,301547800890000.0,,580152.0,0.0815
2004-02-04,MARUTI,EQ,406.45,410.0,446.0,410.0,445.15,442.55,428.39,8958172,383762566170000.0,,1060021.0,0.1183
2004-02-05,MARUTI,EQ,442.55,441.0,453.0,427.0,440.0,433.5,441.72,9798958,432836893295000.0,,1003883.0,0.1024
2004-02-06,MARUTI,EQ,433.5,438.5,450.7,433.75,450.7,448.65,441.3,6807818,300432013600000.0,,435828.0,0.064
2004-02-09,MARUTI,EQ,448.65,445.0,469.9,445.0,469.9,465.65,457.28,6506722,297536514085000.0,,460609.0,0.0708
2004-02-10,MARUTI,EQ,465.65,466.1,469.0,452.1,463.0,460.65,460.27,6839293,314789244440000.0,,744862.0,0.10890000000000001
2004-02-11,MARUTI,EQ,460.65,463.1,475.85,461.0,474.0,473.85,467.64,5367067,250983120325000.0,,397336.0,0.07400000000000001
2004-02-12,MARUTI,EQ,473.85,474.05,483.8,471.0,480.3,480.65,476.7,6110771,291303109590000.0,,655405.0,0.1073
2004-02-13,MARUTI,EQ,480.65,481.5,500.8,474.7,499.0,494.3,484.33,6094853,295190637860000.0,,717982.0,0.1178
2004-02-16,MARUTI,EQ,494.3,497.0,522.9,493.5,516.35,519.45,512.39,9885540,506529157255000.0,,1321917.0,0.13369999999999999
2004-02-17,MARUTI,EQ,519.45,517.0,517.9,502.0,509.7,510.95,509.74,9302625,474191662695000.0,,896872.0,0.09640000000000001
2004-02-18,MARUTI,EQ,510.95,514.25,523.9,513.0,518.0,518.2,519.64,6772064,351905002900000.0,,470198.0,0.0694
2004-02-19,MARUTI,EQ,518.2,518.0,518.15,497.15,499.0,500.0,506.65,8116787,411236991940000.0,,727116.0,0.08960000000000001
2004-02-20,MARUTI,EQ,500.0,494.0,519.5,487.5,516.2,512.45,506.39,12516219,633807623235000.0,,1083246.0,0.08650000000000001
2004-02-23,MARUTI,EQ,512.45,519.85,521.9,491.15,491.8,494.85,509.8,8584140,437616780000000.0,,612190.0,0.0713
2004-02-24,MARUTI,EQ,494.85,493.9,505.3,485.55,499.9,501.0,497.74,13355180,664736305635000.0,,1096975.0,0.0821
2004-02-25,MARUTI,EQ,501.0,501.9,501.95,484.1,485.9,488.05,492.81,8753414,431373995145000.0,,800695.0,0.09150000000000001
2004-02-26,MARUTI,EQ,488.05,492.7,504.5,488.5,499.0,495.6,498.18,7344301,365875891630000.0,,563567.0,0.0767
2004-02-27,MARUTI,EQ,495.6,588.0,588.0,490.35,501.9,500.05,497.29,8059826,400808689835000.0,,550609.0,0.0683
2004-03-01,MARUTI,EQ,500.05,502.15,516.0,502.15,514.8,514.55,509.17,6091013,310137202185000.0,,556045.0,0.0913
2004-03-03,MARUTI,EQ,514.55,517.0,531.65,513.6,529.4,529.3,523.58,7811331,408983659095000.0,,526727.0,0.0674
2004-03-04,MARUTI,EQ,529.3,531.0,534.4,517.05,521.4,521.4,526.12,6959165,366137183485000.0,,372509.0,0.0535
2004-03-05,MARUTI,EQ,521.4,522.15,531.7,522.0,527.75,529.5,527.78,4740249,250181481625000.0,,250118.0,0.05280000000000001
2004-03-08,MARUTI,EQ,529.5,531.2,533.85,523.05,524.5,524.85,528.37,4088518,216026094644999.97,,403109.0,0.0986
2004-03-09,MARUTI,EQ,524.85,431.0,527.7,431.0,514.8,516.6,516.33,4955913,255890628460000.0,,425734.0,0.0859
2004-03-10,MARUTI,EQ,516.6,513.5,516.5,470.1,508.5,509.2,509.77,5672162,289148810965000.0,,518605.0,0.09140000000000001
2004-03-11,MARUTI,EQ,509.2,504.0,510.9,502.0,505.0,505.25,506.07,5651181,285986896040000.0,,513767.0,0.0909
2004-03-12,MARUTI,EQ,505.25,501.8,509.9,491.1,509.0,507.05,498.97,5903578,294569194315000.0,,417977.0,0.0708
2004-03-15,MARUTI,EQ,507.05,511.0,515.5,472.0,473.0,483.8,496.59,5652422,280691189469999.97,,504998.0,0.0893
2004-03-16,MARUTI,EQ,483.8,474.9,489.0,468.1,476.0,478.1,477.59,6944864,331677181475000.0,,325289.0,0.0468
2004-03-17,MARUTI,EQ,478.1,480.05,487.5,476.2,483.8,483.4,482.42,4505236,217340507785000.0,,353484.0,0.0785
2004-03-18,MARUTI,EQ,483.4,487.0,488.0,477.1,480.9,480.55,481.73,4838602,233090081980000.03,,576499.0,0.1191
2004-03-19,MARUTI,EQ,480.55,480.25,485.0,466.95,471.3,471.75,473.09,6065423,286949843890000.0,,335952.0,0.055400000000000005
2004-03-22,MARUTI,EQ,471.75,469.0,477.5,440.2,444.0,443.3,454.01,4941516,224347940805000.03,,753468.0,0.1525
2004-03-23,MARUTI,EQ,443.3,444.9,458.4,436.65,447.2,448.7,447.94,5931683,265703677100000.0,,475849.0,0.0802
2004-03-24,MARUTI,EQ,448.7,450.0,454.85,442.65,454.2,450.25,448.2,3774546,169175673745000.0,,232924.0,0.0617
2004-03-25,MARUTI,EQ,450.25,453.55,490.9,452.9,489.0,478.3,467.25,4704378,219812832525000.0,,591433.0,0.1257
2004-03-26,MARUTI,EQ,478.3,478.3,494.0,478.3,485.1,489.4,487.54,4100480,199915047190000.0,,315551.0,0.077
2004-03-29,MARUTI,EQ,489.4,488.4,497.85,479.0,488.8,492.75,489.06,3597139,175919918415000.0,,286070.0,0.0795
2004-03-30,MARUTI,EQ,492.75,490.0,494.0,476.0,477.0,478.4,484.98,4036926,195784765735000.0,,474965.0,0.1177
2004-03-31,MARUTI,EQ,478.4,477.55,499.4,476.6,496.65,497.45,491.07,5163520,253563846400000.0,,700574.0,0.13570000000000002
2004-04-01,MARUTI,EQ,497.45,497.0,519.7,496.5,513.9,517.1,509.83,4820658,245773821600000.0,,817024.0,0.16949999999999998
2004-04-02,MARUTI,EQ,517.1,518.0,525.9,515.05,520.15,521.65,521.72,5055782,263769374280000.03,,635240.0,0.12560000000000002
2004-04-05,MARUTI,EQ,521.65,522.0,548.7,522.0,548.0,542.4,538.14,4707517,253331273525000.0,,602738.0,0.128
2004-04-06,MARUTI,EQ,542.4,548.45,548.45,531.55,543.0,539.1,537.81,4129358,222080903415000.0,,218404.0,0.0529
2004-04-07,MARUTI,EQ,539.1,541.0,545.5,526.55,529.5,531.7,534.13,3657128,195339661450000.0,,428983.0,0.1173
2004-04-08,MARUTI,EQ,531.7,530.0,541.85,526.4,538.15,536.0,534.86,3870722,207030705125000.0,,347825.0,0.08990000000000001
2004-04-12,MARUTI,EQ,536.0,531.55,542.0,526.0,527.0,529.65,534.49,1424120,76118356540000.0,,134665.0,0.09460000000000002
2004-04-13,MARUTI,EQ,529.65,530.0,537.2,520.55,534.2,534.8,529.06,2515205,133070571715000.02,,340576.0,0.1354
2004-04-15,MARUTI,EQ,534.8,534.7,555.0,531.3,546.0,548.1,547.44,4140375,226661231355000.03,,638330.0,0.1542
2004-04-16,MARUTI,EQ,548.1,548.4,548.7,539.0,539.5,541.65,543.44,1937619,105298230990000.0,,151074.0,0.078
2004-04-17,MARUTI,EQ,541.65,543.0,544.9,539.55,541.0,540.95,542.35,512387,27789209620000.0,,48705.0,0.0951
2004-04-19,MARUTI,EQ,540.95,541.5,554.0,540.15,549.15,549.9,547.97,4295230,235365804530000.03,,582786.0,0.13570000000000002
2004-04-20,MARUTI,EQ,549.9,549.0,549.7,536.0,540.1,540.6,540.94,2451980,132637456105000.0,,263411.0,0.10740000000000001
2004-04-21,MARUTI,EQ,540.6,541.05,570.8,538.0,569.0,563.25,554.82,4450079,246900203115000.0,,506404.0,0.11380000000000001
2004-04-22,MARUTI,EQ,563.25,563.3,593.0,556.05,590.6,588.6,577.41,6159916,355682275035000.0,,641442.0,0.1041
2004-04-23,MARUTI,EQ,588.6,591.0,599.8,575.35,582.0,580.25,587.71,4810464,282713598325000.0,,534564.0,0.11109999999999999
2004-04-27,MARUTI,EQ,580.25,579.9,579.9,556.6,558.0,558.6,564.34,3958687,223404978840000.0,,583253.0,0.14730000000000001
2004-04-28,MARUTI,EQ,558.6,556.9,572.0,554.2,557.8,559.8,563.35,5838554,328913657280000.0,,358445.0,0.061399999999999996
2004-04-29,MARUTI,EQ,559.8,555.0,580.0,555.0,570.0,573.0,565.35,4877658,275759734860000.0,,776308.0,0.1592
2004-04-30,MARUTI,EQ,573.0,569.0,575.7,535.1,538.45,544.5,558.06,5234069,292093130970000.0,,784524.0,0.1499
2004-05-03,MARUTI,EQ,544.5,542.0,543.8,514.8,538.65,535.05,529.15,8437660,446478132270000.0,,673247.0,0.07980000000000001
2004-05-04,MARUTI,EQ,535.05,540.0,556.45,539.0,543.15,544.35,549.11,5957951,327155174960000.0,,325480.0,0.0546
2004-05-05,MARUTI,EQ,544.35,542.0,551.6,540.0,546.5,546.1,546.35,4223892,230770756730000.03,,437809.0,0.1037
2004-05-06,MARUTI,EQ,546.1,555.0,558.7,547.65,548.1,551.35,552.4,3818512,210935382775000.0,,467556.0,0.12240000000000001
2004-05-07,MARUTI,EQ,551.35,550.0,551.0,522.3,523.15,525.9,531.83,5537222,294488231165000.0,,1026279.0,0.18530000000000002
2004-05-10,MARUTI,EQ,525.9,519.9,520.0,502.1,503.0,505.95,510.04,6827824,348244751535000.0,,1021948.0,0.1497
2004-05-11,MARUTI,EQ,505.95,500.25,500.25,467.15,468.0,477.65,487.61,4759118,232057635335000.0,,526249.0,0.1106
2004-05-12,MARUTI,EQ,477.65,475.0,489.9,470.15,488.8,483.25,481.38,6309470,303722545545000.0,,866598.0,0.1373
2004-05-13,MARUTI,EQ,483.25,469.9,503.8,442.3,477.95,476.2,480.8,10889675,523577001110000.06,,1335167.0,0.1226
2004-05-14,MARUTI,EQ,476.2,483.0,488.35,412.0,436.0,426.95,441.94,10756304,475364504170000.0,,2212454.0,0.2057
2004-05-17,MARUTI,EQ,426.95,421.4,444.65,300.0,403.0,400.6,399.97,7346467,293838674500000.0,,1904052.0,0.25920000000000004
2004-05-18,MARUTI,EQ,400.6,410.0,455.95,406.0,444.0,447.05,437.44,8696991,380443581655000.0,,1672627.0,0.1923
2004-05-19,MARUTI,EQ,447.05,465.0,488.0,453.7,457.4,462.45,466.32,6242233,291090263605000.0,,1038917.0,0.16640000000000002
2004-05-20,MARUTI,EQ,462.45,460.1,479.95,441.55,479.95,471.6,464.39,7205538,334615685240000.0,,1290532.0,0.1791
2004-05-21,MARUTI,EQ,471.6,471.4,474.4,455.0,463.55,462.95,461.96,5981182,276309450390000.0,,954994.0,0.1597
2004-05-24,MARUTI,EQ,462.95,466.15,481.7,465.15,472.7,474.15,475.67,3852103,183233762340000.0,,358376.0,0.09300000000000001
2004-05-25,MARUTI,EQ,474.15,472.0,473.0,448.4,452.5,454.25,455.78,7944035,362071578065000.0,,1309593.0,0.1649
2004-05-26,MARUTI,EQ,454.25,460.0,464.8,439.4,441.35,443.4,450.53,8089514,364460739255000.0,,1417729.0,0.1753
2004-05-27,MARUTI,EQ,443.4,443.95,445.7,429.15,438.55,435.15,435.2,8011955,348681752605000.0,,1113314.0,0.139
2004-05-28,MARUTI,EQ,435.15,438.55,439.0,397.35,398.55,405.45,417.28,8357011,348725471040000.0,,1054246.0,0.1262
2004-05-31,MARUTI,EQ,405.45,380.0,399.0,380.0,389.0,386.6,390.18,7313757,285370034680000.0,,732507.0,0.1002
2004-06-01,MARUTI,EQ,386.6,393.0,412.0,392.0,401.2,402.35,405.86,8425494,341955025790000.0,,587028.0,0.0697
2004-06-02,MARUTI,EQ,402.35,401.0,410.45,388.25,394.4,391.55,397.12,8058808,320033021710000.0,,899497.0,0.1116
2004-06-03,MARUTI,EQ,391.55,400.15,408.0,369.1,370.9,377.35,393.17,9945925,391040768335000.0,,797719.0,0.0802
2004-06-04,MARUTI,EQ,377.35,374.0,386.0,368.0,383.5,383.8,377.16,8173102,308259523055000.0,,561425.0,0.0687
2004-06-07,MARUTI,EQ,383.8,388.2,394.9,380.0,383.0,385.25,388.55,7352579,285684599885000.0,,400152.0,0.054400000000000004
2004-06-08,MARUTI,EQ,385.25,388.0,400.3,384.5,398.0,397.65,391.95,6780668,265769330369999.97,,429575.0,0.0634
2004-06-09,MARUTI,EQ,397.65,401.0,419.85,397.5,417.35,417.95,411.77,10963610,451450842335000.06,,912037.0,0.08320000000000001
2004-06-10,MARUTI,EQ,417.95,414.9,414.9,405.0,412.4,411.65,410.21,6505462,266857637869999.97,,255185.0,0.0392
2004-06-11,MARUTI,EQ,411.65,418.0,418.0,385.1,386.45,389.05,398.59,7420343,295767455565000.0,,883329.0,0.11900000000000001
2004-06-14,MARUTI,EQ,389.05,384.4,394.8,378.5,393.3,390.5,387.31,9365614,362743716055000.0,,634035.0,0.0677
2004-06-15,MARUTI,EQ,390.5,392.0,399.4,388.7,394.0,393.5,395.36,6941728,274451112625000.0,,488584.0,0.0704
2004-06-16,MARUTI,EQ,393.5,395.0,397.4,380.3,383.55,382.4,385.5,7861983,303078259575000.0,,801651.0,0.102
2004-06-17,MARUTI,EQ,382.4,398.9,402.4,378.0,400.0,398.6,389.69,6757973,263353549780000.03,,486294.0,0.07200000000000001
2004-06-18,MARUTI,EQ,398.6,399.0,399.0,388.6,394.0,393.0,393.79,5598660,220471277205000.03,,191911.0,0.034300000000000004
2004-06-21,MARUTI,EQ,393.0,392.15,396.95,378.05,378.8,379.65,386.37,6010436,232223746225000.0,,663446.0,0.1104
2004-06-22,MARUTI,EQ,379.65,370.55,387.0,370.55,378.25,376.5,379.94,6713892,255090051044999.97,,443399.0,0.066
2004-06-23,MARUTI,EQ,376.5,380.0,383.95,362.05,362.05,364.75,369.88,8589832,317722322970000.0,,775463.0,0.09029999999999999
2004-06-24,MARUTI,EQ,364.75,363.35,384.5,360.25,382.5,381.7,372.96,10250790,382312713465000.0,,889175.0,0.0867
2004-06-25,MARUTI,EQ,381.7,384.0,391.9,375.5,384.0,385.45,385.43,7249220,279406147300000.0,,273590.0,0.037700000000000004
2004-06-28,MARUTI,EQ,385.45,386.4,394.45,378.3,393.0,392.15,385.85,6695724,258351545505000.03,,285147.0,0.0426
2004-06-29,MARUTI,EQ,392.15,390.15,400.0,386.65,395.0,395.9,394.03,8516368,335569245895000.0,,388645.0,0.045599999999999995
2004-06-30,MARUTI,EQ,395.9,396.0,408.35,395.55,406.25,403.2,404.14,9768597,394787653865000.0,,846396.0,0.0866
2004-07-01,MARUTI,EQ,403.2,405.25,409.0,396.1,404.0,405.1,401.86,8065259,324114306300000.0,,547540.0,0.0679
2004-07-02,MARUTI,EQ,405.1,401.0,408.6,397.0,407.0,405.0,403.63,8230507,332211730290000.0,,491676.0,0.059699999999999996
2004-07-05,MARUTI,EQ,405.0,407.6,412.95,398.65,400.25,401.1,404.91,7126609,288562180455000.0,,461629.0,0.06480000000000001
2004-07-06,MARUTI,EQ,401.1,398.05,410.95,398.05,408.3,409.25,404.58,6065888,245416495440000.0,,353074.0,0.0582
2004-07-07,MARUTI,EQ,409.25,408.0,422.4,406.25,419.5,420.7,418.13,8585289,358979717165000.0,,511680.0,0.0596
2004-07-08,MARUTI,EQ,420.7,421.0,425.0,395.0,395.05,402.9,415.47,8142333,338293118350000.0,,667216.0,0.0819
2004-07-09,MARUTI,EQ,402.9,380.0,431.8,380.0,430.25,428.15,416.01,6653176,276775759905000.03,,891485.0,0.134
2004-07-12,MARUTI,EQ,428.15,360.0,433.8,360.0,428.05,430.8,426.54,3793094,161789764660000.0,,432037.0,0.1139
2004-07-13,MARUTI,EQ,430.8,429.0,430.0,414.25,419.0,418.95,420.51,4836610,203385802535000.0,,1022786.0,0.2115
2004-07-14,MARUTI,EQ,418.95,419.0,425.45,415.0,419.0,418.1,419.44,6770273,283969873085000.0,,701402.0,0.1036
2004-07-15,MARUTI,EQ,418.1,418.8,422.85,414.1,421.25,418.85,418.29,6448869,269751229315000.0,,637752.0,0.0989
2004-07-16,MARUTI,EQ,418.85,425.0,428.5,419.05,423.1,425.0,423.64,4729586,200366188750000.0,,406594.0,0.086
2004-07-19,MARUTI,EQ,425.0,425.4,433.8,422.55,424.0,425.95,428.42,5185823,222168484140000.0,,509175.0,0.09820000000000001
2004-07-20,MARUTI,EQ,425.95,422.0,426.0,417.15,420.1,420.0,421.04,4041250,170153620560000.0,,297287.0,0.0736
2004-07-21,MARUTI,EQ,420.0,421.3,435.0,420.05,434.0,426.9,424.38,3571330,151558903640000.0,,624353.0,0.1748
2004-07-22,MARUTI,EQ,426.9,432.0,436.9,418.1,420.65,421.9,428.18,4968481,212742714535000.0,,501750.0,0.10099999999999999
2004-07-23,MARUTI,EQ,421.9,422.1,428.2,418.0,424.9,425.45,424.23,4345638,184356726070000.0,,594643.0,0.1368
2004-07-26,MARUTI,EQ,425.45,425.0,440.0,423.0,431.55,431.45,433.1,5507143,238514386780000.03,,425214.0,0.0772
2004-07-27,MARUTI,EQ,431.45,434.9,438.2,427.15,428.4,429.3,433.45,5099672,221046183750000.0,,654360.0,0.1283
2004-07-28,MARUTI,EQ,429.3,429.0,432.0,417.3,420.5,419.6,423.64,4429232,187640371450000.0,,710863.0,0.1605
2004-07-29,MARUTI,EQ,419.6,422.0,422.5,414.5,418.0,417.4,417.6,4319920,180400622390000.0,,982851.0,0.2275
2004-07-30,MARUTI,EQ,417.4,420.0,428.8,418.5,423.55,424.5,424.91,3064558,130215690025000.0,,235273.0,0.0768
2004-08-02,MARUTI,EQ,424.5,426.1,431.8,421.25,423.0,423.2,425.79,3200974,136294401300000.0,,255281.0,0.07980000000000001
2004-08-03,MARUTI,EQ,423.2,424.0,428.35,418.0,421.55,420.85,423.12,4396413,186022697320000.0,,588696.0,0.13390000000000002
2004-08-04,MARUTI,EQ,420.85,423.2,423.7,410.55,411.3,412.2,415.49,5212745,216586772655000.03,,494683.0,0.0949
2004-08-05,MARUTI,EQ,412.2,415.0,416.4,409.75,415.0,414.05,413.18,6042084,249648499444999.97,,981856.0,0.1625
2004-08-06,MARUTI,EQ,414.05,414.0,421.8,398.2,400.5,399.55,407.72,9887359,403131075170000.0,,1735350.0,0.17550000000000002
2004-08-09,MARUTI,EQ,399.55,400.0,405.95,394.25,404.75,403.05,399.53,6605472,263908450580000.03,,828893.0,0.1255
2004-08-10,MARUTI,EQ,403.05,405.5,416.4,405.5,411.8,413.95,411.39,6821165,280614641835000.0,,956406.0,0.1402
2004-08-11,MARUTI,EQ,413.95,414.0,414.9,400.3,402.05,401.75,407.02,5705844,232239370965000.0,,975510.0,0.171
2004-08-12,MARUTI,EQ,401.75,401.8,403.8,390.65,396.15,393.95,396.81,5748417,228100657790000.0,,630562.0,0.1097
2004-08-13,MARUTI,EQ,393.95,397.7,397.7,385.0,386.0,387.15,389.86,5981844,233205394890000.0,,936148.0,0.1565
2004-08-16,MARUTI,EQ,387.15,390.1,390.1,380.6,387.6,386.6,384.45,4017929,154470775025000.0,,306124.0,0.0762
2004-08-17,MARUTI,EQ,386.6,390.25,394.65,382.7,383.7,386.85,390.31,3839338,149854741880000.0,,560464.0,0.146
2004-08-18,MARUTI,EQ,386.85,386.1,387.85,376.65,377.7,377.95,382.37,3719959,142239113645000.0,,330071.0,0.08869999999999999
2004-08-19,MARUTI,EQ,377.95,380.0,386.8,378.8,386.25,385.25,382.94,3733552,142971822960000.0,,451090.0,0.1208
2004-08-20,MARUTI,EQ,385.25,385.0,385.25,369.55,372.15,371.85,374.48,4729186,177096511020000.0,,634330.0,0.1341
2004-08-23,MARUTI,EQ,371.85,373.7,379.4,358.0,362.65,360.95,365.26,5025973,183577885045000.0,,576377.0,0.11470000000000001
2004-08-24,MARUTI,EQ,360.95,363.1,371.8,361.25,362.4,362.8,366.16,5039854,184536967785000.0,,745964.0,0.14800000000000002
2004-08-25,MARUTI,EQ,362.8,363.0,366.95,356.3,360.25,360.2,360.18,4763584,171576104745000.0,,723777.0,0.1519
2004-08-26,MARUTI,EQ,360.2,363.25,366.8,358.2,363.5,361.85,362.56,4670328,169326055040000.0,,1102628.0,0.2361
2004-08-27,MARUTI,EQ,361.85,363.0,365.9,354.65,362.7,360.95,359.46,5294582,190319692320000.0,,990536.0,0.18710000000000002
2004-08-30,MARUTI,EQ,360.95,368.0,383.0,365.3,381.85,381.55,376.83,5805773,218779071775000.0,,1190749.0,0.20510000000000003
2004-08-31,MARUTI,EQ,381.55,382.15,384.9,375.2,381.0,381.75,379.42,5090590,193146918190000.0,,570847.0,0.1121
2004-09-01,MARUTI,EQ,381.75,383.0,389.8,382.5,388.0,388.6,386.86,5342329,206674462030000.0,,587136.0,0.1099
2004-09-02,MARUTI,EQ,388.6,388.0,394.35,385.4,388.2,388.6,390.41,4817519,188080007430000.0,,481733.0,0.1
2004-09-03,MARUTI,EQ,388.6,390.0,390.75,384.0,389.55,389.1,386.88,3594066,139047165809999.98,,446200.0,0.1241
2004-09-06,MARUTI,EQ,389.1,390.5,401.4,390.5,395.2,397.5,397.84,4805061,191164152185000.0,,531514.0,0.1106
2004-09-07,MARUTI,EQ,397.5,395.0,397.0,391.6,393.05,393.45,393.46,2993793,117794732945000.0,,323112.0,0.1079
2004-09-08,MARUTI,EQ,393.45,393.45,395.8,389.15,391.5,392.1,392.16,3587152,140675052625000.0,,655030.0,0.1826
2004-09-09,MARUTI,EQ,392.1,394.9,395.4,384.65,385.0,385.5,388.08,3631835,140945797570000.0,,394615.0,0.10869999999999999
2004-09-10,MARUTI,EQ,385.5,386.0,393.5,381.8,393.0,392.6,389.23,4539232,176681811315000.0,,394211.0,0.0868
2004-09-13,MARUTI,EQ,392.6,394.0,396.0,376.6,377.7,378.8,385.15,6753948,260125163540000.0,,2249545.0,0.3331
2004-09-14,MARUTI,EQ,378.8,378.05,380.0,353.1,354.6,354.8,361.0,13274999,479233678785000.06,,4430867.0,0.33380000000000004
2004-09-15,MARUTI,EQ,354.8,357.0,360.9,348.05,353.7,354.55,354.59,16581401,587952801640000.0,,2221495.0,0.134
2004-09-16,MARUTI,EQ,354.55,355.0,360.35,353.25,355.25,354.95,356.74,5696681,203223649670000.0,,823767.0,0.1446
2004-09-17,MARUTI,EQ,354.95,356.0,360.9,356.0,358.0,358.1,358.47,5669998,203251510295000.0,,734541.0,0.1295
2004-09-20,MARUTI,EQ,358.1,364.0,364.3,349.0,349.5,351.0,356.64,9373076,334284218985000.0,,1754353.0,0.1872
2004-09-21,MARUTI,EQ,351.0,352.3,360.5,352.0,359.25,359.55,356.52,11508622,410303646520000.0,,1692412.0,0.1471
2004-09-22,MARUTI,EQ,359.55,361.0,373.3,352.0,367.9,369.6,363.75,16585581,603300992050000.0,,2795608.0,0.1686
2004-09-23,MARUTI,EQ,369.6,370.05,375.9,361.1,362.5,363.15,370.12,13910382,514847096520000.0,,1743936.0,0.12539999999999998
2004-09-24,MARUTI,EQ,363.15,364.5,371.5,363.5,368.8,368.8,368.41,7266681,267712396940000.0,,1250483.0,0.1721
2004-09-27,MARUTI,EQ,368.8,372.0,372.0,365.2,367.0,367.55,368.07,4409633,162305669285000.0,,565165.0,0.1282
2004-09-28,MARUTI,EQ,367.55,366.9,368.4,356.25,356.9,357.65,361.34,4520280,163337567755000.0,,660522.0,0.1461
2004-09-29,MARUTI,EQ,357.65,356.9,359.15,352.65,355.95,356.3,355.79,5416847,192725167680000.0,,791237.0,0.1461
2004-09-30,MARUTI,EQ,356.3,359.0,363.35,353.15,353.85,354.25,358.58,8091032,290131736835000.0,,1805739.0,0.2232
2004-10-01,MARUTI,EQ,354.25,360.95,360.95,353.5,357.2,356.7,356.26,4101193,146108404990000.0,,615917.0,0.1502
2004-10-04,MARUTI,EQ,356.7,361.0,377.3,361.0,375.0,375.15,372.65,8303200,309422019545000.0,,2352288.0,0.2833
2004-10-05,MARUTI,EQ,375.15,375.0,380.0,372.2,378.2,377.75,376.79,5040169,189908755090000.0,,677475.0,0.1344
2004-10-06,MARUTI,EQ,377.75,377.3,381.95,367.2,369.0,368.75,375.59,6584924,247322552100000.0,,710225.0,0.1079
2004-10-07,MARUTI,EQ,368.75,369.65,372.9,366.25,370.4,369.3,369.54,3392545,125369111295000.0,,294636.0,0.0868
2004-10-08,MARUTI,EQ,369.3,370.0,372.5,364.2,365.5,366.0,367.25,2628675,96537778485000.0,,354433.0,0.1348
2004-10-09,MARUTI,EQ,366.0,370.0,370.0,365.0,366.1,365.8,366.11,690427,25277372725000.0,,85339.0,0.1236
2004-10-11,MARUTI,EQ,365.8,366.0,369.25,358.4,362.55,360.25,363.97,2356897,85784028675000.0,,474169.0,0.20120000000000002
2004-10-12,MARUTI,EQ,360.25,364.0,364.0,355.25,356.05,357.45,358.81,3895449,139774036420000.0,,573070.0,0.1471
2004-10-14,MARUTI,EQ,357.45,358.0,363.5,355.0,360.9,359.9,360.29,2694734,97089733560000.0,,357603.0,0.13269999999999998
2004-10-15,MARUTI,EQ,359.9,362.0,366.85,358.1,362.0,360.35,362.2,3103433,112407687834999.98,,308147.0,0.0993
2004-10-18,MARUTI,EQ,360.35,362.5,364.0,356.1,356.6,357.55,359.29,1883386,67668672860000.0,,253555.0,0.13460000000000003
2004-10-19,MARUTI,EQ,357.55,360.0,364.55,357.5,364.25,363.1,360.59,2347305,84641641610000.0,,386548.0,0.16469999999999999
2004-10-20,MARUTI,EQ,363.1,364.8,366.65,358.1,360.25,359.25,362.66,2538306,92054742565000.0,,375655.0,0.14800000000000002
2004-10-21,MARUTI,EQ,359.25,359.0,360.9,354.65,357.9,357.6,357.33,2384402,85202296430000.0,,434285.0,0.1821
2004-10-25,MARUTI,EQ,357.6,357.9,357.95,347.1,350.0,348.45,351.11,2346073,82372317750000.0,,410092.0,0.1748
2004-10-26,MARUTI,EQ,348.45,350.0,353.0,338.0,348.0,347.9,345.6,3947713,136432167409999.98,,428710.0,0.1086
2004-10-27,MARUTI,EQ,347.9,349.5,360.6,346.7,359.0,359.45,354.94,5397766,191590350390000.0,,401618.0,0.07440000000000001
2004-10-28,MARUTI,EQ,359.45,364.05,369.7,364.0,365.1,365.0,366.69,4394730,161152219260000.0,,1214937.0,0.27649999999999997
2004-10-29,MARUTI,EQ,365.0,366.5,378.85,366.0,375.3,375.75,374.0,6421212,240152912015000.0,,1654195.0,0.2576
2004-11-01,MARUTI,EQ,375.75,377.0,380.6,373.6,378.0,378.7,377.84,3593997,135795662630000.0,,633390.0,0.17620000000000002
2004-11-02,MARUTI,EQ,378.7,380.0,384.4,378.1,379.2,379.65,381.15,3343000,127417540270000.0,,726382.0,0.21730000000000002
2004-11-03,MARUTI,EQ,379.65,380.2,381.8,375.0,378.25,378.0,377.51,2386697,90101016475000.0,,349130.0,0.1463
2004-11-04,MARUTI,EQ,378.0,389.9,389.9,377.4,379.8,381.3,381.91,3423677,130753538559999.98,,638463.0,0.1865
2004-11-05,MARUTI,EQ,381.3,379.5,380.7,375.1,380.05,379.3,378.17,2006485,75878561935000.0,,418308.0,0.20850000000000002
2004-11-08,MARUTI,EQ,379.3,381.0,382.5,376.1,376.85,377.1,379.77,1850403,70272911729999.99,,340848.0,0.18420000000000003
2004-11-09,MARUTI,EQ,377.1,375.0,378.8,371.0,374.4,373.95,374.63,2125161,79613845775000.0,,349072.0,0.1643
2004-11-10,MARUTI,EQ,373.95,374.9,380.8,374.1,377.75,378.1,377.73,1950273,73668449255000.0,,254226.0,0.1304
2004-11-11,MARUTI,EQ,378.1,379.7,384.2,378.1,379.55,381.05,381.84,2711185,103524140825000.0,,392332.0,0.14470000000000002
2004-11-12,MARUTI,EQ,381.05,384.8,390.0,378.0,379.35,381.4,382.7,761008,29123710745000.0,,146448.0,0.1924
2004-11-16,MARUTI,EQ,381.4,384.0,390.0,381.5,389.8,388.95,386.21,3250705,125545030580000.0,,1146822.0,0.3528
2004-11-17,MARUTI,EQ,388.95,390.0,392.0,385.0,386.0,388.15,389.12,2698692,105011473125000.0,,700310.0,0.2595
2004-11-18,MARUTI,EQ,388.15,388.0,392.0,386.25,389.0,387.95,388.74,1735084,67449449090000.0,,430773.0,0.2483
2004-11-19,MARUTI,EQ,387.95,388.5,391.75,378.75,380.0,380.6,386.02,2235066,86278615910000.0,,406759.0,0.182
2004-11-22,MARUTI,EQ,380.6,377.9,379.7,372.5,378.85,377.8,375.72,1470980,55267875385000.0,,403250.0,0.2741
2004-11-23,MARUTI,EQ,377.8,380.2,389.0,380.2,388.9,387.35,385.49,1753036,67577377015000.0,,300874.0,0.1716
2004-11-24,MARUTI,EQ,387.35,386.9,397.65,386.9,396.5,395.85,395.46,2836161,112159086720000.0,,810428.0,0.2857
2004-11-25,MARUTI,EQ,395.85,399.0,404.8,394.3,397.0,398.9,401.03,3698458,148318135110000.0,,1037329.0,0.2805
2004-11-29,MARUTI,EQ,398.9,400.0,423.7,398.2,423.0,418.95,410.97,4592456,188736062115000.0,,1505247.0,0.32780000000000004
2004-11-30,MARUTI,EQ,418.95,423.0,424.5,413.3,420.0,420.1,418.75,4857178,203394069780000.0,,1382254.0,0.2846
2004-12-01,MARUTI,EQ,420.1,425.0,425.0,402.6,409.55,408.45,410.14,6937770,284548606840000.0,,1420706.0,0.2048
2004-12-02,MARUTI,EQ,408.45,412.1,427.55,412.1,425.5,425.75,421.18,5979007,251823665450000.0,,1843367.0,0.30829999999999996
2004-12-03,MARUTI,EQ,425.75,426.0,435.9,420.0,434.5,434.35,432.8,3931808,170168819080000.0,,1119344.0,0.2847
2004-12-06,MARUTI,EQ,434.35,435.7,442.0,426.2,429.55,429.7,432.54,3184402,137738131980000.0,,757248.0,0.2378
2004-12-07,MARUTI,EQ,429.7,430.0,437.0,422.65,436.55,431.2,428.97,2997985,128604092405000.0,,685533.0,0.22870000000000001
2004-12-08,MARUTI,EQ,431.2,431.0,435.0,424.0,424.0,425.45,428.92,1735878,74455462505000.0,,308501.0,0.1777
2004-12-09,MARUTI,EQ,425.45,425.0,449.8,423.8,447.8,445.85,437.43,4565368,199701294030000.0,,699514.0,0.1532
2004-12-10,MARUTI,EQ,445.85,447.0,454.9,433.2,435.0,437.6,439.61,3604448,158454322145000.0,,572833.0,0.1589
2004-12-13,MARUTI,EQ,437.6,435.0,440.7,434.0,435.0,436.25,436.85,1558356,68076065000000.0,,313913.0,0.20140000000000002
2004-12-14,MARUTI,EQ,436.25,439.0,445.0,435.5,444.4,441.8,439.89,2156371,94857410835000.0,,555934.0,0.25780000000000003
2004-12-15,MARUTI,EQ,441.8,444.0,461.8,444.0,457.4,459.2,454.52,3910986,177763557795000.0,,1034877.0,0.2646
2004-12-16,MARUTI,EQ,459.2,461.0,462.4,454.0,456.0,455.95,457.49,2280952,104350516430000.0,,421343.0,0.1847
2004-12-17,MARUTI,EQ,455.95,458.0,459.35,446.25,452.1,451.15,452.7,2308059,104486270145000.0,,316160.0,0.13699999999999998
2004-12-20,MARUTI,EQ,451.15,453.0,455.9,446.55,454.8,454.15,451.65,1494267,67489095920000.01,,120233.0,0.0805
2004-12-21,MARUTI,EQ,454.15,451.25,464.35,451.25,462.0,460.0,459.61,2412161,110865494515000.02,,207397.0,0.086
2004-12-22,MARUTI,EQ,460.0,463.0,475.4,458.0,468.95,471.35,467.47,4204704,196556653925000.0,,825586.0,0.1963
2004-12-23,MARUTI,EQ,471.35,470.0,472.4,464.2,466.15,466.95,468.8,1523477,71420527150000.0,,130591.0,0.0857
2004-12-24,MARUTI,EQ,466.95,473.0,476.4,466.25,467.15,468.8,470.87,1646418,77525415635000.0,,180770.0,0.10980000000000001
2004-12-27,MARUTI,EQ,468.8,475.0,475.0,460.15,460.5,463.4,466.7,1161522,54208682795000.01,,193688.0,0.1668
2004-12-28,MARUTI,EQ,463.4,464.0,471.4,461.55,464.5,464.05,466.52,1385775,64648798200000.0,,216703.0,0.1564
2004-12-29,MARUTI,EQ,464.05,478.0,478.0,460.5,460.5,461.65,463.59,1254001,58133665490000.0,,104486.0,0.0833
2004-12-30,MARUTI,EQ,461.65,463.0,468.0,456.0,459.1,457.4,461.22,1658405,76489183155000.0,,197057.0,0.11880000000000002
2004-12-31,MARUTI,EQ,457.4,459.0,465.95,459.0,461.05,461.9,462.7,1343647,62171016700000.0,,220784.0,0.1643
2005-01-03,MARUTI,EQ,461.9,465.0,472.45,463.1,470.5,470.35,469.09,1538102,72150588565000.0,,249782.0,0.1624
2005-01-04,MARUTI,EQ,470.35,472.9,474.0,462.0,462.55,463.85,467.16,2312917,108050436145000.0,,1017902.0,0.4401
2005-01-05,MARUTI,EQ,463.85,465.0,480.0,430.0,445.0,446.65,452.04,2394444,108238189359999.98,,312262.0,0.1304
2005-01-06,MARUTI,EQ,446.65,451.0,454.0,432.0,436.15,436.55,441.37,2399370,105900384380000.0,,339076.0,0.1413
2005-01-07,MARUTI,EQ,436.55,440.0,443.8,436.0,440.45,440.65,440.39,1223939,53901445085000.0,,165078.0,0.1349
2005-01-10,MARUTI,EQ,440.65,444.0,444.0,420.5,421.6,423.85,431.36,1549423,66836201725000.0,,353650.0,0.22820000000000001
2005-01-11,MARUTI,EQ,423.85,424.0,434.7,422.05,426.1,427.35,428.6,2085983,89405235365000.0,,242553.0,0.11630000000000001
2005-01-12,MARUTI,EQ,427.35,430.9,435.5,408.0,417.0,412.8,423.17,2284901,96690290780000.0,,357704.0,0.15660000000000002
2005-01-13,MARUTI,EQ,412.8,417.5,443.8,417.5,440.5,437.3,432.17,3121027,134882214630000.0,,636134.0,0.20379999999999998
2005-01-14,MARUTI,EQ,437.3,439.9,439.9,417.0,422.5,419.75,423.85,2958265,125386433684999.98,,520627.0,0.17600000000000002
2005-01-17,MARUTI,EQ,419.75,428.0,428.0,414.7,420.0,420.65,418.55,1719245,71958889535000.0,,313015.0,0.1821
2005-01-18,MARUTI,EQ,420.65,423.0,427.7,415.65,418.0,418.55,420.3,2553295,107314823840000.0,,751616.0,0.2944
2005-01-19,MARUTI,EQ,418.55,419.3,422.1,405.15,409.0,408.15,414.79,1721974,71426150850000.0,,321656.0,0.1868
2005-01-20,MARUTI,EQ,408.15,406.0,406.0,389.15,393.5,394.75,395.18,3320697,131228025475000.0,,1111270.0,0.3346
2005-01-24,MARUTI,EQ,394.75,396.0,412.0,395.0,410.0,410.35,405.59,4570076,185359251625000.0,,606908.0,0.1328
2005-01-25,MARUTI,EQ,410.35,408.0,423.0,407.1,423.0,421.7,415.41,3039705,126273575400000.0,,462408.0,0.1521
2005-01-27,MARUTI,EQ,421.7,424.0,439.9,423.15,438.1,437.95,432.15,5011692,216578582744999.97,,1000588.0,0.1997
2005-01-28,MARUTI,EQ,437.95,438.6,450.4,430.0,446.0,448.7,443.89,3131902,139021530850000.0,,474154.0,0.1514
2005-01-31,MARUTI,EQ,448.7,452.0,455.5,448.55,454.0,453.75,453.25,1944413,88130952215000.0,,517604.0,0.2662
2005-02-01,MARUTI,EQ,453.75,457.0,457.0,442.1,453.0,449.55,448.96,2634893,118297338420000.0,,279697.0,0.10619999999999999
2005-02-02,MARUTI,EQ,449.55,445.0,454.5,445.0,454.0,450.15,449.25,1877102,84328136525000.0,,266094.0,0.1418
2005-02-03,MARUTI,EQ,450.15,450.1,462.0,450.1,461.0,460.25,458.82,1702495,78113316805000.0,,200343.0,0.1177
2005-02-04,MARUTI,EQ,460.25,462.65,465.7,452.15,462.0,463.05,460.1,2084505,95907275860000.0,,260931.0,0.1252
2005-02-07,MARUTI,EQ,463.05,464.0,467.5,455.0,455.4,459.15,462.48,1154572,53396346300000.0,,99242.0,0.086
2005-02-08,MARUTI,EQ,459.15,461.0,470.3,453.6,462.0,465.55,464.19,2738393,127113532850000.0,,683270.0,0.2495
2005-02-09,MARUTI,EQ,465.55,466.5,489.75,463.0,489.75,487.9,481.03,5194546,249871254935000.0,,1308784.0,0.252
2005-02-10,MARUTI,EQ,487.9,490.0,492.0,478.15,480.5,481.15,485.01,2421244,117433621740000.02,,314843.0,0.13
2005-02-11,MARUTI,EQ,481.15,481.2,502.5,480.0,497.5,500.4,495.91,3749050,185918754745000.0,,854484.0,0.2279
2005-02-14,MARUTI,EQ,500.4,507.5,507.5,486.55,493.5,491.05,494.03,2866704,141624519445000.0,,699332.0,0.2439
2005-02-15,MARUTI,EQ,491.05,492.0,494.95,487.35,487.35,490.05,490.77,2240671,109964534875000.0,,429485.0,0.1917
2005-02-16,MARUTI,EQ,490.05,491.2,493.0,468.1,469.25,471.8,480.95,2371155,114040215245000.0,,342591.0,0.1445
2005-02-17,MARUTI,EQ,471.8,474.4,475.5,467.05,473.15,473.65,472.51,2340274,110579549165000.02,,297508.0,0.12710000000000002
2005-02-18,MARUTI,EQ,473.65,473.0,477.9,458.35,466.5,463.1,468.69,2558533,119917048620000.0,,418963.0,0.1638
2005-02-21,MARUTI,EQ,463.1,467.7,472.6,462.5,464.8,465.85,467.56,2412215,112786632580000.0,,225000.0,0.09330000000000001
2005-02-22,MARUTI,EQ,465.85,465.7,475.0,463.0,474.95,473.75,470.21,1579808,74284099065000.0,,132189.0,0.0837
2005-02-23,MARUTI,EQ,473.75,475.0,476.0,468.1,471.5,471.3,472.26,1755617,82910778975000.0,,212802.0,0.12119999999999999
2005-02-24,MARUTI,EQ,471.3,471.0,476.0,468.0,474.9,472.95,472.81,1364660,64523085229999.99,,259927.0,0.1905
2005-02-25,MARUTI,EQ,472.95,476.0,479.35,471.3,476.0,474.35,474.88,1815111,86195859770000.0,,271824.0,0.14980000000000002
2005-02-28,MARUTI,EQ,474.35,477.7,483.0,458.6,473.55,473.1,471.69,3519639,166017573790000.0,,813189.0,0.231
2005-03-01,MARUTI,EQ,473.1,476.0,477.4,459.45,462.55,463.5,465.65,2011161,93650688385000.0,,441259.0,0.2194
2005-03-02,MARUTI,EQ,463.5,468.0,468.8,454.1,466.0,462.1,461.47,2499042,115323259659999.98,,542057.0,0.2169
2005-03-03,MARUTI,EQ,462.1,463.0,475.2,463.0,473.6,473.85,470.59,1896269,89236212220000.0,,440808.0,0.2325
2005-03-04,MARUTI,EQ,473.85,475.2,485.5,473.55,484.5,483.6,481.03,1726626,83055525185000.0,,299566.0,0.17350000000000002
2005-03-07,MARUTI,EQ,483.6,484.0,485.0,464.6,467.15,469.2,473.79,2311464,109515239970000.0,,933847.0,0.40399999999999997
2005-03-08,MARUTI,EQ,469.2,467.0,473.0,463.15,464.75,465.2,467.03,1526766,71304923620000.0,,319614.0,0.2093
2005-03-09,MARUTI,EQ,465.2,467.9,468.9,457.15,458.55,459.95,461.78,1614461,74552627365000.0,,252493.0,0.1564
2005-03-10,MARUTI,EQ,459.95,460.0,465.2,457.15,460.7,461.6,461.96,1575096,72763120960000.0,,427728.0,0.2716
2005-03-11,MARUTI,EQ,461.6,463.15,468.9,454.9,455.05,457.65,461.71,1282578,59218027020000.01,,357769.0,0.27890000000000004
2005-03-14,MARUTI,EQ,457.65,457.65,462.7,451.6,452.55,453.8,456.76,1650505,75387837580000.0,,278901.0,0.16899999999999998
2005-03-15,MARUTI,EQ,453.8,454.05,456.4,447.15,450.0,449.45,451.27,1252332,56513517760000.0,,136937.0,0.1093
2005-03-16,MARUTI,EQ,449.45,451.0,455.8,447.5,447.5,449.85,452.19,977386,44196054545000.0,,141530.0,0.1448
2005-03-17,MARUTI,EQ,449.85,449.0,449.0,433.05,434.0,437.45,442.01,1504543,66501641135000.0,,555260.0,0.3691
2005-03-18,MARUTI,EQ,437.45,437.0,450.75,423.2,450.0,448.0,437.88,3328547,145749262120000.0,,629809.0,0.18920000000000003
2005-03-21,MARUTI,EQ,448.0,451.0,451.0,426.3,428.5,428.95,435.07,2446949,106458344605000.0,,670184.0,0.27390000000000003
2005-03-22,MARUTI,EQ,428.95,430.0,434.6,419.5,419.55,420.8,427.33,2295595,98097122480000.0,,427490.0,0.1862
2005-03-23,MARUTI,EQ,420.8,421.0,425.8,408.05,408.25,411.75,417.48,3727125,155601526590000.0,,850831.0,0.22829999999999998
2005-03-24,MARUTI,EQ,411.75,414.0,418.35,405.0,412.0,411.75,410.83,3175208,130448480890000.02,,601373.0,0.1894
2005-03-28,MARUTI,EQ,411.75,412.0,430.85,412.0,418.0,421.2,422.65,2478791,104765717390000.0,,423107.0,0.17070000000000002
2005-03-29,MARUTI,EQ,421.2,421.7,421.7,408.25,412.0,411.85,414.79,1621447,67256228170000.01,,259515.0,0.16010000000000002
2005-03-30,MARUTI,EQ,411.85,418.0,420.9,408.0,419.5,418.95,415.7,1879508,78131537735000.0,,306638.0,0.1631
2005-03-31,MARUTI,EQ,418.95,421.5,431.2,417.0,427.0,421.3,421.55,1556182,65600244529999.99,,491191.0,0.3156
2005-04-01,MARUTI,EQ,421.3,426.9,432.8,418.0,429.3,430.5,426.75,1554221,66325989000000.0,,155789.0,0.1002
2005-04-04,MARUTI,EQ,430.5,431.0,432.0,415.0,421.5,420.05,421.72,1596224,67316304240000.0,,380534.0,0.2384
2005-04-05,MARUTI,EQ,420.05,420.75,423.0,401.15,403.1,403.1,408.87,2071324,84690346515000.0,,476656.0,0.23010000000000003
2005-04-06,MARUTI,EQ,403.1,406.0,411.85,398.2,410.55,407.5,406.11,3490605,141755964775000.0,,745970.0,0.2137
2005-04-07,MARUTI,EQ,407.5,405.05,416.9,405.05,407.7,410.45,413.24,1786414,73820972085000.0,,147182.0,0.0824
2005-04-08,MARUTI,EQ,410.45,414.0,415.0,407.1,413.5,411.5,411.29,1800928,74069866800000.0,,362857.0,0.20149999999999998
2005-04-11,MARUTI,EQ,411.5,414.9,415.4,400.15,401.0,402.2,406.41,2038229,82835230210000.0,,491464.0,0.2411
2005-04-12,MARUTI,EQ,402.2,403.95,409.8,399.0,409.35,407.65,404.18,1750227,70740738220000.0,,169046.0,0.0966
2005-04-13,MARUTI,EQ,407.65,409.8,414.0,407.0,410.55,411.65,411.11,2097297,86222198330000.0,,379542.0,0.18100000000000002
2005-04-15,MARUTI,EQ,411.65,413.0,413.0,401.65,406.05,404.7,405.74,1241077,50355089900000.0,,172402.0,0.1389
2005-04-18,MARUTI,EQ,404.7,403.0,415.0,396.3,414.0,412.15,407.51,2207205,89945518785000.0,,547782.0,0.2482
2005-04-19,MARUTI,EQ,412.15,415.0,423.4,413.8,415.0,415.0,419.14,2267053,95022221045000.0,,633993.0,0.2797
2005-04-20,MARUTI,EQ,415.0,416.1,429.4,414.5,428.55,427.0,421.17,1561475,65765422579999.99,,213188.0,0.1365
2005-04-21,MARUTI,EQ,427.0,433.0,434.95,418.0,431.55,432.85,429.18,1965668,84362988990000.0,,233957.0,0.11900000000000001
2005-04-22,MARUTI,EQ,432.85,435.0,441.8,427.65,438.0,439.35,435.43,2515969,109554042045000.0,,345735.0,0.1374
2005-04-25,MARUTI,EQ,439.35,440.0,442.5,432.0,439.0,440.7,438.53,2114597,92731055735000.0,,432321.0,0.20440000000000003
2005-04-26,MARUTI,EQ,440.7,439.0,443.9,429.1,432.0,430.8,436.45,2193667,95742920650000.0,,375091.0,0.171
2005-04-27,MARUTI,EQ,430.8,428.25,430.95,416.5,418.95,418.45,424.29,1586245,67302057195000.01,,342854.0,0.2161
2005-04-28,MARUTI,EQ,418.45,420.0,426.45,412.6,415.0,414.8,419.06,2386442,100006822070000.0,,420638.0,0.17629999999999998
2005-04-29,MARUTI,EQ,414.8,416.0,418.0,403.5,406.1,406.4,408.79,1596954,65281282020000.01,,273483.0,0.17129999999999998
2005-05-02,MARUTI,EQ,406.4,409.0,414.9,393.0,402.0,403.25,399.03,2914276,116288852080000.0,,502471.0,0.1724
2005-05-03,MARUTI,EQ,403.25,405.9,412.5,400.6,409.5,410.65,407.43,2125405,86595804800000.0,,323746.0,0.15230000000000002
2005-05-04,MARUTI,EQ,410.65,411.2,415.0,406.6,414.45,413.7,411.59,1634636,67279687729999.99,,192984.0,0.11810000000000001
2005-05-05,MARUTI,EQ,413.7,418.0,421.85,413.55,415.3,415.6,418.16,1332445,55716944100000.0,,102157.0,0.0767
2005-05-06,MARUTI,EQ,415.6,418.4,436.9,412.0,436.1,432.65,424.39,6038159,256250783175000.0,,712581.0,0.11800000000000001
2005-05-09,MARUTI,EQ,432.65,436.4,463.0,436.3,439.0,439.8,440.49,2510186,110571944445000.0,,649140.0,0.2586
2005-05-10,MARUTI,EQ,439.8,440.0,440.5,434.15,440.5,437.35,437.1,1778047,77718982380000.0,,134491.0,0.0756
2005-05-11,MARUTI,EQ,437.35,430.25,438.3,430.25,434.0,433.15,433.95,1612077,69955606475000.0,,313182.0,0.1943
2005-05-12,MARUTI,EQ,433.15,435.0,442.8,435.0,438.0,438.2,439.54,1472240,64710759745000.01,,215794.0,0.1466
2005-05-13,MARUTI,EQ,438.2,440.0,440.0,432.95,435.05,434.7,435.25,1504615,65488923620000.01,,577626.0,0.3839
2005-05-16,MARUTI,EQ,434.7,437.0,456.0,436.0,453.0,453.9,447.63,2595621,116187626690000.02,,585369.0,0.2255
2005-05-17,MARUTI,EQ,453.9,455.0,456.75,440.15,440.8,446.0,449.08,1835818,82443052745000.0,,243400.0,0.1326
2005-05-18,MARUTI,EQ,446.0,438.5,451.9,438.3,450.55,447.8,446.35,2278115,101684583165000.0,,647679.0,0.2843
2005-05-19,MARUTI,EQ,447.8,449.0,454.0,442.3,444.0,446.15,450.27,1312819,59112319445000.01,,225563.0,0.1718
2005-05-20,MARUTI,EQ,446.15,445.0,449.55,438.05,446.5,445.2,442.59,1197498,53000168230000.0,,57595.0,0.0481
2005-05-23,MARUTI,EQ,445.2,440.25,461.35,440.25,453.65,453.85,455.47,2178152,99209304315000.0,,505460.0,0.2321
2005-05-24,MARUTI,EQ,453.85,459.0,459.9,452.25,458.25,458.05,456.77,1566173,71537958585000.0,,379980.0,0.2426
2005-05-25,MARUTI,EQ,458.05,464.35,465.0,458.25,460.3,460.35,462.1,2531745,116991555355000.0,,586716.0,0.23170000000000002
2005-05-26,MARUTI,EQ,460.35,460.0,464.65,454.15,464.0,462.55,459.91,2016261,92729441715000.0,,381989.0,0.1895
2005-05-27,MARUTI,EQ,462.55,464.0,468.5,461.5,467.2,466.4,466.03,1619750,75484872795000.0,,344328.0,0.2126
2005-05-30,MARUTI,EQ,466.4,463.0,468.7,458.5,468.0,466.75,464.43,1822915,84661038225000.0,,325696.0,0.17870000000000003
2005-05-31,MARUTI,EQ,466.75,462.2,467.5,462.2,465.0,465.45,465.38,1053371,49021430825000.0,,209350.0,0.19870000000000002
2005-06-01,MARUTI,EQ,465.45,466.0,470.4,458.25,458.25,460.45,463.1,1561725,72323048945000.0,,293704.0,0.1881
2005-06-02,MARUTI,EQ,460.45,459.0,462.0,450.0,451.7,451.05,453.46,1155943,52417747970000.0,,267090.0,0.2311
2005-06-03,MARUTI,EQ,451.05,450.1,455.95,445.1,454.0,454.15,452.48,854250,38653198045000.0,,119542.0,0.1399
2005-06-04,MARUTI,EQ,454.15,454.0,455.0,450.25,453.15,452.3,452.01,195473,8835543560000.0,,18808.0,0.0962
2005-06-06,MARUTI,EQ,452.3,452.0,461.8,451.0,454.0,455.25,457.04,618404,28263832925000.0,,30517.0,0.0493
2005-06-07,MARUTI,EQ,455.25,455.5,459.8,453.05,456.0,457.55,457.18,538597,24623394205000.0,,64344.0,0.1195
2005-06-08,MARUTI,EQ,457.55,458.0,465.4,456.0,463.25,464.1,462.83,944760,43726081505000.0,,182589.0,0.1933
2005-06-09,MARUTI,EQ,464.1,465.0,467.0,457.15,460.5,459.3,461.92,809269,37381572100000.0,,118913.0,0.1469
2005-06-10,MARUTI,EQ,459.3,463.0,463.0,447.0,449.55,449.35,453.05,902417,40883706955000.0,,135881.0,0.1506
2005-06-13,MARUTI,EQ,449.35,450.0,451.9,441.5,445.8,445.2,444.98,1130706,50313913605000.0,,254373.0,0.225
2005-06-14,MARUTI,EQ,445.2,445.2,447.75,431.55,437.25,435.5,437.07,1202146,52542709050000.0,,341607.0,0.2842
2005-06-15,MARUTI,EQ,435.5,438.0,441.75,431.6,440.0,437.35,437.11,1520159,66447177104999.99,,458470.0,0.30160000000000003
2005-06-16,MARUTI,EQ,437.35,439.1,442.0,434.65,439.0,439.55,438.95,1392250,61112165629999.99,,379122.0,0.2723
2005-06-17,MARUTI,EQ,439.55,440.0,444.5,435.0,443.9,443.3,439.49,782867,34406207364999.996,,108831.0,0.139
2005-06-20,MARUTI,EQ,443.3,443.35,447.0,436.7,442.9,442.25,441.35,1018393,44946811060000.0,,433543.0,0.4257
2005-06-21,MARUTI,EQ,442.25,438.0,455.95,438.0,454.0,453.9,449.82,1433532,64482899904999.99,,439218.0,0.3064
2005-06-22,MARUTI,EQ,453.9,455.0,468.0,453.1,467.7,465.75,463.03,1834831,84958208445000.0,,658174.0,0.35869999999999996
2005-06-23,MARUTI,EQ,465.75,467.65,471.7,461.1,463.2,465.3,466.8,990946,46257293255000.0,,159757.0,0.1612
2005-06-24,MARUTI,EQ,465.3,458.0,474.4,456.2,471.0,471.8,469.56,1807249,84861929925000.0,,458636.0,0.25379999999999997
2005-06-27,MARUTI,EQ,471.8,471.0,484.4,466.5,477.15,477.45,476.78,2217913,105744685430000.0,,920824.0,0.4152
2005-06-28,MARUTI,EQ,477.45,476.0,477.7,468.0,474.3,472.85,473.08,1340792,63430190960000.0,,432872.0,0.32280000000000003
2005-06-29,MARUTI,EQ,472.85,471.0,473.9,457.15,462.0,461.1,464.37,965207,44821035710000.0,,272306.0,0.2821
2005-06-30,MARUTI,EQ,461.1,463.1,471.7,459.25,463.0,464.65,466.64,1184860,55290412020000.01,,411392.0,0.3472
2005-07-01,MARUTI,EQ,464.65,463.0,479.0,460.0,473.1,471.55,466.47,788436,36778218510000.0,,128455.0,0.1629
2005-07-04,MARUTI,EQ,471.55,473.05,473.05,457.85,463.0,463.15,463.36,1062002,49208563240000.0,,391718.0,0.3688
2005-07-05,MARUTI,EQ,463.15,464.0,468.9,457.8,460.7,462.75,463.28,1218393,56446165960000.0,,418025.0,0.3431
2005-07-06,MARUTI,EQ,462.75,464.9,466.0,457.2,458.1,460.1,460.64,835002,38463589750000.0,,247077.0,0.2959
2005-07-07,MARUTI,EQ,460.1,460.0,461.9,446.3,447.5,448.4,454.41,908870,41299627825000.0,,289591.0,0.3186
2005-07-08,MARUTI,EQ,448.4,449.9,457.9,443.25,447.3,448.2,447.91,933953,41832371255000.0,,165296.0,0.177
2005-07-11,MARUTI,EQ,448.2,452.0,453.4,446.0,446.55,447.15,449.13,837628,37620177585000.0,,282754.0,0.3376
2005-07-12,MARUTI,EQ,447.15,448.35,461.25,448.05,455.25,456.6,454.76,1406090,63943051565000.0,,398528.0,0.2834
2005-07-13,MARUTI,EQ,456.6,457.9,462.9,449.1,449.4,450.5,456.54,880297,40189212005000.0,,193127.0,0.2194
2005-07-14,MARUTI,EQ,450.5,450.6,455.0,448.0,449.05,449.65,451.38,643575,29049637780000.0,,138920.0,0.2159
2005-07-15,MARUTI,EQ,449.65,450.2,455.0,448.2,453.3,454.1,452.24,505885,22878237940000.0,,156905.0,0.3102
2005-07-18,MARUTI,EQ,454.1,455.0,458.95,451.0,452.1,452.8,453.8,506155,22969271210000.0,,172105.0,0.34
2005-07-19,MARUTI,EQ,452.8,453.4,459.9,452.25,459.0,458.15,456.71,543954,24842907100000.0,,123201.0,0.22649999999999998
2005-07-20,MARUTI,EQ,458.15,459.9,464.5,456.0,459.0,460.15,461.85,549445,25376185215000.0,,162128.0,0.29510000000000003
2005-07-21,MARUTI,EQ,460.15,461.0,467.0,454.5,463.0,464.55,460.52,616423,28387244330000.0,,191324.0,0.3104
2005-07-22,MARUTI,EQ,464.55,463.9,469.0,457.65,462.0,463.2,463.13,986389,45683014440000.0,,317186.0,0.3216
2005-07-25,MARUTI,EQ,463.2,464.9,476.0,462.0,467.2,465.25,469.3,2185314,102557708380000.0,,740273.0,0.3387
2005-07-26,MARUTI,EQ,465.25,468.0,472.0,460.0,466.5,469.15,467.5,1246513,58274002120000.01,,497656.0,0.3992
2005-07-27,MARUTI,EQ,469.15,467.0,486.4,467.0,476.8,482.1,479.22,1324542,63474191250000.0,,390082.0,0.2945
2005-07-29,MARUTI,EQ,482.1,471.0,489.0,436.95,480.0,482.7,481.48,1237420,59579098665000.0,,580948.0,0.46950000000000003
2005-08-01,MARUTI,EQ,482.7,480.0,495.5,477.0,491.4,492.0,489.45,1773054,86782034840000.0,,423814.0,0.239
2005-08-02,MARUTI,EQ,492.0,495.0,504.0,491.0,496.55,498.15,499.33,1579176,78852556120000.0,,379858.0,0.24050000000000002
2005-08-03,MARUTI,EQ,498.15,500.0,508.5,491.8,500.0,500.45,501.31,2023659,101448199745000.0,,517682.0,0.25579999999999997
2005-08-04,MARUTI,EQ,500.45,500.3,504.95,496.0,501.2,500.65,501.23,1036724,51963810615000.0,,163498.0,0.1577
2005-08-05,MARUTI,EQ,500.65,501.2,512.4,496.5,502.0,501.8,506.38,2246189,113743546705000.0,,657265.0,0.2926
2005-08-08,MARUTI,EQ,501.8,500.0,504.75,490.6,499.0,496.05,495.55,1614326,79997278930000.0,,625935.0,0.38770000000000004
2005-08-09,MARUTI,EQ,496.05,498.0,498.0,483.1,487.0,485.8,488.77,1292430,63170482900000.0,,463044.0,0.3583
2005-08-10,MARUTI,EQ,485.8,490.0,490.0,473.65,479.05,479.35,479.12,944785,45266123740000.0,,356246.0,0.3771
2005-08-11,MARUTI,EQ,479.35,482.0,490.45,480.0,480.5,483.4,485.67,958229,46538055025000.0,,306854.0,0.32020000000000004
2005-08-12,MARUTI,EQ,483.4,483.45,487.0,475.05,476.0,476.25,479.06,903833,43298682955000.0,,322580.0,0.3569
2005-08-16,MARUTI,EQ,476.25,478.0,484.8,470.05,471.0,472.75,474.08,562634,26673260380000.0,,208859.0,0.3712
2005-08-17,MARUTI,EQ,472.75,468.0,477.1,466.6,474.2,475.95,474.54,694732,32967765464999.996,,259387.0,0.37340000000000007
2005-08-18,MARUTI,EQ,475.95,477.1,488.0,472.0,472.0,474.6,479.05,521621,24988052810000.0,,111048.0,0.2129
2005-08-19,MARUTI,EQ,474.6,475.0,484.0,472.0,479.0,480.1,479.33,574512,27538369155000.0,,138427.0,0.2409
2005-08-22,MARUTI,EQ,480.1,485.0,485.0,475.05,476.4,477.95,479.31,462088,22148180425000.0,,121529.0,0.263
2005-08-23,MARUTI,EQ,477.95,476.6,478.95,465.55,470.0,469.35,471.25,573088,27007026680000.0,,184001.0,0.3211
2005-08-24,MARUTI,EQ,469.35,471.0,471.0,462.2,467.2,467.6,467.36,565613,26434613900000.0,,153860.0,0.272
2005-08-25,MARUTI,EQ,467.6,489.0,489.0,455.9,468.0,461.25,461.4,876956,40462803690000.0,,355019.0,0.4048
2005-08-26,MARUTI,EQ,461.25,463.0,478.0,463.0,478.0,474.75,472.09,962234,45426439725000.0,,412004.0,0.4282
2005-08-29,MARUTI,EQ,474.75,474.9,475.0,460.0,466.4,465.75,463.96,479814,22261267675000.0,,209456.0,0.4365
2005-08-30,MARUTI,EQ,465.75,471.0,474.85,466.2,471.2,472.6,470.37,273706,12874425755000.0,,61610.0,0.22510000000000002
2005-08-31,MARUTI,EQ,472.6,474.85,475.0,467.0,471.0,470.15,470.42,292373,13753771669999.998,,114796.0,0.3926
2005-09-01,MARUTI,EQ,470.15,475.5,489.0,475.0,489.0,485.1,482.07,781983,37697093920000.0,,351555.0,0.4496
2005-09-02,MARUTI,EQ,485.1,493.0,522.0,493.0,510.6,511.65,510.43,4474732,228404182905000.03,,861092.0,0.1924
2005-09-05,MARUTI,EQ,511.65,511.0,518.0,502.4,505.2,504.95,510.35,906901,46283424955000.0,,142299.0,0.1569
2005-09-06,MARUTI,EQ,504.95,508.0,508.0,495.15,504.0,502.85,500.74,884177,44274710610000.0,,154341.0,0.1746
2005-09-08,MARUTI,EQ,502.85,503.0,508.8,500.0,502.0,502.25,504.1,549630,27706802930000.0,,155269.0,0.28250000000000003
2005-09-09,MARUTI,EQ,502.25,500.0,515.0,497.1,510.1,511.15,507.73,1203321,61096570020000.01,,553279.0,0.4598
2005-09-12,MARUTI,EQ,511.15,518.0,518.0,507.9,510.4,510.45,511.13,480190,24543982655000.0,,132727.0,0.27640000000000003
2005-09-13,MARUTI,EQ,510.45,510.95,525.9,510.3,524.0,520.8,516.28,813138,41980497795000.0,,360641.0,0.4435
2005-09-14,MARUTI,EQ,520.8,520.8,534.85,515.5,529.0,525.95,527.97,1619964,85529965060000.0,,267102.0,0.1649
2005-09-15,MARUTI,EQ,525.95,532.8,545.0,529.4,544.35,541.8,538.47,1725988,92938995525000.0,,632640.0,0.3665
2005-09-16,MARUTI,EQ,541.8,544.8,584.0,541.0,575.0,562.0,551.92,1731170,95546768210000.0,,489089.0,0.28250000000000003
2005-09-19,MARUTI,EQ,562.0,570.0,598.45,560.0,578.5,589.55,582.15,2941573,171243775885000.0,,373476.0,0.127
2005-09-20,MARUTI,EQ,589.55,591.0,591.0,568.0,570.7,570.3,574.18,1539446,88391481860000.0,,363783.0,0.23629999999999998
2005-09-21,MARUTI,EQ,570.3,570.0,570.0,539.0,555.5,556.9,553.14,1896567,104907287125000.0,,504241.0,0.2659
2005-09-22,MARUTI,EQ,556.9,555.0,565.7,537.0,542.0,543.65,556.2,1678916,93381628780000.0,,325903.0,0.1941
2005-09-23,MARUTI,EQ,543.65,545.0,567.0,543.0,550.8,550.4,555.42,1603517,89062027870000.0,,354575.0,0.2211
2005-09-26,MARUTI,EQ,550.4,560.0,575.0,554.0,569.5,570.95,568.06,1004965,57088493050000.0,,242497.0,0.2413
2005-09-27,MARUTI,EQ,570.95,573.9,580.45,556.1,559.5,560.1,569.16,1246992,70973864305000.0,,192329.0,0.1542
2005-09-28,MARUTI,EQ,560.1,565.0,571.7,561.15,564.1,564.25,566.57,1057802,59931698945000.01,,205203.0,0.19399999999999998
2005-09-29,MARUTI,EQ,564.25,565.5,576.9,558.6,561.1,565.2,569.34,2048180,116610213655000.0,,689555.0,0.3367
2005-09-30,MARUTI,EQ,565.2,560.5,566.85,525.55,563.9,559.8,556.54,919597,51179197020000.0,,191505.0,0.2082
2005-10-03,MARUTI,EQ,559.8,566.0,586.9,560.15,577.5,578.2,577.49,1536773,88746508185000.0,,328761.0,0.2139
2005-10-04,MARUTI,EQ,578.2,580.0,600.7,579.0,588.0,589.65,592.51,2222652,131694655545000.0,,361243.0,0.1625
2005-10-05,MARUTI,EQ,589.65,590.0,594.5,581.0,583.0,586.8,589.84,1245306,73453416200000.0,,151149.0,0.12140000000000001
2005-10-06,MARUTI,EQ,586.8,583.0,583.0,561.25,574.9,573.4,575.6,777754,44767565660000.0,,119209.0,0.1533
2005-10-07,MARUTI,EQ,573.4,575.0,578.6,559.1,574.55,572.05,571.15,1336465,76332681675000.0,,276051.0,0.2066
2005-10-10,MARUTI,EQ,572.05,577.1,577.1,556.5,559.9,559.75,563.13,1209472,68109344329999.99,,505108.0,0.41759999999999997
2005-10-11,MARUTI,EQ,559.75,561.0,575.0,550.0,574.9,573.0,562.97,1066433,60037326679999.99,,158598.0,0.1487
2005-10-13,MARUTI,EQ,573.0,574.0,575.0,555.0,555.0,557.8,566.84,954969,54131011245000.01,,199635.0,0.209
2005-10-14,MARUTI,EQ,557.8,557.8,557.8,530.6,531.0,533.85,542.49,1700017,92224318765000.0,,455969.0,0.2682
2005-10-17,MARUTI,EQ,533.85,536.0,547.05,525.75,543.6,544.45,538.51,1593572,85815669270000.0,,307146.0,0.1927
2005-10-18,MARUTI,EQ,544.45,540.0,557.25,539.0,546.9,551.7,550.86,1118020,61587271329999.99,,284019.0,0.254
2005-10-19,MARUTI,EQ,551.7,549.0,549.0,533.15,536.0,538.55,541.85,825000,44702903870000.0,,201096.0,0.2438
2005-10-20,MARUTI,EQ,538.55,544.5,551.0,526.2,541.0,536.5,538.79,782324,42150827375000.0,,86077.0,0.11
2005-10-21,MARUTI,EQ,536.5,539.0,563.0,531.45,562.0,559.1,547.84,824429,45165396350000.0,,172383.0,0.2091
2005-10-24,MARUTI,EQ,559.1,556.25,581.0,556.25,571.0,572.0,572.84,1745374,99982764915000.0,,558485.0,0.32
2005-10-25,MARUTI,EQ,572.0,572.0,576.25,547.9,562.0,558.6,557.7,1980144,110431887770000.0,,491692.0,0.2483
2005-10-26,MARUTI,EQ,558.6,562.0,565.0,547.15,547.5,550.05,554.15,794070,44003665740000.0,,61377.0,0.07730000000000001
2005-10-27,MARUTI,EQ,550.05,553.8,553.8,528.1,532.2,532.6,538.39,1198634,64533377265000.0,,412232.0,0.34390000000000004
2005-10-28,MARUTI,EQ,532.6,532.5,537.95,503.1,514.7,513.9,514.45,2396154,123269828720000.0,,512712.0,0.214
2005-10-31,MARUTI,EQ,513.9,519.0,556.4,515.45,551.05,549.2,534.69,982502,52533882125000.0,,163266.0,0.16620000000000001
2005-11-01,MARUTI,EQ,549.2,554.0,558.85,499.8,544.0,549.3,552.22,210734,11637128185000.0,,24085.0,0.1143
2005-11-02,MARUTI,EQ,549.3,544.0,548.0,535.1,542.0,542.2,541.22,948006,51307996335000.0,,353006.0,0.3724
2005-11-07,MARUTI,EQ,542.2,545.0,564.5,541.05,555.65,555.9,556.86,1521417,84720952850000.0,,666476.0,0.43810000000000004
2005-11-08,MARUTI,EQ,555.9,561.0,577.3,556.55,574.9,572.5,568.13,1197534,68035391240000.0,,257798.0,0.21530000000000002
2005-11-09,MARUTI,EQ,572.5,576.0,583.45,567.85,578.0,575.4,575.15,1097804,63140061150000.0,,61179.0,0.055700000000000006
2005-11-10,MARUTI,EQ,575.4,578.0,581.95,569.3,581.3,579.4,574.62,688974,39589730030000.0,,75842.0,0.1101
2005-11-11,MARUTI,EQ,579.4,580.0,586.0,575.15,578.3,580.95,581.59,1187476,69062628960000.0,,346969.0,0.2922
2005-11-14,MARUTI,EQ,580.95,585.0,591.2,567.25,575.0,574.2,577.77,1325387,76577083345000.0,,304445.0,0.2297
2005-11-16,MARUTI,EQ,574.2,575.35,584.75,571.0,581.85,581.9,579.54,904737,52433460320000.0,,194264.0,0.2147
2005-11-17,MARUTI,EQ,581.9,581.0,592.0,579.9,586.55,588.8,588.05,1021274,60056243650000.0,,170413.0,0.16690000000000002
2005-11-18,MARUTI,EQ,588.8,589.0,612.95,589.0,603.5,608.95,604.31,2567962,155183410610000.0,,387862.0,0.151
2005-11-21,MARUTI,EQ,608.95,608.0,611.75,591.25,592.05,595.6,603.78,1913600,115539048259999.98,,331497.0,0.1732
2005-11-22,MARUTI,EQ,595.6,591.25,594.5,576.3,579.0,579.1,586.24,2032981,119181481845000.0,,646648.0,0.3181
2005-11-23,MARUTI,EQ,579.1,585.0,602.8,578.0,599.55,598.15,590.97,2290322,135351727575000.0,,783153.0,0.3419
2005-11-24,MARUTI,EQ,598.15,598.0,609.85,597.05,598.65,599.5,604.23,2461572,148736078230000.0,,805004.0,0.327
2005-11-25,MARUTI,EQ,599.5,602.0,621.45,601.3,619.9,619.5,611.75,2223594,136027376034999.98,,431437.0,0.19399999999999998
2005-11-26,MARUTI,EQ,619.5,620.0,624.5,606.0,617.4,618.45,619.52,721990,44728595030000.0,,73624.0,0.102
2005-11-28,MARUTI,EQ,618.45,621.9,634.2,619.05,633.1,632.35,627.52,1688909,105982795405000.0,,583544.0,0.3455
2005-11-29,MARUTI,EQ,632.35,630.0,632.35,615.05,616.0,617.6,620.58,1059455,65747884500000.0,,234153.0,0.22100000000000003
2005-11-30,MARUTI,EQ,617.6,623.0,628.5,610.05,614.0,613.4,619.57,2082839,129046236875000.0,,682947.0,0.3279
2005-12-01,MARUTI,EQ,613.4,615.0,625.9,605.4,619.7,622.85,615.18,1908770,117423680270000.0,,426365.0,0.22340000000000002
2005-12-02,MARUTI,EQ,622.85,625.0,627.9,613.0,619.0,617.6,620.98,1189758,73882057645000.0,,254060.0,0.21350000000000002
2005-12-05,MARUTI,EQ,617.6,619.4,628.4,613.55,615.05,619.3,621.82,1263973,78596994925000.0,,205270.0,0.1624
2005-12-06,MARUTI,EQ,619.3,621.0,630.0,609.4,626.0,619.1,616.36,908407,55990807910000.0,,138676.0,0.1527
2005-12-07,MARUTI,EQ,619.1,622.0,627.75,616.6,617.2,619.05,621.71,666922,41463009380000.0,,134174.0,0.20120000000000002
2005-12-08,MARUTI,EQ,619.05,619.85,632.0,617.15,623.25,624.5,624.72,1336869,83516530150000.0,,274345.0,0.2052
2005-12-09,MARUTI,EQ,624.5,626.0,650.0,625.3,649.0,646.0,636.34,1426507,90774029050000.0,,410120.0,0.28750000000000003
2005-12-12,MARUTI,EQ,646.0,646.0,654.8,642.0,643.0,647.8,650.02,1041627,67707755970000.01,,291347.0,0.2797
2005-12-13,MARUTI,EQ,647.8,641.0,666.95,641.0,666.95,661.65,654.85,1143285,74867907870000.0,,135688.0,0.1187
2005-12-14,MARUTI,EQ,661.65,665.9,686.95,653.35,654.75,659.0,673.61,3014186,203037583105000.0,,805826.0,0.26730000000000004
2005-12-15,MARUTI,EQ,659.0,655.0,666.4,642.25,651.5,646.85,655.32,1129336,74007444555000.0,,187304.0,0.1659
2005-12-16,MARUTI,EQ,646.85,653.85,659.8,648.0,659.0,658.0,654.07,922677,60349130070000.01,,129953.0,0.1408
2005-12-19,MARUTI,EQ,658.0,659.8,674.7,659.8,662.6,662.75,666.03,848689,56524818785000.0,,66253.0,0.0781
2005-12-20,MARUTI,EQ,662.75,662.5,667.0,648.1,649.7,649.8,654.69,867963,56824457040000.0,,161769.0,0.1864
2005-12-21,MARUTI,EQ,649.8,651.0,658.0,642.0,647.65,647.55,649.75,1323934,86021967445000.0,,287947.0,0.2175
2005-12-22,MARUTI,EQ,647.55,654.85,654.85,637.15,640.5,640.55,643.52,935613,60208671495000.01,,143033.0,0.1529
2005-12-23,MARUTI,EQ,640.55,644.9,648.85,624.05,626.3,626.5,637.08,857468,54627762835000.0,,196585.0,0.2293
2005-12-26,MARUTI,EQ,626.5,629.0,629.9,612.35,614.0,614.25,617.23,572751,35351776585000.0,,64542.0,0.1127
2005-12-27,MARUTI,EQ,614.25,615.0,633.5,606.6,630.0,631.3,626.29,758419,47499217885000.0,,60813.0,0.0802
2005-12-28,MARUTI,EQ,631.3,632.0,645.45,626.0,627.0,628.65,634.65,1087101,68992800745000.01,,188293.0,0.1732
2005-12-29,MARUTI,EQ,628.65,629.0,632.5,622.0,628.0,626.8,626.92,1066579,66866013690000.0,,223031.0,0.2091
2005-12-30,MARUTI,EQ,626.8,628.4,639.0,628.4,632.4,635.8,634.06,714980,45334220030000.0,,65093.0,0.091
2006-01-02,MARUTI,EQ,635.8,635.05,649.5,633.3,648.0,645.1,641.89,811345,52079225370000.0,,241556.0,0.2977
2006-01-03,MARUTI,EQ,645.1,649.5,667.9,645.55,665.0,665.25,659.35,1114721,73499531230000.0,,264921.0,0.2377
2006-01-04,MARUTI,EQ,665.25,669.9,674.5,631.55,663.9,662.35,660.94,523046,34570321420000.0,,81721.0,0.1562
2006-01-05,MARUTI,EQ,662.35,665.95,678.45,661.0,670.15,670.8,670.45,1588968,106532913670000.0,,438305.0,0.2758
2006-01-06,MARUTI,EQ,670.8,670.0,676.8,657.25,672.5,670.65,667.24,1379031,92014674770000.0,,357538.0,0.2593
2006-01-09,MARUTI,EQ,670.65,650.0,674.0,650.0,658.05,661.3,666.82,598357,39899812690000.0,,132557.0,0.2215
2006-01-10,MARUTI,EQ,661.3,661.9,667.0,648.0,651.0,653.05,657.52,925446,60849787520000.01,,318058.0,0.3437
2006-01-12,MARUTI,EQ,653.05,653.0,672.0,642.25,655.0,662.55,662.03,2637277,174595287455000.0,,1128805.0,0.428
2006-01-13,MARUTI,EQ,662.55,669.0,669.0,655.1,655.95,656.65,660.5,949708,62728608470000.01,,313451.0,0.33
2006-01-16,MARUTI,EQ,656.65,651.2,664.15,650.05,661.0,658.7,657.13,532848,35014791720000.0,,161777.0,0.3036
2006-01-17,MARUTI,EQ,658.7,661.0,665.0,649.05,652.1,650.95,655.31,563820,36947751015000.0,,212069.0,0.3761
2006-01-18,MARUTI,EQ,650.95,650.25,658.4,637.0,646.0,645.55,642.96,734442,47221482980000.0,,264477.0,0.3601
2006-01-19,MARUTI,EQ,645.55,652.0,663.0,650.0,661.0,660.8,656.92,534249,35095710905000.0,,175494.0,0.3285
2006-01-20,MARUTI,EQ,660.8,669.75,712.0,645.0,707.1,706.3,689.91,3120634,215295359465000.0,,821412.0,0.2632
2006-01-23,MARUTI,EQ,706.3,708.0,715.65,690.0,702.5,709.65,704.78,1714406,120827743215000.02,,399442.0,0.233
2006-01-24,MARUTI,EQ,709.65,716.0,746.95,716.0,740.0,742.7,734.81,2734905,200962262990000.0,,697400.0,0.255
2006-01-25,MARUTI,EQ,742.7,745.0,753.5,725.55,726.0,740.25,738.17,1350301,99675075355000.0,,300717.0,0.2227
2006-01-27,MARUTI,EQ,740.25,737.8,769.0,730.0,761.0,761.0,757.13,1725255,130624198834999.98,,343735.0,0.19920000000000002
2006-01-30,MARUTI,EQ,761.0,770.0,770.0,744.3,748.0,747.5,754.52,940825,70987034635000.0,,184703.0,0.1963
2006-01-31,MARUTI,EQ,747.5,748.0,769.0,747.5,756.95,758.55,760.22,908619,69074853770000.01,,178993.0,0.197
2006-02-01,MARUTI,EQ,758.55,757.0,764.05,738.25,742.05,742.75,751.49,941851,70779438650000.0,,186491.0,0.198
2006-02-02,MARUTI,EQ,742.75,747.5,748.0,725.35,730.0,729.05,733.66,1009698,74077742445000.0,,237792.0,0.23550000000000001
2006-02-03,MARUTI,EQ,729.05,730.0,742.0,724.0,730.0,730.25,734.51,942250,69209617379999.99,,203775.0,0.2163
2006-02-06,MARUTI,EQ,730.25,729.25,744.0,724.05,738.0,738.35,738.9,1179685,87166403675000.0,,463081.0,0.3925
2006-02-07,MARUTI,EQ,738.35,741.0,757.7,738.8,755.2,755.5,748.11,1818407,136037627955000.0,,703854.0,0.3871
2006-02-08,MARUTI,EQ,755.5,756.0,773.8,750.0,761.9,765.85,764.82,2103704,160894721140000.0,,557565.0,0.265
2006-02-10,MARUTI,EQ,765.85,765.0,775.0,761.1,761.1,767.1,769.08,645862,49671832800000.0,,100272.0,0.1553
2006-02-13,MARUTI,EQ,767.1,767.0,781.7,759.05,779.0,779.9,773.42,933704,72214661140000.0,,222697.0,0.23850000000000002
2006-02-14,MARUTI,EQ,779.9,781.4,787.4,764.0,765.0,770.65,775.34,1264636,98052186110000.0,,331686.0,0.26230000000000003
2006-02-15,MARUTI,EQ,770.65,765.0,779.7,748.0,749.55,753.0,762.84,1291864,98548457640000.0,,536997.0,0.4157
2006-02-16,MARUTI,EQ,753.0,756.5,775.8,752.95,760.0,763.8,766.05,2587133,198188253480000.0,,1158010.0,0.4476
2006-02-17,MARUTI,EQ,763.8,765.0,779.95,754.45,766.0,760.9,768.86,3071009,236116257955000.03,,1052712.0,0.3428
2006-02-20,MARUTI,EQ,760.9,764.8,789.45,753.05,787.3,787.05,773.69,2048629,158499446005000.0,,670481.0,0.3273
2006-02-21,MARUTI,EQ,787.05,789.0,800.0,781.2,788.0,788.4,793.78,1969611,156343521055000.0,,458892.0,0.233
2006-02-22,MARUTI,EQ,788.4,794.5,794.5,782.1,786.6,786.6,788.52,961099,75784759530000.0,,201959.0,0.2101
2006-02-23,MARUTI,EQ,786.6,791.9,797.5,781.6,785.25,783.65,789.9,918783,72574438410000.0,,252241.0,0.2745
2006-02-24,MARUTI,EQ,783.65,784.05,789.0,774.55,778.0,778.35,779.16,928197,72321704335000.0,,329029.0,0.35450000000000004
2006-02-27,MARUTI,EQ,778.35,781.5,802.8,781.5,791.15,789.35,793.93,1579228,125379732100000.0,,660094.0,0.418
2006-02-28,MARUTI,EQ,789.35,815.0,834.25,792.0,825.05,822.6,812.84,5456007,443487018855000.0,,887911.0,0.1627
2006-03-01,MARUTI,EQ,822.6,827.9,919.0,825.0,903.1,888.55,858.77,4859572,417326546580000.0,,1392300.0,0.2865
2006-03-02,MARUTI,EQ,888.55,914.9,936.85,889.0,898.2,905.75,913.36,6099005,557056788400000.0,,1412860.0,0.23170000000000002
2006-03-03,MARUTI,EQ,905.75,905.0,939.7,900.0,924.0,931.2,920.68,5521274,508332249414999.94,,1181488.0,0.214
2006-03-06,MARUTI,EQ,931.2,930.0,933.65,916.25,920.95,919.55,923.89,1781144,164558997495000.0,,246549.0,0.1384
2006-03-07,MARUTI,EQ,919.55,922.0,926.9,907.0,920.0,918.8,917.63,1465845,134510870259999.98,,330649.0,0.2256
2006-03-08,MARUTI,EQ,918.8,921.0,942.7,736.0,884.0,882.8,901.63,3235509,291721738795000.0,,743642.0,0.2298
2006-03-09,MARUTI,EQ,882.8,891.0,892.8,848.2,867.0,867.15,866.27,3903980,338190009800000.0,,1165184.0,0.29850000000000004
2006-03-10,MARUTI,EQ,867.15,871.0,885.0,864.2,877.85,878.7,875.8,2818128,246812748625000.0,,624534.0,0.22160000000000002
2006-03-13,MARUTI,EQ,878.7,886.9,891.6,870.1,876.25,877.2,880.28,1837301,161733147440000.0,,529049.0,0.2879
2006-03-14,MARUTI,EQ,877.2,877.6,886.5,863.0,868.0,866.3,876.37,2042293,178980344445000.0,,428711.0,0.20989999999999998
2006-03-16,MARUTI,EQ,866.3,869.95,884.0,869.95,882.0,880.55,878.06,1504070,132066148405000.0,,469847.0,0.3124
2006-03-17,MARUTI,EQ,880.55,884.95,895.9,873.05,877.25,876.7,885.6,3582572,317273603835000.0,,949404.0,0.265
2006-03-20,MARUTI,EQ,876.7,884.95,889.0,877.1,880.5,881.0,883.17,1070586,94551183415000.0,,304568.0,0.2845
2006-03-21,MARUTI,EQ,881.0,884.0,887.5,868.0,873.8,871.2,878.58,1478341,129883686345000.0,,532962.0,0.3605
2006-03-22,MARUTI,EQ,871.2,873.0,873.9,842.3,848.65,846.7,853.87,2513858,214650824820000.0,,877974.0,0.3493
2006-03-23,MARUTI,EQ,846.7,848.0,858.0,832.1,838.4,837.45,843.18,2465414,207879191435000.0,,936832.0,0.38
2006-03-24,MARUTI,EQ,837.45,835.0,849.0,833.0,838.0,838.15,840.88,1681942,141430329270000.0,,583386.0,0.3469
2006-03-27,MARUTI,EQ,838.15,841.0,846.95,835.0,835.5,838.55,842.24,1416769,119325581159999.98,,544559.0,0.38439999999999996
2006-03-28,MARUTI,EQ,838.55,840.0,863.0,838.1,852.5,850.9,854.4,3277956,280069269400000.0,,1145240.0,0.3494
2006-03-29,MARUTI,EQ,850.9,852.2,862.8,852.0,855.0,856.6,857.36,979606,83987945490000.0,,260708.0,0.2661
2006-03-30,MARUTI,EQ,856.6,859.0,865.9,838.3,862.0,856.2,853.89,3592188,306734160820000.0,,1929572.0,0.5372
2006-03-31,MARUTI,EQ,856.2,864.8,882.0,856.0,872.35,874.3,871.06,1742853,151812378315000.0,,399512.0,0.22920000000000001
2006-04-03,MARUTI,EQ,874.3,880.0,913.95,878.0,910.4,910.3,901.09,2449344,220707681340000.0,,802223.0,0.3275
2006-04-04,MARUTI,EQ,910.3,912.0,924.3,907.3,908.55,912.55,914.39,1886591,172508708835000.0,,737527.0,0.3909
2006-04-05,MARUTI,EQ,912.55,916.0,921.8,904.0,918.15,916.6,912.68,885154,80785906330000.0,,235549.0,0.2661
2006-04-07,MARUTI,EQ,916.6,920.0,922.9,877.0,893.0,894.3,900.97,1944303,175175669780000.0,,938853.0,0.4829
2006-04-10,MARUTI,EQ,894.3,907.0,907.0,868.15,888.0,884.6,879.84,1061864,93426683155000.0,,301971.0,0.28440000000000004
2006-04-12,MARUTI,EQ,884.6,888.0,888.0,830.4,845.0,841.85,863.43,1301170,112346829240000.02,,467419.0,0.3592
2006-04-13,MARUTI,EQ,841.85,841.85,882.1,810.5,870.0,870.1,859.22,3885122,333815615590000.0,,1107080.0,0.28500000000000003
2006-04-17,MARUTI,EQ,870.1,882.05,886.7,870.15,885.5,881.8,877.85,749340,65780495690000.0,,105041.0,0.1402
2006-04-18,MARUTI,EQ,881.8,876.0,903.3,876.0,880.5,881.4,890.0,1946493,173237422120000.0,,679671.0,0.3492
2006-04-19,MARUTI,EQ,881.4,885.9,894.4,866.1,874.95,874.45,881.54,1236218,108977079190000.02,,347573.0,0.2812
2006-04-20,MARUTI,EQ,874.45,878.9,890.0,867.0,880.0,882.6,880.01,914769,80500601475000.0,,120132.0,0.1313
2006-04-21,MARUTI,EQ,882.6,883.0,915.75,882.9,903.0,904.05,905.0,2712753,245504954700000.0,,894397.0,0.3297
2006-04-24,MARUTI,EQ,904.05,908.0,910.0,895.15,900.3,898.5,901.16,1070896,96504926505000.0,,432394.0,0.40380000000000005
2006-04-25,MARUTI,EQ,898.5,902.0,902.0,860.25,869.0,868.35,881.55,728663,64235558785000.0,,221722.0,0.3043
2006-04-26,MARUTI,EQ,868.35,884.8,928.9,874.0,925.0,923.5,903.96,2714610,245389774315000.0,,447929.0,0.165
2006-04-27,MARUTI,EQ,923.5,928.9,942.0,892.0,900.0,899.0,909.88,2868782,261025442985000.0,,1275228.0,0.44450000000000006
2006-04-28,MARUTI,EQ,899.0,860.0,924.9,852.0,923.1,919.95,905.11,1680507,152104562785000.0,,419643.0,0.2497
2006-04-29,MARUTI,EQ,919.95,922.0,940.0,920.0,923.25,927.6,929.29,587034,54552214795000.01,,77558.0,0.13210000000000002
2006-05-02,MARUTI,EQ,927.6,929.0,954.0,928.0,938.3,942.2,945.02,1123515,106174262050000.0,,341983.0,0.3044
2006-05-03,MARUTI,EQ,942.2,942.5,967.85,935.0,959.25,963.45,957.22,1450104,138806192725000.0,,458810.0,0.3164
2006-05-04,MARUTI,EQ,963.45,959.0,967.05,946.0,951.35,957.65,955.58,805189,76942237325000.0,,177435.0,0.22039999999999998
2006-05-05,MARUTI,EQ,957.65,958.0,959.8,935.15,940.95,940.7,946.56,684786,64819140429999.99,,215794.0,0.31510000000000005
2006-05-08,MARUTI,EQ,940.7,948.0,951.9,936.75,938.0,939.55,944.9,322648,30487131685000.004,,64378.0,0.1995
2006-05-09,MARUTI,EQ,939.55,941.0,974.95,927.25,962.0,965.8,950.78,1157505,110053627305000.0,,287243.0,0.2482
2006-05-10,MARUTI,EQ,965.8,970.0,972.5,945.15,949.0,952.95,962.16,479457,46131410245000.0,,89372.0,0.1864
2006-05-11,MARUTI,EQ,952.95,951.0,954.7,930.4,945.0,937.2,943.65,467409,44107134510000.0,,115263.0,0.2466
2006-05-12,MARUTI,EQ,937.2,930.4,948.0,920.25,937.1,932.8,939.57,652088,61268495920000.01,,168243.0,0.258
2006-05-15,MARUTI,EQ,932.8,932.0,939.45,870.0,885.0,885.75,911.53,854223,77864951770000.0,,253225.0,0.2964
2006-05-16,MARUTI,EQ,885.75,880.0,895.0,861.0,886.1,882.3,878.35,1458313,128091189915000.02,,823966.0,0.5650000000000001
2006-05-17,MARUTI,EQ,882.3,894.8,915.9,881.0,908.15,912.55,898.7,1679574,150943935165000.0,,715455.0,0.42600000000000005
2006-05-18,MARUTI,EQ,912.55,912.5,912.95,790.1,810.0,820.5,846.06,1112635,94135872045000.0,,387599.0,0.34840000000000004
2006-05-19,MARUTI,EQ,820.5,830.0,854.4,769.45,799.9,783.55,809.48,1480598,119851517215000.02,,605704.0,0.40909999999999996
2006-05-22,MARUTI,EQ,783.55,802.9,805.0,655.0,735.0,748.6,744.82,876824,65307228079999.99,,376396.0,0.4293
2006-05-23,MARUTI,EQ,748.6,716.6,820.0,660.0,820.0,805.7,765.83,881671,67521436710000.0,,403236.0,0.45740000000000003
2006-05-24,MARUTI,EQ,805.7,812.0,814.45,750.1,750.5,762.7,790.59,859547,67954770915000.0,,322247.0,0.3749
2006-05-25,MARUTI,EQ,762.7,756.85,815.0,715.25,800.0,792.95,764.14,1258490,96166060060000.0,,428395.0,0.3404
2006-05-26,MARUTI,EQ,792.95,798.0,811.0,780.0,786.5,791.7,796.52,1109850,88402180420000.0,,388938.0,0.3504
2006-05-29,MARUTI,EQ,791.7,811.0,811.7,787.6,791.3,791.3,797.14,550832,43908902915000.0,,141643.0,0.2571
2006-05-30,MARUTI,EQ,791.3,795.0,803.9,755.25,756.0,768.85,785.8,601594,47273422215000.0,,81941.0,0.1362
2006-05-31,MARUTI,EQ,768.85,755.25,755.25,706.65,730.0,735.0,725.98,1168220,84810595750000.0,,371432.0,0.3179
2006-06-01,MARUTI,EQ,735.0,739.4,756.0,671.15,685.0,683.6,716.84,3005035,215412550330000.03,,1018067.0,0.33880000000000005
2006-06-02,MARUTI,EQ,683.6,690.0,819.4,690.0,768.1,769.7,740.95,3803522,281822208805000.0,,1274269.0,0.335
2006-06-05,MARUTI,EQ,769.7,790.0,790.0,731.35,738.05,736.05,760.94,1940278,147643833690000.0,,380546.0,0.1961
2006-06-06,MARUTI,EQ,736.05,710.0,751.5,706.0,740.0,730.9,730.41,2297473,167810084200000.0,,481489.0,0.2096
2006-06-07,MARUTI,EQ,730.9,730.0,749.85,700.0,721.0,715.5,723.54,1406858,101791932745000.0,,244467.0,0.17379999999999998
2006-06-08,MARUTI,EQ,715.5,709.0,734.0,675.0,725.0,718.1,708.7,1674681,118684848175000.0,,449847.0,0.2686
2006-06-09,MARUTI,EQ,718.1,708.0,778.0,708.0,776.15,770.05,750.98,1043767,78384505445000.0,,266778.0,0.2556
2006-06-12,MARUTI,EQ,770.05,770.0,789.5,742.2,747.5,750.65,762.68,1587384,121066466520000.0,,266901.0,0.1681
2006-06-13,MARUTI,EQ,750.65,742.2,742.2,693.1,696.05,702.3,713.5,1341620,95724965575000.0,,275500.0,0.2053
2006-06-14,MARUTI,EQ,702.3,720.0,780.0,668.1,682.05,680.75,698.59,2307842,161222676805000.0,,605791.0,0.2625
2006-06-15,MARUTI,EQ,680.75,699.7,724.0,687.25,720.0,715.55,706.01,1518714,107222909250000.0,,339542.0,0.2236
2006-06-16,MARUTI,EQ,715.55,724.0,770.0,685.25,733.0,727.5,747.67,1847341,138120033784999.98,,336268.0,0.182
2006-06-19,MARUTI,EQ,727.5,764.8,764.8,716.25,761.05,755.85,742.97,1169757,86909080640000.0,,188771.0,0.16140000000000002
2006-06-20,MARUTI,EQ,755.85,735.0,765.9,732.25,746.0,752.95,751.77,1198553,90103436055000.0,,157558.0,0.1315
2006-06-21,MARUTI,EQ,752.95,745.0,762.3,730.0,755.1,757.25,755.5,838123,63319867029999.99,,156233.0,0.1864
2006-06-22,MARUTI,EQ,757.25,762.3,787.85,762.3,771.3,776.5,779.06,890186,69351064710000.0,,269711.0,0.303
2006-06-23,MARUTI,EQ,776.5,769.85,777.0,757.0,776.75,773.1,768.02,1019407,78292293360000.0,,236506.0,0.23199999999999998
2006-06-25,MARUTI,EQ,773.1,775.0,786.9,770.1,770.1,776.85,779.05,71389,5561573860000.0,,13926.0,0.19510000000000002
2006-06-26,MARUTI,EQ,776.85,775.0,777.0,727.0,730.9,735.75,756.12,762543,57657247615000.0,,222008.0,0.2911
2006-06-27,MARUTI,EQ,735.75,745.0,745.0,713.1,718.5,721.3,724.73,1382890,100221561085000.0,,476453.0,0.34450000000000003
2006-06-28,MARUTI,EQ,721.3,719.0,734.4,705.55,720.0,723.25,725.67,1055693,76608023850000.0,,212088.0,0.2009
2006-06-29,MARUTI,EQ,723.25,734.4,748.75,725.4,730.15,733.65,738.85,947474,70004316690000.0,,257372.0,0.2716
2006-06-30,MARUTI,EQ,733.65,748.75,802.0,746.25,795.0,796.7,782.11,1636581,127997888945000.0,,463480.0,0.2832
2006-07-03,MARUTI,EQ,796.7,802.0,815.0,788.5,789.3,793.8,799.23,1094227,87453554065000.0,,169519.0,0.1549
2006-07-04,MARUTI,EQ,793.8,714.95,807.0,714.95,785.3,786.45,796.73,940202,74908504675000.0,,215246.0,0.22890000000000002
2006-07-05,MARUTI,EQ,786.45,787.0,815.0,770.0,815.0,809.65,799.53,1094257,87489587460000.0,,322561.0,0.2948
2006-07-06,MARUTI,EQ,809.65,805.0,806.85,793.25,805.45,803.7,800.41,1131350,90554297280000.0,,142942.0,0.12630000000000002
2006-07-07,MARUTI,EQ,803.7,806.85,817.9,775.0,789.8,781.1,798.24,1210676,96640445030000.0,,292717.0,0.24180000000000001
2006-07-10,MARUTI,EQ,781.1,779.0,810.0,766.0,806.5,806.25,788.3,1062258,83737819540000.0,,181265.0,0.1706
2006-07-11,MARUTI,EQ,806.25,805.0,805.0,783.0,789.0,787.7,792.82,926551,73458418005000.0,,114570.0,0.12369999999999999
2006-07-12,MARUTI,EQ,787.7,783.0,831.2,768.1,829.0,819.9,795.0,1597987,127039450195000.0,,369235.0,0.2311
2006-07-13,MARUTI,EQ,819.9,819.0,819.0,796.35,802.05,807.9,804.26,1604466,129041019905000.0,,344078.0,0.2145
2006-07-14,MARUTI,EQ,807.9,799.4,799.4,782.5,794.0,795.0,790.72,997337,78861012760000.0,,170194.0,0.1706
2006-07-17,MARUTI,EQ,795.0,790.0,795.0,752.55,754.1,755.25,771.99,826808,63828900995000.01,,265033.0,0.32049999999999995
2006-07-18,MARUTI,EQ,755.25,758.0,765.0,736.0,743.0,749.05,747.04,957927,71561444285000.0,,142711.0,0.149
2006-07-19,MARUTI,EQ,749.05,755.15,763.95,719.95,720.0,723.8,741.08,1284445,95187337375000.0,,273540.0,0.21300000000000002
2006-07-20,MARUTI,EQ,723.8,730.0,754.6,730.0,737.25,736.8,743.71,1305863,97118515540000.0,,527911.0,0.4043
2006-07-21,MARUTI,EQ,736.8,740.0,740.0,705.0,712.6,711.25,714.79,884555,63227126120000.01,,203650.0,0.2302
2006-07-24,MARUTI,EQ,711.25,701.1,729.0,691.0,724.1,723.15,711.95,1133179,80676842345000.0,,297280.0,0.26230000000000003
2006-07-25,MARUTI,EQ,723.15,729.0,745.0,729.0,741.5,743.05,738.77,840108,62064776100000.0,,220392.0,0.26230000000000003
2006-07-26,MARUTI,EQ,743.05,745.0,769.5,735.0,763.0,764.05,758.85,866875,65782510804999.99,,206236.0,0.2379
2006-07-27,MARUTI,EQ,764.05,769.5,795.0,769.5,778.0,780.75,784.63,2385235,187153650175000.0,,431857.0,0.1811
2006-07-28,MARUTI,EQ,780.75,785.45,791.6,757.25,765.15,768.85,775.82,1211521,93992314290000.0,,251354.0,0.20750000000000002
2006-07-31,MARUTI,EQ,768.85,784.45,793.5,770.5,788.75,787.85,785.92,726013,57059052435000.0,,272841.0,0.37579999999999997
2006-08-01,MARUTI,EQ,787.85,785.0,787.7,770.0,787.7,783.55,776.86,847471,65836687595000.01,,132147.0,0.1559
2006-08-02,MARUTI,EQ,783.55,783.5,790.0,773.25,778.0,780.65,781.18,1262720,98641576820000.0,,519004.0,0.41100000000000003
2006-08-03,MARUTI,EQ,780.65,780.0,801.85,780.0,789.5,790.55,793.09,1199518,95132505165000.0,,302870.0,0.2525
2006-08-04,MARUTI,EQ,790.55,786.0,797.5,779.1,783.0,783.65,789.41,519905,41042002840000.0,,65498.0,0.126
2006-08-07,MARUTI,EQ,783.65,780.0,784.2,765.1,765.1,768.2,772.99,575417,44479370625000.0,,98058.0,0.1704
2006-08-08,MARUTI,EQ,768.2,768.05,787.0,764.0,787.0,785.3,779.12,487462,37978940185000.0,,123856.0,0.2541
2006-08-09,MARUTI,EQ,785.3,785.0,806.0,775.0,799.0,797.05,798.1,1170671,93431185440000.0,,439081.0,0.3751
2006-08-10,MARUTI,EQ,797.05,790.0,804.95,759.9,791.0,793.5,794.02,794581,63091380979999.99,,227594.0,0.2864
2006-08-11,MARUTI,EQ,793.5,793.5,812.0,793.5,794.8,796.1,801.91,988320,79254468245000.0,,181945.0,0.1841
2006-08-14,MARUTI,EQ,796.1,800.0,809.0,797.4,802.5,802.25,802.18,772472,61966301675000.0,,256456.0,0.332
2006-08-16,MARUTI,EQ,802.25,807.0,820.0,807.0,810.55,814.95,815.76,792319,64634356435000.0,,338061.0,0.4267
2006-08-17,MARUTI,EQ,814.95,815.0,828.0,810.55,818.1,819.75,820.15,1247581,102319819340000.0,,314938.0,0.2524
2006-08-18,MARUTI,EQ,819.75,815.0,845.0,815.0,839.8,840.65,835.33,1514621,126521524505000.0,,576439.0,0.38060000000000005
2006-08-21,MARUTI,EQ,840.65,840.65,844.0,834.0,842.0,841.3,840.4,826652,69471679329999.99,,297410.0,0.35979999999999995
2006-08-22,MARUTI,EQ,841.3,849.0,869.0,830.6,833.0,836.65,848.99,963155,81771146100000.0,,320219.0,0.3325
2006-08-23,MARUTI,EQ,836.65,836.4,838.8,822.0,827.0,826.0,830.42,737354,61231192210000.0,,144529.0,0.196
2006-08-24,MARUTI,EQ,826.0,822.0,834.0,817.15,832.15,830.65,826.32,763270,63070283520000.01,,235788.0,0.3089
2006-08-25,MARUTI,EQ,830.65,834.4,839.4,825.0,830.35,833.4,833.53,573169,47775179775000.0,,129539.0,0.226
2006-08-28,MARUTI,EQ,833.4,837.9,842.75,828.55,831.0,831.35,835.56,570244,47647037710000.0,,195570.0,0.34299999999999997
2006-08-29,MARUTI,EQ,831.35,835.0,857.9,835.0,854.0,855.2,850.23,1277777,108640976265000.02,,452928.0,0.35450000000000004
2006-08-30,MARUTI,EQ,855.2,855.2,867.5,855.0,861.0,862.3,862.75,1223041,105517921570000.0,,473605.0,0.3872
2006-08-31,MARUTI,EQ,862.3,865.0,867.0,852.05,861.3,861.35,858.71,923910,79336666005000.0,,275441.0,0.2981
2006-09-01,MARUTI,EQ,861.35,860.05,878.0,853.5,876.0,874.85,870.87,1497536,130416445205000.0,,621373.0,0.41490000000000005
2006-09-04,MARUTI,EQ,874.85,880.0,904.9,879.05,900.0,902.9,896.02,1165720,104451353885000.0,,523470.0,0.4491
2006-09-05,MARUTI,EQ,902.9,811.0,905.0,811.0,892.2,894.35,894.87,624743,55906128054999.99,,247898.0,0.3968
2006-09-06,MARUTI,EQ,894.35,896.45,904.95,886.0,893.9,892.5,895.78,839297,75182390285000.0,,169579.0,0.20199999999999999
2006-09-07,MARUTI,EQ,892.5,890.0,915.0,885.0,913.5,912.95,901.77,1306584,117823252484999.98,,297398.0,0.22760000000000002
2006-09-08,MARUTI,EQ,912.95,919.9,951.25,916.1,938.15,940.8,935.97,2030119,190013607240000.0,,547596.0,0.2697
2006-09-11,MARUTI,EQ,940.8,948.0,948.0,911.1,912.0,917.35,930.69,1906593,177444929070000.0,,490889.0,0.2575
2006-09-12,MARUTI,EQ,917.35,921.1,931.7,902.5,920.55,922.5,919.13,1491409,137079471265000.02,,302766.0,0.203
2006-09-13,MARUTI,EQ,922.5,927.0,966.8,927.0,957.0,956.1,953.65,2502607,238662162605000.03,,851887.0,0.3404
2006-09-14,MARUTI,EQ,956.1,956.1,963.0,946.7,949.1,949.05,953.89,986750,94125533630000.0,,212802.0,0.2157
2006-09-15,MARUTI,EQ,949.05,948.0,955.85,941.5,947.9,949.75,949.95,908304,86283977435000.0,,311333.0,0.3428
2006-09-18,MARUTI,EQ,949.75,954.45,955.7,938.1,939.1,942.3,946.94,467025,44224663570000.0,,109014.0,0.2334
2006-09-19,MARUTI,EQ,942.3,942.5,954.45,908.1,911.9,916.15,934.09,811395,75791755260000.0,,322121.0,0.397
2006-09-20,MARUTI,EQ,916.15,924.4,932.0,910.0,930.0,928.15,924.89,1142500,105668700990000.0,,422536.0,0.36979999999999996
2006-09-21,MARUTI,EQ,928.15,925.35,949.2,925.35,942.5,945.25,941.12,1061635,99912887205000.0,,550832.0,0.5189
2006-09-22,MARUTI,EQ,945.25,945.0,945.0,928.0,928.5,936.9,938.19,756629,70986432080000.0,,334517.0,0.4421
2006-09-25,MARUTI,EQ,936.9,935.0,942.9,920.0,923.0,926.1,934.48,685127,64023607115000.0,,299123.0,0.4366
2006-09-26,MARUTI,EQ,926.1,934.0,947.8,920.55,944.7,946.35,935.96,1056678,98900763120000.0,,540789.0,0.5118
2006-09-27,MARUTI,EQ,946.35,954.4,966.5,949.0,963.0,963.75,958.65,1260301,120818882590000.02,,596679.0,0.47340000000000004
2006-09-28,MARUTI,EQ,963.75,964.0,964.0,936.0,950.0,943.25,947.54,803248,76110608145000.0,,392774.0,0.489
2006-09-29,MARUTI,EQ,943.25,945.0,987.8,944.0,974.0,981.3,971.03,1410011,136916918450000.0,,498597.0,0.3536
2006-10-03,MARUTI,EQ,981.3,982.1,990.7,965.65,969.45,968.8,977.26,1011405,98840166755000.0,,399971.0,0.39549999999999996
2006-10-04,MARUTI,EQ,968.8,974.8,985.0,944.0,947.6,947.0,958.63,1118291,107202870815000.0,,390988.0,0.3496
2006-10-05,MARUTI,EQ,947.0,955.0,967.45,945.55,948.0,947.5,955.46,1015034,96981976770000.0,,375927.0,0.3704
2006-10-06,MARUTI,EQ,947.5,952.95,958.9,940.1,945.0,943.0,948.43,515728,48913131680000.0,,93834.0,0.1819
2006-10-09,MARUTI,EQ,943.0,940.0,950.0,911.25,941.0,940.3,942.88,488355,46046116790000.0,,131886.0,0.2701
2006-10-10,MARUTI,EQ,940.3,945.9,960.0,945.0,952.0,952.85,955.13,705229,67358221479999.99,,270559.0,0.3836
2006-10-11,MARUTI,EQ,952.85,960.0,962.0,930.0,937.0,934.9,944.11,455134,42969764380000.0,,92940.0,0.20420000000000002
2006-10-12,MARUTI,EQ,934.9,940.0,960.5,933.1,958.25,957.9,947.29,552377,52326334890000.0,,142103.0,0.25730000000000003
2006-10-13,MARUTI,EQ,957.9,965.0,968.0,954.1,956.05,958.2,960.67,488305,46910111805000.0,,119132.0,0.244
2006-10-16,MARUTI,EQ,958.2,960.25,965.8,953.5,961.2,960.95,960.79,404183,38833468220000.0,,132670.0,0.3282
2006-10-17,MARUTI,EQ,960.95,960.1,967.9,945.0,959.0,960.35,954.76,896685,85612266095000.0,,366595.0,0.40880000000000005
2006-10-18,MARUTI,EQ,960.35,963.0,967.2,940.3,948.0,949.45,954.32,843258,80474063060000.0,,343499.0,0.4073
2006-10-19,MARUTI,EQ,949.45,954.0,954.0,933.0,941.05,942.45,943.36,389092,36705255635000.0,,102837.0,0.2643
2006-10-20,MARUTI,EQ,942.45,951.0,954.0,933.0,937.55,937.4,944.45,436535,41228569695000.0,,106516.0,0.244
2006-10-21,MARUTI,EQ,937.4,948.9,948.9,937.4,939.0,940.75,941.4,68796,6476489560000.0,,19331.0,0.281
2006-10-23,MARUTI,EQ,940.75,945.0,960.0,936.6,943.0,946.75,948.46,989550,93854412500000.0,,395050.0,0.3992
2006-10-26,MARUTI,EQ,946.75,950.0,955.7,943.1,953.0,950.1,948.77,784612,74442012565000.0,,295651.0,0.3768
2006-10-27,MARUTI,EQ,950.1,955.7,968.8,955.1,965.25,966.6,963.14,539565,51967673370000.0,,140097.0,0.2596
2006-10-30,MARUTI,EQ,966.6,963.0,977.0,952.95,960.0,960.6,964.56,834111,80455291705000.0,,289015.0,0.3465
2006-10-31,MARUTI,EQ,960.6,961.0,973.5,952.7,970.95,968.0,963.03,709200,68297837854999.99,,258051.0,0.3639
2006-11-01,MARUTI,EQ,968.0,968.0,978.6,956.2,970.0,961.55,964.31,819500,79025007690000.0,,293521.0,0.3582
2006-11-02,MARUTI,EQ,961.55,964.7,988.9,964.7,981.0,982.4,982.36,972611,95545822520000.0,,309292.0,0.318
2006-11-03,MARUTI,EQ,982.4,985.0,988.0,963.1,973.9,974.75,975.14,717513,69967592295000.01,,266489.0,0.3714
2006-11-06,MARUTI,EQ,974.75,975.0,977.0,944.5,952.0,954.8,963.5,938098,90385429525000.0,,496754.0,0.5295000000000001
2006-11-07,MARUTI,EQ,954.8,955.0,963.7,940.0,942.9,943.9,946.74,838439,79378006195000.0,,365263.0,0.43560000000000004
2006-11-08,MARUTI,EQ,943.9,945.0,948.0,931.05,938.5,937.15,938.57,821116,77067579855000.0,,234655.0,0.2858
2006-11-09,MARUTI,EQ,937.15,942.3,948.8,897.65,909.1,911.7,913.51,2350650,214735024525000.0,,928847.0,0.3951
2006-11-10,MARUTI,EQ,911.7,913.0,918.2,900.0,905.0,907.35,907.85,1100256,99886417230000.0,,352175.0,0.3201
2006-11-13,MARUTI,EQ,907.35,910.0,920.8,908.0,916.8,917.45,916.57,564776,51765460735000.0,,198225.0,0.35100000000000003
2006-11-14,MARUTI,EQ,917.45,920.0,920.9,903.0,905.0,907.6,910.69,464172,42271701935000.0,,166071.0,0.3578
2006-11-15,MARUTI,EQ,907.6,904.0,917.9,898.65,901.25,905.3,909.15,988790,89895533970000.0,,478398.0,0.48380000000000006
2006-11-16,MARUTI,EQ,905.3,908.0,913.8,889.8,890.65,893.4,897.93,883141,79299459605000.0,,313595.0,0.35509999999999997
2006-11-17,MARUTI,EQ,893.4,898.0,898.95,882.1,893.0,889.15,888.31,795670,70679864470000.0,,341923.0,0.42969999999999997
2006-11-20,MARUTI,EQ,889.15,887.0,887.0,865.1,867.1,870.4,870.44,542274,47201789595000.0,,243988.0,0.4499
2006-11-21,MARUTI,EQ,870.4,882.1,897.0,872.0,884.3,885.05,885.6,545872,48342324735000.0,,211538.0,0.3875
2006-11-22,MARUTI,EQ,885.05,890.0,899.0,885.5,896.25,896.75,894.59,366355,32773644470000.0,,111747.0,0.305
2006-11-23,MARUTI,EQ,896.75,900.0,910.0,895.55,905.0,905.9,905.12,576748,52202623975000.0,,255251.0,0.4426
2006-11-24,MARUTI,EQ,905.9,906.0,916.9,900.0,910.2,911.95,912.74,473948,43258964250000.0,,268449.0,0.5664
2006-11-27,MARUTI,EQ,911.95,912.2,919.95,906.0,908.2,910.05,910.2,387116,35235441510000.0,,183902.0,0.47509999999999997
2006-11-28,MARUTI,EQ,910.05,905.0,922.0,876.0,912.55,912.6,911.85,553548,50475122845000.0,,201752.0,0.36450000000000005
2006-11-29,MARUTI,EQ,912.6,917.3,932.75,917.3,920.0,921.75,926.1,674146,62432918510000.0,,295931.0,0.439
2006-11-30,MARUTI,EQ,921.75,925.0,937.0,920.0,928.1,926.15,930.47,589456,54846999900000.0,,326887.0,0.5546
2006-12-01,MARUTI,EQ,926.15,930.4,956.5,928.5,950.5,951.95,946.59,1048272,99228312795000.0,,510538.0,0.48700000000000004
2006-12-04,MARUTI,EQ,951.95,954.0,973.75,954.0,961.8,961.65,965.3,504719,48720382685000.0,,167112.0,0.3311
2006-12-05,MARUTI,EQ,961.65,965.0,971.0,947.0,948.0,949.85,959.05,337939,32410077675000.0,,75411.0,0.2231
2006-12-06,MARUTI,EQ,949.85,954.0,961.0,935.05,941.0,941.25,944.7,352806,33329513739999.996,,94841.0,0.2688
2006-12-07,MARUTI,EQ,941.25,943.8,954.0,941.0,945.1,945.75,947.12,265603,25155903710000.0,,64500.0,0.24280000000000002
2006-12-08,MARUTI,EQ,945.75,953.0,953.0,930.1,931.0,932.55,936.91,229473,21499624865000.0,,58961.0,0.2569
2006-12-11,MARUTI,EQ,932.55,935.95,939.9,890.0,908.0,906.3,907.98,423967,38495176280000.0,,199483.0,0.4705
2006-12-12,MARUTI,EQ,906.3,912.0,924.8,860.0,885.0,885.3,894.45,703897,62960179929999.99,,297374.0,0.4225
2006-12-13,MARUTI,EQ,885.3,885.3,904.0,860.0,891.0,884.75,887.03,887313,78707386865000.0,,594985.0,0.6705
2006-12-14,MARUTI,EQ,884.75,900.0,910.8,890.0,906.5,903.8,898.7,502948,45199960450000.0,,213854.0,0.4252
2006-12-15,MARUTI,EQ,903.8,917.0,917.0,901.5,908.9,905.9,910.38,324115,29506870814999.996,,146558.0,0.4522
2006-12-18,MARUTI,EQ,905.9,913.0,924.5,880.1,922.0,922.4,907.46,592458,53763486020000.01,,219966.0,0.3713
2006-12-19,MARUTI,EQ,922.4,920.0,934.0,900.0,912.0,909.8,918.3,776508,71306779820000.0,,290480.0,0.3741
2006-12-20,MARUTI,EQ,909.8,915.0,936.9,895.0,914.45,922.65,917.72,701150,64346285785000.0,,260357.0,0.3713
2006-12-21,MARUTI,EQ,922.65,913.0,965.0,906.0,926.0,926.05,927.16,963565,89337913185000.0,,286516.0,0.2973
2006-12-22,MARUTI,EQ,926.05,936.0,939.9,918.1,924.0,925.55,928.47,763074,70849240350000.0,,331156.0,0.434
2006-12-26,MARUTI,EQ,925.55,929.0,936.0,924.9,929.0,930.6,930.3,373040,34703772464999.996,,162004.0,0.4343
2006-12-27,MARUTI,EQ,930.6,932.0,939.75,923.2,929.0,928.15,934.18,464272,43371164010000.0,,201561.0,0.4341
2006-12-28,MARUTI,EQ,928.15,929.0,933.9,920.0,923.0,923.4,926.34,424440,39317495500000.0,,175082.0,0.41250000000000003
2006-12-29,MARUTI,EQ,923.4,926.0,934.8,925.0,929.0,929.2,930.0,322399,29983090839999.996,,119903.0,0.3719
2007-01-02,MARUTI,EQ,929.2,939.0,972.0,936.1,970.0,968.6,958.28,557118,53387686430000.0,,190642.0,0.3422
2007-01-03,MARUTI,EQ,968.6,976.5,984.9,970.0,973.1,974.55,977.86,759731,74290765260000.0,,307119.0,0.4042
2007-01-04,MARUTI,EQ,974.55,974.55,977.5,961.0,964.0,967.35,969.3,434685,42134233170000.0,,168932.0,0.3886
2007-01-05,MARUTI,EQ,967.35,969.65,970.0,930.0,938.05,934.95,944.48,1052426,99399876495000.0,,592618.0,0.5631
2007-01-08,MARUTI,EQ,934.95,934.9,939.55,895.0,896.0,897.95,906.24,1095284,99258782440000.0,,553367.0,0.5052000000000001
2007-01-09,MARUTI,EQ,897.95,905.0,906.0,880.0,884.95,886.45,891.8,821394,73251588205000.0,,378668.0,0.461
2007-01-10,MARUTI,EQ,886.45,890.0,898.8,872.2,881.25,880.5,885.77,550933,48799726810000.0,,213563.0,0.3876
2007-01-11,MARUTI,EQ,880.5,888.0,909.85,882.0,908.0,905.8,899.51,401987,36159029025000.0,,140283.0,0.349
2007-01-12,MARUTI,EQ,905.8,914.7,925.0,914.0,921.9,922.35,919.43,538033,49468521450000.0,,256084.0,0.47600000000000003
2007-01-15,MARUTI,EQ,922.35,922.0,930.0,903.5,904.6,906.7,912.99,911131,83185658105000.0,,627971.0,0.6892
2007-01-16,MARUTI,EQ,906.7,913.0,913.0,902.7,911.5,910.65,908.51,544718,49488221920000.0,,231035.0,0.4241
2007-01-17,MARUTI,EQ,910.65,930.0,930.0,906.0,908.9,908.75,915.18,363570,33273247520000.0,,121905.0,0.33530000000000004
2007-01-18,MARUTI,EQ,908.75,908.0,925.0,902.0,920.05,918.65,919.3,587949,54049872390000.0,,310580.0,0.5282
2007-01-19,MARUTI,EQ,918.65,922.0,924.0,905.0,912.0,912.3,913.46,643196,58753413200000.0,,321497.0,0.49979999999999997
2007-01-22,MARUTI,EQ,912.3,915.0,944.0,893.65,938.0,938.8,922.16,2386230,220049778380000.03,,966291.0,0.40490000000000004
2007-01-23,MARUTI,EQ,938.8,940.0,941.85,910.1,913.0,918.95,928.08,957460,88860258470000.0,,553317.0,0.5779
2007-01-24,MARUTI,EQ,918.95,921.1,936.4,914.15,935.9,934.15,925.82,1033601,95693172425000.0,,561752.0,0.5435
2007-01-25,MARUTI,EQ,934.15,939.0,956.0,927.3,938.05,948.05,943.5,1186227,111920506225000.0,,614257.0,0.5178
2007-01-29,MARUTI,EQ,948.05,949.8,949.8,927.25,937.0,936.85,935.65,444476,41587351135000.0,,207008.0,0.4657
2007-01-31,MARUTI,EQ,936.85,939.0,941.5,920.0,927.7,924.9,932.48,609536,56838218879999.99,,294571.0,0.4833
2007-02-01,MARUTI,EQ,924.9,939.9,954.0,920.0,938.0,940.25,941.12,602355,56688916004999.99,,302493.0,0.5022
2007-02-02,MARUTI,EQ,940.25,943.8,950.0,940.0,946.0,944.6,944.39,445276,42051443305000.0,,251319.0,0.5644
2007-02-05,MARUTI,EQ,944.6,945.0,965.0,935.15,965.0,963.25,955.2,669844,63983257325000.0,,298747.0,0.446
2007-02-06,MARUTI,EQ,963.25,965.1,972.85,936.0,948.9,952.5,960.1,550278,52832021305000.0,,225613.0,0.41000000000000003
2007-02-07,MARUTI,EQ,952.5,953.2,959.9,943.5,954.2,951.6,949.83,213359,20265501445000.0,,71960.0,0.3373
2007-02-08,MARUTI,EQ,951.6,951.95,966.0,942.1,961.55,962.55,958.24,602126,57698237904999.99,,350334.0,0.5818
2007-02-09,MARUTI,EQ,962.55,963.0,963.0,938.1,938.2,941.7,947.87,400531,37965118355000.0,,220987.0,0.5517000000000001
2007-02-12,MARUTI,EQ,941.7,938.2,948.6,907.55,914.8,912.0,920.47,433138,39869234145000.0,,249009.0,0.5749000000000001
2007-02-13,MARUTI,EQ,912.0,912.0,924.0,880.5,900.0,890.9,906.69,620657,56274634020000.01,,328828.0,0.5297999999999999
2007-02-14,MARUTI,EQ,890.9,945.0,945.0,841.1,862.0,857.05,853.43,984466,84017214795000.0,,567062.0,0.5760000000000001
2007-02-15,MARUTI,EQ,857.05,872.0,896.0,866.0,893.0,892.25,885.64,621597,55051098115000.0,,283273.0,0.4557
2007-02-19,MARUTI,EQ,892.25,900.0,923.0,880.1,912.0,914.05,913.42,591776,54054049415000.0,,286360.0,0.4839
2007-02-20,MARUTI,EQ,914.05,919.0,919.0,889.0,894.3,892.75,898.9,599075,53851074950000.0,,246859.0,0.4121
2007-02-21,MARUTI,EQ,892.75,895.0,910.25,885.5,895.8,898.15,901.39,442431,39880205105000.0,,192597.0,0.4353
2007-02-22,MARUTI,EQ,898.15,915.0,915.0,865.1,880.25,880.0,892.67,835805,74609975925000.0,,405143.0,0.4847
2007-02-23,MARUTI,EQ,880.0,888.0,897.0,850.0,868.0,863.5,862.56,881152,76004934670000.0,,478253.0,0.5428000000000001
2007-02-26,MARUTI,EQ,863.5,870.0,900.0,846.25,886.1,878.3,864.05,875100,75613402730000.0,,482601.0,0.5515
2007-02-27,MARUTI,EQ,878.3,877.0,894.0,866.0,885.25,887.05,882.52,450104,39722801290000.0,,182137.0,0.4047
2007-02-28,MARUTI,EQ,887.05,850.0,875.0,825.5,847.95,841.7,855.45,1075465,92000630575000.0,,622973.0,0.5793
2007-03-01,MARUTI,EQ,841.7,848.0,870.4,825.0,840.05,840.9,850.69,1235538,105105536705000.0,,768700.0,0.6222
2007-03-02,MARUTI,EQ,840.9,844.0,853.0,827.5,831.9,833.1,842.88,640139,53956004440000.0,,328633.0,0.5134000000000001
2007-03-05,MARUTI,EQ,833.1,825.0,825.0,762.0,780.0,772.9,787.3,988480,77823514025000.0,,646309.0,0.6537999999999999
2007-03-06,MARUTI,EQ,772.9,790.0,817.0,785.0,791.0,791.75,803.14,1131567,90881084570000.0,,599994.0,0.5302
2007-03-07,MARUTI,EQ,791.75,797.0,802.0,755.05,784.0,774.85,778.07,765263,59542566715000.0,,403639.0,0.5275
2007-03-08,MARUTI,EQ,774.85,787.0,798.0,757.15,794.1,792.35,783.14,1021395,79989809620000.0,,615959.0,0.6031000000000001
2007-03-09,MARUTI,EQ,792.35,792.0,815.0,781.0,795.0,787.2,792.58,985053,78072875005000.0,,472204.0,0.4794
2007-03-12,MARUTI,EQ,787.2,789.8,806.9,788.0,797.05,797.1,797.62,685011,54637870510000.0,,404651.0,0.5907
2007-03-13,MARUTI,EQ,797.1,800.0,808.25,791.35,806.4,801.55,799.14,746586,59662581754999.99,,431215.0,0.5776
2007-03-14,MARUTI,EQ,801.55,791.0,809.9,768.0,790.35,791.75,789.37,1165193,91976624725000.0,,591626.0,0.5077
2007-03-15,MARUTI,EQ,791.75,804.1,815.0,791.0,800.0,796.15,799.86,991159,79279050960000.0,,540987.0,0.5458
2007-03-16,MARUTI,EQ,796.15,798.0,804.1,770.1,780.5,780.1,786.05,596137,46859119470000.0,,234400.0,0.3932
2007-03-19,MARUTI,EQ,780.1,786.0,794.9,762.2,789.45,788.85,781.65,953061,74495613005000.0,,392489.0,0.4118
2007-03-20,MARUTI,EQ,788.85,792.0,801.25,782.0,790.8,789.65,786.52,2145321,168734039415000.0,,1565094.0,0.7295
2007-03-21,MARUTI,EQ,789.65,796.0,797.0,785.0,790.5,791.65,790.48,1459637,115381578280000.0,,1126249.0,0.7716
2007-03-22,MARUTI,EQ,791.65,790.5,838.5,790.5,830.0,831.3,825.43,1346218,111120752045000.0,,782507.0,0.5813
2007-03-23,MARUTI,EQ,831.3,833.0,849.0,818.0,840.65,840.65,829.77,1248363,103585131465000.0,,678041.0,0.5431
2007-03-26,MARUTI,EQ,840.65,837.15,843.9,815.15,820.9,821.7,827.98,991767,82116675740000.0,,510525.0,0.5147999999999999
2007-03-28,MARUTI,EQ,821.7,775.25,829.7,775.25,800.0,796.65,801.32,609221,48818204700000.0,,337244.0,0.5536
2007-03-29,MARUTI,EQ,796.65,828.5,828.5,794.1,812.2,812.45,812.62,1329498,108038025059999.98,,691296.0,0.52
2007-03-30,MARUTI,EQ,812.45,812.0,830.0,790.0,809.0,820.2,819.02,893379,73169428950000.0,,501875.0,0.5618
2007-04-02,MARUTI,EQ,820.2,795.0,795.0,741.35,743.5,749.25,766.04,1764472,135165335005000.0,,855343.0,0.48479999999999995
2007-04-03,MARUTI,EQ,749.25,745.0,765.8,745.0,752.0,756.45,757.24,798112,60435907985000.0,,273734.0,0.34299999999999997
2007-04-04,MARUTI,EQ,756.45,765.0,768.0,743.55,745.9,745.95,754.06,639319,48208714125000.0,,202920.0,0.3174
2007-04-05,MARUTI,EQ,745.95,746.0,763.9,741.0,754.0,755.9,754.34,607163,45800868250000.0,,269009.0,0.44310000000000005
2007-04-09,MARUTI,EQ,755.9,754.0,795.9,754.0,794.0,789.45,779.58,637121,49668801495000.0,,282596.0,0.4436
2007-04-10,MARUTI,EQ,789.45,790.0,801.0,785.0,785.0,786.15,790.47,568648,44949989220000.0,,269622.0,0.47409999999999997
2007-04-11,MARUTI,EQ,786.15,790.0,790.0,777.35,781.2,781.95,783.43,416519,32631191085000.004,,161904.0,0.3887
2007-04-12,MARUTI,EQ,781.95,770.0,778.0,750.55,759.7,758.95,761.93,582216,44360898030000.0,,286165.0,0.4915
2007-04-13,MARUTI,EQ,758.95,760.0,777.0,755.0,772.0,771.95,770.52,564293,43479815515000.0,,310068.0,0.5495
2007-04-16,MARUTI,EQ,771.95,777.1,786.0,775.1,777.9,778.0,780.97,442878,34587424830000.0,,248412.0,0.5609000000000001
2007-04-17,MARUTI,EQ,778.0,781.15,784.5,760.15,764.0,762.1,770.57,452478,34866761510000.004,,193141.0,0.4269
2007-04-18,MARUTI,EQ,762.1,765.0,774.35,761.25,764.0,764.25,766.87,438847,33654036214999.996,,181990.0,0.4147
2007-04-19,MARUTI,EQ,764.25,764.0,780.0,746.0,778.05,771.9,765.79,406231,31108770205000.0,,148480.0,0.3655
2007-04-20,MARUTI,EQ,771.9,778.1,791.8,772.0,778.0,778.6,782.49,594583,46525805500000.0,,257296.0,0.43270000000000003
2007-04-23,MARUTI,EQ,778.6,798.7,798.7,764.0,766.7,766.9,776.43,543379,42189706015000.0,,222891.0,0.41020000000000006
2007-04-24,MARUTI,EQ,766.9,770.0,810.0,762.0,800.0,796.0,791.57,2359485,186769497485000.0,,1122003.0,0.4755
2007-04-25,MARUTI,EQ,796.0,800.0,815.0,783.0,793.0,791.0,796.49,1363916,108634603809999.98,,688890.0,0.5051
2007-04-26,MARUTI,EQ,791.0,840.0,840.0,785.55,799.5,797.5,795.62,1699840,135243193520000.0,,1012496.0,0.5956
2007-04-27,MARUTI,EQ,797.5,794.2,810.0,789.25,791.5,795.9,801.39,924946,74123874205000.0,,253581.0,0.2742
2007-04-30,MARUTI,EQ,795.9,798.5,808.75,783.0,807.0,806.1,800.36,422751,33835210070000.0,,173863.0,0.41130000000000005
2007-05-03,MARUTI,EQ,806.1,817.5,824.6,811.0,814.95,814.35,818.47,369317,30227558050000.0,,134775.0,0.3649
2007-05-04,MARUTI,EQ,814.35,821.0,822.0,803.0,808.2,807.45,811.25,221444,17964623985000.0,,62383.0,0.2817
2007-05-07,MARUTI,EQ,807.45,820.0,824.0,801.1,803.5,804.95,811.85,391280,31765893264999.996,,133569.0,0.34140000000000004
2007-05-08,MARUTI,EQ,804.95,811.0,814.9,782.5,795.0,800.75,808.38,490355,39639191835000.0,,269564.0,0.5497
2007-05-09,MARUTI,EQ,800.75,801.0,814.45,791.1,803.0,802.3,803.89,904909,72744811155000.0,,290577.0,0.3211
2007-05-10,MARUTI,EQ,802.3,848.7,848.7,790.1,795.0,794.9,805.55,597803,48155893225000.0,,225964.0,0.378
2007-05-11,MARUTI,EQ,794.9,795.0,806.5,751.25,794.3,795.5,794.17,543745,43182347090000.0,,163259.0,0.3002
2007-05-14,MARUTI,EQ,795.5,820.0,820.0,800.1,803.0,803.7,804.46,211565,17019524375000.0,,99124.0,0.4685
2007-05-15,MARUTI,EQ,803.7,801.1,808.9,791.0,807.5,806.55,805.64,248635,20031000650000.0,,121977.0,0.49060000000000004
2007-05-16,MARUTI,EQ,806.55,807.0,810.0,792.2,803.2,802.55,801.56,321379,25760326495000.0,,160698.0,0.5
2007-05-17,MARUTI,EQ,802.55,803.0,820.0,803.0,815.0,816.8,815.96,345832,28218585870000.0,,140072.0,0.405
2007-05-18,MARUTI,EQ,816.8,815.0,825.0,799.0,800.0,810.1,815.55,328877,26821461940000.0,,149547.0,0.4547
2007-05-21,MARUTI,EQ,810.1,810.1,825.0,800.25,823.0,821.0,816.98,406615,33219770989999.996,,163525.0,0.4022
2007-05-22,MARUTI,EQ,821.0,823.0,844.0,796.0,827.0,830.6,835.5,757248,63268167075000.0,,296864.0,0.392
2007-05-23,MARUTI,EQ,830.6,840.0,840.0,811.25,814.0,815.2,826.19,303632,25085858500000.0,,136912.0,0.4509
2007-05-24,MARUTI,EQ,815.2,805.55,818.0,805.55,808.0,810.4,811.87,178315,14476811540000.0,,45977.0,0.25780000000000003
2007-05-25,MARUTI,EQ,810.4,805.0,819.5,795.0,812.85,810.3,809.84,205959,16679424625000.0,,69543.0,0.33770000000000006
2007-05-28,MARUTI,EQ,810.3,819.4,831.7,812.0,827.2,825.95,825.18,482536,39817778400000.0,,313139.0,0.6489
2007-05-29,MARUTI,EQ,825.95,826.5,833.0,815.1,823.05,819.95,820.54,342543,28107192705000.0,,180069.0,0.5257000000000001
2007-05-30,MARUTI,EQ,819.95,825.0,826.0,802.0,805.4,804.6,811.41,290268,23552538780000.0,,113709.0,0.39170000000000005
2007-05-31,MARUTI,EQ,804.6,808.0,820.0,805.0,817.0,817.1,813.69,585384,47631886440000.0,,298676.0,0.5102
2007-06-01,MARUTI,EQ,817.1,820.0,829.95,808.15,811.25,811.25,818.05,483876,39583354350000.0,,250992.0,0.5186999999999999
2007-06-04,MARUTI,EQ,811.25,876.0,876.0,804.0,806.0,806.55,811.06,303317,24600924555000.0,,150687.0,0.4968
2007-06-05,MARUTI,EQ,806.55,839.8,839.8,796.0,801.0,799.8,801.1,624277,50011017270000.0,,414351.0,0.6637000000000001
2007-06-06,MARUTI,EQ,799.8,823.75,823.75,772.65,775.0,776.6,786.5,349165,27461914139999.996,,149580.0,0.42840000000000006
2007-06-07,MARUTI,EQ,776.6,774.0,784.0,740.3,760.6,760.95,770.93,407125,31386582110000.004,,162280.0,0.3986
2007-06-08,MARUTI,EQ,760.95,751.55,758.0,731.0,733.0,737.55,742.52,846437,62849339204999.99,,526098.0,0.6215
2007-06-11,MARUTI,EQ,737.55,740.1,748.8,728.1,737.3,733.35,736.06,561196,41307419240000.0,,282897.0,0.5041
2007-06-12,MARUTI,EQ,733.35,735.0,739.9,717.0,718.0,719.65,727.52,559380,40695876195000.0,,273844.0,0.48950000000000005
2007-06-13,MARUTI,EQ,719.65,721.0,734.0,715.05,717.5,721.2,722.95,902649,65256559500000.0,,435722.0,0.4827
2007-06-14,MARUTI,EQ,721.2,729.0,733.0,724.7,729.0,729.15,728.89,434677,31682999310000.004,,209046.0,0.48090000000000005
2007-06-15,MARUTI,EQ,729.15,734.9,747.0,729.25,740.1,740.1,741.05,691507,51244445695000.0,,424050.0,0.6132
2007-06-18,MARUTI,EQ,740.1,741.0,749.9,738.15,744.95,742.85,742.99,250702,18627001560000.0,,111065.0,0.443
2007-06-19,MARUTI,EQ,742.85,742.05,753.9,735.5,750.0,751.45,746.86,250612,18717154135000.0,,97391.0,0.3886
2007-06-20,MARUTI,EQ,751.45,751.45,772.4,751.45,771.0,767.9,762.89,339009,25862805985000.0,,172109.0,0.5077
2007-06-21,MARUTI,EQ,767.9,771.0,772.0,756.0,759.5,759.05,761.6,378134,28798515905000.0,,205631.0,0.5438000000000001
2007-06-22,MARUTI,EQ,759.05,753.1,763.75,750.0,758.2,761.35,756.34,229035,17322938669999.998,,88410.0,0.386
2007-06-25,MARUTI,EQ,761.35,769.0,769.0,751.0,752.0,753.3,754.78,193269,14587474960000.0,,95606.0,0.4947
2007-06-26,MARUTI,EQ,753.3,749.0,759.9,747.15,756.0,757.3,755.65,187249,14149548844999.998,,107227.0,0.5726
2007-06-27,MARUTI,EQ,757.3,760.0,760.0,746.1,751.8,751.3,752.92,270304,20351619760000.0,,169356.0,0.6265
2007-06-28,MARUTI,EQ,751.3,748.0,758.9,738.95,745.2,748.7,745.67,581068,43328385365000.0,,352582.0,0.6068
2007-06-29,MARUTI,EQ,748.7,758.0,758.0,740.1,741.9,744.15,743.52,921224,68495127165000.0,,753630.0,0.8181
2007-07-02,MARUTI,EQ,744.15,745.0,786.6,745.0,775.3,770.6,773.99,1033530,79994602660000.0,,631237.0,0.6108
2007-07-03,MARUTI,EQ,770.6,777.0,785.0,772.0,785.0,783.5,781.76,658340,51466534130000.0,,490886.0,0.7456
2007-07-04,MARUTI,EQ,783.5,790.0,799.0,776.25,793.0,791.4,787.38,387120,30481051680000.0,,181761.0,0.46950000000000003
2007-07-05,MARUTI,EQ,791.4,792.05,810.1,792.0,804.65,805.05,803.1,735535,59071156285000.0,,409302.0,0.5565
2007-07-06,MARUTI,EQ,805.05,760.3,808.9,760.3,796.0,797.0,799.4,255773,20446596890000.0,,114767.0,0.4487
2007-07-09,MARUTI,EQ,797.0,802.0,805.0,790.0,800.0,795.7,795.87,205177,16329347944999.998,,112071.0,0.5462
2007-07-10,MARUTI,EQ,795.7,795.7,819.0,786.15,819.0,813.75,806.18,370646,29880581425000.0,,180508.0,0.48700000000000004
2007-07-11,MARUTI,EQ,813.75,810.0,814.8,795.2,810.0,806.3,805.85,233135,18787161015000.0,,93916.0,0.40280000000000005
2007-07-12,MARUTI,EQ,806.3,806.3,830.75,804.0,823.3,828.35,818.47,719373,58878727170000.01,,495642.0,0.6890000000000001
2007-07-13,MARUTI,EQ,828.35,830.0,839.0,824.0,825.0,831.3,832.13,680882,56658000354999.99,,379129.0,0.5568
2007-07-16,MARUTI,EQ,831.3,833.0,843.5,820.3,828.1,827.65,830.52,705306,58577366220000.01,,351370.0,0.49820000000000003
2007-07-17,MARUTI,EQ,827.65,829.85,841.1,818.0,830.0,824.85,829.64,406536,33728023355000.0,,231044.0,0.5683
2007-07-18,MARUTI,EQ,824.85,824.9,826.0,808.2,821.0,820.65,817.14,155871,12736829735000.0,,42597.0,0.2733
2007-07-19,MARUTI,EQ,820.65,824.0,830.4,812.35,829.0,827.05,822.27,519599,42725167510000.0,,261839.0,0.5039
2007-07-20,MARUTI,EQ,827.05,834.4,845.0,821.0,830.0,826.9,826.65,420611,34769836039999.996,,264039.0,0.6278
2007-07-23,MARUTI,EQ,826.9,821.0,839.3,815.1,830.0,830.05,832.08,435111,36204849450000.0,,258686.0,0.5945
2007-07-24,MARUTI,EQ,830.05,831.0,837.8,815.25,820.0,819.55,826.01,271106,22393679150000.0,,108138.0,0.39890000000000003
2007-07-25,MARUTI,EQ,819.55,819.55,826.8,808.0,810.0,809.9,813.17,449106,36520025395000.0,,277291.0,0.6174000000000001
2007-07-26,MARUTI,EQ,809.9,812.0,857.35,810.0,835.25,839.4,844.82,3219244,271966766405000.03,,1705365.0,0.5297
2007-07-27,MARUTI,EQ,839.4,835.0,845.0,808.0,827.0,830.25,833.59,1257326,104808838995000.0,,732368.0,0.5825
2007-07-30,MARUTI,EQ,830.25,860.0,860.0,806.5,846.05,845.85,841.3,774050,65120659895000.01,,454038.0,0.5866
2007-07-31,MARUTI,EQ,845.85,848.0,854.95,820.0,847.0,844.55,840.31,675190,56737174379999.99,,385704.0,0.5713
2007-08-01,MARUTI,EQ,844.55,831.1,835.0,806.1,829.2,821.2,823.1,699396,57566984404999.99,,463958.0,0.6634000000000001
2007-08-02,MARUTI,EQ,821.2,825.2,851.0,821.0,842.0,832.3,834.5,478688,39946354255000.0,,289223.0,0.6042000000000001
2007-08-03,MARUTI,EQ,832.3,834.0,856.0,828.8,850.0,850.65,849.77,850182,72246276140000.0,,542036.0,0.6376
2007-08-06,MARUTI,EQ,850.65,845.0,847.0,819.5,828.35,824.9,825.84,801444,66186151404999.99,,641338.0,0.8002
2007-08-07,MARUTI,EQ,824.9,847.0,847.0,821.0,826.0,824.85,828.15,563428,46660256420000.0,,327698.0,0.5816
2007-08-08,MARUTI,EQ,824.85,832.0,841.0,825.1,840.0,836.6,833.26,589163,49092610290000.0,,463076.0,0.7859999999999999
2007-08-09,MARUTI,EQ,836.6,844.0,869.0,817.0,822.0,826.85,848.03,817999,69368452000000.0,,328070.0,0.4011
2007-08-10,MARUTI,EQ,826.85,810.0,816.0,795.5,813.9,809.55,805.86,579132,46670104145000.0,,325894.0,0.5627000000000001
2007-08-13,MARUTI,EQ,809.55,815.0,836.9,813.05,835.0,832.7,824.77,299829,24729125555000.0,,147113.0,0.4907
2007-08-14,MARUTI,EQ,832.7,843.0,843.0,817.15,822.0,823.55,824.61,379821,31320386595000.0,,260451.0,0.6857
2007-08-16,MARUTI,EQ,823.55,829.95,829.95,780.0,789.0,793.45,795.52,475593,37834515730000.0,,344188.0,0.7237
2007-08-17,MARUTI,EQ,793.45,793.8,793.8,715.0,780.1,778.65,760.15,1119851,85125570290000.0,,633197.0,0.5654
2007-08-20,MARUTI,EQ,778.65,800.0,815.9,780.2,781.0,783.75,793.52,597448,47408627275000.0,,400326.0,0.6701
2007-08-21,MARUTI,EQ,783.75,790.0,791.0,761.0,766.0,767.5,775.71,278620,21612842125000.0,,177813.0,0.6382
2007-08-22,MARUTI,EQ,767.5,765.0,789.0,749.0,772.4,765.8,766.6,450403,34527935575000.0,,227324.0,0.5047
2007-08-23,MARUTI,EQ,765.8,795.0,804.05,760.15,782.2,775.95,774.45,829540,64243414745000.01,,583688.0,0.7036
2007-08-24,MARUTI,EQ,775.95,789.0,802.9,766.1,788.9,790.05,790.7,922178,72916705510000.0,,643504.0,0.6978
2007-08-27,MARUTI,EQ,790.05,804.0,848.0,802.25,835.0,833.45,819.93,603244,49461922210000.0,,395140.0,0.655
2007-08-28,MARUTI,EQ,833.45,834.0,838.0,815.3,830.0,832.5,831.34,288653,23996854540000.0,,117441.0,0.4069
2007-08-29,MARUTI,EQ,832.5,820.0,838.0,810.3,833.9,833.55,831.24,586956,48790088445000.0,,325164.0,0.554
2007-08-30,MARUTI,EQ,833.55,845.0,849.75,831.0,840.0,836.75,839.32,1011839,84925493475000.0,,661001.0,0.6533
2007-08-31,MARUTI,EQ,836.75,825.0,872.9,825.0,867.0,867.7,863.1,1241719,107173320345000.0,,691923.0,0.5572
2007-09-03,MARUTI,EQ,867.7,876.7,901.0,875.3,881.25,881.65,888.02,992405,88127940315000.0,,536948.0,0.5411
2007-09-04,MARUTI,EQ,881.65,889.95,898.8,870.0,888.0,893.3,882.58,1012942,89400192385000.0,,582263.0,0.5748
2007-09-05,MARUTI,EQ,893.3,893.5,900.0,868.1,869.7,873.75,879.32,667304,58677630570000.01,,346729.0,0.5196000000000001
2007-09-06,MARUTI,EQ,873.75,839.7,883.0,839.7,878.5,880.65,879.2,496609,43662081260000.0,,252279.0,0.508
2007-09-07,MARUTI,EQ,880.65,884.9,887.9,870.0,874.9,873.3,878.98,502100,44133423760000.0,,266909.0,0.5316
2007-09-10,MARUTI,EQ,873.3,837.0,880.9,837.0,876.8,874.6,874.83,355967,31141181805000.0,,187931.0,0.5279
2007-09-11,MARUTI,EQ,874.6,879.0,881.8,856.0,859.0,861.15,868.3,408315,35454187830000.0,,220928.0,0.5411
2007-09-12,MARUTI,EQ,861.15,869.8,869.8,854.6,858.5,859.55,861.2,214247,18450917925000.0,,77981.0,0.364
2007-09-13,MARUTI,EQ,859.55,803.55,894.0,803.55,893.0,891.7,882.55,861760,76054500230000.0,,446988.0,0.5186999999999999
2007-09-14,MARUTI,EQ,891.7,895.0,904.8,863.5,869.0,866.75,880.99,744012,65547007990000.0,,342295.0,0.4601
2007-09-17,MARUTI,EQ,866.75,865.0,880.9,863.2,873.0,874.95,870.51,645185,56163729720000.01,,354570.0,0.5496
2007-09-18,MARUTI,EQ,874.95,876.0,884.0,868.0,875.15,875.4,877.06,563911,49458630290000.0,,322356.0,0.5716
2007-09-19,MARUTI,EQ,875.4,889.0,934.0,889.0,922.05,923.85,921.21,1674682,154273621055000.0,,1035825.0,0.6185
2007-09-20,MARUTI,EQ,923.85,930.0,930.0,907.2,909.95,910.15,918.09,623469,57240095060000.0,,322896.0,0.5179
2007-09-21,MARUTI,EQ,910.15,909.0,935.5,909.0,931.0,931.4,924.43,979627,90560111900000.0,,513557.0,0.5242
2007-09-24,MARUTI,EQ,931.4,931.4,1001.2,931.4,1001.2,980.75,963.56,2265579,218301847555000.03,,1797848.0,0.7935
2007-09-25,MARUTI,EQ,980.75,980.0,1001.0,950.3,990.0,991.15,978.23,1440152,140880318965000.0,,1034608.0,0.7184
2007-09-26,MARUTI,EQ,991.15,992.0,1000.0,955.0,967.0,961.95,975.69,1119400,109218255659999.98,,812930.0,0.7262000000000001
2007-09-27,MARUTI,EQ,961.95,970.2,984.8,956.6,984.25,980.15,976.88,1830731,178840210905000.0,,1355924.0,0.7406
2007-09-28,MARUTI,EQ,980.15,980.25,1028.0,971.25,998.05,998.75,997.98,1945086,194114847410000.0,,1153345.0,0.593
2007-10-01,MARUTI,EQ,998.75,1008.8,1010.0,978.75,993.0,990.15,991.09,1104268,109442824630000.0,,625225.0,0.5662
2007-10-03,MARUTI,EQ,990.15,985.0,1034.7,960.25,1028.0,1019.25,998.83,1751448,174940072065000.0,,949416.0,0.5421
2007-10-04,MARUTI,EQ,1019.25,1020.0,1048.0,1011.0,1040.0,1042.25,1032.59,1633283,168651267985000.0,,836397.0,0.5121
2007-10-05,MARUTI,EQ,1042.25,1045.0,1053.7,1020.0,1037.0,1034.85,1036.43,1133901,117521328340000.02,,704357.0,0.6212
2007-10-08,MARUTI,EQ,1034.85,1051.0,1051.0,1001.05,1024.0,1025.25,1018.5,1127200,114805882295000.0,,739852.0,0.6564
2007-10-09,MARUTI,EQ,1025.25,1023.8,1114.7,1010.0,1100.0,1105.05,1067.06,1828168,195077221960000.0,,1108654.0,0.6064
2007-10-10,MARUTI,EQ,1105.05,1105.0,1135.0,1076.0,1100.0,1101.05,1101.7,1689843,186169471815000.0,,1091635.0,0.6459999999999999
2007-10-11,MARUTI,EQ,1101.05,1107.0,1134.05,1084.25,1115.0,1119.35,1106.05,1250799,138344361690000.02,,771834.0,0.6171
2007-10-12,MARUTI,EQ,1119.35,1119.9,1119.9,1084.0,1097.0,1096.75,1098.48,921226,101194483380000.0,,606637.0,0.6585
2007-10-15,MARUTI,EQ,1096.75,1095.0,1177.4,1095.0,1155.15,1160.7,1147.82,1226522,140782841850000.0,,787513.0,0.6421
2007-10-16,MARUTI,EQ,1160.7,1161.0,1190.0,1123.1,1182.1,1184.7,1153.95,1098885,126806293255000.0,,590176.0,0.5371
2007-10-17,MARUTI,EQ,1184.7,1075.55,1224.0,1075.55,1172.95,1174.0,1150.72,1412586,162549080745000.0,,910815.0,0.6448
2007-10-18,MARUTI,EQ,1174.0,1175.0,1210.0,1125.0,1145.0,1139.35,1176.35,1083966,127512386730000.0,,594780.0,0.5487
2007-10-19,MARUTI,EQ,1139.35,1160.0,1180.0,1048.0,1066.0,1076.6,1081.41,826778,89408270775000.0,,498219.0,0.6026
2007-10-22,MARUTI,EQ,1076.6,1059.9,1094.9,1025.0,1050.2,1060.15,1064.83,1130497,120378526305000.0,,761426.0,0.6735
2007-10-23,MARUTI,EQ,1060.15,1061.0,1116.85,1061.0,1100.0,1102.9,1086.27,741072,80500340870000.0,,414580.0,0.5594
2007-10-24,MARUTI,EQ,1102.9,1112.0,1139.0,1088.0,1116.15,1118.45,1118.25,653913,73123602690000.0,,443437.0,0.6781
2007-10-25,MARUTI,EQ,1118.45,1110.0,1184.9,1090.0,1151.05,1164.2,1149.34,1281290,147264021145000.0,,747521.0,0.5834
2007-10-26,MARUTI,EQ,1164.2,1140.1,1199.0,1130.0,1180.0,1182.2,1179.77,469878,55434638229999.99,,197998.0,0.4214
2007-10-29,MARUTI,EQ,1182.2,1194.4,1248.0,1175.55,1185.0,1189.85,1214.86,1028027,124891104934999.98,,458570.0,0.4461
2007-10-30,MARUTI,EQ,1189.85,1189.85,1203.0,1080.0,1095.0,1087.4,1109.06,2016331,223622647119999.97,,1253481.0,0.6217
2007-10-31,MARUTI,EQ,1087.4,1090.0,1128.9,1045.0,1077.0,1073.85,1078.84,1649288,177932174905000.0,,936654.0,0.5679
2007-11-01,MARUTI,EQ,1073.85,1100.0,1100.0,997.05,1008.1,1006.55,1046.15,1160090,121362267159999.98,,566445.0,0.4883
2007-11-02,MARUTI,EQ,1006.55,1000.0,1033.0,969.0,1025.0,1021.2,1000.53,1188175,118880527125000.0,,439491.0,0.3699
2007-11-05,MARUTI,EQ,1021.2,1026.15,1036.5,970.3,995.0,994.65,1005.77,756240,76060387645000.0,,386245.0,0.5107
2007-11-06,MARUTI,EQ,994.65,1010.0,1023.8,962.8,971.0,972.0,992.56,703916,69868140045000.01,,307289.0,0.4365
2007-11-07,MARUTI,EQ,972.0,995.0,1011.9,960.0,1000.0,999.35,990.42,635218,62913446385000.0,,329073.0,0.518
2007-11-08,MARUTI,EQ,999.35,990.0,1010.0,961.25,994.0,994.5,998.47,413996,41336414900000.0,,210675.0,0.5089
2007-11-09,MARUTI,EQ,994.5,1010.0,1010.4,980.0,980.0,990.05,994.16,48713,4842873735000.0,,19584.0,0.402
2007-11-12,MARUTI,EQ,990.05,972.0,1001.0,957.05,995.0,995.5,983.82,248565,24454256610000.0,,109202.0,0.4393
2007-11-13,MARUTI,EQ,995.5,997.95,1020.0,981.0,1002.0,1003.05,1004.19,310098,31139791535000.004,,82167.0,0.265
2007-11-14,MARUTI,EQ,1003.05,1010.0,1046.0,1010.0,1033.0,1038.25,1032.25,552730,57055671940000.0,,288897.0,0.5227
2007-11-15,MARUTI,EQ,1038.25,1037.5,1065.5,1025.0,1035.0,1037.15,1043.89,400610,41819168985000.0,,181476.0,0.45299999999999996
2007-11-16,MARUTI,EQ,1037.15,1020.0,1059.9,1007.0,1050.0,1046.95,1043.15,439601,45856871140000.0,,281171.0,0.6396000000000001
2007-11-19,MARUTI,EQ,1046.95,1051.0,1065.4,1051.0,1051.0,1053.8,1054.92,178721,18853719300000.0,,100606.0,0.5629
2007-11-20,MARUTI,EQ,1053.8,1048.0,1048.0,995.7,1009.4,1007.0,1026.61,251000,25767909295000.0,,138976.0,0.5537
2007-11-21,MARUTI,EQ,1007.0,1016.0,1016.0,945.0,959.8,954.25,970.65,610785,59285679150000.0,,415310.0,0.68
2007-11-22,MARUTI,EQ,954.25,954.25,986.0,940.0,982.0,965.25,958.96,336478,32266919495000.0,,222850.0,0.6623
2007-11-23,MARUTI,EQ,965.25,970.0,986.0,938.05,945.1,947.45,958.04,398647,38191977390000.0,,204560.0,0.5131
2007-11-26,MARUTI,EQ,947.45,950.1,974.0,948.0,951.9,951.7,953.15,852959,81299753530000.0,,711615.0,0.8343
2007-11-27,MARUTI,EQ,951.7,951.7,954.0,930.25,942.0,937.45,935.87,577464,54043390615000.0,,408659.0,0.7077
2007-11-28,MARUTI,EQ,937.45,945.5,974.8,945.05,970.0,967.5,961.47,337463,32446017635000.004,,179069.0,0.5306000000000001
2007-11-29,MARUTI,EQ,967.5,984.35,1008.8,975.05,995.0,990.1,996.0,544159,54198280835000.0,,256644.0,0.47159999999999996
2007-11-30,MARUTI,EQ,990.1,1000.0,1024.95,996.4,1014.0,1014.15,1012.66,397029,40205437700000.0,,229651.0,0.5784
2007-12-03,MARUTI,EQ,1014.15,1030.0,1049.0,1021.5,1030.75,1032.85,1036.38,275465,28548750785000.004,,175380.0,0.6367
2007-12-04,MARUTI,EQ,1032.85,1020.0,1035.0,973.45,1029.6,1027.95,1023.39,249538,25537524820000.0,,157005.0,0.6292
2007-12-05,MARUTI,EQ,1027.95,1012.0,1044.0,1012.0,1030.2,1034.4,1035.05,321097,33235212385000.004,,209489.0,0.6524
2007-12-06,MARUTI,EQ,1034.4,1040.0,1064.8,1035.0,1044.0,1040.8,1045.23,475761,49728040465000.0,,274334.0,0.5766
2007-12-07,MARUTI,EQ,1040.8,1050.0,1056.0,1004.3,1038.2,1041.45,1041.9,416819,43428327235000.0,,246078.0,0.5904
2007-12-10,MARUTI,EQ,1041.45,1059.9,1059.9,1034.75,1043.0,1045.65,1040.3,434314,45181640810000.0,,348159.0,0.8016
2007-12-11,MARUTI,EQ,1045.65,1050.0,1085.0,1040.0,1083.0,1077.6,1068.01,716830,76558329935000.0,,431577.0,0.6021
2007-12-12,MARUTI,EQ,1077.6,1080.0,1098.0,1058.05,1070.1,1073.3,1077.07,908702,97873234345000.0,,573783.0,0.6314000000000001
2007-12-13,MARUTI,EQ,1073.3,1083.0,1089.8,1026.2,1040.0,1037.0,1054.32,425769,44889647935000.0,,248024.0,0.5825
2007-12-14,MARUTI,EQ,1037.0,1045.0,1048.95,1021.1,1040.0,1042.35,1037.46,380200,39444056020000.0,,193943.0,0.5101
2007-12-17,MARUTI,EQ,1042.35,1042.0,1044.0,1006.75,1008.95,1012.8,1029.99,391237,40297047050000.0,,266904.0,0.6822
2007-12-18,MARUTI,EQ,1012.8,1000.0,1042.7,1000.0,1020.2,1018.0,1018.0,513208,52244486355000.0,,380185.0,0.7408
2007-12-19,MARUTI,EQ,1018.0,1037.8,1042.0,980.0,988.0,998.0,999.62,338361,33823148470000.0,,160877.0,0.4755
2007-12-20,MARUTI,EQ,998.0,1005.0,1028.0,981.1,995.0,993.6,998.82,451958,45142665455000.0,,299080.0,0.6617000000000001
2007-12-24,MARUTI,EQ,993.6,1000.0,1012.5,982.3,992.0,990.25,991.23,622849,61738757450000.0,,475434.0,0.7633
2007-12-26,MARUTI,EQ,990.25,994.7,1007.0,988.7,990.1,993.1,996.54,915101,91193033455000.0,,776704.0,0.8488
2007-12-27,MARUTI,EQ,993.1,999.0,1014.8,992.25,995.75,995.2,999.6,485165,48497185785000.0,,333689.0,0.6878000000000001
2007-12-28,MARUTI,EQ,995.2,992.0,1010.0,978.5,986.0,986.6,986.38,622902,61441534045000.01,,477433.0,0.7665000000000001
2007-12-31,MARUTI,EQ,986.6,1000.0,1009.9,985.1,991.9,994.5,991.66,471363,46743198730000.0,,289161.0,0.6135
2008-01-01,MARUTI,EQ,994.5,1000.0,1000.0,986.0,991.0,991.55,992.28,183163,18174989490000.0,,97850.0,0.5342
2008-01-02,MARUTI,EQ,991.55,1005.0,1009.95,978.6,993.1,997.05,991.45,351365,34835925625000.0,,190220.0,0.5414
2008-01-03,MARUTI,EQ,997.05,999.0,999.0,969.95,972.65,973.2,981.93,455664,44743204865000.0,,296678.0,0.6511
2008-01-04,MARUTI,EQ,973.2,975.0,982.5,959.0,964.0,964.15,966.08,798963,77185887255000.0,,635983.0,0.7959999999999999
2008-01-07,MARUTI,EQ,964.15,952.0,970.0,952.0,964.0,963.75,963.73,683162,65838453825000.0,,480781.0,0.7038
2008-01-08,MARUTI,EQ,963.75,965.0,970.0,936.0,938.0,939.8,951.36,644368,61302494615000.0,,499021.0,0.7744
2008-01-09,MARUTI,EQ,939.8,944.9,1055.0,912.5,918.9,924.75,938.3,601337,56423198740000.0,,413707.0,0.688
2008-01-10,MARUTI,EQ,924.75,931.0,941.75,905.05,909.9,909.2,921.92,510754,47087432705000.0,,278240.0,0.5448
2008-01-11,MARUTI,EQ,909.2,927.0,927.0,888.0,892.0,899.7,900.21,857643,77205519850000.0,,684215.0,0.7978000000000001
2008-01-14,MARUTI,EQ,899.7,899.7,909.0,840.0,852.0,863.45,877.43,698561,61294186115000.0,,559755.0,0.8013
2008-01-15,MARUTI,EQ,863.45,873.95,881.35,852.0,870.0,871.35,871.01,1000759,87166860660000.0,,732366.0,0.7318000000000001
2008-01-16,MARUTI,EQ,871.35,868.0,868.0,827.0,840.0,847.7,840.05,558884,46948974190000.0,,366324.0,0.6555
2008-01-17,MARUTI,EQ,847.7,855.0,894.9,842.15,860.25,864.8,868.03,602636,52310621840000.0,,370251.0,0.6144
2008-01-18,MARUTI,EQ,864.8,860.0,865.55,835.1,835.1,842.0,849.53,444882,37794033335000.0,,315340.0,0.7088
2008-01-21,MARUTI,EQ,842.0,824.0,834.5,755.05,790.0,803.2,803.76,614102,49359272750000.0,,431883.0,0.7033
2008-01-22,MARUTI,EQ,803.2,780.0,840.0,700.0,794.0,807.05,760.8,949563,72242741255000.0,,750494.0,0.7904000000000001
2008-01-23,MARUTI,EQ,807.05,835.0,859.0,785.0,820.0,826.15,824.27,777635,64098250045000.01,,624710.0,0.8033
2008-01-24,MARUTI,EQ,826.15,850.0,850.0,761.0,790.0,788.75,814.28,1045605,85141586125000.0,,846485.0,0.8096
2008-01-25,MARUTI,EQ,788.75,823.0,845.0,794.0,835.0,833.7,826.26,563334,46546171585000.0,,442720.0,0.7859
2008-01-28,MARUTI,EQ,833.7,775.05,874.0,775.05,861.0,864.7,825.35,358055,29552203370000.0,,200038.0,0.5587
2008-01-29,MARUTI,EQ,864.7,870.0,881.0,816.3,866.6,863.0,851.57,739339,62959810950000.0,,377800.0,0.511
2008-01-30,MARUTI,EQ,863.0,870.0,870.0,833.0,845.0,844.9,841.7,462356,38916588705000.0,,297100.0,0.6426000000000001
2008-01-31,MARUTI,EQ,844.9,843.0,864.8,825.0,838.25,850.2,846.75,702863,59515083650000.0,,482766.0,0.6869
2008-02-01,MARUTI,EQ,850.2,833.15,918.0,826.0,902.0,905.75,878.28,425624,37381732885000.0,,263191.0,0.6184000000000001
2008-02-04,MARUTI,EQ,905.75,920.0,923.9,891.2,895.5,897.35,909.56,773011,70309694110000.0,,535255.0,0.6924
2008-02-05,MARUTI,EQ,897.35,912.0,920.0,869.0,872.0,872.6,884.88,296903,26272445950000.0,,169312.0,0.5703
2008-02-06,MARUTI,EQ,872.6,855.1,860.0,827.0,832.9,832.25,837.07,400676,33539427095000.0,,248090.0,0.6192000000000001
2008-02-07,MARUTI,EQ,832.25,845.0,845.0,790.0,793.0,800.0,816.59,549229,44849514055000.0,,330956.0,0.6026
2008-02-08,MARUTI,EQ,800.0,802.0,814.0,780.1,799.0,805.75,800.19,588532,47093956175000.0,,376257.0,0.6393
2008-02-11,MARUTI,EQ,805.75,805.75,850.0,775.0,811.0,813.35,809.9,467655,37875461755000.0,,281800.0,0.6026
2008-02-12,MARUTI,EQ,813.35,815.4,827.0,796.25,804.9,807.7,810.34,313845,25432060660000.0,,181692.0,0.5789
2008-02-13,MARUTI,EQ,807.7,812.0,824.95,802.15,816.2,817.25,816.3,394845,32231209500000.0,,250157.0,0.6336
2008-02-14,MARUTI,EQ,817.25,821.1,845.0,820.0,830.3,829.2,832.81,245041,20407175275000.0,,145439.0,0.5935
2008-02-15,MARUTI,EQ,829.2,825.0,829.0,805.0,812.65,812.45,813.51,658133,53539797805000.0,,449192.0,0.6825
2008-02-18,MARUTI,EQ,812.45,830.0,830.0,801.0,805.7,806.2,807.96,212449,17165022230000.002,,94756.0,0.446
2008-02-19,MARUTI,EQ,806.2,813.0,819.0,805.15,809.0,809.4,813.85,394126,32076043475000.0,,291915.0,0.7406999999999999
2008-02-20,MARUTI,EQ,809.4,808.0,808.0,763.0,771.5,769.7,779.66,750169,58487658200000.0,,403438.0,0.5378000000000001
2008-02-21,MARUTI,EQ,769.7,777.0,790.0,754.45,765.0,763.15,769.15,631746,48590666530000.0,,313161.0,0.49570000000000003
2008-02-22,MARUTI,EQ,763.15,765.0,774.8,750.1,765.0,766.35,760.43,599096,45556819355000.0,,384538.0,0.6419
2008-02-25,MARUTI,EQ,766.35,775.0,805.5,768.25,795.95,800.55,792.0,623552,49385402765000.0,,420332.0,0.6741
2008-02-26,MARUTI,EQ,800.55,811.3,816.0,791.0,813.0,813.3,804.98,349139,28105133925000.0,,157468.0,0.451
2008-02-27,MARUTI,EQ,813.3,815.0,840.0,815.0,835.0,832.9,824.29,678206,55904090704999.99,,495392.0,0.7304
2008-02-28,MARUTI,EQ,832.9,830.0,843.0,816.7,840.0,837.15,834.53,517893,43219539075000.0,,285507.0,0.5513
2008-02-29,MARUTI,EQ,837.15,830.0,875.0,825.0,868.0,868.2,854.21,1698908,145121821345000.0,,993149.0,0.5846
2008-03-03,MARUTI,EQ,868.2,859.7,909.0,847.5,873.0,872.65,893.46,1827854,163312090115000.0,,1033689.0,0.5655
2008-03-04,MARUTI,EQ,872.65,875.0,915.0,875.0,915.0,904.55,897.58,1388510,124629256659999.98,,821337.0,0.5915
2008-03-05,MARUTI,EQ,904.55,907.0,944.5,902.0,940.0,940.2,923.91,1504357,138989088915000.02,,812835.0,0.5403
2008-03-07,MARUTI,EQ,940.2,921.25,938.1,873.55,926.15,927.85,904.07,1553921,140484735684999.98,,815071.0,0.5245000000000001
2008-03-10,MARUTI,EQ,927.85,919.0,938.0,883.0,886.4,895.05,897.1,1362924,122267497834999.98,,881277.0,0.6466
2008-03-11,MARUTI,EQ,895.05,885.0,892.0,852.0,861.8,866.65,872.37,846194,73819604325000.0,,498368.0,0.589
2008-03-12,MARUTI,EQ,866.65,876.0,884.9,851.1,861.8,857.4,861.7,965824,83224784545000.0,,572249.0,0.5925
2008-03-13,MARUTI,EQ,857.4,850.0,874.9,806.0,837.4,840.35,852.48,797094,67950997060000.0,,297231.0,0.3729
2008-03-14,MARUTI,EQ,840.35,840.0,849.8,805.0,839.0,832.7,823.55,652894,53768854304999.99,,280304.0,0.4293
2008-03-17,MARUTI,EQ,832.7,810.0,829.9,800.0,805.1,806.55,809.95,361660,29292787125000.0,,128625.0,0.3557
2008-03-18,MARUTI,EQ,806.55,810.0,824.85,805.15,809.25,813.35,816.08,446490,36437103585000.0,,307926.0,0.6897
2008-03-19,MARUTI,EQ,813.35,830.0,836.25,801.6,829.9,822.45,820.15,649083,53234673070000.0,,345879.0,0.5329
2008-03-24,MARUTI,EQ,822.45,863.55,863.55,790.0,810.0,810.2,823.32,505100,41585825885000.0,,305062.0,0.604
2008-03-25,MARUTI,EQ,810.2,825.0,863.95,816.0,845.3,843.85,842.06,747210,62919244429999.99,,525663.0,0.7034999999999999
2008-03-26,MARUTI,EQ,843.85,850.0,856.0,835.05,845.0,845.6,843.81,699173,58996992590000.0,,491644.0,0.7031999999999999
2008-03-27,MARUTI,EQ,845.6,840.25,848.5,831.0,839.0,838.3,838.85,557454,46761908755000.0,,313949.0,0.5632
2008-03-28,MARUTI,EQ,838.3,834.75,855.0,822.0,843.6,837.8,832.71,519840,43287524045000.0,,321825.0,0.6191
2008-03-31,MARUTI,EQ,837.8,840.0,840.0,811.0,817.95,827.0,826.08,685949,56664988325000.0,,454578.0,0.6627
2008-04-01,MARUTI,EQ,827.0,840.0,855.0,807.55,815.0,815.75,820.71,454500,37301190450000.0,,308950.0,0.6798000000000001
2008-04-02,MARUTI,EQ,815.75,829.0,849.0,805.5,811.0,810.65,822.19,243586,20027290155000.0,,177145.0,0.7272
2008-04-03,MARUTI,EQ,810.65,818.85,819.7,775.0,790.0,786.9,789.62,760056,60015346395000.01,,480484.0,0.6322
2008-04-04,MARUTI,EQ,786.9,790.2,792.0,761.15,766.0,764.6,767.94,475666,36528290335000.0,,253606.0,0.5332
2008-04-07,MARUTI,EQ,764.6,768.0,769.9,738.05,760.8,759.65,750.86,917326,68878615254999.99,,626185.0,0.6826000000000001
2008-04-08,MARUTI,EQ,759.65,765.0,765.0,740.1,743.9,744.65,747.78,550601,41172612920000.0,,326234.0,0.5925
2008-04-09,MARUTI,EQ,744.65,745.0,745.0,725.1,734.45,733.65,731.63,786701,57557208940000.0,,481036.0,0.6115
2008-04-10,MARUTI,EQ,733.65,736.0,748.85,730.0,738.0,737.9,737.71,685402,50562993050000.0,,403882.0,0.5893
2008-04-11,MARUTI,EQ,737.9,745.0,747.9,730.5,740.35,739.15,739.96,300751,22254465285000.0,,151284.0,0.503
2008-04-15,MARUTI,EQ,739.15,739.15,759.9,727.6,754.5,756.3,749.04,241386,18080750105000.0,,96440.0,0.3995
2008-04-16,MARUTI,EQ,756.3,765.0,765.0,751.3,757.9,756.1,756.42,393856,29791882060000.004,,279732.0,0.7101999999999999
2008-04-17,MARUTI,EQ,756.1,761.0,766.5,753.0,760.0,760.5,761.07,282042,21465389135000.0,,165449.0,0.5866
2008-04-21,MARUTI,EQ,760.5,750.0,783.5,725.0,762.0,768.3,769.77,354947,27322814995000.0,,146264.0,0.4121
2008-04-22,MARUTI,EQ,768.3,765.0,769.0,753.6,758.05,757.85,759.48,283323,21517913710000.0,,182224.0,0.6432
2008-04-23,MARUTI,EQ,757.85,757.85,769.9,754.25,769.0,765.05,763.11,446646,34084106195000.0,,278824.0,0.6243
2008-04-24,MARUTI,EQ,765.05,775.8,777.0,726.55,750.0,747.05,744.41,2313324,172205679190000.0,,762483.0,0.3296
2008-04-25,MARUTI,EQ,747.05,732.0,754.0,732.0,737.2,737.95,739.58,856302,63329978110000.0,,564035.0,0.6587000000000001
2008-04-28,MARUTI,EQ,737.95,737.95,749.0,720.2,723.0,722.35,726.83,1017479,73953218435000.0,,657110.0,0.6458
2008-04-29,MARUTI,EQ,722.35,720.0,736.7,720.0,732.05,731.15,729.16,782363,57046861775000.0,,390072.0,0.4986
2008-04-30,MARUTI,EQ,731.15,734.9,749.0,730.0,742.0,742.1,741.18,927579,68750208570000.01,,582771.0,0.6283
2008-05-02,MARUTI,EQ,742.1,751.1,791.9,751.1,789.2,787.9,779.13,1868089,145547782785000.0,,1007379.0,0.5393
2008-05-05,MARUTI,EQ,787.9,793.0,809.9,780.3,782.0,784.4,795.29,1035578,82358068870000.0,,550735.0,0.5318
2008-05-06,MARUTI,EQ,784.4,788.0,788.0,757.55,770.05,766.7,766.5,814237,62411232879999.99,,453612.0,0.5571
2008-05-07,MARUTI,EQ,766.7,770.0,777.8,759.05,774.0,775.65,769.55,438190,33720872214999.996,,221743.0,0.506
2008-05-08,MARUTI,EQ,775.65,768.9,774.0,761.5,770.0,770.55,768.09,593476,45584394530000.0,,414912.0,0.6990999999999999
2008-05-09,MARUTI,EQ,770.55,766.0,770.8,758.0,769.0,764.9,763.95,1618381,123635604980000.0,,1401990.0,0.8663
2008-05-12,MARUTI,EQ,764.9,764.9,774.9,763.0,770.1,770.35,769.3,545987,42002611845000.0,,333905.0,0.6116
2008-05-13,MARUTI,EQ,770.35,778.0,786.0,769.0,771.0,770.65,777.55,420798,32719244680000.0,,233812.0,0.5556
2008-05-14,MARUTI,EQ,770.65,775.0,799.5,767.05,795.05,797.05,793.85,966247,76705632280000.0,,730860.0,0.7564000000000001
2008-05-15,MARUTI,EQ,797.05,802.15,826.9,800.0,819.5,821.8,816.17,1156629,94401073480000.0,,735089.0,0.6355
2008-05-16,MARUTI,EQ,821.8,831.95,831.95,816.0,819.9,821.1,821.13,453991,37278610425000.0,,303076.0,0.6676000000000001
2008-05-20,MARUTI,EQ,821.1,830.0,835.0,810.0,812.2,814.65,818.77,1200269,98274315355000.0,,894420.0,0.7452
2008-05-21,MARUTI,EQ,814.65,805.0,816.0,790.0,807.2,813.25,807.26,582101,46990837765000.0,,367839.0,0.6319
2008-05-22,MARUTI,EQ,813.25,805.0,813.0,790.05,802.2,805.7,802.52,528468,42410841055000.0,,337607.0,0.6388
2008-05-23,MARUTI,EQ,805.7,805.0,812.8,784.2,794.0,789.6,794.92,585070,46508386780000.0,,287686.0,0.4917
2008-05-26,MARUTI,EQ,789.6,780.0,780.2,755.5,760.0,761.75,762.83,610536,46573261950000.0,,406084.0,0.6651
2008-05-27,MARUTI,EQ,761.75,780.8,780.8,755.3,767.0,764.75,762.21,327631,24972468070000.0,,204752.0,0.6249
2008-05-28,MARUTI,EQ,764.75,768.0,790.0,751.25,785.4,777.35,761.39,268473,20441197985000.0,,128144.0,0.4773
2008-05-29,MARUTI,EQ,777.35,794.9,794.9,757.15,765.0,763.0,763.54,569959,43518864105000.0,,329078.0,0.5774
2008-05-30,MARUTI,EQ,763.0,782.5,782.5,757.0,764.75,763.05,764.22,335525,25641453625000.0,,215601.0,0.6426000000000001
2008-06-02,MARUTI,EQ,763.05,765.5,802.0,756.0,783.05,787.3,782.27,1431271,111963589859999.98,,942034.0,0.6581999999999999
2008-06-03,MARUTI,EQ,787.3,770.0,789.8,761.55,784.0,782.2,776.5,281241,21838389620000.0,,118364.0,0.42090000000000005
2008-06-04,MARUTI,EQ,782.2,782.5,789.0,731.0,747.0,746.55,751.16,638245,47942304745000.0,,283488.0,0.44420000000000004
2008-06-05,MARUTI,EQ,746.55,743.0,769.25,733.15,760.35,761.3,759.06,721143,54738783035000.0,,350971.0,0.4867
2008-06-06,MARUTI,EQ,761.3,765.0,773.0,742.15,750.0,750.0,753.22,413756,31165039625000.0,,236059.0,0.5705
2008-06-09,MARUTI,EQ,750.0,751.0,751.0,725.0,736.05,738.55,734.84,420913,30930237900000.0,,279723.0,0.6646
2008-06-10,MARUTI,EQ,738.55,739.5,748.2,718.0,745.0,741.5,736.47,476415,35086702285000.004,,280806.0,0.5894
2008-06-11,MARUTI,EQ,741.5,748.0,763.0,729.1,733.0,733.75,747.8,367127,27453913450000.0,,215163.0,0.5861
2008-06-12,MARUTI,EQ,733.75,720.0,747.0,702.0,744.9,736.8,725.28,391035,28361175760000.004,,180269.0,0.461
2008-06-13,MARUTI,EQ,736.8,742.0,742.0,718.1,722.3,722.15,722.17,406174,29332852725000.0,,272336.0,0.6705
2008-06-16,MARUTI,EQ,722.15,733.0,736.8,712.55,717.05,717.05,721.63,627685,45295560560000.0,,375627.0,0.5984
2008-06-17,MARUTI,EQ,717.05,715.0,764.8,715.0,763.5,755.15,736.12,672708,49519659880000.0,,463672.0,0.6893000000000001
2008-06-18,MARUTI,EQ,755.15,755.0,760.0,737.1,744.05,748.35,745.81,329443,24570190890000.0,,166676.0,0.5059
2008-06-19,MARUTI,EQ,748.35,741.0,762.0,734.3,742.5,747.05,750.11,293919,22047018280000.0,,147095.0,0.5005
2008-06-20,MARUTI,EQ,747.05,747.05,750.0,711.0,728.0,728.35,725.26,493682,35804995035000.0,,271967.0,0.5509000000000001
2008-06-23,MARUTI,EQ,728.35,727.0,727.0,681.35,688.0,687.95,702.39,459469,32272760625000.0,,208812.0,0.4545
2008-06-24,MARUTI,EQ,687.95,685.0,699.0,662.25,680.0,676.7,674.22,858990,57914693585000.0,,558857.0,0.6506000000000001
2008-06-25,MARUTI,EQ,676.7,663.0,699.9,638.0,686.25,691.95,681.45,358918,24458288710000.0,,135905.0,0.3787
2008-06-26,MARUTI,EQ,691.95,691.95,718.0,666.1,678.0,675.9,677.03,1031938,69865212135000.0,,623572.0,0.6043000000000001
2008-06-27,MARUTI,EQ,675.9,675.9,675.9,636.0,648.0,642.75,645.99,828051,53491444565000.0,,520390.0,0.6285000000000001
2008-06-30,MARUTI,EQ,642.75,654.8,654.8,610.0,615.0,616.55,625.53,420913,26329476205000.0,,217802.0,0.5175
2008-07-01,MARUTI,EQ,616.55,616.55,620.0,558.1,565.0,571.5,595.02,599023,35642999850000.0,,302999.0,0.5058
2008-07-02,MARUTI,EQ,571.5,571.5,590.0,560.0,587.0,579.2,571.65,769380,43981398065000.0,,369734.0,0.4806
2008-07-03,MARUTI,EQ,579.2,577.35,579.2,545.0,550.0,548.45,553.89,595922,33007446164999.996,,310802.0,0.5215
2008-07-04,MARUTI,EQ,548.45,548.0,573.75,535.0,539.0,548.8,556.16,402254,22371589985000.0,,155072.0,0.38549999999999995
2008-07-07,MARUTI,EQ,548.8,555.0,593.5,549.0,566.0,573.15,576.45,578901,33370489420000.0,,279584.0,0.483
2008-07-08,MARUTI,EQ,573.15,563.9,576.0,540.5,568.5,569.2,565.65,546872,30933704070000.0,,325047.0,0.5944
2008-07-09,MARUTI,EQ,569.2,575.05,606.9,575.0,590.0,585.45,589.79,816806,48174441615000.0,,490817.0,0.6009000000000001
2008-07-10,MARUTI,EQ,585.45,592.0,596.0,560.0,567.5,565.55,572.35,697500,39921739870000.0,,391935.0,0.5619
2008-07-11,MARUTI,EQ,565.55,571.9,578.8,556.1,565.0,564.75,563.2,352958,19878566110000.0,,136713.0,0.3873
2008-07-14,MARUTI,EQ,564.75,574.7,584.7,560.1,570.0,568.5,572.93,452879,25946811580000.0,,243525.0,0.5377000000000001
2008-07-15,MARUTI,EQ,568.5,520.5,561.0,520.5,549.0,549.3,550.95,201590,11106546175000.0,,93881.0,0.4657
2008-07-16,MARUTI,EQ,549.3,549.0,554.85,540.0,547.9,548.25,548.99,443597,24352844890000.0,,299539.0,0.6753
2008-07-17,MARUTI,EQ,548.25,560.0,602.7,556.0,600.0,599.3,588.88,984968,58002784860000.0,,453209.0,0.4601
2008-07-18,MARUTI,EQ,599.3,605.0,623.0,588.35,620.0,619.25,607.9,772611,46967248015000.0,,409207.0,0.5296000000000001
2008-07-21,MARUTI,EQ,619.25,625.15,660.0,615.0,656.0,647.15,629.97,477052,30052668785000.004,,196549.0,0.41200000000000003
2008-07-22,MARUTI,EQ,647.15,625.25,625.25,585.0,588.0,587.8,592.93,2570662,152422228115000.0,,1350094.0,0.5252
2008-07-23,MARUTI,EQ,587.8,601.0,614.75,592.35,607.0,608.0,602.14,2110064,127055835334999.98,,1213474.0,0.5751
2008-07-24,MARUTI,EQ,608.0,610.0,634.8,610.0,617.0,619.15,622.52,981663,61110258335000.0,,454450.0,0.4629
2008-07-25,MARUTI,EQ,619.15,610.0,623.0,600.3,615.05,614.4,611.09,747765,45695039040000.0,,394658.0,0.5278
2008-07-28,MARUTI,EQ,614.4,615.0,624.0,608.1,608.55,610.65,614.51,645262,39652071535000.0,,462988.0,0.7175
2008-07-29,MARUTI,EQ,610.65,602.0,604.0,559.2,569.0,566.4,574.12,687526,39471959715000.0,,426934.0,0.621
2008-07-30,MARUTI,EQ,566.4,557.0,595.0,557.0,595.0,587.85,576.86,769762,44404611230000.0,,364028.0,0.4729
2008-07-31,MARUTI,EQ,587.85,592.0,598.8,570.0,570.0,575.65,575.35,1262228,72622078685000.0,,966275.0,0.7655
2008-08-01,MARUTI,EQ,575.65,564.9,569.9,553.0,565.0,562.15,559.22,1437459,80385561545000.0,,938957.0,0.6531999999999999
2008-08-04,MARUTI,EQ,562.15,562.15,576.0,556.3,570.0,572.7,571.08,519499,29667706139999.996,,253649.0,0.4883
2008-08-05,MARUTI,EQ,572.7,576.0,623.0,572.1,618.0,614.0,591.98,1055990,62512408190000.0,,487837.0,0.462
2008-08-06,MARUTI,EQ,614.0,644.0,674.9,627.0,649.15,651.7,657.35,2758125,181306289900000.0,,1810802.0,0.6565000000000001
2008-08-07,MARUTI,EQ,651.7,649.0,680.0,647.0,668.5,671.7,668.8,1381632,92403385535000.0,,575125.0,0.41630000000000006
2008-08-08,MARUTI,EQ,671.7,626.65,684.05,626.65,679.25,679.15,668.35,714929,47782075755000.0,,243356.0,0.3404
2008-08-11,MARUTI,EQ,679.15,690.9,725.7,682.0,714.5,719.25,707.46,1498366,106003485840000.0,,746403.0,0.49810000000000004
2008-08-12,MARUTI,EQ,719.25,709.0,713.7,661.3,678.8,679.05,680.28,1840440,125201201259999.98,,1017279.0,0.5527000000000001
2008-08-13,MARUTI,EQ,679.05,679.05,689.5,658.0,671.5,669.45,671.61,1199346,80549652640000.0,,609631.0,0.5083
2008-08-14,MARUTI,EQ,669.45,666.0,666.0,643.4,652.0,650.5,649.92,907149,58957260604999.99,,587055.0,0.6470999999999999
2008-08-18,MARUTI,EQ,650.5,651.0,655.0,618.0,629.0,640.1,641.87,929834,59683043535000.0,,606314.0,0.6520999999999999
2008-08-19,MARUTI,EQ,640.1,639.85,639.85,601.95,617.5,616.5,613.81,1380725,84750612060000.0,,658863.0,0.4772
2008-08-20,MARUTI,EQ,616.5,616.5,629.9,615.0,623.0,625.1,625.16,1028097,64272731104999.99,,777835.0,0.7565999999999999
2008-08-21,MARUTI,EQ,625.1,625.0,630.0,611.5,618.0,618.55,620.43,618137,38351268895000.0,,293814.0,0.4753
2008-08-22,MARUTI,EQ,618.55,610.0,634.0,603.2,625.75,631.5,621.51,774964,48164555550000.0,,393150.0,0.5073
2008-08-25,MARUTI,EQ,631.5,620.0,649.8,615.15,623.4,625.7,628.77,749154,47104222205000.0,,298910.0,0.399
2008-08-26,MARUTI,EQ,625.7,619.0,641.9,609.7,630.0,629.45,630.02,933639,58820758229999.99,,353813.0,0.379
2008-08-27,MARUTI,EQ,629.45,630.0,635.0,620.0,628.0,626.15,628.55,797421,50121845985000.0,,375878.0,0.47140000000000004
2008-08-28,MARUTI,EQ,626.15,615.0,636.65,611.35,625.15,629.35,631.05,512974,32371417250000.0,,225711.0,0.44
2008-08-29,MARUTI,EQ,629.35,635.0,661.3,635.0,647.95,649.6,649.35,1078145,70009114885000.0,,454320.0,0.4214
2008-09-01,MARUTI,EQ,649.6,649.6,649.6,618.5,636.0,633.5,629.16,1055043,66378657295000.01,,573155.0,0.5433
2008-09-02,MARUTI,EQ,633.5,630.2,670.0,630.2,668.05,665.25,650.59,747594,48637878865000.0,,294688.0,0.39420000000000005
2008-09-04,MARUTI,EQ,665.25,658.0,693.5,645.1,690.0,687.7,676.27,1135093,76762537920000.0,,480228.0,0.42310000000000003
2008-09-05,MARUTI,EQ,687.7,666.0,685.0,653.35,685.0,680.25,670.26,787166,52760812250000.0,,333946.0,0.4242
2008-09-08,MARUTI,EQ,680.25,685.55,719.95,682.3,686.0,694.7,704.51,1293682,91141813480000.0,,775760.0,0.5997
2008-09-09,MARUTI,EQ,694.7,690.0,713.4,676.4,713.4,708.05,700.98,634813,44499290285000.0,,160370.0,0.25260000000000005
2008-09-10,MARUTI,EQ,708.05,698.0,707.9,688.3,699.6,695.7,698.32,621547,43404178045000.0,,281732.0,0.4533
2008-09-11,MARUTI,EQ,695.7,687.0,702.1,675.0,677.0,679.35,688.02,694803,47803818135000.0,,341336.0,0.4913
2008-09-12,MARUTI,EQ,679.35,682.0,711.9,682.0,703.15,703.35,702.98,1442723,101420711255000.0,,774979.0,0.5372
2008-09-15,MARUTI,EQ,703.35,655.65,737.85,655.65,719.1,720.7,701.65,1213725,85161111875000.0,,642310.0,0.5292
2008-09-16,MARUTI,EQ,720.7,700.0,720.05,684.05,700.0,695.9,703.26,978686,68826918395000.01,,435040.0,0.44450000000000006
2008-09-17,MARUTI,EQ,695.9,715.0,715.0,681.0,693.9,700.25,695.15,1133346,78784294895000.0,,480540.0,0.424
2008-09-18,MARUTI,EQ,700.25,680.0,734.7,670.0,715.0,716.9,699.77,1114821,78012281805000.0,,528667.0,0.4742
2008-09-19,MARUTI,EQ,716.9,732.5,749.95,724.0,746.75,741.05,741.65,902217,66912636790000.0,,363118.0,0.4025
2008-09-22,MARUTI,EQ,741.05,766.0,766.0,710.5,710.5,721.3,723.54,1035073,74891531195000.0,,465144.0,0.44939999999999997
2008-09-23,MARUTI,EQ,721.3,700.0,726.9,695.05,704.5,700.9,708.12,899105,63667152110000.0,,378243.0,0.4207
2008-09-24,MARUTI,EQ,700.9,698.0,716.1,692.4,707.05,702.1,704.54,563169,39677249290000.0,,192423.0,0.3417
2008-09-25,MARUTI,EQ,702.1,682.65,712.0,682.65,697.0,705.35,701.55,817954,57383857815000.0,,407719.0,0.4985
2008-09-26,MARUTI,EQ,705.35,700.0,703.0,671.25,673.0,684.05,688.27,273558,18828312470000.0,,56817.0,0.2077
2008-09-29,MARUTI,EQ,684.05,645.05,690.0,645.05,663.0,662.85,662.71,517925,34323491745000.0,,196651.0,0.3797
2008-09-30,MARUTI,EQ,662.85,647.6,701.0,636.3,695.0,690.2,677.56,739026,50073131115000.0,,355057.0,0.4804
2008-10-01,MARUTI,EQ,690.2,695.35,708.0,684.0,698.0,700.75,697.47,600343,41871991690000.0,,241472.0,0.4022
2008-10-03,MARUTI,EQ,700.75,681.0,715.0,672.05,690.5,682.85,682.97,757319,51722272385000.0,,405357.0,0.5353
2008-10-06,MARUTI,EQ,682.85,665.0,692.0,653.4,660.0,659.0,672.52,565467,38028783480000.0,,219466.0,0.38810000000000006
2008-10-07,MARUTI,EQ,659.0,660.55,688.7,619.1,682.05,672.1,655.63,1383819,90727995615000.0,,729760.0,0.5274
2008-10-08,MARUTI,EQ,672.1,651.0,698.0,627.5,689.3,687.85,656.13,2054049,134772777800000.0,,1343521.0,0.6541
2008-10-10,MARUTI,EQ,687.85,631.0,689.7,631.0,679.0,679.7,674.5,899350,60661088235000.0,,491564.0,0.5466
2008-10-13,MARUTI,EQ,679.7,676.0,725.8,676.0,723.4,723.2,706.35,944838,66738920840000.0,,573062.0,0.6065
2008-10-14,MARUTI,EQ,723.2,732.0,749.0,711.0,713.0,719.75,725.64,945505,68609666275000.0,,465945.0,0.4928
2008-10-15,MARUTI,EQ,719.75,705.0,713.0,668.25,679.0,681.65,683.18,868013,59301217985000.0,,382233.0,0.4404
2008-10-16,MARUTI,EQ,681.65,665.9,685.0,643.15,676.0,678.8,669.91,706468,47326996355000.0,,296653.0,0.41990000000000005
2008-10-17,MARUTI,EQ,678.8,684.1,689.0,632.3,640.0,640.5,651.0,1058321,68896518700000.0,,495001.0,0.46770000000000006
2008-10-20,MARUTI,EQ,640.5,637.0,674.8,625.0,660.1,656.35,652.4,587307,38316101870000.0,,198371.0,0.33780000000000004
2008-10-21,MARUTI,EQ,656.35,663.8,690.0,645.35,681.0,677.45,673.14,825521,55569254895000.01,,398106.0,0.4822
2008-10-22,MARUTI,EQ,677.45,660.0,674.0,628.55,648.1,648.7,645.37,646436,41718749260000.0,,293082.0,0.4534
2008-10-23,MARUTI,EQ,648.7,628.0,645.0,587.3,591.0,595.4,616.88,1010127,62312450175000.0,,407745.0,0.4037
2008-10-24,MARUTI,EQ,595.4,580.0,581.5,512.0,524.9,538.25,547.47,1557016,85242090930000.0,,780932.0,0.5015999999999999
2008-10-27,MARUTI,EQ,538.25,525.5,538.4,475.0,515.0,515.75,498.95,719165,35882952550000.0,,355787.0,0.4947
2008-10-28,MARUTI,EQ,515.75,536.0,567.0,536.0,552.65,547.15,544.49,47863,2606074725000.0,,15279.0,0.31920000000000004
2008-10-29,MARUTI,EQ,547.15,556.0,562.0,505.3,549.0,542.85,527.84,1216695,64222074490000.0,,479403.0,0.394
2008-10-31,MARUTI,EQ,542.85,561.0,584.0,546.7,570.0,563.2,565.61,887142,50177329845000.0,,486019.0,0.5478000000000001
2008-11-03,MARUTI,EQ,563.2,565.5,619.0,565.5,600.0,602.15,601.37,720327,43318306165000.0,,314239.0,0.4362
2008-11-04,MARUTI,EQ,602.15,600.0,619.7,583.15,618.7,615.75,606.47,648039,39301533465000.0,,232957.0,0.35950000000000004
2008-11-05,MARUTI,EQ,615.75,639.0,639.0,610.1,612.0,615.85,622.5,840170,52300566010000.0,,504241.0,0.6002000000000001
2008-11-06,MARUTI,EQ,615.85,600.0,624.4,582.45,599.9,600.85,605.19,1095004,66268634860000.0,,615101.0,0.5617
2008-11-07,MARUTI,EQ,600.85,595.0,609.75,570.0,598.1,599.45,593.56,995131,59066912995000.01,,449466.0,0.45170000000000005
2008-11-10,MARUTI,EQ,599.45,600.0,608.0,584.55,595.0,595.25,593.3,560670,33264295010000.004,,232728.0,0.41509999999999997
2008-11-11,MARUTI,EQ,595.25,590.0,590.0,560.15,576.0,573.4,575.57,1035231,59584448685000.0,,519642.0,0.502
2008-11-12,MARUTI,EQ,573.4,568.0,569.85,546.1,560.5,559.25,556.26,838328,46632528940000.0,,325656.0,0.3885
2008-11-14,MARUTI,EQ,559.25,580.0,580.0,530.05,540.0,536.15,547.96,1225305,67142053270000.01,,560759.0,0.4576
2008-11-17,MARUTI,EQ,536.15,533.0,558.8,520.1,547.05,547.85,535.96,636365,34106817025000.0,,265203.0,0.4167
2008-11-18,MARUTI,EQ,547.85,545.0,568.8,505.55,507.7,513.25,528.92,714020,37765988435000.0,,227693.0,0.3189
2008-11-19,MARUTI,EQ,513.25,517.0,548.0,504.1,512.0,516.25,527.91,707693,37359833490000.0,,144453.0,0.2041
2008-11-20,MARUTI,EQ,516.25,506.0,510.0,467.8,491.0,482.45,481.87,1049946,50593932805000.0,,303691.0,0.2892
2008-11-21,MARUTI,EQ,482.45,486.3,524.7,480.15,524.7,509.95,497.79,763903,38026083470000.0,,235711.0,0.3086
2008-11-24,MARUTI,EQ,509.95,515.05,535.0,495.15,525.25,530.35,514.74,468773,24129842610000.0,,92533.0,0.1974
2008-11-25,MARUTI,EQ,530.35,574.0,574.0,522.7,535.55,535.15,532.39,890097,47388245150000.0,,433264.0,0.4868
2008-11-26,MARUTI,EQ,535.15,539.0,542.85,508.0,536.1,531.65,523.03,1145287,59902061404999.99,,486639.0,0.42490000000000006
2008-11-28,MARUTI,EQ,531.65,537.0,548.9,521.0,536.0,533.55,534.46,872073,46609106345000.0,,385469.0,0.44200000000000006
2008-12-01,MARUTI,EQ,533.55,540.5,544.9,482.1,483.0,487.1,503.22,1306878,65764716500000.0,,530331.0,0.4058
2008-12-02,MARUTI,EQ,487.1,433.0,476.0,433.0,460.05,460.0,458.12,1541283,70609167180000.0,,587078.0,0.3809
2008-12-03,MARUTI,EQ,460.0,468.0,493.9,445.5,492.1,484.9,470.38,1609225,75694416905000.0,,625522.0,0.3887
2008-12-04,MARUTI,EQ,484.9,485.0,494.7,468.15,487.9,487.85,482.81,1548577,74766394075000.0,,663124.0,0.4282
2008-12-05,MARUTI,EQ,487.85,490.0,496.3,477.15,489.95,490.65,488.04,1210630,59083372020000.01,,355496.0,0.2936
2008-12-08,MARUTI,EQ,490.65,500.0,524.0,476.7,496.5,499.1,495.96,2471680,122584518355000.0,,805527.0,0.3259
2008-12-10,MARUTI,EQ,499.1,505.0,524.8,487.4,522.8,515.8,502.93,1258399,63288809800000.0,,349474.0,0.2777
2008-12-11,MARUTI,EQ,515.8,522.0,528.0,501.0,509.65,510.7,513.27,1335168,68529567935000.0,,497255.0,0.3724
2008-12-12,MARUTI,EQ,510.7,480.0,513.0,475.7,510.05,507.05,498.21,956692,47663526105000.0,,278471.0,0.2911
2008-12-15,MARUTI,EQ,507.05,515.0,524.0,505.6,507.0,508.75,509.98,1216799,62053845435000.0,,742463.0,0.6102000000000001
2008-12-16,MARUTI,EQ,508.75,509.0,518.9,491.55,518.75,509.25,501.96,1443868,72476126525000.0,,750710.0,0.5199
2008-12-17,MARUTI,EQ,509.25,520.0,520.0,504.55,506.15,509.75,511.77,1261891,64580286085000.0,,689118.0,0.5461
2008-12-18,MARUTI,EQ,509.75,478.0,542.8,478.0,539.0,536.15,520.01,1192349,62003016004999.99,,441281.0,0.3701
2008-12-19,MARUTI,EQ,536.15,528.0,568.9,528.0,548.0,549.4,553.42,1641704,90855063930000.0,,761467.0,0.46380000000000005
2008-12-22,MARUTI,EQ,549.4,555.0,558.95,525.4,526.6,528.3,538.32,1211067,65193978054999.99,,565286.0,0.4668
2008-12-23,MARUTI,EQ,528.3,527.0,527.0,508.2,514.15,513.05,514.4,1076243,55362317715000.0,,432618.0,0.402
2008-12-24,MARUTI,EQ,513.05,524.7,524.7,495.7,502.0,502.55,502.85,1403347,70567731125000.0,,700628.0,0.4993
2008-12-26,MARUTI,EQ,502.55,502.0,518.4,501.4,512.55,510.2,512.55,1064831,54578416690000.0,,403990.0,0.37939999999999996
2008-12-29,MARUTI,EQ,510.2,519.2,519.2,484.0,499.5,499.25,492.7,2104976,103712375060000.0,,1264990.0,0.601
2008-12-30,MARUTI,EQ,499.25,504.9,523.95,497.05,516.0,518.45,512.13,1067188,54654032785000.0,,366658.0,0.3436
2008-12-31,MARUTI,EQ,518.45,520.1,527.0,506.35,519.0,520.2,517.7,1712863,88674370595000.0,,736587.0,0.43
2009-01-01,MARUTI,EQ,520.2,521.0,558.0,515.15,550.7,549.9,533.43,1326161,70740939860000.0,,368753.0,0.2781
2009-01-02,MARUTI,EQ,549.9,539.0,559.0,534.0,545.0,544.4,542.18,954847,51769728265000.0,,194536.0,0.20370000000000002
2009-01-05,MARUTI,EQ,544.4,578.9,578.9,543.55,557.0,557.05,551.79,906567,50023836115000.0,,362770.0,0.40020000000000006
2009-01-06,MARUTI,EQ,557.05,552.0,571.85,546.35,563.1,561.4,561.45,900915,50581966660000.0,,253063.0,0.2809
2009-01-07,MARUTI,EQ,561.4,570.0,579.7,551.3,568.0,565.15,566.09,1151237,65170225565000.0,,448048.0,0.38920000000000005
2009-01-09,MARUTI,EQ,565.15,553.0,596.0,550.1,583.5,585.85,578.03,1868205,107987600720000.0,,938696.0,0.5025000000000001
2009-01-12,MARUTI,EQ,585.85,580.1,596.75,561.6,576.0,579.35,580.4,1977203,114757006115000.02,,1060292.0,0.5363
2009-01-13,MARUTI,EQ,579.35,580.0,595.0,566.0,595.0,587.5,582.84,1241692,72370754255000.0,,672340.0,0.5415
2009-01-14,MARUTI,EQ,587.5,583.0,604.0,578.0,578.0,595.75,590.37,1507556,89001701930000.0,,705518.0,0.46799999999999997
2009-01-15,MARUTI,EQ,595.75,575.0,598.2,542.35,597.8,589.95,582.72,1128362,65751453435000.0,,543631.0,0.4818
2009-01-16,MARUTI,EQ,589.95,590.1,597.9,581.8,582.55,589.65,589.14,1073629,63251872935000.0,,514403.0,0.47909999999999997
2009-01-19,MARUTI,EQ,589.65,585.1,585.1,567.6,569.0,573.9,576.18,754466,43470770045000.0,,231277.0,0.3065
2009-01-20,MARUTI,EQ,573.9,567.9,567.9,556.1,559.0,559.6,560.14,451963,25316320990000.0,,160376.0,0.35479999999999995
2009-01-21,MARUTI,EQ,559.6,556.0,561.7,536.15,538.0,539.75,545.56,893228,48731235555000.0,,329721.0,0.3691
2009-01-22,MARUTI,EQ,539.75,540.45,550.0,513.1,521.9,519.4,531.06,1104098,58634532610000.0,,468672.0,0.42450000000000004
2009-01-23,MARUTI,EQ,519.4,520.0,525.0,502.3,516.0,515.2,514.87,866109,44593160705000.0,,399030.0,0.4607
2009-01-27,MARUTI,EQ,515.2,512.35,547.0,512.35,535.15,537.65,537.27,768922,41311594945000.0,,289155.0,0.3761
2009-01-28,MARUTI,EQ,537.65,540.0,547.95,511.25,520.0,520.55,525.65,1180411,62048562370000.01,,474115.0,0.4017
2009-01-29,MARUTI,EQ,520.55,526.2,555.0,521.2,540.05,544.45,540.0,2407565,130008017495000.0,,756896.0,0.3144
2009-01-30,MARUTI,EQ,544.45,535.0,578.9,531.0,574.0,568.3,555.71,1711638,95116698025000.0,,776315.0,0.4536
2009-02-02,MARUTI,EQ,568.3,561.0,588.8,555.0,568.0,567.0,576.16,1262111,72717468435000.0,,380495.0,0.3015
2009-02-03,MARUTI,EQ,567.0,570.0,594.25,570.0,584.0,583.75,583.0,1028765,59977074865000.0,,440587.0,0.4283
2009-02-04,MARUTI,EQ,583.75,587.5,606.8,585.5,603.0,602.0,599.8,1544901,92662397790000.0,,776177.0,0.5024000000000001
2009-02-05,MARUTI,EQ,602.0,585.6,603.9,571.4,575.0,577.05,581.45,1405004,81694624110000.0,,738347.0,0.5255
2009-02-06,MARUTI,EQ,577.05,579.0,586.7,572.0,579.5,577.7,579.64,688414,39903210995000.0,,227642.0,0.3307
2009-02-09,MARUTI,EQ,577.7,597.5,598.9,574.1,595.0,595.2,589.79,543324,32044476410000.004,,220081.0,0.4051
2009-02-10,MARUTI,EQ,595.2,590.0,615.9,589.3,610.9,608.4,605.9,902011,54653076235000.0,,212881.0,0.23600000000000002
2009-02-11,MARUTI,EQ,608.4,600.0,634.0,597.0,632.0,632.3,620.25,1444048,89566524140000.0,,444766.0,0.308
2009-02-12,MARUTI,EQ,632.3,625.0,628.0,607.4,611.05,613.85,617.95,990871,61230540225000.0,,454546.0,0.4587
2009-02-13,MARUTI,EQ,613.85,616.3,637.4,616.3,632.0,628.8,630.34,748940,47208712495000.0,,222731.0,0.2974
2009-02-16,MARUTI,EQ,628.8,625.0,641.0,609.0,621.15,622.1,624.16,1571925,98112512805000.0,,676680.0,0.4305
2009-02-17,MARUTI,EQ,622.1,617.3,617.3,595.6,606.8,602.6,602.4,939119,56572497750000.0,,276092.0,0.294
2009-02-18,MARUTI,EQ,602.6,604.0,624.0,593.0,624.0,616.9,609.83,662741,40415653525000.0,,69847.0,0.1054
2009-02-19,MARUTI,EQ,616.9,618.0,637.4,618.0,632.3,631.8,630.53,1081568,68196388900000.0,,426565.0,0.3944
2009-02-20,MARUTI,EQ,631.8,617.0,635.9,615.15,631.1,629.5,629.18,1142555,71887125925000.0,,502554.0,0.4399
2009-02-24,MARUTI,EQ,629.5,617.0,647.85,614.0,635.0,641.2,631.83,1298015,82012652605000.0,,412106.0,0.3175
2009-02-25,MARUTI,EQ,641.2,647.4,669.4,644.0,653.5,663.9,657.24,2076359,136466647645000.0,,818476.0,0.39420000000000005
2009-02-26,MARUTI,EQ,663.9,632.4,709.4,632.4,686.2,690.75,675.74,2256838,152502856735000.0,,982655.0,0.4354
2009-02-27,MARUTI,EQ,690.75,690.0,690.0,659.05,678.7,677.3,671.3,2104027,141243185315000.0,,758506.0,0.3605
2009-03-02,MARUTI,EQ,677.3,698.7,698.7,657.1,674.0,674.6,682.58,1926425,131493446334999.98,,580225.0,0.3012
2009-03-03,MARUTI,EQ,674.6,659.0,687.6,659.0,669.0,671.25,676.21,1575564,106541163530000.0,,292504.0,0.1857
2009-03-04,MARUTI,EQ,671.25,675.0,688.9,666.9,688.0,683.3,676.9,1174421,79496388345000.0,,306352.0,0.2609
2009-03-05,MARUTI,EQ,683.3,699.8,699.8,663.6,668.4,668.25,676.14,957093,64712462775000.0,,208360.0,0.2177
2009-03-06,MARUTI,EQ,668.25,679.0,679.0,643.3,648.5,649.65,652.33,1699918,110890052105000.0,,538714.0,0.3169
2009-03-09,MARUTI,EQ,649.65,674.8,677.3,640.4,650.5,651.9,648.38,811568,52620297510000.0,,250356.0,0.3085
2009-03-12,MARUTI,EQ,651.9,669.95,697.3,652.05,687.0,689.75,681.47,1840605,125431000195000.0,,684911.0,0.37210000000000004
2009-03-13,MARUTI,EQ,689.75,697.0,719.5,688.35,705.95,713.15,703.45,1981774,139407757890000.02,,626825.0,0.31629999999999997
2009-03-16,MARUTI,EQ,713.15,712.85,715.95,688.35,695.2,698.75,699.15,1590378,111191152320000.0,,624894.0,0.3929
2009-03-17,MARUTI,EQ,698.75,708.7,715.0,692.0,711.0,709.75,710.09,1889619,134179325725000.0,,950559.0,0.503
2009-03-18,MARUTI,EQ,709.75,715.15,728.0,709.0,714.0,717.6,721.59,1994396,143914089375000.0,,1071646.0,0.5373
2009-03-19,MARUTI,EQ,717.6,721.0,744.0,716.0,740.0,730.9,727.63,1334739,97119497620000.0,,506901.0,0.37979999999999997
2009-03-20,MARUTI,EQ,730.9,735.0,735.0,708.25,712.0,710.95,717.68,608120,43643442565000.0,,186452.0,0.3066
2009-03-23,MARUTI,EQ,710.95,719.0,737.7,717.1,735.0,733.1,727.95,523613,38116553850000.0,,93462.0,0.17850000000000002
2009-03-24,MARUTI,EQ,733.1,738.0,756.0,717.65,732.0,734.05,739.22,3057474,226013460055000.03,,1869979.0,0.6116
2009-03-25,MARUTI,EQ,734.05,733.0,753.8,723.25,738.1,733.9,736.74,1355965,99899476725000.0,,467477.0,0.3448
2009-03-26,MARUTI,EQ,733.9,745.0,799.0,734.2,756.25,770.15,757.79,2063956,156404035845000.0,,1001948.0,0.4855
2009-03-27,MARUTI,EQ,770.15,770.0,774.65,751.2,771.95,768.5,763.53,997416,76155251000000.0,,278213.0,0.27890000000000004
2009-03-30,MARUTI,EQ,768.5,760.0,769.35,732.35,758.25,758.2,759.8,1086494,82552267300000.0,,475214.0,0.4374
2009-03-31,MARUTI,EQ,758.2,761.0,788.85,751.5,779.0,779.85,767.55,1993954,153046854405000.0,,1160982.0,0.5822999999999999
2009-04-01,MARUTI,EQ,779.85,780.0,799.0,765.05,797.0,792.5,780.36,1232689,96194022780000.0,,472727.0,0.3835
2009-04-02,MARUTI,EQ,792.5,801.65,831.4,780.0,782.0,794.55,817.11,1537827,125657547905000.0,,609939.0,0.39659999999999995
2009-04-06,MARUTI,EQ,794.55,797.65,804.0,785.05,799.1,799.1,795.14,1075353,85505142665000.0,,381961.0,0.3552
2009-04-08,MARUTI,EQ,799.1,785.0,820.0,770.05,815.65,817.3,805.64,1223929,98604557415000.0,,475157.0,0.3882
2009-04-09,MARUTI,EQ,817.3,820.0,829.5,798.3,807.5,809.1,813.15,995199,80924389750000.0,,395923.0,0.39780000000000004
2009-04-13,MARUTI,EQ,809.1,815.25,839.0,811.0,819.7,822.8,824.22,922172,76007364375000.0,,424238.0,0.46
2009-04-15,MARUTI,EQ,822.8,815.0,854.8,807.0,849.75,846.6,838.98,1421209,119236333075000.0,,756968.0,0.5326
2009-04-16,MARUTI,EQ,846.6,852.0,873.8,845.0,856.0,855.15,862.23,1121764,96722134620000.0,,555932.0,0.49560000000000004
2009-04-17,MARUTI,EQ,855.15,851.0,866.0,825.35,836.25,836.2,844.39,777892,65684106529999.99,,239217.0,0.3075
2009-04-20,MARUTI,EQ,836.2,837.85,854.0,828.25,839.0,836.35,843.36,398411,33600327814999.996,,102797.0,0.258
2009-04-21,MARUTI,EQ,836.35,827.0,838.2,777.25,790.0,788.75,809.67,1276098,103321915615000.0,,596607.0,0.4675
2009-04-22,MARUTI,EQ,788.75,828.8,828.8,741.0,758.1,754.15,758.46,2283728,173211439385000.0,,1100914.0,0.48210000000000003
2009-04-23,MARUTI,EQ,754.15,755.0,816.0,743.0,813.0,798.6,775.34,2416944,187395809750000.0,,1221301.0,0.5053
2009-04-24,MARUTI,EQ,798.6,808.0,818.7,763.5,798.0,803.0,791.7,2607684,206449616270000.0,,676090.0,0.2593
2009-04-27,MARUTI,EQ,803.0,779.5,821.8,773.6,813.05,809.35,798.56,2957389,236166539210000.0,,1216460.0,0.41130000000000005
2009-04-28,MARUTI,EQ,809.35,806.0,822.0,790.5,809.0,803.15,809.43,1269732,102775810855000.0,,432514.0,0.3406
2009-04-29,MARUTI,EQ,803.15,809.0,819.9,784.3,817.85,814.0,802.99,1808304,145205534545000.0,,835301.0,0.4619
2009-05-04,MARUTI,EQ,814.0,821.35,849.8,820.25,837.65,839.35,842.21,962631,81073614315000.0,,442143.0,0.4593
2009-05-05,MARUTI,EQ,839.35,845.0,859.0,815.05,826.8,831.65,845.91,1814271,153471581990000.0,,1079679.0,0.5951
2009-05-06,MARUTI,EQ,831.65,827.5,837.9,797.0,807.0,808.55,819.22,2001503,163967993405000.0,,1127443.0,0.5633
2009-05-07,MARUTI,EQ,808.55,815.0,843.9,800.0,842.15,839.4,822.92,1231223,101320346660000.0,,439580.0,0.35700000000000004
2009-05-08,MARUTI,EQ,839.4,838.0,845.95,816.55,826.55,828.3,828.84,582400,48271572040000.0,,159962.0,0.2747
2009-05-11,MARUTI,EQ,828.3,836.0,845.95,819.25,833.0,834.1,831.65,730642,60763857804999.99,,231073.0,0.31629999999999997
2009-05-12,MARUTI,EQ,834.1,830.0,875.5,820.05,868.0,863.9,848.62,1490336,126472523680000.0,,871410.0,0.5847
2009-05-13,MARUTI,EQ,863.9,857.6,872.0,830.0,834.0,839.05,853.7,1105675,94391418385000.0,,565643.0,0.5115999999999999
2009-05-14,MARUTI,EQ,839.05,815.65,841.85,795.0,841.2,832.7,828.27,773571,64072242590000.0,,306889.0,0.39670000000000005
2009-05-15,MARUTI,EQ,832.7,842.0,857.0,837.0,844.0,848.2,846.83,588323,49820802920000.0,,159872.0,0.2717
2009-05-18,MARUTI,EQ,848.2,924.0,954.0,918.0,954.0,938.2,935.04,22796,2131517700000.0,,22796.0,1.0
2009-05-19,MARUTI,EQ,938.2,960.0,1064.0,940.0,996.35,999.9,999.71,2296571,229590425650000.0,,1570435.0,0.6838
2009-05-20,MARUTI,EQ,999.9,992.0,1058.9,981.4,1029.55,1041.85,1034.33,1492589,154383275455000.0,,662755.0,0.444
2009-05-21,MARUTI,EQ,1041.85,1026.0,1041.85,957.65,967.5,969.25,976.09,1440592,140614176720000.0,,698353.0,0.48479999999999995
2009-05-22,MARUTI,EQ,969.25,962.0,974.9,954.0,962.0,961.95,962.5,1387314,133528951359999.98,,815821.0,0.5881000000000001
2009-05-25,MARUTI,EQ,961.95,962.5,985.5,958.0,969.05,973.35,973.99,553098,53871212065000.0,,272922.0,0.49340000000000006
2009-05-26,MARUTI,EQ,973.35,973.5,980.0,948.0,960.0,957.9,963.99,465220,44846775050000.0,,211308.0,0.45420000000000005
2009-05-27,MARUTI,EQ,957.9,970.2,983.0,946.2,982.85,974.5,965.82,584867,56487419854999.99,,218690.0,0.3739
2009-05-28,MARUTI,EQ,974.5,974.5,1028.8,965.3,1009.9,1003.85,995.22,1886752,187773149595000.0,,1230311.0,0.6520999999999999
2009-05-29,MARUTI,EQ,1003.85,1009.0,1037.45,983.0,1027.0,1027.1,1018.46,1690981,172219156050000.0,,1136858.0,0.6723
2009-06-01,MARUTI,EQ,1027.1,1025.0,1062.0,1025.0,1040.0,1042.4,1041.1,750208,78104325325000.0,,465242.0,0.6202000000000001
2009-06-02,MARUTI,EQ,1042.4,1035.0,1049.0,1020.5,1029.8,1036.05,1036.53,1394295,144522196125000.0,,1010300.0,0.7245999999999999
2009-06-03,MARUTI,EQ,1036.05,1030.0,1063.3,1022.75,1047.0,1044.9,1037.64,812232,84280178725000.0,,519236.0,0.6393
2009-06-04,MARUTI,EQ,1044.9,1030.0,1084.7,1030.0,1075.0,1078.9,1059.46,956533,101341120715000.0,,544090.0,0.5688000000000001
2009-06-05,MARUTI,EQ,1078.9,1080.0,1112.8,1070.1,1085.35,1087.1,1092.54,623638,68134935185000.0,,318795.0,0.5112
2009-06-08,MARUTI,EQ,1087.1,1075.05,1103.0,1026.15,1030.0,1051.85,1082.24,751314,81310473820000.0,,391688.0,0.5213
2009-06-09,MARUTI,EQ,1051.85,1029.0,1111.8,1005.15,1093.3,1089.95,1080.2,560514,60546636920000.01,,244244.0,0.43579999999999997
2009-06-10,MARUTI,EQ,1089.95,1100.0,1119.0,1090.0,1110.0,1109.35,1110.16,671173,74510640085000.0,,395826.0,0.5898
2009-06-11,MARUTI,EQ,1109.35,1073.35,1111.0,1073.35,1096.0,1097.45,1096.41,481712,52815336275000.0,,289314.0,0.6006
2009-06-12,MARUTI,EQ,1097.45,1053.65,1114.85,1053.65,1085.0,1085.1,1082.83,854058,92480259420000.0,,631764.0,0.7397
2009-06-15,MARUTI,EQ,1085.1,1046.35,1083.8,1046.35,1051.3,1065.45,1065.24,473583,50447907695000.0,,301264.0,0.6361
2009-06-16,MARUTI,EQ,1065.45,1046.35,1093.9,1040.0,1075.0,1075.55,1067.3,613585,65488109325000.0,,358358.0,0.584
2009-06-17,MARUTI,EQ,1075.55,1071.3,1085.4,1050.0,1052.0,1061.05,1067.23,560998,59871299895000.01,,331144.0,0.5903
2009-06-18,MARUTI,EQ,1061.05,1055.0,1059.9,1025.15,1032.0,1031.75,1038.44,474395,49263206980000.0,,260356.0,0.5488000000000001
2009-06-19,MARUTI,EQ,1031.75,1035.0,1064.0,1031.3,1050.0,1049.9,1050.33,410019,43065457945000.0,,174520.0,0.42560000000000003
2009-06-22,MARUTI,EQ,1049.9,1060.0,1074.75,1038.05,1066.0,1066.2,1057.29,354924,37525895145000.0,,208656.0,0.5879
2009-06-23,MARUTI,EQ,1066.2,1052.0,1066.9,1036.0,1048.0,1053.35,1050.32,806325,84690328530000.0,,484786.0,0.6012
2009-06-24,MARUTI,EQ,1053.35,1055.0,1064.9,1029.0,1059.0,1059.9,1052.69,661162,69599669454999.99,,377080.0,0.5703
2009-06-25,MARUTI,EQ,1059.9,1068.0,1069.0,1009.9,1035.0,1025.8,1033.56,584588,60420863290000.0,,269530.0,0.4611
2009-06-26,MARUTI,EQ,1025.8,1037.0,1063.65,1018.1,1057.55,1059.25,1044.52,441041,46067435035000.0,,221162.0,0.5015
2009-06-29,MARUTI,EQ,1059.25,1059.1,1079.8,1038.35,1067.5,1067.9,1059.21,279147,29567593880000.0,,113673.0,0.4072
2009-06-30,MARUTI,EQ,1067.9,1075.0,1078.1,1050.0,1074.0,1068.95,1063.96,670630,71352590770000.0,,482149.0,0.7189
2009-07-01,MARUTI,EQ,1068.95,1078.0,1086.0,1053.0,1066.0,1072.25,1072.35,425206,45596926605000.0,,180125.0,0.4236
2009-07-02,MARUTI,EQ,1072.25,1080.0,1080.0,1029.0,1050.7,1052.4,1049.5,309181,32448496785000.004,,148093.0,0.479
2009-07-03,MARUTI,EQ,1052.4,1049.7,1066.9,1040.15,1052.15,1058.75,1052.93,272949,28739505439999.996,,111436.0,0.4083
2009-07-06,MARUTI,EQ,1058.75,1058.75,1073.6,991.5,1027.0,1037.6,1032.85,801787,82812750290000.0,,540588.0,0.6742
2009-07-07,MARUTI,EQ,1037.6,1028.7,1110.0,1020.0,1075.0,1080.15,1090.26,719619,78457089160000.0,,341043.0,0.4739
2009-07-08,MARUTI,EQ,1080.15,1060.0,1108.4,1056.5,1102.0,1102.25,1093.7,850417,93010483455000.0,,510163.0,0.5999
2009-07-09,MARUTI,EQ,1102.25,1108.0,1124.0,1090.1,1098.75,1099.15,1105.54,485334,53655560445000.0,,235844.0,0.48590000000000005
2009-07-10,MARUTI,EQ,1099.15,1095.0,1115.0,1068.75,1107.0,1103.6,1103.44,659226,72741475960000.0,,428887.0,0.6506000000000001
2009-07-13,MARUTI,EQ,1103.6,1090.0,1094.9,1040.4,1064.9,1067.0,1061.63,319362,33904391405000.0,,106287.0,0.33280000000000004
2009-07-14,MARUTI,EQ,1067.0,1074.3,1095.0,1068.35,1077.05,1085.75,1087.19,828890,90116420770000.0,,574005.0,0.6925
2009-07-15,MARUTI,EQ,1085.75,1085.0,1117.75,1065.35,1110.0,1109.45,1089.24,488421,53200646005000.0,,228712.0,0.4683
2009-07-16,MARUTI,EQ,1109.45,1115.1,1152.4,1086.3,1142.0,1142.0,1120.84,657947,73745574760000.0,,278319.0,0.423
2009-07-17,MARUTI,EQ,1142.0,1159.0,1193.65,1148.0,1192.0,1181.45,1174.55,1156812,135873252930000.0,,613010.0,0.5299
2009-07-20,MARUTI,EQ,1181.45,1188.0,1219.9,1184.0,1213.0,1209.75,1199.68,691039,82902687675000.0,,431642.0,0.6246
2009-07-21,MARUTI,EQ,1209.75,1180.0,1248.5,1180.0,1239.75,1240.05,1228.06,591621,72654761810000.0,,243836.0,0.4121
2009-07-22,MARUTI,EQ,1240.05,1241.0,1249.95,1201.0,1210.0,1214.3,1228.34,542016,66577875040000.0,,210558.0,0.3885
2009-07-23,MARUTI,EQ,1214.3,1220.0,1305.0,1220.0,1299.1,1295.8,1262.42,1811332,228666169125000.0,,607655.0,0.33549999999999996
2009-07-24,MARUTI,EQ,1295.8,1301.0,1399.9,1297.1,1374.75,1378.25,1357.05,1721907,233671832694999.97,,623278.0,0.36200000000000004
2009-07-27,MARUTI,EQ,1378.25,1388.0,1394.0,1349.7,1365.25,1369.9,1363.12,673482,91803738820000.0,,296294.0,0.4399
2009-07-28,MARUTI,EQ,1369.9,1370.0,1418.0,1345.0,1406.1,1389.05,1367.04,972544,132950627009999.98,,475131.0,0.48850000000000005
2009-07-29,MARUTI,EQ,1389.05,1395.0,1418.95,1362.0,1391.0,1398.05,1397.37,675425,94382178895000.0,,191927.0,0.2842
2009-07-30,MARUTI,EQ,1398.05,1381.0,1416.95,1371.0,1402.0,1397.05,1395.5,954939,133261508390000.02,,607162.0,0.6358
2009-07-31,MARUTI,EQ,1397.05,1434.0,1448.65,1402.0,1410.7,1414.45,1414.91,577930,81771816470000.0,,317620.0,0.5496
2009-08-03,MARUTI,EQ,1414.45,1411.0,1484.0,1411.0,1469.6,1471.9,1463.64,705685,103287210215000.0,,237980.0,0.3372
2009-08-04,MARUTI,EQ,1471.9,1469.85,1515.9,1450.0,1500.0,1492.55,1484.22,1168701,173461257910000.0,,625889.0,0.5355
2009-08-05,MARUTI,EQ,1492.55,1515.0,1515.0,1431.3,1439.0,1441.7,1452.44,838345,121764788880000.0,,379329.0,0.4525
2009-08-06,MARUTI,EQ,1441.7,1443.0,1443.8,1342.2,1353.0,1364.7,1388.91,1287527,178825887930000.0,,582084.0,0.4521
2009-08-07,MARUTI,EQ,1364.7,1350.0,1355.0,1282.0,1283.0,1293.4,1304.68,1983765,258817917530000.03,,1151933.0,0.5807
2009-08-10,MARUTI,EQ,1293.4,1319.85,1332.8,1225.1,1232.0,1248.55,1253.54,2630057,329688057460000.0,,1328851.0,0.5053
2009-08-11,MARUTI,EQ,1248.55,1220.0,1309.5,1220.0,1296.0,1296.3,1290.85,1467531,189436476890000.0,,568397.0,0.3873
2009-08-12,MARUTI,EQ,1296.3,1272.0,1298.9,1255.8,1297.7,1290.1,1278.57,917422,117298952515000.02,,315749.0,0.3442
2009-08-13,MARUTI,EQ,1290.1,1330.0,1385.9,1301.0,1370.05,1373.1,1348.99,1546332,208598723330000.0,,731839.0,0.4733
2009-08-14,MARUTI,EQ,1373.1,1370.0,1385.0,1342.0,1345.2,1349.25,1362.16,731351,99622009445000.0,,192212.0,0.26280000000000003
2009-08-17,MARUTI,EQ,1349.25,1325.0,1330.0,1265.55,1284.95,1275.6,1300.69,784965,102099339750000.0,,307195.0,0.39130000000000004
2009-08-18,MARUTI,EQ,1275.6,1280.0,1319.0,1266.25,1300.0,1300.4,1299.67,770068,100083079395000.0,,318400.0,0.41350000000000003
2009-08-19,MARUTI,EQ,1300.4,1308.0,1330.0,1275.05,1303.0,1301.85,1302.41,785510,102305579965000.0,,290906.0,0.3703
2009-08-20,MARUTI,EQ,1301.85,1320.0,1375.0,1316.3,1371.7,1370.5,1360.77,1169291,159113828175000.0,,612193.0,0.5236
2009-08-21,MARUTI,EQ,1370.5,1366.0,1390.0,1348.75,1385.0,1388.2,1377.04,883022,121595719945000.0,,283245.0,0.3208
2009-08-24,MARUTI,EQ,1388.2,1402.05,1441.9,1395.0,1436.9,1431.7,1423.89,860804,122568910909999.98,,461261.0,0.5357999999999999
2009-08-25,MARUTI,EQ,1431.7,1428.0,1448.0,1411.0,1412.2,1417.75,1430.73,777467,111234724515000.02,,304278.0,0.3914
2009-08-26,MARUTI,EQ,1417.75,1435.0,1435.0,1391.05,1415.0,1405.25,1406.99,693776,97613417940000.0,,288166.0,0.4154
2009-08-27,MARUTI,EQ,1405.25,1398.0,1425.0,1383.6,1417.0,1415.9,1409.53,1179483,166251561725000.0,,612216.0,0.5191
2009-08-28,MARUTI,EQ,1415.9,1425.0,1437.0,1390.0,1420.0,1421.4,1414.68,543476,76884433770000.0,,204558.0,0.3764
2009-08-31,MARUTI,EQ,1421.4,1411.15,1459.0,1393.3,1449.0,1437.75,1416.87,751627,106495927440000.0,,385731.0,0.5132
2009-09-01,MARUTI,EQ,1437.75,1447.0,1561.0,1445.65,1543.75,1540.45,1520.83,2722272,414012290765000.0,,1217464.0,0.4472
2009-09-02,MARUTI,EQ,1540.45,1545.0,1569.9,1502.0,1513.0,1509.3,1527.41,1374367,209922781775000.0,,410418.0,0.2986
2009-09-03,MARUTI,EQ,1509.3,1527.65,1538.3,1494.1,1515.25,1507.4,1515.49,822449,124641074534999.98,,304212.0,0.3699
2009-09-04,MARUTI,EQ,1507.4,1510.0,1555.4,1506.0,1544.5,1546.6,1531.9,729249,111713755390000.02,,222229.0,0.30469999999999997
2009-09-07,MARUTI,EQ,1546.6,1560.0,1584.75,1542.8,1559.0,1554.6,1563.56,634942,99277144495000.0,,216509.0,0.341
2009-09-08,MARUTI,EQ,1554.6,1570.0,1572.0,1513.1,1515.1,1517.75,1534.44,518411,79547152655000.0,,160170.0,0.309
2009-09-09,MARUTI,EQ,1517.75,1519.0,1542.0,1505.6,1513.0,1513.05,1526.5,598369,91340935035000.0,,198625.0,0.3319
2009-09-10,MARUTI,EQ,1513.05,1521.4,1547.0,1482.1,1483.0,1489.1,1509.11,549495,82924648835000.0,,140081.0,0.2549
2009-09-11,MARUTI,EQ,1489.1,1519.35,1519.35,1446.35,1469.0,1468.6,1468.25,815499,119735879675000.0,,397893.0,0.4879
2009-09-14,MARUTI,EQ,1468.6,1459.8,1489.6,1454.6,1472.0,1474.4,1473.63,563346,83016547715000.0,,260440.0,0.4623
2009-09-15,MARUTI,EQ,1474.4,1479.6,1509.0,1464.0,1498.05,1500.0,1488.51,600510,89386774675000.0,,207166.0,0.34500000000000003
2009-09-16,MARUTI,EQ,1500.0,1500.0,1530.0,1495.15,1514.0,1517.3,1514.57,671108,101644062550000.0,,214724.0,0.32
2009-09-17,MARUTI,EQ,1517.3,1523.5,1576.45,1521.4,1554.2,1559.95,1549.15,1076504,166766974150000.0,,490350.0,0.45549999999999996
2009-09-18,MARUTI,EQ,1559.95,1560.0,1650.0,1540.2,1645.0,1639.3,1606.48,1661428,266904430469999.97,,695137.0,0.41840000000000005
2009-09-22,MARUTI,EQ,1639.3,1648.6,1688.0,1639.9,1654.05,1657.85,1666.27,619688,103256751770000.0,,173123.0,0.27940000000000004
2009-09-23,MARUTI,EQ,1657.85,1659.8,1674.5,1642.0,1657.95,1654.2,1655.64,494508,81872716820000.0,,171605.0,0.34700000000000003
2009-09-24,MARUTI,EQ,1654.2,1645.0,1656.0,1612.0,1641.0,1635.2,1630.3,663238,108127580370000.0,,298699.0,0.4504
2009-09-25,MARUTI,EQ,1635.2,1625.0,1674.0,1618.7,1633.0,1637.9,1648.08,548328,90368937400000.0,,171141.0,0.3121
2009-09-29,MARUTI,EQ,1637.9,1648.0,1668.0,1621.0,1643.9,1638.4,1636.03,683689,111853256955000.0,,377868.0,0.5527000000000001
2009-09-30,MARUTI,EQ,1638.4,1642.0,1737.3,1629.0,1709.0,1701.4,1671.47,798362,133443793090000.02,,322863.0,0.4044
2009-10-01,MARUTI,EQ,1701.4,1715.0,1715.0,1647.6,1647.6,1655.95,1662.99,704599,117173942809999.98,,255391.0,0.3625
2009-10-05,MARUTI,EQ,1655.95,1647.0,1647.0,1587.6,1601.7,1597.05,1611.15,766877,123555697170000.0,,441617.0,0.5759000000000001
2009-10-06,MARUTI,EQ,1597.05,1619.0,1628.95,1577.2,1596.0,1599.25,1601.32,895966,143472726155000.0,,388620.0,0.4337
2009-10-07,MARUTI,EQ,1599.25,1609.8,1614.5,1533.1,1539.0,1540.6,1557.85,1441965,224636589119999.97,,731398.0,0.5072
2009-10-08,MARUTI,EQ,1540.6,1550.0,1560.0,1505.0,1506.6,1510.75,1529.5,2200461,336560098165000.0,,1334002.0,0.6062
2009-10-09,MARUTI,EQ,1510.75,1518.1,1524.85,1471.35,1474.0,1480.3,1499.22,1152078,172721827820000.0,,567876.0,0.4929
2009-10-12,MARUTI,EQ,1480.3,1489.0,1529.9,1481.0,1527.5,1515.65,1508.23,1137216,171518137070000.0,,558015.0,0.4907
2009-10-14,MARUTI,EQ,1515.65,1527.2,1549.0,1512.0,1524.0,1519.6,1528.75,1068818,163395327715000.0,,527935.0,0.4939
2009-10-15,MARUTI,EQ,1519.6,1531.1,1548.0,1512.2,1529.0,1526.05,1528.77,601444,91946981680000.0,,192741.0,0.32049999999999995
2009-10-16,MARUTI,EQ,1526.05,1529.0,1553.9,1509.5,1516.15,1515.15,1530.35,662633,101405970540000.0,,349876.0,0.528
2009-10-17,MARUTI,EQ,1515.15,1538.65,1539.6,1510.1,1515.9,1522.25,1522.09,110247,16780635215000.0,,51061.0,0.4632
2009-10-20,MARUTI,EQ,1522.25,1527.5,1567.8,1515.0,1546.95,1548.75,1546.27,832580,128739293555000.0,,331137.0,0.39770000000000005
2009-10-21,MARUTI,EQ,1548.75,1550.0,1558.9,1495.3,1510.0,1507.2,1525.21,485369,74029115070000.0,,215610.0,0.44420000000000004
2009-10-22,MARUTI,EQ,1507.2,1501.0,1514.4,1462.2,1502.15,1491.1,1478.07,1079433,159547448020000.0,,575973.0,0.5336
2009-10-23,MARUTI,EQ,1491.1,1500.0,1535.9,1495.0,1514.25,1518.8,1517.66,821446,124667895920000.0,,357089.0,0.4347
2009-10-26,MARUTI,EQ,1518.8,1522.0,1550.0,1496.35,1510.0,1517.55,1525.31,880439,134294161095000.0,,280735.0,0.3189
2009-10-27,MARUTI,EQ,1517.55,1500.0,1528.5,1465.35,1470.15,1479.05,1501.27,572325,85921710280000.0,,179392.0,0.3134
2009-10-28,MARUTI,EQ,1479.05,1475.0,1479.9,1405.6,1416.4,1415.4,1435.17,804616,115475973800000.0,,329959.0,0.41009999999999996
2009-10-29,MARUTI,EQ,1415.4,1400.0,1413.9,1368.0,1386.0,1379.15,1386.45,1393710,193230960775000.0,,669155.0,0.48009999999999997
2009-10-30,MARUTI,EQ,1379.15,1423.9,1445.9,1376.6,1392.65,1403.3,1407.64,1057456,148852193200000.0,,582134.0,0.5505
2009-11-03,MARUTI,EQ,1403.3,1403.0,1436.85,1396.0,1414.0,1427.8,1421.44,1116648,158724950375000.0,,631848.0,0.5658
2009-11-04,MARUTI,EQ,1427.8,1434.8,1470.0,1416.1,1464.1,1462.3,1444.54,581771,84039237315000.0,,211265.0,0.36310000000000003
2009-11-05,MARUTI,EQ,1462.3,1459.0,1493.85,1416.1,1485.0,1485.7,1450.96,786363,114098185995000.0,,341036.0,0.4337
2009-11-06,MARUTI,EQ,1485.7,1503.0,1519.0,1461.1,1471.5,1471.25,1491.43,754054,112462214395000.0,,348887.0,0.46270000000000006
2009-11-09,MARUTI,EQ,1471.25,1473.0,1493.8,1447.1,1478.75,1484.25,1473.16,661927,97512453130000.0,,336407.0,0.5082
2009-11-10,MARUTI,EQ,1484.25,1495.1,1501.0,1438.5,1445.0,1445.55,1454.49,895514,130251446300000.0,,435968.0,0.4868
2009-11-11,MARUTI,EQ,1445.55,1435.35,1462.0,1418.0,1452.3,1451.45,1438.18,1103314,158676827205000.0,,460559.0,0.41740000000000005
2009-11-12,MARUTI,EQ,1451.45,1460.0,1479.85,1416.0,1421.0,1423.1,1438.92,1257254,180908365685000.0,,620050.0,0.4932
2009-11-13,MARUTI,EQ,1423.1,1423.0,1484.45,1390.0,1481.0,1478.35,1458.85,1197470,174693073875000.0,,556448.0,0.4647
2009-11-16,MARUTI,EQ,1478.35,1425.0,1568.0,1425.0,1545.85,1558.35,1544.43,1571350,242683281935000.0,,868306.0,0.5526
2009-11-17,MARUTI,EQ,1558.35,1554.0,1567.5,1537.1,1547.25,1556.35,1555.76,1081025,168181352840000.0,,492784.0,0.4558
2009-11-18,MARUTI,EQ,1556.35,1550.0,1575.8,1521.25,1558.0,1559.25,1560.67,747709,116692652634999.98,,309410.0,0.41380000000000006
2009-11-19,MARUTI,EQ,1559.25,1550.0,1574.6,1528.1,1555.25,1550.55,1553.13,906248,140752169510000.0,,522805.0,0.5769
2009-11-20,MARUTI,EQ,1550.55,1531.25,1549.5,1520.1,1543.2,1542.8,1536.5,711990,109397102300000.0,,390389.0,0.5483
2009-11-23,MARUTI,EQ,1542.8,1557.7,1567.1,1544.05,1560.0,1560.25,1558.43,574180,89482052405000.0,,361355.0,0.6293
2009-11-24,MARUTI,EQ,1560.25,1558.5,1619.0,1558.5,1600.0,1599.65,1601.43,1145376,183423817215000.0,,593868.0,0.5185000000000001
2009-11-25,MARUTI,EQ,1599.65,1600.25,1639.0,1600.0,1629.3,1621.95,1626.8,745040,121203370275000.0,,381635.0,0.5122
2009-11-26,MARUTI,EQ,1621.95,1620.0,1635.6,1560.35,1569.7,1579.4,1607.44,577689,92860269100000.0,,258372.0,0.4473
2009-11-27,MARUTI,EQ,1579.4,1516.0,1583.85,1458.8,1558.0,1567.2,1539.23,613056,94363322710000.0,,241198.0,0.3934
2009-11-30,MARUTI,EQ,1567.2,1692.3,1692.3,1548.0,1552.9,1557.35,1574.64,338523,53305354710000.0,,130353.0,0.3851
2009-12-01,MARUTI,EQ,1557.35,1565.0,1607.0,1565.0,1587.0,1587.2,1589.77,956327,152033621180000.0,,504191.0,0.5272
2009-12-02,MARUTI,EQ,1587.2,1597.0,1637.65,1597.0,1609.0,1612.95,1614.87,844833,136429356884999.98,,547538.0,0.6481
2009-12-03,MARUTI,EQ,1612.95,1623.0,1651.9,1612.4,1641.25,1643.0,1639.12,745292,122162532220000.0,,382919.0,0.5138
2009-12-04,MARUTI,EQ,1643.0,1631.0,1635.0,1583.0,1593.5,1591.95,1601.92,685680,109840259465000.02,,280266.0,0.4087
2009-12-07,MARUTI,EQ,1591.95,1590.0,1613.6,1570.0,1574.0,1577.5,1585.28,326349,51735320660000.0,,114916.0,0.3521
2009-12-08,MARUTI,EQ,1577.5,1577.0,1591.85,1563.1,1571.2,1568.45,1576.23,382303,60259765620000.01,,197068.0,0.5155
2009-12-09,MARUTI,EQ,1568.45,1573.0,1635.6,1550.0,1614.05,1611.1,1603.88,1657099,265778637925000.0,,616321.0,0.3719
2009-12-10,MARUTI,EQ,1611.1,1615.0,1628.25,1582.5,1583.0,1589.95,1597.29,541050,86421372720000.0,,176737.0,0.32670000000000005
2009-12-11,MARUTI,EQ,1589.95,1592.0,1615.0,1584.1,1595.0,1591.75,1598.8,529544,84663463265000.0,,214775.0,0.4056
2009-12-14,MARUTI,EQ,1591.75,1595.0,1625.0,1586.5,1609.85,1609.45,1611.91,497722,80228113655000.0,,249545.0,0.5014000000000001
2009-12-15,MARUTI,EQ,1609.45,1619.0,1619.0,1562.25,1581.0,1578.85,1583.22,639343,101221927860000.0,,366958.0,0.574
2009-12-16,MARUTI,EQ,1578.85,1590.95,1590.95,1557.3,1571.2,1569.95,1568.67,444169,69675529565000.0,,181388.0,0.40840000000000004
2009-12-17,MARUTI,EQ,1569.95,1574.0,1574.0,1550.0,1555.0,1554.45,1556.93,311706,48530563380000.0,,126223.0,0.40490000000000004
2009-12-18,MARUTI,EQ,1554.45,1540.0,1560.0,1534.1,1553.0,1548.8,1543.7,635325,98074965045000.0,,352835.0,0.5554
2009-12-21,MARUTI,EQ,1548.8,1553.0,1562.0,1514.75,1518.0,1521.25,1538.42,480999,73997699285000.0,,256820.0,0.5339
2009-12-22,MARUTI,EQ,1521.25,1528.0,1540.0,1523.0,1530.2,1531.25,1529.82,230855,35316560630000.0,,106878.0,0.46299999999999997
2009-12-23,MARUTI,EQ,1531.25,1534.0,1564.0,1534.0,1559.0,1558.35,1552.74,343060,53268291085000.0,,168305.0,0.49060000000000004
2009-12-24,MARUTI,EQ,1558.35,1564.9,1574.0,1551.1,1564.3,1565.95,1563.09,477680,74665652490000.0,,238347.0,0.499
2009-12-29,MARUTI,EQ,1565.95,1574.9,1577.0,1558.9,1567.0,1567.15,1566.91,366468,57422274625000.0,,222393.0,0.6069
2009-12-30,MARUTI,EQ,1567.15,1567.15,1573.0,1555.15,1569.25,1570.4,1565.95,501393,78515846740000.0,,329261.0,0.6567000000000001
2009-12-31,MARUTI,EQ,1570.4,1575.15,1575.15,1541.5,1567.2,1560.1,1561.26,664244,103705808065000.0,,298463.0,0.44930000000000003
2010-01-04,MARUTI,EQ,1560.1,1565.0,1586.7,1546.15,1548.15,1551.45,1559.23,534231,83298854145000.0,,254740.0,0.4768
2010-01-05,MARUTI,EQ,1551.45,1563.5,1567.55,1510.0,1516.2,1515.85,1530.16,1407407,215355934025000.0,,909506.0,0.6462000000000001
2010-01-06,MARUTI,EQ,1515.85,1518.0,1522.8,1460.0,1462.0,1461.65,1474.05,1571353,231625823594999.97,,805145.0,0.5124000000000001
2010-01-07,MARUTI,EQ,1461.65,1468.0,1485.0,1450.0,1451.0,1453.3,1464.62,901165,131986436030000.0,,298948.0,0.33170000000000005
2010-01-08,MARUTI,EQ,1453.3,1459.0,1463.8,1421.1,1436.0,1433.15,1437.03,1294429,186013226550000.0,,616573.0,0.47630000000000006
2010-01-11,MARUTI,EQ,1433.15,1442.0,1462.25,1438.0,1455.0,1454.75,1455.52,478942,69711195900000.0,,164611.0,0.3437
2010-01-12,MARUTI,EQ,1454.75,1454.75,1462.0,1435.0,1441.25,1441.0,1445.98,767986,111049153009999.98,,442359.0,0.5760000000000001
2010-01-13,MARUTI,EQ,1441.0,1437.0,1449.5,1410.8,1428.0,1428.75,1428.5,612474,87491985750000.0,,289526.0,0.47270000000000006
2010-01-14,MARUTI,EQ,1428.75,1439.0,1443.25,1411.0,1414.95,1414.85,1425.85,480493,68511072575000.0,,232129.0,0.48310000000000003
2010-01-15,MARUTI,EQ,1414.85,1410.0,1442.9,1408.15,1414.35,1413.45,1425.74,723389,103136593115000.0,,223996.0,0.30960000000000004
2010-01-18,MARUTI,EQ,1413.45,1409.0,1447.0,1407.0,1431.9,1429.35,1433.02,916180,131290721959999.98,,404346.0,0.4413
2010-01-19,MARUTI,EQ,1429.35,1435.0,1450.0,1413.1,1419.0,1419.3,1430.52,1009858,144462565270000.0,,459563.0,0.4551
2010-01-20,MARUTI,EQ,1419.3,1428.8,1465.0,1421.0,1455.0,1458.35,1444.72,1376326,198840387035000.0,,792122.0,0.5755
2010-01-21,MARUTI,EQ,1458.35,1445.0,1480.0,1440.0,1442.0,1452.75,1461.83,1220211,178374674095000.0,,496364.0,0.4068
2010-01-22,MARUTI,EQ,1452.75,1440.0,1457.0,1405.0,1455.0,1444.45,1434.26,650256,93263481500000.0,,211363.0,0.325
2010-01-25,MARUTI,EQ,1444.45,1412.0,1475.0,1412.0,1431.0,1446.2,1453.87,851324,123771706359999.98,,299675.0,0.35200000000000004
2010-01-27,MARUTI,EQ,1446.2,1431.0,1447.0,1350.3,1355.0,1369.8,1396.34,1180230,164799795405000.0,,540077.0,0.4576
2010-01-28,MARUTI,EQ,1369.8,1377.0,1399.0,1362.05,1382.0,1378.3,1380.9,835498,115373667065000.02,,351433.0,0.42060000000000003
2010-01-29,MARUTI,EQ,1378.3,1374.4,1399.0,1332.0,1398.0,1389.45,1376.11,468949,64532468079999.99,,108568.0,0.23149999999999998
2010-02-01,MARUTI,EQ,1389.45,1389.0,1419.7,1375.25,1394.0,1398.95,1401.24,584347,81881079045000.0,,136159.0,0.233
2010-02-02,MARUTI,EQ,1398.95,1418.25,1418.25,1360.0,1365.0,1373.55,1389.94,573306,79686171170000.0,,140128.0,0.2444
2010-02-03,MARUTI,EQ,1373.55,1365.0,1384.9,1360.2,1376.8,1377.25,1374.37,594119,81653929335000.0,,141808.0,0.23870000000000002
2010-02-04,MARUTI,EQ,1377.25,1370.0,1385.0,1355.0,1358.0,1365.15,1371.14,453970,62245823875000.0,,153192.0,0.33740000000000003
2010-02-05,MARUTI,EQ,1365.15,1349.5,1378.05,1320.25,1355.0,1358.9,1352.55,471270,63741536320000.01,,130996.0,0.278
2010-02-06,MARUTI,EQ,1358.9,1363.3,1389.9,1358.1,1380.0,1373.5,1370.93,82937,11370106035000.0,,19409.0,0.23399999999999999
2010-02-08,MARUTI,EQ,1373.5,1375.1,1388.8,1347.2,1362.0,1362.05,1364.71,555655,75830603590000.0,,242075.0,0.43570000000000003
2010-02-09,MARUTI,EQ,1362.05,1355.0,1374.0,1342.5,1353.0,1352.75,1356.97,491001,66627604175000.0,,181018.0,0.36869999999999997
2010-02-10,MARUTI,EQ,1352.75,1355.0,1368.6,1328.25,1331.5,1333.9,1349.73,433681,58535349695000.01,,162585.0,0.3749
2010-02-11,MARUTI,EQ,1333.9,1330.1,1363.5,1330.1,1361.05,1356.35,1351.97,289022,39074815015000.0,,65898.0,0.228
2010-02-15,MARUTI,EQ,1356.35,1364.0,1368.8,1330.1,1335.0,1336.0,1347.54,288768,38912600655000.0,,77575.0,0.2686
2010-02-16,MARUTI,EQ,1336.0,1339.7,1370.45,1334.0,1370.0,1357.35,1346.82,322869,43484769775000.0,,102388.0,0.3171
2010-02-17,MARUTI,EQ,1357.35,1369.95,1386.9,1365.3,1381.4,1380.25,1378.48,371999,51279430385000.0,,132086.0,0.35509999999999997
2010-02-18,MARUTI,EQ,1380.25,1390.0,1390.0,1349.0,1360.0,1359.65,1359.61,323684,44008387230000.0,,133788.0,0.4133
2010-02-19,MARUTI,EQ,1359.65,1354.0,1381.0,1335.0,1372.5,1371.0,1369.35,399798,54746414254999.99,,149375.0,0.3736
2010-02-22,MARUTI,EQ,1371.0,1380.0,1403.0,1378.3,1382.2,1386.25,1392.94,385247,53662624485000.0,,88091.0,0.22870000000000001
2010-02-23,MARUTI,EQ,1386.25,1369.85,1389.0,1317.7,1336.0,1335.75,1355.69,484780,65721243600000.0,,128265.0,0.2646
2010-02-24,MARUTI,EQ,1335.75,1325.0,1388.85,1317.65,1384.95,1365.4,1348.17,827260,111528337134999.98,,109512.0,0.13240000000000002
2010-02-25,MARUTI,EQ,1365.4,1374.2,1407.9,1358.0,1392.05,1399.9,1383.95,794244,109919690775000.0,,215304.0,0.2711
2010-02-26,MARUTI,EQ,1399.9,1398.8,1490.0,1375.0,1466.1,1459.95,1437.7,1711733,246095770530000.03,,562689.0,0.3287
2010-03-02,MARUTI,EQ,1459.95,1472.0,1501.0,1462.55,1492.15,1491.1,1487.48,1321957,196638407420000.0,,575565.0,0.4354
2010-03-03,MARUTI,EQ,1491.1,1496.0,1500.9,1460.65,1479.0,1476.5,1475.78,809671,119489415209999.98,,279447.0,0.34509999999999996
2010-03-04,MARUTI,EQ,1476.5,1477.0,1489.0,1452.1,1454.2,1457.15,1460.91,413804,60452952835000.0,,119067.0,0.2877
2010-03-05,MARUTI,EQ,1457.15,1467.0,1474.4,1447.7,1454.0,1457.05,1459.9,353414,51594865980000.0,,83141.0,0.2353
2010-03-08,MARUTI,EQ,1457.05,1473.7,1492.3,1463.0,1477.0,1478.15,1475.17,515595,76058804030000.0,,216597.0,0.4201
2010-03-09,MARUTI,EQ,1478.15,1480.0,1509.15,1471.0,1495.9,1499.5,1497.37,875543,131101470415000.02,,276673.0,0.316
2010-03-10,MARUTI,EQ,1499.5,1508.0,1519.8,1470.0,1475.9,1479.85,1495.43,976355,146007251075000.0,,262743.0,0.2691
2010-03-11,MARUTI,EQ,1479.85,1470.05,1484.95,1455.0,1465.25,1464.2,1467.33,554034,81294849875000.0,,232553.0,0.4197
2010-03-12,MARUTI,EQ,1464.2,1470.0,1487.5,1460.0,1460.0,1463.6,1471.93,334671,49261099470000.0,,57099.0,0.1706
2010-03-15,MARUTI,EQ,1463.6,1464.0,1464.8,1426.15,1448.0,1446.1,1443.39,445078,64241969000000.0,,164096.0,0.36869999999999997
2010-03-16,MARUTI,EQ,1446.1,1459.8,1462.8,1436.45,1456.4,1458.8,1450.28,256298,37170441365000.0,,46733.0,0.18230000000000002
2010-03-17,MARUTI,EQ,1458.8,1465.0,1473.75,1428.65,1435.0,1433.5,1447.32,648678,93884357070000.0,,274976.0,0.4239
2010-03-18,MARUTI,EQ,1433.5,1444.0,1446.0,1409.0,1420.0,1421.7,1420.21,631915,89745235320000.0,,242686.0,0.384
2010-03-19,MARUTI,EQ,1421.7,1428.0,1434.3,1421.0,1426.95,1429.3,1429.2,286967,41013196500000.0,,94006.0,0.3276
2010-03-22,MARUTI,EQ,1429.3,1420.0,1423.8,1391.0,1396.0,1397.45,1405.97,470482,66148369604999.99,,185683.0,0.3947
2010-03-23,MARUTI,EQ,1397.45,1404.95,1412.2,1388.0,1390.8,1393.4,1399.05,313873,43912373750000.0,,81996.0,0.2612
2010-03-25,MARUTI,EQ,1393.4,1390.0,1397.85,1360.0,1375.0,1370.15,1372.54,656336,90084924880000.0,,281429.0,0.4288
2010-03-26,MARUTI,EQ,1370.15,1372.0,1413.0,1368.05,1397.0,1396.85,1399.69,576501,80692389725000.0,,144199.0,0.25010000000000004
2010-03-29,MARUTI,EQ,1396.85,1409.8,1437.8,1397.2,1435.5,1427.45,1418.06,628028,89057932620000.0,,254344.0,0.405
2010-03-30,MARUTI,EQ,1427.45,1400.0,1446.0,1400.0,1405.5,1407.65,1424.52,354798,50541515130000.0,,96515.0,0.272
2010-03-31,MARUTI,EQ,1407.65,1391.55,1423.5,1349.0,1423.0,1417.95,1414.05,320921,45379852045000.0,,104533.0,0.3257
2010-04-01,MARUTI,EQ,1417.95,1425.0,1429.0,1386.25,1391.6,1393.15,1399.72,477130,66784665170000.01,,116526.0,0.24420000000000003
2010-04-05,MARUTI,EQ,1393.15,1399.5,1409.0,1386.3,1396.0,1397.35,1395.03,409185,57082487565000.0,,150933.0,0.3689
2010-04-06,MARUTI,EQ,1397.35,1410.0,1410.0,1373.25,1375.0,1376.65,1383.26,343707,47543611025000.0,,122803.0,0.35729999999999995
2010-04-07,MARUTI,EQ,1376.65,1389.7,1407.0,1368.0,1406.9,1402.9,1393.95,634823,88491139030000.0,,267793.0,0.4218
2010-04-08,MARUTI,EQ,1402.9,1247.7,1412.0,1247.7,1381.5,1384.1,1395.68,410233,57255379035000.0,,127120.0,0.3099
2010-04-09,MARUTI,EQ,1384.1,1396.0,1399.0,1370.25,1380.0,1377.65,1381.32,441989,61053004370000.01,,177776.0,0.4022
2010-04-12,MARUTI,EQ,1377.65,1398.0,1408.8,1363.5,1369.2,1371.55,1377.94,401803,55366070854999.99,,107812.0,0.2683
2010-04-13,MARUTI,EQ,1371.55,1375.0,1376.8,1352.8,1361.0,1363.3,1361.55,309664,42162342280000.0,,102348.0,0.33049999999999996
2010-04-15,MARUTI,EQ,1363.3,1371.0,1378.9,1350.0,1351.0,1354.85,1365.44,296630,40502903180000.0,,94127.0,0.3173
2010-04-16,MARUTI,EQ,1354.85,1350.75,1361.7,1345.0,1350.0,1351.15,1352.65,220122,29774803780000.0,,50634.0,0.23
2010-04-19,MARUTI,EQ,1351.15,1352.6,1352.6,1324.2,1330.0,1332.3,1333.74,239032,31880597785000.004,,70855.0,0.2964
2010-04-20,MARUTI,EQ,1332.3,1340.0,1366.05,1332.0,1355.0,1352.35,1351.55,379984,51356604030000.0,,152079.0,0.40020000000000006
2010-04-21,MARUTI,EQ,1352.35,1350.0,1380.0,1350.0,1379.45,1377.45,1366.88,314739,43021064555000.0,,87830.0,0.2791
2010-04-22,MARUTI,EQ,1377.45,1375.0,1399.8,1364.5,1378.0,1379.35,1385.45,483673,67010430075000.0,,99757.0,0.20620000000000002
2010-04-23,MARUTI,EQ,1379.35,1380.0,1388.7,1355.05,1360.9,1361.35,1372.46,268925,36908868670000.0,,68114.0,0.25329999999999997
2010-04-26,MARUTI,EQ,1361.35,1370.0,1385.4,1327.05,1331.0,1333.7,1347.86,1940724,261582139050000.0,,491937.0,0.2535
2010-04-27,MARUTI,EQ,1333.7,1329.0,1335.15,1280.0,1281.5,1283.3,1292.36,2351290,303870878965000.0,,1149871.0,0.489
2010-04-28,MARUTI,EQ,1283.3,1275.0,1287.8,1255.0,1270.5,1270.35,1270.55,1214131,154261505780000.0,,468336.0,0.3857
2010-04-29,MARUTI,EQ,1270.35,1273.1,1294.7,1272.0,1287.3,1289.4,1287.64,815734,105037230035000.0,,440890.0,0.5405
2010-04-30,MARUTI,EQ,1289.4,1300.0,1300.0,1275.1,1280.0,1279.7,1288.66,441044,56835486915000.0,,161580.0,0.3664
2010-05-03,MARUTI,EQ,1279.7,1275.0,1294.25,1263.35,1282.5,1281.45,1282.59,599874,76939505935000.0,,254170.0,0.42369999999999997
2010-05-04,MARUTI,EQ,1281.45,1288.0,1297.45,1257.5,1258.0,1265.35,1275.06,457051,58276774750000.0,,146173.0,0.31980000000000003
2010-05-05,MARUTI,EQ,1265.35,1247.7,1290.0,1233.8,1287.3,1282.55,1265.17,550720,69675449245000.01,,187846.0,0.3411
2010-05-06,MARUTI,EQ,1282.55,1284.0,1289.0,1265.25,1286.0,1278.5,1277.34,394583,50401795745000.0,,163663.0,0.4148
2010-05-07,MARUTI,EQ,1278.5,1261.0,1288.0,1250.0,1283.0,1279.0,1274.73,488321,62247538170000.01,,192553.0,0.3943
2010-05-10,MARUTI,EQ,1279.0,1291.2,1299.9,1276.7,1291.9,1295.45,1292.39,563998,72890793515000.0,,256264.0,0.45439999999999997
2010-05-11,MARUTI,EQ,1295.45,1300.0,1300.0,1265.0,1267.0,1268.1,1279.64,395084,50556504805000.0,,175365.0,0.4439
2010-05-12,MARUTI,EQ,1268.1,1270.0,1286.8,1262.0,1265.3,1265.25,1272.84,589711,75060735735000.0,,305959.0,0.5188
2010-05-13,MARUTI,EQ,1265.25,1275.0,1285.6,1270.35,1271.85,1275.8,1279.25,662614,84764684265000.0,,358979.0,0.5418000000000001
2010-05-14,MARUTI,EQ,1275.8,1269.0,1281.0,1246.9,1248.25,1259.5,1266.71,443386,56163938195000.01,,267079.0,0.6024
2010-05-17,MARUTI,EQ,1259.5,1250.0,1254.8,1237.05,1239.0,1241.5,1245.7,322917,40225886350000.0,,144510.0,0.4475
2010-05-18,MARUTI,EQ,1241.5,1241.3,1252.45,1236.0,1242.0,1242.45,1241.89,462417,57427187595000.01,,296467.0,0.6411
2010-05-19,MARUTI,EQ,1242.45,1234.7,1254.0,1221.0,1228.0,1226.8,1235.72,496232,61320605045000.01,,243639.0,0.49100000000000005
2010-05-20,MARUTI,EQ,1226.8,1238.8,1239.3,1198.6,1212.0,1208.35,1218.65,485640,59182345279999.99,,249342.0,0.5134000000000001
2010-05-21,MARUTI,EQ,1208.35,1176.0,1245.0,1170.0,1240.1,1238.55,1211.49,744951,90249939810000.0,,313004.0,0.4202
2010-05-24,MARUTI,EQ,1238.55,1254.9,1259.0,1205.0,1206.0,1215.65,1233.7,263273,32479935814999.996,,79524.0,0.30210000000000004
2010-05-25,MARUTI,EQ,1215.65,1201.2,1211.0,1177.6,1202.0,1198.75,1190.87,457431,54474214190000.0,,233996.0,0.5115
2010-05-26,MARUTI,EQ,1198.75,1195.0,1224.0,1184.15,1196.1,1200.7,1201.26,584220,70180079320000.01,,272963.0,0.4672
2010-05-27,MARUTI,EQ,1200.7,1205.0,1248.75,1191.0,1230.0,1238.15,1228.87,982229,120703390959999.98,,549303.0,0.5592
2010-05-28,MARUTI,EQ,1238.15,1243.0,1244.8,1216.2,1225.0,1225.2,1225.96,330714,40544184580000.0,,94812.0,0.2867
2010-05-31,MARUTI,EQ,1225.2,1236.0,1240.0,1224.65,1235.0,1236.85,1233.83,233634,28826491985000.004,,84810.0,0.363
2010-06-01,MARUTI,EQ,1236.85,1235.0,1297.0,1231.05,1258.05,1257.0,1269.46,1452405,184376414090000.0,,537028.0,0.36979999999999996
2010-06-02,MARUTI,EQ,1257.0,1261.0,1286.0,1261.0,1278.25,1278.25,1276.76,785644,100308169235000.0,,343238.0,0.4369
2010-06-03,MARUTI,EQ,1278.25,1288.0,1310.0,1287.0,1302.45,1296.8,1300.56,686347,89263574845000.0,,224222.0,0.32670000000000005
2010-06-04,MARUTI,EQ,1296.8,1304.0,1335.0,1290.0,1329.15,1330.05,1316.38,883335,116280857359999.98,,370960.0,0.42
2010-06-07,MARUTI,EQ,1330.05,1282.1,1319.8,1280.8,1316.35,1315.45,1307.17,464373,60701521110000.0,,90888.0,0.1957
2010-06-08,MARUTI,EQ,1315.45,1319.9,1337.5,1286.5,1294.5,1294.35,1318.39,608641,80242783520000.0,,135219.0,0.22219999999999998
2010-06-09,MARUTI,EQ,1294.35,1295.65,1317.5,1290.05,1305.25,1303.0,1306.08,403149,52654285355000.0,,116858.0,0.2899
2010-06-10,MARUTI,EQ,1303.0,1316.0,1349.8,1296.0,1349.8,1346.15,1328.9,910604,121010548205000.0,,546371.0,0.6
2010-06-11,MARUTI,EQ,1346.15,1347.0,1364.0,1340.0,1352.0,1356.65,1353.11,733725,99281084935000.0,,313111.0,0.4267
2010-06-14,MARUTI,EQ,1356.65,1364.0,1367.0,1344.0,1353.9,1355.45,1353.46,245161,33181570114999.996,,54324.0,0.22160000000000002
2010-06-15,MARUTI,EQ,1355.45,1355.0,1359.85,1332.1,1339.25,1342.9,1344.49,316340,42531591035000.0,,119480.0,0.37770000000000004
2010-06-16,MARUTI,EQ,1342.9,1349.0,1369.9,1332.6,1364.95,1364.45,1357.26,616333,83652459240000.0,,296678.0,0.4814
2010-06-17,MARUTI,EQ,1364.45,1369.0,1387.0,1356.5,1387.0,1379.75,1371.07,428095,58694952385000.0,,114566.0,0.2676
2010-06-18,MARUTI,EQ,1379.75,1374.7,1383.0,1347.0,1351.0,1351.15,1359.73,557649,75824958595000.0,,269495.0,0.4833
2010-06-21,MARUTI,EQ,1351.15,1362.0,1383.0,1358.65,1379.0,1376.25,1374.15,312694,42968929485000.0,,120502.0,0.3854
2010-06-22,MARUTI,EQ,1376.25,1367.5,1380.0,1360.0,1369.0,1369.05,1372.43,235521,32323591575000.0,,37460.0,0.1591
2010-06-23,MARUTI,EQ,1369.05,1365.0,1414.0,1360.0,1412.6,1407.35,1396.55,860773,120211614050000.0,,410916.0,0.47740000000000005
2010-06-24,MARUTI,EQ,1407.35,1410.0,1416.9,1371.0,1387.5,1386.95,1389.85,1361910,189284677905000.0,,675385.0,0.49590000000000006
2010-06-25,MARUTI,EQ,1386.95,1382.0,1421.9,1376.0,1398.9,1396.8,1405.42,1336002,187764717275000.0,,787673.0,0.5896
2010-06-28,MARUTI,EQ,1396.8,1398.0,1403.8,1380.35,1401.0,1394.75,1388.95,292395,40612288905000.0,,82588.0,0.28250000000000003
2010-06-29,MARUTI,EQ,1394.75,1390.0,1409.9,1380.25,1388.0,1388.95,1393.8,362725,50556536025000.0,,149582.0,0.41240000000000004
2010-06-30,MARUTI,EQ,1388.95,1370.0,1433.95,1370.0,1424.2,1423.75,1406.87,735102,103419240680000.0,,390958.0,0.5318
2010-07-01,MARUTI,EQ,1423.75,1424.3,1424.3,1380.0,1400.0,1400.9,1399.46,637323,89190508505000.0,,162061.0,0.2543
2010-07-02,MARUTI,EQ,1400.9,1400.0,1425.8,1381.0,1420.0,1415.9,1414.01,580326,82058846140000.0,,255576.0,0.4404
2010-07-05,MARUTI,EQ,1415.9,1415.9,1415.9,1392.2,1394.1,1396.1,1402.47,196977,27625386150000.0,,64929.0,0.3296
2010-07-06,MARUTI,EQ,1396.1,1396.0,1396.0,1385.0,1394.05,1392.35,1390.45,261295,36331867900000.0,,94448.0,0.3615
2010-07-07,MARUTI,EQ,1392.35,1392.0,1409.8,1372.25,1373.8,1380.0,1393.48,350245,48806098665000.0,,127486.0,0.364
2010-07-08,MARUTI,EQ,1380.0,1392.2,1408.9,1387.9,1404.0,1403.4,1399.53,419025,58643647860000.0,,192669.0,0.4598
2010-07-09,MARUTI,EQ,1403.4,1400.0,1429.75,1395.0,1428.0,1424.25,1415.91,615302,87121021635000.0,,289518.0,0.4705
2010-07-12,MARUTI,EQ,1424.25,1435.0,1435.0,1405.8,1409.0,1409.35,1416.98,271217,38430854520000.0,,110798.0,0.40850000000000003
2010-07-13,MARUTI,EQ,1409.35,1415.05,1415.9,1391.05,1408.9,1409.1,1403.72,284452,39929187155000.0,,106289.0,0.3737
2010-07-14,MARUTI,EQ,1409.1,1417.0,1423.45,1386.6,1390.25,1393.6,1403.81,182512,25621201895000.0,,70724.0,0.3875
2010-07-15,MARUTI,EQ,1393.6,1415.0,1415.0,1371.0,1375.35,1375.25,1380.18,308916,42635939840000.0,,159949.0,0.5178
2010-07-16,MARUTI,EQ,1375.25,1372.9,1382.7,1364.0,1378.5,1374.1,1374.12,184121,25300520690000.0,,64436.0,0.35000000000000003
2010-07-19,MARUTI,EQ,1374.1,1335.0,1387.9,1335.0,1362.0,1363.3,1369.48,220018,30131022155000.0,,106444.0,0.48380000000000006
2010-07-20,MARUTI,EQ,1363.3,1395.0,1395.0,1351.1,1351.1,1358.5,1367.37,141510,19349633530000.0,,45528.0,0.32170000000000004
2010-07-21,MARUTI,EQ,1358.5,1369.0,1379.9,1359.1,1363.6,1362.4,1368.17,293180,40112031410000.0,,174898.0,0.5966
2010-07-22,MARUTI,EQ,1362.4,1379.9,1380.0,1345.25,1353.0,1354.15,1354.6,514174,69650169854999.99,,357856.0,0.696
2010-07-23,MARUTI,EQ,1354.15,1365.0,1372.7,1346.3,1357.0,1358.2,1357.94,736077,99955189915000.0,,397552.0,0.5401
2010-07-26,MARUTI,EQ,1358.2,1302.3,1317.5,1126.85,1190.0,1191.45,1213.46,6485230,786957023140000.0,,2937342.0,0.4529
2010-07-27,MARUTI,EQ,1191.45,1190.0,1239.9,1182.0,1206.75,1207.5,1210.91,4499525,544850687810000.06,,1506117.0,0.3347
2010-07-28,MARUTI,EQ,1207.5,1210.0,1223.7,1200.0,1203.0,1202.6,1211.03,848412,102745005625000.0,,215160.0,0.2536
2010-07-29,MARUTI,EQ,1202.6,1205.0,1214.45,1190.1,1201.0,1197.75,1202.7,1600687,192514064990000.0,,956253.0,0.5974
2010-07-30,MARUTI,EQ,1197.75,1199.0,1212.9,1192.55,1198.0,1198.6,1202.98,553516,66586981410000.0,,183424.0,0.33140000000000003
2010-08-02,MARUTI,EQ,1198.6,1211.0,1218.5,1202.2,1210.1,1209.9,1209.69,660849,79942362355000.0,,209110.0,0.3164
2010-08-03,MARUTI,EQ,1209.9,1223.45,1224.0,1210.05,1214.0,1213.2,1214.93,461037,56012667504999.99,,207296.0,0.4496
2010-08-04,MARUTI,EQ,1213.2,1214.0,1221.0,1206.4,1213.0,1213.6,1214.46,581630,70636586730000.0,,245408.0,0.4219
2010-08-05,MARUTI,EQ,1213.6,1218.0,1240.95,1217.5,1225.0,1225.75,1231.64,875377,107814928700000.0,,281137.0,0.3212
2010-08-06,MARUTI,EQ,1225.75,1230.0,1235.55,1218.5,1221.2,1221.4,1225.88,358993,44008357550000.0,,92492.0,0.2576
2010-08-09,MARUTI,EQ,1221.4,1216.7,1234.0,1215.75,1233.0,1232.1,1226.55,365489,44829213965000.0,,167602.0,0.4586
2010-08-10,MARUTI,EQ,1232.1,1230.0,1237.95,1222.0,1227.0,1227.25,1230.05,291160,35814264385000.0,,102919.0,0.35350000000000004
2010-08-11,MARUTI,EQ,1227.25,1227.0,1234.9,1211.05,1213.0,1215.2,1216.18,668240,81270181115000.0,,450296.0,0.6739
2010-08-12,MARUTI,EQ,1215.2,1209.0,1232.7,1203.5,1226.6,1226.0,1216.39,334170,40648100325000.0,,155180.0,0.4644
2010-08-13,MARUTI,EQ,1226.0,1230.0,1254.4,1222.5,1245.8,1249.15,1243.36,683945,85038961180000.0,,374395.0,0.5474
2010-08-16,MARUTI,EQ,1249.15,1249.0,1271.8,1245.0,1255.1,1256.55,1260.14,537805,67771132779999.99,,208963.0,0.3885
2010-08-17,MARUTI,EQ,1256.55,1260.0,1267.0,1245.45,1254.15,1253.55,1256.78,311850,39192797095000.0,,165484.0,0.5307000000000001
2010-08-18,MARUTI,EQ,1253.55,1258.85,1264.15,1251.0,1255.55,1254.35,1254.11,182885,22935834145000.0,,60795.0,0.33240000000000003
2010-08-19,MARUTI,EQ,1254.35,1261.8,1267.85,1250.05,1251.0,1251.65,1256.44,202683,25465917590000.0,,80638.0,0.3979
2010-08-20,MARUTI,EQ,1251.65,1248.0,1257.0,1238.0,1240.4,1239.7,1245.75,152662,19017812180000.0,,51652.0,0.3383
2010-08-23,MARUTI,EQ,1239.7,1240.4,1252.75,1236.0,1243.8,1245.1,1246.43,148100,18459652965000.0,,69565.0,0.4697
2010-08-24,MARUTI,EQ,1245.1,1255.0,1255.0,1225.0,1231.0,1233.05,1232.73,215635,26581903765000.0,,119608.0,0.5547
2010-08-25,MARUTI,EQ,1233.05,1236.4,1242.0,1216.1,1220.35,1220.05,1223.35,198994,24343839195000.0,,88128.0,0.4429
2010-08-26,MARUTI,EQ,1220.05,1223.65,1234.75,1212.6,1220.0,1227.2,1226.44,962065,117991801195000.0,,620360.0,0.6448
2010-08-27,MARUTI,EQ,1227.2,1218.0,1245.0,1210.05,1215.0,1218.7,1230.98,209560,25796360000000.0,,67410.0,0.32170000000000004
2010-08-30,MARUTI,EQ,1218.7,1222.0,1247.8,1222.0,1234.1,1235.35,1237.29,322578,39912345125000.0,,125608.0,0.38939999999999997
2010-08-31,MARUTI,EQ,1235.35,1234.35,1264.45,1228.0,1260.0,1257.5,1247.42,478908,59739973250000.0,,157965.0,0.3298
2010-09-01,MARUTI,EQ,1257.5,1262.0,1281.15,1262.0,1268.5,1272.75,1272.5,688890,87661099685000.0,,217335.0,0.3155
2010-09-02,MARUTI,EQ,1272.75,1276.0,1291.95,1273.5,1275.9,1276.7,1284.35,480517,61715095715000.0,,180310.0,0.37520000000000003
2010-09-03,MARUTI,EQ,1276.7,1277.0,1284.0,1213.65,1273.9,1272.1,1273.64,209238,26649415210000.0,,112919.0,0.5397
2010-09-06,MARUTI,EQ,1272.1,1280.0,1313.0,1277.35,1311.0,1302.55,1295.9,446653,57881642304999.99,,195724.0,0.43820000000000003
2010-09-07,MARUTI,EQ,1302.55,1305.0,1328.75,1304.45,1314.9,1315.4,1317.99,441540,58194560740000.0,,161996.0,0.3669
2010-09-08,MARUTI,EQ,1315.4,1319.7,1336.9,1303.0,1303.65,1307.5,1317.36,372456,49065706420000.0,,101257.0,0.27190000000000003
2010-09-09,MARUTI,EQ,1307.5,1312.0,1321.0,1307.5,1314.7,1314.8,1315.06,244342,32132501850000.0,,96405.0,0.3945
2010-09-13,MARUTI,EQ,1314.8,1325.0,1333.0,1314.15,1330.55,1328.15,1323.07,235561,31166474680000.0,,82838.0,0.3517
2010-09-14,MARUTI,EQ,1328.15,1330.15,1367.9,1330.15,1347.7,1346.5,1353.26,1528650,206866353875000.0,,1148239.0,0.7511
2010-09-15,MARUTI,EQ,1346.5,1349.0,1380.0,1348.7,1366.75,1368.65,1366.42,1032922,141140194440000.0,,731431.0,0.7081000000000001
2010-09-16,MARUTI,EQ,1368.65,1360.0,1405.4,1358.9,1397.9,1397.3,1387.54,1238076,171788585445000.0,,798916.0,0.6453
2010-09-17,MARUTI,EQ,1397.3,1400.0,1414.2,1382.0,1387.5,1388.35,1393.73,322006,44879076165000.0,,89423.0,0.2777
2010-09-20,MARUTI,EQ,1388.35,1390.0,1405.0,1380.0,1398.35,1398.9,1388.46,542217,75284591005000.0,,307918.0,0.5679
2010-09-21,MARUTI,EQ,1398.9,1400.05,1417.9,1387.1,1413.95,1413.1,1405.59,582679,81900627805000.0,,256509.0,0.44020000000000004
2010-09-22,MARUTI,EQ,1413.1,1420.25,1470.0,1420.25,1461.5,1463.85,1453.16,1288474,187235721575000.0,,481315.0,0.3736
2010-09-23,MARUTI,EQ,1463.85,1465.0,1470.0,1444.45,1460.1,1458.6,1453.53,494100,71818698850000.0,,259471.0,0.5251
2010-09-24,MARUTI,EQ,1458.6,1465.0,1485.0,1460.1,1482.45,1481.75,1476.35,609319,89956777260000.0,,278872.0,0.45770000000000005
2010-09-27,MARUTI,EQ,1481.75,1494.0,1495.0,1472.0,1477.0,1479.1,1480.82,371002,54938831240000.0,,159755.0,0.43060000000000004
2010-09-28,MARUTI,EQ,1479.1,1452.0,1484.6,1452.0,1470.9,1468.1,1473.44,405994,59820922129999.99,,240222.0,0.5917
2010-09-29,MARUTI,EQ,1468.1,1452.0,1481.95,1425.2,1431.0,1430.05,1446.89,413917,59889276300000.0,,214372.0,0.5179
2010-09-30,MARUTI,EQ,1430.05,1440.0,1497.25,1390.35,1440.0,1440.9,1436.57,457480,65720364045000.01,,177667.0,0.3884
2010-10-01,MARUTI,EQ,1440.9,1456.0,1491.8,1451.0,1481.0,1479.95,1481.38,736838,109153434759999.98,,340185.0,0.4617
2010-10-04,MARUTI,EQ,1479.95,1490.0,1498.0,1475.3,1478.7,1480.15,1485.67,246301,36592156990000.0,,107118.0,0.4349
2010-10-05,MARUTI,EQ,1480.15,1486.0,1524.0,1478.2,1503.7,1503.35,1505.93,620564,93452667775000.0,,208087.0,0.33530000000000004
2010-10-06,MARUTI,EQ,1503.35,1510.0,1529.0,1507.0,1516.0,1516.7,1517.56,361329,54833913954999.99,,146940.0,0.4067
2010-10-07,MARUTI,EQ,1516.7,1519.05,1524.4,1485.0,1492.3,1490.1,1504.69,288753,43448241285000.0,,132581.0,0.45920000000000005
2010-10-08,MARUTI,EQ,1490.1,1492.0,1507.0,1472.3,1499.8,1497.2,1489.88,208208,31020408045000.0,,61365.0,0.2947
2010-10-11,MARUTI,EQ,1497.2,1508.1,1526.25,1495.0,1524.0,1517.25,1511.52,307964,46549308150000.0,,154149.0,0.5005
2010-10-12,MARUTI,EQ,1517.25,1519.95,1529.0,1503.25,1520.0,1520.05,1518.98,355625,54018599445000.01,,147683.0,0.4153
2010-10-13,MARUTI,EQ,1520.05,1525.0,1566.8,1518.0,1558.0,1558.4,1553.42,1201084,186579218120000.0,,732781.0,0.6101
2010-10-14,MARUTI,EQ,1558.4,1560.05,1574.4,1541.35,1552.1,1557.4,1558.37,647855,100960068240000.0,,367078.0,0.5666
2010-10-15,MARUTI,EQ,1557.4,1555.0,1560.55,1481.85,1510.4,1518.9,1535.89,597943,91837536525000.0,,352260.0,0.5891
2010-10-18,MARUTI,EQ,1518.9,1515.0,1520.0,1482.6,1495.0,1491.55,1498.61,388544,58227401804999.99,,193699.0,0.4985
2010-10-19,MARUTI,EQ,1491.55,1495.05,1515.0,1481.05,1489.0,1494.85,1498.22,243570,36492167485000.0,,78140.0,0.3208
2010-10-20,MARUTI,EQ,1494.85,1490.0,1508.0,1485.0,1491.0,1490.7,1497.72,151275,22656770945000.0,,52615.0,0.3478
2010-10-21,MARUTI,EQ,1490.7,1500.0,1519.0,1481.3,1511.25,1513.65,1506.57,208642,31433358110000.004,,88403.0,0.42369999999999997
2010-10-22,MARUTI,EQ,1513.65,1515.0,1525.0,1495.0,1503.5,1503.3,1510.65,133665,20192037580000.0,,32014.0,0.2395
2010-10-25,MARUTI,EQ,1503.3,1504.9,1525.9,1500.2,1511.0,1507.0,1516.26,151666,22996457065000.0,,79566.0,0.5246000000000001
2010-10-26,MARUTI,EQ,1507.0,1517.95,1585.0,1511.0,1567.0,1566.8,1555.78,2316413,360382482990000.0,,1701264.0,0.7343999999999999
2010-10-27,MARUTI,EQ,1566.8,1567.15,1570.0,1507.2,1525.6,1525.6,1541.49,794179,122422091420000.0,,464613.0,0.585
2010-10-28,MARUTI,EQ,1525.6,1529.7,1549.0,1515.0,1541.1,1534.8,1536.24,665095,102174313550000.0,,333556.0,0.5015
2010-10-29,MARUTI,EQ,1534.8,1534.8,1559.0,1516.05,1545.2,1551.6,1537.35,236775,36400603935000.0,,107023.0,0.452
2010-11-01,MARUTI,EQ,1551.6,1560.0,1560.0,1482.5,1506.95,1508.3,1512.08,875788,132426122365000.02,,305618.0,0.349
2010-11-02,MARUTI,EQ,1508.3,1509.85,1524.0,1488.0,1495.0,1493.4,1505.37,345655,52033812240000.0,,137243.0,0.3971
2010-11-03,MARUTI,EQ,1493.4,1497.55,1508.6,1487.0,1499.7,1496.1,1498.36,235501,35286641610000.0,,93918.0,0.39880000000000004
2010-11-04,MARUTI,EQ,1496.1,1501.0,1514.0,1496.05,1510.0,1507.6,1507.33,352793,53177405210000.0,,222077.0,0.6295000000000001
2010-11-05,MARUTI,EQ,1507.6,1525.0,1525.0,1507.0,1508.0,1512.35,1513.9,40103,6071208120000.0,,18884.0,0.47090000000000004
2010-11-08,MARUTI,EQ,1512.35,1515.0,1519.0,1486.0,1488.0,1488.6,1493.28,228488,34119637550000.0,,126306.0,0.5528000000000001
2010-11-09,MARUTI,EQ,1488.6,1490.0,1506.0,1466.0,1475.05,1471.95,1482.04,382790,56731073420000.01,,236783.0,0.6186
2010-11-10,MARUTI,EQ,1471.95,1475.0,1478.0,1460.05,1477.0,1475.1,1471.04,209770,30858065460000.004,,89613.0,0.4272
2010-11-11,MARUTI,EQ,1475.1,1485.0,1487.5,1465.2,1470.4,1470.4,1475.9,217656,32123879045000.0,,82189.0,0.3776
2010-11-12,MARUTI,EQ,1470.4,1463.0,1469.0,1444.05,1451.65,1454.5,1455.39,213197,31028581614999.996,,98557.0,0.4623
2010-11-15,MARUTI,EQ,1454.5,1452.0,1459.15,1424.0,1436.75,1436.9,1434.02,133347,19122227400000.0,,43761.0,0.3282
2010-11-16,MARUTI,EQ,1436.9,1444.95,1449.35,1385.55,1400.0,1400.65,1413.45,382476,54060967904999.99,,189029.0,0.49420000000000003
2010-11-18,MARUTI,EQ,1400.65,1409.85,1437.7,1376.7,1430.0,1430.35,1413.22,359749,50840462855000.0,,162779.0,0.4525
2010-11-19,MARUTI,EQ,1430.35,1433.9,1433.9,1397.1,1404.0,1405.4,1412.21,235528,33261406395000.0,,95730.0,0.40640000000000004
2010-11-22,MARUTI,EQ,1405.4,1410.0,1428.0,1395.0,1420.0,1420.95,1413.23,145576,20573282800000.0,,51784.0,0.3557
2010-11-23,MARUTI,EQ,1420.95,1415.0,1453.85,1396.9,1442.95,1441.5,1420.39,331033,47019491960000.0,,161569.0,0.48810000000000003
2010-11-24,MARUTI,EQ,1441.5,1440.0,1467.0,1403.15,1403.95,1416.05,1446.13,202980,29353510850000.0,,41925.0,0.2065
2010-11-25,MARUTI,EQ,1416.05,1416.15,1427.9,1371.35,1385.35,1380.1,1391.69,407030,56646037250000.0,,178824.0,0.4393
2010-11-26,MARUTI,EQ,1380.1,1386.0,1389.9,1336.0,1366.0,1367.0,1361.95,199109,27117618339999.996,,62164.0,0.3122
2010-11-29,MARUTI,EQ,1367.0,1370.0,1417.4,1365.3,1404.55,1406.05,1388.19,143095,19864263875000.0,,52330.0,0.3657
2010-11-30,MARUTI,EQ,1406.05,1406.05,1428.75,1376.45,1421.0,1422.0,1411.3,215559,30421770735000.004,,84906.0,0.39390000000000003
2010-12-01,MARUTI,EQ,1422.0,1420.0,1446.5,1402.15,1418.0,1414.1,1423.93,414015,58952767575000.0,,160932.0,0.3887
2010-12-02,MARUTI,EQ,1414.1,1437.3,1437.3,1403.4,1408.0,1408.85,1414.79,234362,33157247095000.0,,64710.0,0.2761
2010-12-03,MARUTI,EQ,1408.85,1410.0,1419.8,1391.3,1399.0,1400.6,1401.34,228411,32008245810000.004,,111869.0,0.48979999999999996
2010-12-06,MARUTI,EQ,1400.6,1417.0,1417.0,1391.0,1410.0,1408.1,1408.01,129508,18234904850000.0,,66611.0,0.5143
2010-12-07,MARUTI,EQ,1408.1,1410.0,1446.7,1408.7,1433.0,1428.65,1430.67,376506,53865425525000.0,,114209.0,0.3033
2010-12-08,MARUTI,EQ,1428.65,1430.0,1444.7,1392.15,1422.0,1417.15,1418.3,309194,43852856215000.0,,82901.0,0.2681
2010-12-09,MARUTI,EQ,1417.15,1406.0,1415.0,1383.25,1410.0,1391.15,1391.64,228112,31744896614999.996,,92975.0,0.40759999999999996
2010-12-10,MARUTI,EQ,1391.15,1390.0,1418.85,1365.7,1415.0,1413.25,1397.44,156706,21898782315000.0,,58979.0,0.3764
2010-12-13,MARUTI,EQ,1413.25,1420.0,1434.05,1402.0,1417.5,1421.85,1420.73,202845,28818704030000.0,,85783.0,0.4229
2010-12-14,MARUTI,EQ,1421.85,1420.05,1435.0,1406.0,1412.05,1413.85,1419.18,112041,15900674635000.0,,39487.0,0.35240000000000005
2010-12-15,MARUTI,EQ,1413.85,1414.0,1414.95,1387.6,1396.0,1395.0,1398.8,222327,31099193880000.0,,128958.0,0.58
2010-12-16,MARUTI,EQ,1395.0,1398.0,1399.0,1365.25,1373.0,1378.0,1377.18,338077,46559426415000.0,,207990.0,0.6152000000000001
2010-12-20,MARUTI,EQ,1378.0,1380.5,1422.0,1346.0,1418.25,1414.85,1383.75,325141,44991274730000.0,,115070.0,0.3539
2010-12-21,MARUTI,EQ,1414.85,1416.6,1454.8,1402.5,1423.1,1423.3,1427.9,610373,87155189170000.0,,232963.0,0.38170000000000004
2010-12-22,MARUTI,EQ,1423.3,1425.05,1431.0,1384.2,1390.25,1394.1,1402.86,297205,41693707615000.0,,121765.0,0.4097
2010-12-23,MARUTI,EQ,1394.1,1390.25,1399.95,1385.1,1391.45,1392.35,1390.55,346689,48208730650000.0,,238271.0,0.6873
2010-12-24,MARUTI,EQ,1392.35,1391.0,1398.45,1368.0,1395.9,1391.5,1383.15,208168,28792853375000.0,,47531.0,0.22829999999999998
2010-12-27,MARUTI,EQ,1391.5,1398.0,1407.8,1386.7,1393.0,1394.35,1396.82,149330,20858661870000.0,,73102.0,0.48950000000000005
2010-12-28,MARUTI,EQ,1394.35,1400.0,1406.0,1386.05,1395.0,1395.2,1397.2,193304,27008453405000.0,,85105.0,0.4403
2010-12-29,MARUTI,EQ,1395.2,1394.1,1424.0,1386.35,1420.65,1417.9,1410.73,228653,32256739860000.004,,96440.0,0.4218
2010-12-30,MARUTI,EQ,1417.9,1422.0,1439.5,1413.0,1413.0,1420.45,1425.32,231775,33035361789999.996,,74625.0,0.322
2010-12-31,MARUTI,EQ,1420.45,1420.8,1430.5,1415.0,1426.0,1421.6,1422.88,153415,21829046665000.0,,74836.0,0.4878
2011-01-03,MARUTI,EQ,1421.6,1430.0,1450.0,1418.5,1427.0,1426.05,1433.41,300162,43025482065000.0,,137379.0,0.45770000000000005
2011-01-04,MARUTI,EQ,1426.05,1427.0,1453.4,1404.05,1424.0,1428.75,1425.15,540328,77005086190000.0,,223214.0,0.4131
2011-01-05,MARUTI,EQ,1428.75,1428.0,1435.0,1406.35,1406.35,1412.45,1418.09,275096,39011163650000.0,,137564.0,0.5001
2011-01-06,MARUTI,EQ,1412.45,1415.05,1425.0,1366.3,1371.15,1373.9,1387.49,353272,49016189145000.0,,168207.0,0.4761
2011-01-07,MARUTI,EQ,1373.9,1365.0,1367.7,1337.55,1345.15,1340.55,1349.79,493731,66643219915000.0,,324217.0,0.6567000000000001
2011-01-10,MARUTI,EQ,1340.55,1349.0,1350.0,1318.2,1334.0,1326.0,1330.62,254474,33860776055000.0,,127078.0,0.4994
2011-01-11,MARUTI,EQ,1326.0,1325.0,1330.7,1305.95,1314.0,1318.45,1318.1,394195,51958844160000.0,,230605.0,0.585
2011-01-12,MARUTI,EQ,1318.45,1324.0,1328.9,1294.9,1313.15,1317.65,1312.01,316610,41539634750000.0,,114899.0,0.3629
2011-01-13,MARUTI,EQ,1317.65,1320.0,1325.0,1301.6,1316.0,1315.55,1313.71,263445,34609077685000.004,,114477.0,0.43450000000000005
2011-01-14,MARUTI,EQ,1315.55,1316.0,1319.0,1263.3,1280.0,1269.7,1288.22,468849,60398120990000.0,,246876.0,0.5266
2011-01-17,MARUTI,EQ,1269.7,1270.0,1280.0,1255.0,1268.0,1269.6,1267.49,206244,26141208355000.0,,102370.0,0.4964
2011-01-18,MARUTI,EQ,1269.6,1276.0,1285.05,1268.05,1276.0,1277.6,1277.99,210065,26846191610000.004,,126131.0,0.6004
2011-01-19,MARUTI,EQ,1277.6,1284.0,1284.0,1266.5,1273.0,1272.7,1272.31,233334,29687337760000.004,,154598.0,0.6626000000000001
2011-01-20,MARUTI,EQ,1272.7,1267.55,1268.0,1245.1,1259.0,1259.25,1256.76,186731,23467532665000.0,,108569.0,0.5814
2011-01-21,MARUTI,EQ,1259.25,1264.0,1267.7,1238.2,1249.0,1248.65,1249.43,361853,45210920360000.0,,242107.0,0.6691
2011-01-24,MARUTI,EQ,1248.65,1269.0,1299.95,1255.0,1299.8,1292.5,1275.98,285343,36409079910000.0,,143727.0,0.5037
2011-01-25,MARUTI,EQ,1292.5,1305.0,1305.0,1276.05,1292.0,1288.15,1289.1,237024,30554859264999.996,,121071.0,0.5108
2011-01-27,MARUTI,EQ,1288.15,1299.8,1299.8,1263.1,1270.0,1269.7,1272.3,188751,24014774825000.0,,102522.0,0.5432
2011-01-28,MARUTI,EQ,1269.7,1272.0,1272.0,1220.0,1228.0,1229.35,1237.39,609439,75411676070000.0,,401931.0,0.6595000000000001
2011-01-31,MARUTI,EQ,1229.35,1199.0,1264.45,1150.3,1255.0,1252.85,1222.45,1056178,129112118475000.0,,325958.0,0.3086
2011-02-01,MARUTI,EQ,1252.85,1266.0,1275.0,1233.6,1242.0,1242.4,1244.28,331423,41238407450000.0,,141941.0,0.4283
2011-02-02,MARUTI,EQ,1242.4,1248.45,1248.45,1211.0,1216.0,1217.05,1221.9,446214,54522920035000.0,,225272.0,0.5049
2011-02-03,MARUTI,EQ,1217.05,1210.0,1229.9,1205.3,1220.9,1218.2,1218.91,355406,43320653490000.0,,146573.0,0.41240000000000004
2011-02-04,MARUTI,EQ,1218.2,1230.0,1236.4,1176.0,1190.0,1182.95,1201.14,309323,37153936235000.0,,123435.0,0.399
2011-02-07,MARUTI,EQ,1182.95,1201.0,1201.0,1180.0,1192.1,1189.75,1189.86,155137,18459071545000.0,,40689.0,0.26230000000000003
2011-02-08,MARUTI,EQ,1189.75,1194.0,1194.0,1170.1,1178.7,1176.8,1180.18,214476,25312123230000.0,,76263.0,0.3556
2011-02-09,MARUTI,EQ,1176.8,1174.0,1189.0,1145.0,1156.0,1154.0,1168.25,178835,20892442375000.0,,46584.0,0.2605
2011-02-10,MARUTI,EQ,1154.0,1157.5,1174.85,1148.1,1160.0,1160.0,1161.13,268346,31158392310000.004,,141151.0,0.526
2011-02-11,MARUTI,EQ,1160.0,1145.0,1186.8,1145.0,1177.85,1181.35,1172.87,306097,35901141065000.0,,147814.0,0.4829
2011-02-14,MARUTI,EQ,1181.35,1200.0,1228.0,1193.0,1224.0,1224.1,1214.28,258845,31431090745000.0,,102343.0,0.3954
2011-02-15,MARUTI,EQ,1224.1,1225.0,1242.0,1212.0,1237.0,1236.7,1227.24,215206,26410996810000.0,,82974.0,0.38560000000000005
2011-02-16,MARUTI,EQ,1236.7,1240.0,1240.0,1221.0,1227.0,1227.95,1228.77,94606,11624909615000.0,,16082.0,0.17
2011-02-17,MARUTI,EQ,1227.95,1218.9,1239.95,1215.0,1225.0,1228.05,1229.04,128256,15763152010000.0,,33844.0,0.2639
2011-02-18,MARUTI,EQ,1228.05,1227.0,1256.0,1225.0,1229.0,1228.7,1238.82,355711,44066343720000.0,,152564.0,0.4289
2011-02-21,MARUTI,EQ,1228.7,1229.0,1230.0,1181.0,1209.5,1207.35,1206.03,203836,24583220665000.0,,48789.0,0.23940000000000003
2011-02-22,MARUTI,EQ,1207.35,1205.0,1205.0,1170.1,1180.0,1181.1,1183.73,189502,22431924750000.0,,73548.0,0.38810000000000006
2011-02-23,MARUTI,EQ,1181.1,1178.0,1202.6,1178.0,1186.65,1192.5,1191.83,339470,40459005695000.0,,88836.0,0.26170000000000004
2011-02-24,MARUTI,EQ,1192.5,1178.0,1199.0,1154.7,1175.0,1174.55,1171.82,656061,76878308250000.0,,246534.0,0.37579999999999997
2011-02-25,MARUTI,EQ,1174.55,1183.0,1183.0,1144.6,1165.0,1168.65,1164.97,347521,40485310060000.0,,134150.0,0.386
2011-02-28,MARUTI,EQ,1168.65,1171.0,1228.0,1158.5,1207.0,1208.2,1197.97,376909,45152608320000.0,,89501.0,0.23750000000000002
2011-03-01,MARUTI,EQ,1208.2,1209.1,1312.7,1206.0,1294.0,1290.75,1272.21,759153,96579915740000.0,,214633.0,0.2827
2011-03-03,MARUTI,EQ,1290.75,1281.15,1334.0,1271.05,1323.0,1322.25,1299.1,461594,59965765925000.0,,104794.0,0.227
2011-03-04,MARUTI,EQ,1322.25,1325.0,1341.6,1294.9,1297.0,1312.05,1326.43,455165,60374564935000.0,,221387.0,0.4864
2011-03-07,MARUTI,EQ,1312.05,1281.0,1290.0,1249.15,1261.75,1260.85,1272.04,252355,32100515820000.0,,99147.0,0.3929
2011-03-08,MARUTI,EQ,1260.85,1267.8,1274.9,1245.5,1261.95,1256.15,1256.16,406646,51081079805000.0,,153627.0,0.3778
2011-03-09,MARUTI,EQ,1256.15,1262.0,1283.0,1260.1,1266.4,1266.0,1270.8,181247,23032944535000.0,,30900.0,0.1705
2011-03-10,MARUTI,EQ,1266.0,1264.75,1285.0,1255.35,1270.0,1271.4,1271.63,220927,28093790630000.0,,31810.0,0.14400000000000002
2011-03-11,MARUTI,EQ,1271.4,1256.5,1278.5,1240.0,1250.0,1250.85,1255.35,252688,31721244964999.996,,61226.0,0.24230000000000002
2011-03-14,MARUTI,EQ,1250.85,1242.25,1266.0,1218.05,1261.9,1257.0,1240.34,555011,68840154504999.99,,201323.0,0.3627
2011-03-15,MARUTI,EQ,1257.0,1220.0,1229.9,1200.0,1211.6,1214.15,1216.96,447418,54448862175000.0,,144127.0,0.3221
2011-03-16,MARUTI,EQ,1214.15,1219.8,1228.9,1214.1,1221.0,1219.25,1222.19,233465,28533743739999.996,,81523.0,0.3492
2011-03-17,MARUTI,EQ,1219.25,1205.2,1213.9,1155.05,1167.0,1165.1,1174.8,1136194,133479575155000.0,,541481.0,0.47659999999999997
2011-03-18,MARUTI,EQ,1165.1,1183.7,1201.0,1147.1,1151.4,1156.2,1177.79,1087299,128060506884999.98,,499116.0,0.459
2011-03-21,MARUTI,EQ,1156.2,1161.2,1166.0,1122.0,1129.65,1128.2,1141.9,524674,59912597515000.0,,157634.0,0.3004
2011-03-22,MARUTI,EQ,1128.2,1136.05,1179.0,1133.05,1174.2,1171.95,1161.0,879108,102064311015000.0,,271954.0,0.3094
2011-03-23,MARUTI,EQ,1171.95,1170.0,1181.0,1157.1,1176.0,1175.95,1171.41,458496,53708821450000.0,,115159.0,0.25120000000000003
2011-03-24,MARUTI,EQ,1175.95,1170.0,1184.0,1157.8,1166.35,1167.15,1168.72,569659,66577308020000.01,,265809.0,0.46659999999999996
2011-03-25,MARUTI,EQ,1167.15,1173.0,1185.0,1161.5,1183.0,1182.3,1176.16,504995,59395570915000.0,,257964.0,0.5108
2011-03-28,MARUTI,EQ,1182.3,1189.8,1210.35,1180.0,1201.8,1201.7,1194.26,604130,72148704930000.0,,246098.0,0.40740000000000004
2011-03-29,MARUTI,EQ,1201.7,1210.0,1249.9,1206.0,1242.0,1237.95,1226.31,593159,72739518065000.0,,242828.0,0.4094
2011-03-30,MARUTI,EQ,1237.95,1246.0,1295.8,1238.85,1254.0,1269.0,1263.62,934495,118084390695000.0,,396337.0,0.4241
2011-03-31,MARUTI,EQ,1269.0,1269.0,1286.0,1251.0,1265.0,1262.15,1264.83,851042,107642571965000.02,,307050.0,0.3608
2011-04-01,MARUTI,EQ,1262.15,1251.65,1292.4,1251.65,1272.0,1271.1,1278.44,373301,47724406335000.0,,86316.0,0.23120000000000002
2011-04-04,MARUTI,EQ,1271.1,1286.0,1304.9,1258.6,1300.0,1300.35,1286.8,406624,52324559705000.0,,133427.0,0.3281
2011-04-05,MARUTI,EQ,1300.35,1300.35,1322.0,1282.8,1316.0,1310.85,1300.51,327406,42579467345000.0,,89319.0,0.27280000000000004
2011-04-06,MARUTI,EQ,1310.85,1327.0,1328.1,1288.05,1293.8,1297.5,1310.04,477877,62603940570000.01,,182601.0,0.3821
2011-04-07,MARUTI,EQ,1297.5,1279.55,1285.0,1268.0,1278.0,1278.25,1277.5,378375,48337444605000.0,,93017.0,0.2458
2011-04-08,MARUTI,EQ,1278.25,1275.0,1284.5,1250.0,1251.8,1253.85,1262.64,274026,34599669489999.996,,122017.0,0.44530000000000003
2011-04-11,MARUTI,EQ,1253.85,1250.0,1254.1,1231.0,1237.0,1237.6,1240.0,161328,20004665785000.0,,39556.0,0.2452
2011-04-13,MARUTI,EQ,1237.6,1214.0,1282.15,1214.0,1280.0,1278.15,1262.86,486624,61453556350000.0,,234091.0,0.4811
2011-04-15,MARUTI,EQ,1278.15,1270.5,1284.0,1255.0,1255.4,1257.2,1264.35,199832,25265721940000.0,,37187.0,0.1861
2011-04-18,MARUTI,EQ,1257.2,1256.0,1282.0,1250.5,1261.0,1262.35,1265.82,472622,59825443635000.0,,260288.0,0.5507
2011-04-19,MARUTI,EQ,1262.35,1250.0,1267.25,1240.0,1251.0,1254.7,1253.83,342396,42930750135000.0,,187895.0,0.5488000000000001
2011-04-20,MARUTI,EQ,1254.7,1258.0,1270.1,1250.1,1265.0,1265.0,1260.47,370509,46701419060000.0,,227889.0,0.6151
2011-04-21,MARUTI,EQ,1265.0,1274.9,1314.0,1267.0,1310.7,1307.0,1294.73,687122,88963962765000.0,,286080.0,0.41630000000000006
2011-04-25,MARUTI,EQ,1307.0,1310.0,1335.0,1286.3,1325.0,1326.45,1319.32,1325337,174854141565000.0,,291369.0,0.2198
2011-04-26,MARUTI,EQ,1326.45,1324.9,1324.9,1297.25,1299.0,1302.6,1306.81,543624,71041438425000.0,,189608.0,0.34880000000000005
2011-04-27,MARUTI,EQ,1302.6,1308.9,1329.9,1305.2,1320.25,1316.8,1320.49,307291,40577349345000.0,,71440.0,0.2325
2011-04-28,MARUTI,EQ,1316.8,1321.2,1325.3,1297.0,1303.3,1301.25,1310.38,255730,33510421035000.004,,96514.0,0.3774
2011-04-29,MARUTI,EQ,1301.25,1295.25,1328.65,1288.65,1312.0,1317.65,1316.87,336437,44304234425000.0,,94300.0,0.2803
2011-05-02,MARUTI,EQ,1317.65,1320.0,1334.0,1286.1,1289.0,1291.6,1300.6,541711,70455040360000.0,,214581.0,0.3961
2011-05-03,MARUTI,EQ,1291.6,1290.0,1290.0,1241.25,1276.0,1273.8,1267.84,660811,83780229355000.0,,362778.0,0.549
2011-05-04,MARUTI,EQ,1273.8,1268.5,1269.0,1241.0,1246.0,1244.6,1249.67,421192,52634896400000.0,,178796.0,0.42450000000000004
2011-05-05,MARUTI,EQ,1244.6,1244.0,1274.3,1235.3,1254.0,1253.85,1254.4,370008,46413633045000.0,,168539.0,0.45549999999999996
2011-05-06,MARUTI,EQ,1253.85,1254.0,1287.0,1242.4,1261.55,1273.5,1265.2,481365,60902147410000.0,,261645.0,0.5435
2011-05-09,MARUTI,EQ,1273.5,1276.5,1279.9,1240.0,1245.0,1245.5,1251.17,154135,19284873305000.0,,57795.0,0.375
2011-05-10,MARUTI,EQ,1245.5,1245.0,1254.5,1234.0,1238.0,1241.8,1244.28,186668,23226635670000.0,,53425.0,0.2862
2011-05-11,MARUTI,EQ,1241.8,1236.4,1245.8,1214.15,1232.0,1222.85,1225.48,347243,42553983325000.0,,101894.0,0.2934
2011-05-12,MARUTI,EQ,1222.85,1220.0,1238.0,1215.0,1221.0,1219.2,1226.73,189669,23267335370000.0,,52438.0,0.27649999999999997
2011-05-13,MARUTI,EQ,1219.2,1219.2,1237.0,1215.0,1226.0,1222.45,1227.28,146615,17993739975000.0,,32193.0,0.21960000000000002
2011-05-16,MARUTI,EQ,1222.45,1215.0,1238.35,1203.3,1225.0,1230.5,1218.49,221705,27014612320000.0,,31199.0,0.14070000000000002
2011-05-17,MARUTI,EQ,1230.5,1230.5,1230.5,1205.0,1207.0,1210.0,1215.24,124996,15189960530000.002,,28194.0,0.2256
2011-05-18,MARUTI,EQ,1210.0,1209.0,1232.9,1190.0,1230.0,1216.6,1203.07,343937,41378022980000.0,,88384.0,0.257
2011-05-19,MARUTI,EQ,1216.6,1210.0,1223.2,1206.0,1207.0,1211.75,1214.93,106571,12947590865000.0,,18366.0,0.1723
2011-05-20,MARUTI,EQ,1211.75,1212.3,1240.8,1210.0,1216.35,1223.2,1222.68,82338,10067306925000.0,,17731.0,0.21530000000000002
2011-05-23,MARUTI,EQ,1223.2,1207.0,1220.0,1200.0,1204.0,1203.75,1206.65,83639,10092276740000.0,,25381.0,0.30350000000000005
2011-05-24,MARUTI,EQ,1203.75,1206.0,1225.95,1195.65,1201.15,1204.5,1210.57,139391,16874226100000.0,,26596.0,0.1908
2011-05-25,MARUTI,EQ,1204.5,1201.0,1208.85,1192.25,1198.25,1200.75,1200.22,134930,16194575680000.002,,60778.0,0.4504
2011-05-26,MARUTI,EQ,1200.75,1195.35,1234.6,1195.35,1210.0,1215.3,1211.05,261038,31613039839999.996,,112324.0,0.4303
2011-05-27,MARUTI,EQ,1215.3,1210.0,1227.0,1201.0,1220.0,1221.7,1213.13,215160,26101623190000.0,,101217.0,0.4704
2011-05-30,MARUTI,EQ,1221.7,1224.95,1226.0,1207.0,1211.05,1210.45,1213.0,122594,14870687690000.0,,47787.0,0.3898
2011-05-31,MARUTI,EQ,1210.45,1220.0,1237.0,1213.0,1225.1,1230.15,1223.63,419395,51318228890000.0,,273631.0,0.6524
2011-06-01,MARUTI,EQ,1230.15,1220.0,1255.0,1220.0,1255.0,1250.1,1242.16,444037,55156493070000.01,16622.0,154557.0,0.3481
2011-06-02,MARUTI,EQ,1250.1,1231.0,1245.85,1220.0,1230.0,1225.4,1230.73,230627,28383904950000.0,11191.0,41456.0,0.17980000000000002
2011-06-03,MARUTI,EQ,1225.4,1230.0,1244.9,1218.55,1235.0,1233.9,1231.58,219802,27070270025000.0,7664.0,56449.0,0.25680000000000003
2011-06-06,MARUTI,EQ,1233.9,1228.0,1238.9,1210.0,1231.1,1232.0,1223.45,186588,22828019385000.0,8961.0,13265.0,0.07110000000000001
2011-06-07,MARUTI,EQ,1232.0,1210.95,1245.0,1210.95,1245.0,1240.0,1228.05,278512,34202642310000.004,12463.0,38375.0,0.1378
2011-06-08,MARUTI,EQ,1240.0,1225.0,1236.05,1218.0,1223.1,1223.9,1225.77,187917,23034391295000.0,7636.0,29350.0,0.1562
2011-06-09,MARUTI,EQ,1223.9,1215.0,1222.7,1210.0,1213.0,1215.05,1215.17,168516,20477506180000.0,7848.0,25600.0,0.1519
2011-06-10,MARUTI,EQ,1215.05,1205.15,1241.0,1191.05,1213.3,1226.65,1216.18,577994,70294233804999.99,28249.0,74594.0,0.1291
2011-06-13,MARUTI,EQ,1226.65,1220.0,1236.4,1208.15,1222.5,1224.95,1224.53,408847,50064583830000.0,17637.0,86800.0,0.21230000000000002
2011-06-14,MARUTI,EQ,1224.95,1215.0,1228.9,1208.2,1219.95,1222.45,1220.89,290861,35511072440000.0,11173.0,88695.0,0.3049
2011-06-15,MARUTI,EQ,1222.45,1214.2,1223.9,1205.1,1208.0,1210.0,1214.95,175755,21353441120000.0,8110.0,31464.0,0.179
2011-06-16,MARUTI,EQ,1210.0,1196.0,1200.0,1183.9,1188.0,1193.15,1190.73,354302,42187860115000.0,14827.0,148791.0,0.42
2011-06-17,MARUTI,EQ,1193.15,1224.0,1232.0,1161.3,1162.1,1165.0,1188.78,1075331,127833114320000.0,43182.0,243860.0,0.2268
2011-06-20,MARUTI,EQ,1165.0,1177.0,1177.0,1130.05,1162.35,1160.75,1158.49,523585,60656672295000.01,21481.0,136100.0,0.25989999999999996
2011-06-21,MARUTI,EQ,1160.75,1164.95,1170.0,1136.0,1140.0,1144.8,1152.7,261594,30153925835000.004,14580.0,51587.0,0.1972
2011-06-22,MARUTI,EQ,1144.8,1145.15,1149.9,1117.1,1123.0,1122.75,1127.31,359730,40552598745000.0,14338.0,75722.0,0.21050000000000002
2011-06-23,MARUTI,EQ,1122.75,1117.0,1118.0,1092.0,1094.7,1099.3,1100.96,556227,61238539785000.0,19804.0,216447.0,0.3891
2011-06-24,MARUTI,EQ,1099.3,1104.0,1125.0,1085.8,1121.9,1119.6,1109.41,836966,92854234350000.0,28301.0,290084.0,0.34659999999999996
2011-06-27,MARUTI,EQ,1119.6,1109.9,1159.2,1106.0,1155.0,1152.75,1134.0,434614,49285400710000.0,22233.0,116359.0,0.2677
2011-06-28,MARUTI,EQ,1152.75,1174.7,1174.7,1142.25,1153.2,1157.85,1154.86,267340,30874159210000.004,12595.0,38938.0,0.1456
2011-06-29,MARUTI,EQ,1157.85,1157.0,1183.0,1155.25,1181.75,1176.95,1171.69,235700,27616626825000.0,13747.0,109949.0,0.46649999999999997
2011-06-30,MARUTI,EQ,1176.95,1185.0,1186.75,1154.05,1156.0,1159.9,1169.86,416028,48669642710000.0,18906.0,242289.0,0.5824
2011-07-01,MARUTI,EQ,1159.9,1154.0,1155.0,1130.0,1135.0,1143.15,1139.66,447038,50947192035000.0,17715.0,130713.0,0.2924
2011-07-04,MARUTI,EQ,1143.15,1144.0,1163.95,1131.35,1160.0,1157.8,1145.62,278505,31906224505000.0,12373.0,73103.0,0.2625
2011-07-05,MARUTI,EQ,1157.8,1155.1,1170.85,1153.5,1166.0,1166.35,1163.77,183263,21327611260000.0,11100.0,50352.0,0.2748
2011-07-06,MARUTI,EQ,1166.35,1155.2,1174.85,1155.2,1166.0,1168.9,1168.84,179419,20971285635000.0,9533.0,71463.0,0.3983
2011-07-07,MARUTI,EQ,1168.9,1163.0,1189.0,1158.8,1188.0,1182.7,1174.17,229229,26915494870000.0,9671.0,95808.0,0.418
2011-07-08,MARUTI,EQ,1182.7,1184.8,1202.0,1177.05,1180.0,1184.25,1192.99,341435,40732689740000.0,14775.0,186564.0,0.5464
2011-07-11,MARUTI,EQ,1184.25,1175.2,1178.0,1155.0,1160.0,1164.15,1164.48,162944,18974478025000.0,8378.0,52334.0,0.3212
2011-07-12,MARUTI,EQ,1164.15,1151.5,1152.0,1140.25,1145.0,1147.45,1147.19,174207,19984845050000.0,9003.0,79636.0,0.4571
2011-07-13,MARUTI,EQ,1147.45,1154.0,1167.9,1154.0,1162.0,1164.8,1161.28,151856,17634775750000.0,10329.0,77013.0,0.5071
2011-07-14,MARUTI,EQ,1164.8,1151.3,1188.4,1151.3,1176.0,1174.2,1173.97,368747,43289882255000.0,15531.0,180292.0,0.4889
2011-07-15,MARUTI,EQ,1174.2,1170.05,1184.7,1161.6,1183.0,1177.55,1170.18,171029,20013409955000.0,8860.0,65556.0,0.3833
2011-07-18,MARUTI,EQ,1177.55,1170.0,1188.95,1165.0,1169.4,1174.75,1177.24,151327,17814837010000.0,7414.0,42577.0,0.28140000000000004
2011-07-19,MARUTI,EQ,1174.75,1169.5,1174.9,1158.45,1161.5,1163.0,1164.11,245365,28563274230000.0,7750.0,116885.0,0.4764
2011-07-20,MARUTI,EQ,1163.0,1168.7,1176.9,1159.1,1164.0,1162.7,1170.82,255318,29893048355000.0,7202.0,154419.0,0.6048
2011-07-21,MARUTI,EQ,1162.7,1155.05,1170.0,1147.6,1153.0,1156.15,1155.23,172146,19886895460000.0,5258.0,97692.0,0.5675
2011-07-22,MARUTI,EQ,1156.15,1159.0,1168.0,1155.0,1163.0,1161.6,1161.42,376871,43770731775000.0,8489.0,232950.0,0.6181
2011-07-25,MARUTI,EQ,1161.6,1156.7,1185.0,1153.6,1184.25,1181.25,1170.98,203872,23872953550000.0,8344.0,71686.0,0.35159999999999997
2011-07-26,MARUTI,EQ,1181.25,1176.0,1201.7,1154.75,1174.4,1176.95,1184.74,1430916,169526542280000.0,41328.0,326241.0,0.228
2011-07-27,MARUTI,EQ,1176.95,1182.9,1216.4,1172.2,1216.0,1209.25,1195.16,503547,60181868104999.99,19471.0,114777.0,0.2279
2011-07-28,MARUTI,EQ,1209.25,1197.0,1225.0,1178.55,1187.0,1185.9,1204.09,653432,78679308125000.0,24042.0,195175.0,0.2987
2011-07-29,MARUTI,EQ,1185.9,1189.0,1219.8,1189.0,1207.2,1206.65,1211.08,333021,40331348275000.0,14886.0,95932.0,0.28809999999999997
2011-08-01,MARUTI,EQ,1206.65,1210.1,1228.9,1191.45,1211.05,1209.6,1208.35,381542,46103670420000.0,14612.0,69453.0,0.182
2011-08-02,MARUTI,EQ,1209.6,1193.05,1215.8,1193.05,1215.0,1212.2,1203.0,271852,32703797410000.004,9419.0,114130.0,0.41979999999999995
2011-08-03,MARUTI,EQ,1212.2,1195.5,1221.65,1195.5,1211.25,1212.3,1212.46,428422,51944556060000.0,21502.0,196656.0,0.459
2011-08-04,MARUTI,EQ,1212.3,1198.05,1216.0,1193.35,1201.25,1200.3,1204.18,476072,57327698420000.01,15986.0,282805.0,0.594
2011-08-05,MARUTI,EQ,1200.3,1170.0,1200.0,1168.8,1190.0,1192.0,1187.38,363463,43156931740000.0,13368.0,120828.0,0.33240000000000003
2011-08-08,MARUTI,EQ,1192.0,1178.45,1207.55,1163.1,1181.3,1191.75,1189.02,356035,42333219005000.0,14405.0,145933.0,0.40990000000000004
2011-08-09,MARUTI,EQ,1191.75,1170.05,1216.9,1170.0,1209.9,1211.95,1201.13,386251,46393650785000.0,15570.0,170543.0,0.4415
2011-08-10,MARUTI,EQ,1211.95,1225.0,1283.4,1215.6,1282.0,1277.6,1256.5,819358,102951937090000.0,26241.0,303429.0,0.3703
2011-08-11,MARUTI,EQ,1277.6,1270.55,1282.0,1239.25,1239.95,1247.65,1257.36,399042,50174006340000.0,13029.0,166597.0,0.4175
2011-08-12,MARUTI,EQ,1247.65,1249.4,1269.0,1238.0,1247.1,1246.35,1250.32,442137,55281235754999.99,16146.0,237005.0,0.536
2011-08-16,MARUTI,EQ,1246.35,1246.2,1255.6,1220.1,1222.2,1225.1,1231.47,340364,41914961020000.0,13818.0,128771.0,0.37829999999999997
2011-08-17,MARUTI,EQ,1225.1,1220.0,1230.8,1179.0,1185.1,1186.0,1195.29,385046,46024027380000.0,17547.0,158827.0,0.41250000000000003
2011-08-18,MARUTI,EQ,1186.0,1197.0,1203.0,1152.65,1162.0,1159.4,1170.37,286994,33588983889999.996,10141.0,122960.0,0.42840000000000006
2011-08-19,MARUTI,EQ,1159.4,1137.0,1166.45,1134.1,1163.0,1159.05,1147.74,271953,31213053714999.996,10199.0,63208.0,0.2324
2011-08-22,MARUTI,EQ,1159.05,1165.5,1174.6,1149.1,1170.95,1169.4,1163.37,209465,24368517940000.0,7496.0,79429.0,0.37920000000000004
2011-08-23,MARUTI,EQ,1169.4,1171.1,1174.5,1152.4,1155.4,1158.2,1160.23,201777,23410846415000.0,11717.0,87923.0,0.43570000000000003
2011-08-24,MARUTI,EQ,1158.2,1145.0,1156.8,1097.35,1115.0,1114.5,1125.16,650647,73208332250000.0,20887.0,266392.0,0.4094
2011-08-25,MARUTI,EQ,1114.5,1124.0,1130.2,1103.4,1125.0,1110.8,1115.4,517715,57745949020000.01,18664.0,175181.0,0.33840000000000003
2011-08-26,MARUTI,EQ,1110.8,1117.05,1129.0,1047.75,1082.85,1083.4,1091.9,341740,37314524860000.0,11811.0,127705.0,0.3737
2011-08-29,MARUTI,EQ,1083.4,1080.0,1107.0,1056.0,1082.45,1079.4,1075.41,688962,74091796190000.0,26560.0,207788.0,0.30160000000000003
2011-08-30,MARUTI,EQ,1079.4,1070.1,1098.95,1063.6,1094.7,1091.55,1081.94,836549,90509241935000.0,29214.0,202250.0,0.24180000000000001
2011-09-02,MARUTI,EQ,1091.55,1072.05,1089.0,1067.05,1081.6,1078.95,1076.68,425137,45773861080000.0,16853.0,135538.0,0.3188
2011-09-05,MARUTI,EQ,1078.95,1073.5,1098.15,1064.25,1097.9,1085.5,1077.88,359484,38748102760000.0,12911.0,78736.0,0.219
2011-09-06,MARUTI,EQ,1085.5,1088.9,1118.7,1088.9,1103.9,1102.95,1103.1,643403,70973805855000.0,22654.0,226524.0,0.3521
2011-09-07,MARUTI,EQ,1102.95,1103.45,1139.9,1093.3,1131.5,1126.4,1117.95,720712,80571654680000.0,20760.0,250596.0,0.34770000000000006
2011-09-08,MARUTI,EQ,1126.4,1137.9,1142.0,1122.4,1128.9,1131.9,1132.65,469276,53152394970000.0,18164.0,146936.0,0.3131
2011-09-09,MARUTI,EQ,1131.9,1136.0,1149.0,1098.9,1101.25,1103.4,1127.45,355468,40077345920000.0,15203.0,75554.0,0.2125
2011-09-12,MARUTI,EQ,1103.4,1098.0,1098.0,1056.0,1065.0,1068.25,1072.05,261197,28001699870000.0,11867.0,66830.0,0.2559
2011-09-13,MARUTI,EQ,1068.25,1070.55,1096.0,1061.65,1066.0,1074.9,1081.37,422726,45712304720000.0,18293.0,126765.0,0.2999
2011-09-14,MARUTI,EQ,1074.9,1078.0,1104.0,1041.35,1102.4,1094.6,1073.09,353955,37982571720000.0,16626.0,70307.0,0.1986
2011-09-15,MARUTI,EQ,1094.6,1085.2,1095.85,1060.0,1087.5,1082.25,1076.72,781399,84134783040000.0,36292.0,138635.0,0.17739999999999997
2011-09-16,MARUTI,EQ,1082.25,1071.1,1117.65,1065.0,1108.15,1109.45,1096.98,1247652,136864906790000.02,47259.0,286974.0,0.23
2011-09-19,MARUTI,EQ,1109.45,1105.0,1148.6,1096.05,1139.95,1140.75,1126.01,1402251,157894915760000.0,42510.0,472571.0,0.337
2011-09-20,MARUTI,EQ,1140.75,1139.85,1161.9,1116.5,1144.9,1154.95,1137.81,1153749,131274983220000.0,38870.0,421585.0,0.3654
2011-09-21,MARUTI,EQ,1154.95,1143.05,1148.45,1116.45,1118.05,1122.7,1131.65,448621,50768195880000.0,23703.0,143913.0,0.3208
2011-09-22,MARUTI,EQ,1122.7,1110.0,1114.8,1080.0,1080.95,1087.1,1093.77,569850,62328727790000.0,21597.0,240463.0,0.42200000000000004
2011-09-23,MARUTI,EQ,1087.1,1070.0,1106.15,1048.6,1087.0,1090.9,1077.37,659223,71022986615000.0,27149.0,180250.0,0.27340000000000003
2011-09-26,MARUTI,EQ,1090.9,1104.0,1108.8,1065.0,1070.1,1076.8,1085.72,413800,44926905775000.0,21091.0,58633.0,0.1417
2011-09-27,MARUTI,EQ,1076.8,1082.9,1110.9,1082.9,1107.0,1106.15,1099.07,290896,31971437145000.0,13366.0,51155.0,0.1759
2011-09-28,MARUTI,EQ,1106.15,1110.0,1110.65,1067.0,1070.0,1078.25,1085.06,282421,30644388755000.0,13528.0,85105.0,0.3013
2011-09-29,MARUTI,EQ,1078.25,1067.35,1116.9,1057.0,1104.45,1105.1,1093.74,662381,72447408080000.0,24372.0,275198.0,0.4155
2011-09-30,MARUTI,EQ,1105.1,1100.0,1107.9,1076.1,1087.0,1083.0,1090.25,216286,23580595545000.0,10881.0,29682.0,0.13720000000000002
2011-10-03,MARUTI,EQ,1083.0,1083.9,1100.0,1073.3,1078.55,1077.75,1084.4,421513,45708956635000.0,15968.0,99499.0,0.2361
2011-10-04,MARUTI,EQ,1077.75,1082.0,1116.0,1081.95,1105.4,1107.85,1101.24,1755670,193341223825000.0,44720.0,1363619.0,0.7767000000000001
2011-10-05,MARUTI,EQ,1107.85,1117.0,1129.0,1077.0,1089.0,1085.55,1103.95,710373,78421350720000.0,24007.0,365230.0,0.5141
2011-10-07,MARUTI,EQ,1085.55,1115.0,1125.0,1096.8,1116.0,1113.2,1111.66,449114,49926265825000.0,20257.0,258991.0,0.5767
2011-10-10,MARUTI,EQ,1113.2,1080.1,1091.85,1065.0,1071.0,1070.95,1078.99,709266,76529223955000.0,31881.0,330276.0,0.4657
2011-10-11,MARUTI,EQ,1070.95,1065.0,1087.3,1063.2,1072.2,1073.2,1075.85,704061,75746633280000.0,34974.0,269185.0,0.3823
2011-10-12,MARUTI,EQ,1073.2,1067.85,1090.0,1065.65,1084.0,1085.85,1078.97,337688,36435457580000.0,17533.0,138457.0,0.41000000000000003
2011-10-13,MARUTI,EQ,1085.85,1075.05,1083.75,1050.0,1056.0,1058.25,1066.84,816403,87097503470000.0,33149.0,349588.0,0.4282
2011-10-14,MARUTI,EQ,1058.25,1050.0,1051.0,1021.6,1029.5,1027.25,1031.15,879193,90658413135000.0,40371.0,378323.0,0.4303
2011-10-17,MARUTI,EQ,1027.25,1030.55,1065.9,1010.0,1051.65,1051.6,1048.03,1683826,176470857945000.0,58537.0,504417.0,0.29960000000000003
2011-10-18,MARUTI,EQ,1051.6,1047.0,1064.9,1039.3,1053.0,1052.3,1053.62,597663,62971125975000.0,27626.0,142910.0,0.2391
2011-10-19,MARUTI,EQ,1052.3,1065.0,1074.0,1052.3,1063.0,1065.8,1064.81,585164,62308662640000.0,24426.0,208077.0,0.3556
2011-10-20,MARUTI,EQ,1065.8,1063.8,1079.9,1050.0,1076.2,1077.45,1072.72,522623,56062673940000.0,25954.0,131435.0,0.2515
2011-10-21,MARUTI,EQ,1077.45,1110.0,1117.5,1088.0,1094.4,1094.55,1099.39,1422468,156384046060000.0,57141.0,612982.0,0.43090000000000006
2011-10-24,MARUTI,EQ,1094.55,1112.0,1124.55,1106.3,1115.0,1112.4,1115.57,550386,61399239304999.99,24676.0,309929.0,0.5631
2011-10-25,MARUTI,EQ,1112.4,1122.0,1160.0,1117.2,1149.0,1151.25,1134.26,946337,107339480320000.0,39003.0,554038.0,0.5855
2011-10-26,MARUTI,EQ,1151.25,1159.7,1169.0,1145.0,1145.0,1149.3,1153.71,86334,9960424145000.0,4347.0,29362.0,0.3401
2011-10-28,MARUTI,EQ,1149.3,1167.0,1185.0,1111.15,1130.55,1126.0,1137.38,1538204,174952223735000.0,70222.0,865629.0,0.5628000000000001
2011-10-31,MARUTI,EQ,1126.0,1072.0,1133.1,1060.0,1126.15,1125.3,1109.46,2206582,244811681560000.0,79649.0,574712.0,0.2605
2011-11-01,MARUTI,EQ,1125.3,1122.0,1140.0,1112.65,1138.0,1133.5,1124.97,860761,96833172525000.0,30860.0,155598.0,0.1808
2011-11-02,MARUTI,EQ,1133.5,1116.0,1136.0,1116.0,1123.25,1124.0,1128.56,359122,40528943355000.0,14116.0,43667.0,0.1216
2011-11-03,MARUTI,EQ,1124.0,1120.0,1134.0,1120.0,1133.0,1129.5,1129.6,360567,40729508040000.0,14222.0,150828.0,0.4183
2011-11-04,MARUTI,EQ,1129.5,1135.0,1152.8,1117.4,1121.75,1122.25,1132.84,738188,83625124140000.0,26337.0,371465.0,0.5032
2011-11-08,MARUTI,EQ,1122.25,1130.0,1133.95,1118.0,1119.95,1124.15,1126.18,228195,25698766895000.0,12440.0,84814.0,0.37170000000000003
2011-11-09,MARUTI,EQ,1124.15,1129.0,1129.0,1071.55,1078.9,1076.5,1098.4,667891,73361240940000.0,24255.0,318284.0,0.47659999999999997
2011-11-11,MARUTI,EQ,1076.5,1084.0,1091.8,1037.0,1062.75,1059.75,1061.33,739345,78469161795000.0,27104.0,374433.0,0.5064
2011-11-14,MARUTI,EQ,1059.75,1068.35,1072.8,1021.1,1025.0,1027.0,1044.93,464462,48532826095000.0,19778.0,257085.0,0.5535
2011-11-15,MARUTI,EQ,1027.0,1031.25,1041.9,991.0,1000.1,1003.5,1013.49,598891,60697077545000.01,27775.0,218505.0,0.36479999999999996
2011-11-16,MARUTI,EQ,1003.5,1009.0,1009.0,981.5,985.0,991.4,992.64,606285,60182502345000.01,27112.0,247695.0,0.40850000000000003
2011-11-17,MARUTI,EQ,991.4,988.0,998.95,941.0,945.05,947.15,962.93,1312556,126389831945000.0,63385.0,681807.0,0.5194
2011-11-18,MARUTI,EQ,947.15,945.0,949.0,907.05,946.7,940.6,924.79,1641351,151791195195000.0,56985.0,849725.0,0.5177
2011-11-21,MARUTI,EQ,940.6,939.0,967.3,931.0,948.0,943.05,949.99,1261673,119857308120000.0,28921.0,776869.0,0.6157
2011-11-22,MARUTI,EQ,943.05,953.0,965.0,943.65,959.5,959.55,956.51,844169,80746020160000.0,24253.0,470861.0,0.5578000000000001
2011-11-23,MARUTI,EQ,959.55,954.65,971.5,944.1,953.2,953.6,957.1,574204,54956963425000.0,20177.0,225820.0,0.3933
2011-11-24,MARUTI,EQ,953.6,953.7,999.0,951.7,983.05,988.95,970.44,656104,63670926979999.99,30248.0,257288.0,0.3921
2011-11-25,MARUTI,EQ,988.95,992.0,992.1,945.95,950.75,949.95,962.25,916133,88154532045000.0,31665.0,526038.0,0.5742
2011-11-28,MARUTI,EQ,949.95,966.95,987.1,958.0,962.0,965.4,973.77,927553,90322075630000.0,37680.0,412943.0,0.44520000000000004
2011-11-29,MARUTI,EQ,965.4,965.9,980.8,952.5,959.0,958.9,967.17,423512,40960676985000.0,20121.0,90789.0,0.2144
2011-11-30,MARUTI,EQ,958.9,956.95,976.15,952.1,972.7,972.15,966.92,473470,45780922050000.0,21926.0,176879.0,0.3736
2011-12-01,MARUTI,EQ,972.15,992.0,1008.0,958.0,960.0,962.25,978.06,1036648,101390499580000.0,42726.0,391081.0,0.37729999999999997
2011-12-02,MARUTI,EQ,962.25,963.5,997.0,963.0,989.15,992.35,985.53,846065,83382472445000.0,36779.0,442780.0,0.5233
2011-12-05,MARUTI,EQ,992.35,982.05,1005.0,980.05,1000.35,999.55,998.33,520465,51959498490000.0,21113.0,180435.0,0.3467
2011-12-07,MARUTI,EQ,999.55,999.55,1014.9,991.0,991.0,998.7,1005.92,533511,53666999495000.0,27890.0,222708.0,0.41740000000000005
2011-12-08,MARUTI,EQ,998.7,1003.0,1004.85,965.85,970.65,975.9,986.07,537059,52957967185000.0,18055.0,183390.0,0.34149999999999997
2011-12-09,MARUTI,EQ,975.9,963.5,994.5,956.35,985.0,985.8,974.98,634649,61877258090000.0,23848.0,234688.0,0.36979999999999996
2011-12-12,MARUTI,EQ,985.8,985.8,990.05,951.0,959.25,958.2,967.94,546170,52866001810000.0,17183.0,277591.0,0.5083
2011-12-13,MARUTI,EQ,958.2,952.1,969.4,950.0,956.0,956.5,959.43,519127,49806414765000.0,17809.0,246220.0,0.4743
2011-12-14,MARUTI,EQ,956.5,950.0,963.55,937.0,941.0,947.65,956.53,616851,59003388865000.0,16482.0,315154.0,0.5109
2011-12-15,MARUTI,EQ,947.65,940.0,940.0,911.45,933.85,931.7,925.57,539248,49911397785000.0,19725.0,213337.0,0.3956
2011-12-16,MARUTI,EQ,931.7,931.7,949.9,908.7,933.9,931.55,935.82,848872,79438999470000.0,17367.0,504435.0,0.5942000000000001
2011-12-19,MARUTI,EQ,931.55,925.0,931.2,900.0,911.1,916.65,917.24,620878,56949154429999.99,22480.0,340924.0,0.5491
2011-12-20,MARUTI,EQ,916.65,924.0,926.9,908.7,919.8,916.15,917.98,366360,33630976455000.0,13912.0,132631.0,0.36200000000000004
2011-12-21,MARUTI,EQ,916.15,926.1,969.0,926.1,958.25,961.9,947.01,702708,66546828254999.99,32689.0,329577.0,0.469
2011-12-22,MARUTI,EQ,961.9,941.0,978.95,941.0,971.85,965.85,963.5,648188,62453126690000.0,18444.0,332487.0,0.5129
2011-12-23,MARUTI,EQ,965.85,975.0,988.5,968.25,973.95,975.5,980.28,372589,36524304115000.0,17497.0,113906.0,0.3057
2011-12-26,MARUTI,EQ,975.5,984.0,991.0,965.05,965.1,969.5,978.88,351164,34374752720000.0,16266.0,78275.0,0.2229
2011-12-27,MARUTI,EQ,969.5,971.0,979.4,951.3,964.1,963.15,965.09,230303,22226199070000.0,10891.0,58925.0,0.2559
2011-12-28,MARUTI,EQ,963.15,964.9,972.2,950.25,960.4,959.3,958.84,232279,22271768515000.0,12109.0,59138.0,0.2546
2011-12-29,MARUTI,EQ,959.3,954.0,959.5,915.5,926.55,921.75,936.55,544045,50952418000000.0,27170.0,257949.0,0.47409999999999997
2011-12-30,MARUTI,EQ,921.75,935.0,939.9,911.0,920.05,918.3,924.07,390624,36096287385000.0,16903.0,91224.0,0.2335
2012-01-02,MARUTI,EQ,918.3,923.0,944.35,917.0,938.0,938.9,934.48,531425,49660410240000.0,20950.0,173384.0,0.32630000000000003
2012-01-03,MARUTI,EQ,938.9,947.0,964.7,941.35,953.0,952.8,953.8,363198,34641658085000.004,19481.0,93507.0,0.2575
2012-01-04,MARUTI,EQ,952.8,953.0,969.0,943.15,945.0,948.25,954.96,296634,28327393445000.0,17307.0,78708.0,0.26530000000000004
2012-01-05,MARUTI,EQ,948.25,948.0,948.0,925.6,930.75,933.45,936.19,458779,42950576510000.0,20445.0,116836.0,0.2547
2012-01-06,MARUTI,EQ,933.45,928.7,955.8,927.0,950.95,949.75,944.56,349108,32975216420000.0,21804.0,74058.0,0.2121
2012-01-07,MARUTI,EQ,949.75,948.0,957.25,940.1,955.0,954.6,951.36,52155,4961825980000.0,2290.0,11460.0,0.2197
2012-01-09,MARUTI,EQ,954.6,949.9,975.0,948.0,975.0,971.05,965.9,430392,41571577990000.0,26441.0,158225.0,0.3676
2012-01-10,MARUTI,EQ,971.05,981.0,993.0,977.25,986.0,986.35,986.64,356547,35178213025000.0,16336.0,154203.0,0.4325
2012-01-11,MARUTI,EQ,986.35,988.55,995.0,972.2,990.0,987.9,982.58,433994,42643178975000.0,25581.0,178659.0,0.4117
2012-01-12,MARUTI,EQ,987.9,984.8,1009.0,982.05,992.6,994.5,997.71,522575,52137900680000.0,20482.0,231448.0,0.4429
2012-01-13,MARUTI,EQ,994.5,997.0,1009.2,974.0,975.5,977.05,992.18,516919,51287482600000.0,21755.0,222428.0,0.4303
2012-01-16,MARUTI,EQ,977.05,970.0,1019.85,970.0,1019.85,1008.05,997.68,781570,77975700910000.0,34810.0,393737.0,0.5038
2012-01-17,MARUTI,EQ,1008.05,1020.0,1120.0,1019.1,1110.0,1108.35,1079.42,3155235,340582085440000.0,118027.0,1653284.0,0.524
2012-01-18,MARUTI,EQ,1108.35,1112.0,1144.85,1092.5,1108.0,1101.8,1117.59,2781735,310882786590000.0,87432.0,1303092.0,0.46840000000000004
2012-01-19,MARUTI,EQ,1101.8,1116.5,1135.0,1107.0,1129.5,1129.95,1125.96,857884,96594462010000.0,46463.0,458847.0,0.5349
2012-01-20,MARUTI,EQ,1129.95,1131.0,1135.0,1085.0,1105.2,1103.5,1103.88,729324,80508371175000.0,32880.0,311516.0,0.42710000000000004
2012-01-23,MARUTI,EQ,1103.5,1084.0,1172.45,1070.05,1166.9,1160.65,1124.12,2590616,291217341915000.0,90974.0,460080.0,0.1776
2012-01-24,MARUTI,EQ,1160.65,1167.4,1172.15,1128.0,1156.85,1157.95,1148.41,2008468,230654844360000.0,80154.0,728715.0,0.3628
2012-01-25,MARUTI,EQ,1157.95,1157.0,1198.0,1142.0,1156.9,1180.75,1175.84,1776429,208880139865000.0,58673.0,558843.0,0.3146
2012-01-27,MARUTI,EQ,1180.75,1167.8,1219.0,1159.7,1218.0,1210.65,1191.21,951880,113389004534999.98,39228.0,323025.0,0.3394
2012-01-30,MARUTI,EQ,1210.65,1204.0,1226.0,1185.0,1188.0,1193.3,1205.49,656597,79152261405000.0,41424.0,166990.0,0.2543
2012-01-31,MARUTI,EQ,1193.3,1198.0,1209.9,1167.65,1181.6,1186.7,1181.44,1045424,123510065480000.0,39063.0,460507.0,0.4405
2012-02-01,MARUTI,EQ,1186.7,1190.0,1227.0,1183.0,1212.2,1214.8,1214.77,1040215,126362482045000.0,47057.0,410721.0,0.3948
2012-02-02,MARUTI,EQ,1214.8,1225.0,1233.45,1204.2,1213.8,1217.65,1221.28,619866,75702960640000.0,27177.0,304135.0,0.49060000000000004
2012-02-03,MARUTI,EQ,1217.65,1220.0,1254.0,1205.0,1235.0,1240.85,1225.93,647744,79409032535000.0,28513.0,263904.0,0.40740000000000004
2012-02-06,MARUTI,EQ,1240.85,1250.0,1265.0,1235.5,1252.0,1252.75,1253.62,560045,70208631660000.0,33244.0,249208.0,0.445
2012-02-07,MARUTI,EQ,1252.75,1251.0,1262.0,1240.0,1245.0,1246.95,1248.77,443305,55358458045000.01,19459.0,167382.0,0.3776
2012-02-08,MARUTI,EQ,1246.95,1248.0,1280.0,1245.45,1265.0,1266.5,1268.01,517183,65579259700000.0,30092.0,211074.0,0.4081
2012-02-09,MARUTI,EQ,1266.5,1259.75,1278.9,1255.15,1266.05,1270.0,1268.1,541872,68715035845000.01,16403.0,288721.0,0.5328
2012-02-10,MARUTI,EQ,1270.0,1262.05,1273.95,1233.25,1237.1,1244.6,1247.92,631791,78842721670000.0,24058.0,267735.0,0.4238
2012-02-13,MARUTI,EQ,1244.6,1242.2,1258.4,1215.25,1225.25,1225.05,1227.91,639454,78519513800000.0,25718.0,326268.0,0.5102
2012-02-14,MARUTI,EQ,1225.05,1220.2,1274.5,1220.2,1270.0,1267.7,1249.95,899801,112470615100000.0,32048.0,533322.0,0.5927
2012-02-15,MARUTI,EQ,1267.7,1276.0,1324.9,1275.3,1305.2,1302.8,1307.48,1011521,132254358350000.0,44801.0,509040.0,0.5032
2012-02-16,MARUTI,EQ,1302.8,1300.0,1375.0,1279.2,1350.0,1359.6,1334.04,1510728,201537295310000.0,61615.0,490786.0,0.3249
2012-02-17,MARUTI,EQ,1359.6,1359.0,1366.1,1318.05,1324.7,1321.55,1330.44,650578,86555579285000.0,23733.0,361172.0,0.5552
2012-02-21,MARUTI,EQ,1321.55,1317.05,1337.05,1295.2,1309.0,1309.75,1311.48,665602,87292045085000.0,25131.0,373272.0,0.5608
2012-02-22,MARUTI,EQ,1309.75,1307.0,1329.3,1281.05,1296.25,1306.35,1311.14,510787,66971323760000.0,23233.0,222871.0,0.4363
2012-02-23,MARUTI,EQ,1306.35,1291.0,1307.35,1271.65,1287.05,1279.4,1290.74,845227,109096666675000.0,44527.0,477323.0,0.5647
2012-02-24,MARUTI,EQ,1279.4,1290.0,1296.55,1277.8,1282.0,1285.25,1285.28,375094,48210213465000.0,13114.0,162001.0,0.4319
2012-02-27,MARUTI,EQ,1285.25,1285.1,1290.0,1235.25,1259.9,1257.0,1257.23,345310,43413550960000.0,20028.0,137179.0,0.3973
2012-02-28,MARUTI,EQ,1257.0,1263.5,1279.0,1243.05,1268.9,1269.6,1267.96,741718,94046974915000.0,18562.0,429740.0,0.5794
2012-02-29,MARUTI,EQ,1269.6,1275.2,1291.8,1239.0,1260.0,1254.8,1264.47,736509,93129132305000.0,25710.0,423065.0,0.5744
2012-03-01,MARUTI,EQ,1254.8,1267.9,1322.0,1247.75,1320.0,1315.05,1298.58,1543242,200401906470000.0,55442.0,571428.0,0.3703
2012-03-02,MARUTI,EQ,1315.05,1334.0,1336.7,1306.65,1328.05,1330.55,1323.57,924123,122313703795000.0,32285.0,393697.0,0.42600000000000005
2012-03-03,MARUTI,EQ,1330.55,1328.0,1328.0,1310.05,1325.0,1319.0,1320.74,25479,3365101325000.0,1096.0,4896.0,0.19219999999999998
2012-03-05,MARUTI,EQ,1319.0,1320.7,1333.9,1309.1,1313.9,1315.2,1322.07,547959,72444243205000.0,26055.0,264522.0,0.4827
2012-03-06,MARUTI,EQ,1315.2,1302.0,1350.0,1300.35,1332.0,1331.6,1333.36,662053,88275600400000.0,31221.0,250102.0,0.3778
2012-03-07,MARUTI,EQ,1331.6,1321.1,1329.9,1281.0,1308.2,1308.55,1306.79,438170,57259448975000.0,22274.0,151538.0,0.3458
2012-03-09,MARUTI,EQ,1308.55,1320.0,1359.0,1320.0,1340.0,1341.35,1342.64,625544,83987911950000.0,37142.0,320655.0,0.5126
2012-03-12,MARUTI,EQ,1341.35,1351.0,1356.0,1328.7,1336.9,1337.25,1337.18,434638,58118865629999.99,33691.0,233305.0,0.5368
2012-03-13,MARUTI,EQ,1337.25,1345.0,1384.0,1345.0,1368.0,1368.25,1371.16,863892,118453136759999.98,36902.0,488624.0,0.5656
2012-03-14,MARUTI,EQ,1368.25,1380.0,1399.7,1366.55,1369.95,1371.9,1380.12,688965,95085519765000.0,26095.0,338672.0,0.4916
2012-03-15,MARUTI,EQ,1371.9,1365.0,1379.65,1355.1,1364.75,1366.4,1368.41,575251,78717691585000.0,21963.0,310478.0,0.5397
2012-03-16,MARUTI,EQ,1366.4,1352.25,1428.95,1339.0,1379.0,1374.35,1379.79,1604822,221431003965000.0,49941.0,562615.0,0.3506
2012-03-19,MARUTI,EQ,1374.35,1377.5,1378.8,1353.15,1362.6,1362.1,1363.94,323100,44068905160000.0,19200.0,117112.0,0.3625
2012-03-20,MARUTI,EQ,1362.1,1362.1,1363.0,1328.5,1357.0,1358.2,1350.33,471359,63648982390000.0,20130.0,169956.0,0.36060000000000003
2012-03-21,MARUTI,EQ,1358.2,1365.0,1372.9,1333.0,1360.0,1363.2,1355.88,841209,114058098134999.98,41063.0,472799.0,0.562
2012-03-22,MARUTI,EQ,1363.2,1355.55,1357.7,1321.1,1321.3,1330.3,1338.35,437399,58539084879999.99,21426.0,182595.0,0.4175
2012-03-23,MARUTI,EQ,1330.3,1320.05,1320.5,1286.2,1307.0,1306.55,1301.54,806817,105010414515000.0,34893.0,322910.0,0.40020000000000006
2012-03-26,MARUTI,EQ,1306.55,1315.0,1322.3,1290.4,1295.1,1297.45,1302.83,696029,90680978275000.0,40253.0,237421.0,0.3411
2012-03-27,MARUTI,EQ,1297.45,1310.0,1310.25,1258.3,1273.15,1273.7,1276.25,1138231,145266496275000.0,63218.0,628744.0,0.5524
2012-03-28,MARUTI,EQ,1273.7,1274.85,1294.95,1254.0,1288.2,1288.3,1278.87,584546,74755975750000.0,47202.0,278856.0,0.47700000000000004
2012-03-29,MARUTI,EQ,1288.3,1279.8,1319.95,1264.2,1311.0,1305.85,1287.69,918118,118225551540000.02,34192.0,533332.0,0.5809000000000001
2012-03-30,MARUTI,EQ,1305.85,1309.0,1356.5,1293.05,1350.0,1350.5,1329.45,650438,86472550790000.0,30652.0,313368.0,0.4818
2012-04-02,MARUTI,EQ,1350.5,1361.0,1364.2,1332.0,1335.3,1338.55,1345.37,486296,65425036210000.0,19437.0,207896.0,0.4275
2012-04-03,MARUTI,EQ,1338.55,1345.0,1349.6,1303.9,1307.0,1309.55,1325.2,475271,62982783654999.99,29708.0,215808.0,0.45409999999999995
2012-04-04,MARUTI,EQ,1309.55,1309.55,1337.8,1306.85,1313.0,1315.7,1325.61,543772,72082763330000.0,20959.0,250760.0,0.4611
2012-04-09,MARUTI,EQ,1315.7,1305.0,1321.4,1275.0,1282.05,1283.35,1289.59,420584,54237920090000.0,21884.0,168665.0,0.401
2012-04-10,MARUTI,EQ,1283.35,1282.0,1295.2,1260.65,1273.0,1275.8,1275.34,534399,68154222165000.0,21075.0,245657.0,0.4597
2012-04-11,MARUTI,EQ,1275.8,1263.15,1285.1,1262.05,1274.0,1272.45,1272.75,401175,51059508290000.0,20188.0,152784.0,0.38079999999999997
2012-04-12,MARUTI,EQ,1272.45,1279.7,1315.7,1276.3,1306.0,1312.4,1304.79,671623,87632968175000.0,26903.0,309749.0,0.4612
2012-04-13,MARUTI,EQ,1312.4,1315.25,1350.0,1312.4,1315.25,1322.75,1335.64,943900,126071154425000.0,61095.0,573663.0,0.6078
2012-04-16,MARUTI,EQ,1322.75,1312.55,1352.85,1309.9,1345.0,1342.3,1341.27,526324,70594172020000.0,23602.0,265451.0,0.5043
2012-04-17,MARUTI,EQ,1342.3,1394.8,1394.8,1326.4,1342.3,1342.2,1342.64,583176,78299529700000.0,20994.0,309394.0,0.5305
2012-04-18,MARUTI,EQ,1342.2,1350.0,1366.7,1345.05,1359.4,1352.5,1353.8,642609,86996316785000.0,29684.0,453244.0,0.7053
2012-04-19,MARUTI,EQ,1352.5,1364.4,1401.4,1357.4,1399.75,1391.25,1381.38,922582,127443702995000.0,35350.0,517561.0,0.561
2012-04-20,MARUTI,EQ,1391.25,1392.25,1417.05,1380.0,1389.0,1390.7,1400.22,816656,114349497940000.02,36497.0,411747.0,0.5042
2012-04-23,MARUTI,EQ,1390.7,1391.1,1408.0,1372.1,1375.0,1377.55,1392.03,518905,72233083790000.0,26763.0,273789.0,0.5276
2012-04-24,MARUTI,EQ,1377.55,1375.0,1376.6,1349.75,1364.95,1363.75,1362.8,270412,36851773815000.0,14041.0,105220.0,0.3891
2012-04-25,MARUTI,EQ,1363.75,1362.1,1389.0,1362.1,1384.3,1382.1,1380.14,593484,81909287200000.0,18855.0,349391.0,0.5887
2012-04-26,MARUTI,EQ,1382.1,1380.0,1399.0,1366.1,1374.0,1381.95,1381.69,762098,105298235850000.0,58922.0,460057.0,0.6037
2012-04-27,MARUTI,EQ,1381.95,1381.05,1388.4,1374.15,1381.5,1382.5,1381.28,429216,59286844690000.0,20181.0,244902.0,0.5706
2012-04-28,MARUTI,EQ,1382.5,1385.0,1401.7,1385.0,1399.6,1397.45,1394.86,80850,11277454380000.0,2732.0,12333.0,0.1525
2012-04-30,MARUTI,EQ,1397.45,1399.0,1399.0,1358.25,1374.25,1371.85,1370.32,956055,131010435940000.02,35957.0,340748.0,0.3564
2012-05-02,MARUTI,EQ,1371.85,1384.5,1384.5,1324.0,1327.9,1332.9,1347.73,666676,89849990405000.0,27948.0,226645.0,0.34
2012-05-03,MARUTI,EQ,1332.9,1329.8,1329.8,1284.1,1295.65,1290.0,1302.29,662791,86314630725000.0,31305.0,328246.0,0.49520000000000003
2012-05-04,MARUTI,EQ,1290.0,1287.3,1291.5,1260.95,1275.4,1281.3,1275.86,644798,82267309315000.0,37439.0,351236.0,0.5447
2012-05-07,MARUTI,EQ,1281.3,1264.95,1329.0,1254.0,1326.4,1310.85,1288.16,680698,87685095260000.0,44695.0,323668.0,0.4755
2012-05-08,MARUTI,EQ,1310.85,1324.0,1331.7,1299.05,1305.1,1306.0,1313.15,632978,83119228200000.0,26401.0,315552.0,0.4985
2012-05-09,MARUTI,EQ,1306.0,1292.25,1312.0,1285.55,1301.9,1301.25,1300.33,330149,42930261575000.0,16852.0,111566.0,0.3379
2012-05-10,MARUTI,EQ,1301.25,1290.15,1305.4,1250.15,1255.2,1261.85,1273.86,415223,52893803165000.0,18794.0,105722.0,0.2546
2012-05-11,MARUTI,EQ,1261.85,1247.95,1251.15,1217.1,1240.0,1235.25,1230.41,486137,59814616820000.01,22364.0,136537.0,0.2809
2012-05-14,MARUTI,EQ,1235.25,1235.0,1258.0,1231.85,1250.0,1249.0,1245.99,491946,61295739554999.99,22203.0,247395.0,0.5029
2012-05-15,MARUTI,EQ,1249.0,1238.0,1239.9,1205.1,1212.9,1217.3,1219.22,567302,69166401690000.0,24519.0,224004.0,0.39490000000000003
2012-05-16,MARUTI,EQ,1217.3,1202.25,1202.25,1167.35,1195.0,1192.1,1180.78,673604,79537631800000.0,30562.0,364864.0,0.5417000000000001
2012-05-17,MARUTI,EQ,1192.1,1200.0,1218.0,1188.0,1205.0,1205.3,1203.89,599674,72193916365000.0,28651.0,342091.0,0.5705
2012-05-18,MARUTI,EQ,1205.3,1175.25,1193.0,1156.0,1168.15,1166.65,1165.91,612497,71411353115000.0,24894.0,319538.0,0.5217
2012-05-21,MARUTI,EQ,1166.65,1173.25,1215.95,1170.55,1200.0,1208.8,1200.08,413870,49667878025000.0,24861.0,170558.0,0.4121
2012-05-22,MARUTI,EQ,1208.8,1218.85,1224.6,1143.35,1147.9,1153.95,1179.74,950870,112177514365000.02,35306.0,433711.0,0.4561
2012-05-23,MARUTI,EQ,1153.95,1141.0,1163.9,1116.0,1155.2,1153.1,1135.34,782054,88789469515000.0,71299.0,317167.0,0.4056
2012-05-24,MARUTI,EQ,1153.1,1128.9,1148.85,1115.45,1145.0,1144.45,1132.94,955704,108275444675000.0,53433.0,393643.0,0.4119
2012-05-25,MARUTI,EQ,1144.45,1133.0,1150.0,1109.0,1117.9,1119.0,1123.78,921129,103514760385000.0,45953.0,413743.0,0.44920000000000004
2012-05-28,MARUTI,EQ,1119.0,1124.1,1130.0,1098.2,1103.5,1103.55,1107.63,874095,96817447090000.0,31521.0,418863.0,0.4792
2012-05-29,MARUTI,EQ,1103.55,1111.0,1136.2,1105.0,1123.0,1128.35,1124.21,817104,91859639300000.0,41029.0,282591.0,0.3458
2012-05-30,MARUTI,EQ,1128.35,1112.05,1157.35,1110.0,1147.0,1151.05,1140.62,1151146,131301787059999.98,40610.0,584138.0,0.5074000000000001
2012-05-31,MARUTI,EQ,1151.05,1129.0,1134.35,1093.15,1105.0,1100.25,1105.29,3301123,364870463275000.0,78932.0,2716352.0,0.8229000000000001
2012-06-01,MARUTI,EQ,1100.25,1106.95,1118.6,1071.0,1075.0,1074.85,1096.18,879733,96434374035000.0,34861.0,308557.0,0.3507
2012-06-04,MARUTI,EQ,1074.85,1069.7,1078.0,1051.0,1069.5,1067.5,1065.99,548592,58479297425000.0,25521.0,226843.0,0.41350000000000003
2012-06-05,MARUTI,EQ,1067.5,1077.5,1089.9,1058.3,1080.0,1079.0,1078.31,605028,65240930175000.0,27448.0,243280.0,0.4021
2012-06-06,MARUTI,EQ,1079.0,1079.9,1115.8,1076.35,1105.5,1107.95,1103.96,925831,102208158370000.0,47649.0,445826.0,0.4815
2012-06-07,MARUTI,EQ,1107.95,1120.0,1146.4,1110.6,1138.1,1143.25,1132.22,984712,111491429934999.98,46721.0,341511.0,0.3468
2012-06-08,MARUTI,EQ,1143.25,1137.0,1137.0,1111.15,1127.0,1124.05,1122.83,456053,51207181930000.0,21628.0,165898.0,0.3638
2012-06-11,MARUTI,EQ,1124.05,1132.0,1143.4,1102.0,1107.25,1110.5,1126.17,724281,81566713760000.0,26964.0,412006.0,0.5688000000000001
2012-06-12,MARUTI,EQ,1110.5,1104.0,1152.8,1103.35,1142.35,1144.55,1130.57,534252,60400737450000.0,20378.0,193947.0,0.363
2012-06-13,MARUTI,EQ,1144.55,1138.0,1144.0,1102.5,1106.65,1107.75,1111.38,1333440,148195922435000.0,64751.0,681964.0,0.5114
2012-06-14,MARUTI,EQ,1107.75,1110.15,1125.3,1073.15,1075.0,1080.1,1099.23,882665,97024815160000.0,35493.0,308100.0,0.34909999999999997
2012-06-15,MARUTI,EQ,1080.1,1094.0,1110.0,1077.3,1105.7,1106.8,1092.72,685861,74945634695000.0,36425.0,247746.0,0.36119999999999997
2012-06-18,MARUTI,EQ,1106.8,1115.0,1127.45,1083.5,1093.05,1091.8,1103.85,610175,67354004325000.0,24734.0,223214.0,0.3658
2012-06-19,MARUTI,EQ,1091.8,1090.0,1103.7,1076.4,1090.2,1090.95,1087.84,430252,46804498330000.0,24508.0,155968.0,0.3625
2012-06-20,MARUTI,EQ,1090.95,1089.0,1092.55,1073.0,1077.75,1076.4,1080.2,616008,66541275545000.01,22028.0,309271.0,0.5021
2012-06-21,MARUTI,EQ,1076.4,1080.0,1094.0,1062.1,1090.0,1088.85,1075.4,844982,90869292995000.0,49289.0,372713.0,0.4411
2012-06-22,MARUTI,EQ,1088.85,1078.0,1113.3,1074.5,1100.0,1102.1,1103.38,904652,99817127075000.0,38297.0,424718.0,0.46950000000000003
2012-06-25,MARUTI,EQ,1102.1,1106.6,1133.9,1106.6,1110.0,1113.9,1123.1,910242,102229035655000.0,44823.0,456286.0,0.5013000000000001
2012-06-26,MARUTI,EQ,1113.9,1115.0,1120.95,1105.05,1114.0,1113.2,1112.47,302263,33625809570000.0,20241.0,120111.0,0.39740000000000003
2012-06-27,MARUTI,EQ,1113.2,1121.0,1124.0,1109.0,1122.2,1121.7,1118.24,532527,59549274945000.01,24919.0,296041.0,0.5559000000000001
2012-06-28,MARUTI,EQ,1121.7,1126.95,1132.0,1110.35,1119.0,1120.85,1123.27,516495,58016163075000.0,22247.0,233772.0,0.4526
2012-06-29,MARUTI,EQ,1120.85,1140.0,1176.0,1140.0,1169.4,1169.75,1161.59,1346720,156434123360000.0,51869.0,819113.0,0.6082
2012-07-02,MARUTI,EQ,1169.75,1180.0,1204.8,1155.0,1176.5,1178.5,1186.64,1141219,135421599525000.0,47654.0,454339.0,0.3981
2012-07-03,MARUTI,EQ,1178.5,1188.0,1201.2,1185.45,1190.2,1191.65,1194.86,973813,116356858795000.0,49908.0,553424.0,0.5683
2012-07-04,MARUTI,EQ,1191.65,1197.25,1224.5,1197.25,1219.2,1221.15,1216.71,1044761,127116630184999.98,55434.0,562580.0,0.5385
2012-07-05,MARUTI,EQ,1221.15,1215.55,1250.0,1213.5,1244.0,1240.3,1233.68,1278118,157678759285000.0,43197.0,725091.0,0.5673
2012-07-06,MARUTI,EQ,1240.3,1240.35,1242.0,1211.5,1215.9,1215.5,1222.22,611047,74683215060000.0,18257.0,296241.0,0.48479999999999995
2012-07-09,MARUTI,EQ,1215.5,1212.0,1213.0,1183.75,1187.0,1187.75,1193.14,403988,48201441905000.0,19519.0,177684.0,0.43979999999999997
2012-07-10,MARUTI,EQ,1187.75,1193.0,1228.8,1181.0,1219.0,1220.55,1211.88,794615,96297466370000.0,36328.0,335228.0,0.4219
2012-07-11,MARUTI,EQ,1220.55,1214.0,1218.0,1200.05,1206.6,1203.4,1208.7,407383,49240344515000.0,19584.0,183695.0,0.4509
2012-07-12,MARUTI,EQ,1203.4,1199.8,1216.0,1189.15,1197.15,1195.6,1203.39,559552,67335925445000.01,29169.0,298636.0,0.5337
2012-07-13,MARUTI,EQ,1195.6,1200.25,1207.9,1175.65,1184.15,1183.95,1185.84,592804,70296865600000.0,32898.0,292729.0,0.4938
2012-07-16,MARUTI,EQ,1183.95,1190.0,1212.95,1178.4,1204.4,1203.3,1203.76,599666,72185509870000.0,33466.0,292635.0,0.488
2012-07-17,MARUTI,EQ,1203.3,1210.5,1215.75,1190.6,1195.0,1196.2,1203.75,273112,32875931535000.004,11926.0,94699.0,0.3467
2012-07-18,MARUTI,EQ,1196.2,1197.35,1229.0,1186.8,1228.65,1226.6,1211.01,508727,61607152075000.0,32409.0,211103.0,0.41500000000000004
2012-07-19,MARUTI,EQ,1226.6,1175.0,1175.0,1110.0,1113.85,1117.3,1134.45,8345304,946729040260000.0,229778.0,3942676.0,0.47240000000000004
2012-07-20,MARUTI,EQ,1117.3,1095.25,1151.7,1094.75,1146.95,1147.5,1131.29,4553438,515123613260000.06,149825.0,1418832.0,0.3116
2012-07-23,MARUTI,EQ,1147.5,1106.0,1107.0,1074.3,1081.5,1079.95,1083.3,4040249,437678604380000.0,135914.0,2407539.0,0.5959000000000001
2012-07-24,MARUTI,EQ,1079.95,1086.0,1119.0,1085.25,1104.0,1106.9,1103.41,2373402,261882583940000.0,91623.0,1051268.0,0.4429
2012-07-25,MARUTI,EQ,1106.9,1095.0,1107.8,1085.95,1104.0,1102.95,1096.64,1202467,131867047705000.0,49279.0,521660.0,0.4338
2012-07-26,MARUTI,EQ,1102.95,1110.0,1125.6,1098.6,1108.15,1108.55,1112.43,2109342,234649137225000.0,44951.0,1213214.0,0.5752
2012-07-27,MARUTI,EQ,1108.55,1124.75,1124.95,1106.05,1110.0,1112.95,1111.7,884839,98367112800000.0,35937.0,412013.0,0.4656
2012-07-30,MARUTI,EQ,1112.95,1085.1,1124.5,1082.65,1115.0,1119.9,1109.89,1353345,150206788050000.0,46865.0,702548.0,0.5191
2012-07-31,MARUTI,EQ,1119.9,1115.0,1137.6,1112.75,1137.0,1134.85,1126.62,708501,79820895715000.0,41254.0,276490.0,0.39020000000000005
2012-08-01,MARUTI,EQ,1134.85,1134.0,1144.0,1118.5,1125.0,1125.6,1126.99,704104,79352148650000.0,37801.0,357107.0,0.5072
2012-08-02,MARUTI,EQ,1125.6,1129.8,1134.0,1116.0,1124.0,1125.35,1124.98,429857,48357842110000.0,18406.0,256262.0,0.5962
2012-08-03,MARUTI,EQ,1125.35,1119.8,1124.85,1108.95,1123.0,1120.85,1117.27,297511,33240042570000.0,15441.0,110649.0,0.3719
2012-08-06,MARUTI,EQ,1120.85,1134.0,1141.0,1125.0,1138.55,1137.65,1132.57,425446,48184874215000.0,20200.0,267311.0,0.6283
2012-08-07,MARUTI,EQ,1137.65,1139.95,1148.95,1130.0,1147.1,1146.95,1143.69,556437,63639134440000.0,21365.0,276141.0,0.4963
2012-08-08,MARUTI,EQ,1146.95,1140.6,1151.25,1136.0,1141.9,1140.1,1142.79,568514,64968941875000.0,15938.0,325661.0,0.5728
2012-08-09,MARUTI,EQ,1140.1,1142.0,1166.0,1137.0,1142.55,1144.8,1151.14,895054,103033671130000.0,35120.0,406547.0,0.45420000000000005
2012-08-10,MARUTI,EQ,1144.8,1144.0,1175.85,1140.65,1172.95,1165.8,1159.64,638608,74055812110000.0,24886.0,304195.0,0.47630000000000006
2012-08-13,MARUTI,EQ,1165.8,1179.3,1195.0,1177.2,1178.65,1184.95,1187.72,838204,99555222815000.0,36541.0,425231.0,0.5073
2012-08-14,MARUTI,EQ,1184.95,1184.0,1191.0,1160.0,1183.7,1184.9,1178.37,418219,49281874905000.0,18777.0,149035.0,0.3564
2012-08-16,MARUTI,EQ,1184.9,1191.8,1198.0,1170.0,1173.5,1172.6,1179.16,396861,46796282710000.0,17999.0,118274.0,0.298
2012-08-17,MARUTI,EQ,1172.6,1190.0,1194.8,1171.15,1179.0,1177.55,1179.59,1988327,234540964715000.0,35450.0,1340702.0,0.6743000000000001
2012-08-21,MARUTI,EQ,1177.55,1190.0,1197.0,1176.1,1188.9,1187.9,1185.09,1186236,140579246415000.02,38845.0,823314.0,0.6940999999999999
2012-08-22,MARUTI,EQ,1187.9,1185.0,1206.0,1180.05,1182.95,1183.15,1193.82,700024,83570349110000.0,28789.0,237322.0,0.33899999999999997
2012-08-23,MARUTI,EQ,1183.15,1186.25,1192.05,1177.0,1180.2,1181.0,1183.18,304311,36005595075000.0,12758.0,130474.0,0.4288
2012-08-24,MARUTI,EQ,1181.0,1181.2,1193.0,1161.0,1192.8,1190.3,1179.86,470889,55558541490000.0,18297.0,193994.0,0.41200000000000003
2012-08-27,MARUTI,EQ,1190.3,1194.95,1198.5,1164.05,1167.0,1167.8,1175.18,355903,41825150730000.0,27792.0,198672.0,0.5582
2012-08-28,MARUTI,EQ,1167.8,1165.2,1183.3,1156.0,1164.25,1164.45,1169.49,432474,50577195720000.0,13978.0,194207.0,0.4491
2012-08-29,MARUTI,EQ,1164.45,1167.25,1173.0,1154.25,1166.9,1167.8,1165.1,630103,73413200035000.0,25675.0,385447.0,0.6117
2012-08-30,MARUTI,EQ,1167.8,1160.05,1164.0,1133.1,1155.5,1143.6,1145.42,896906,102733246215000.0,30997.0,482515.0,0.538
2012-08-31,MARUTI,EQ,1143.6,1138.4,1148.5,1130.0,1138.0,1143.3,1139.34,392594,44729928840000.0,15953.0,178463.0,0.4546
2012-09-03,MARUTI,EQ,1143.3,1130.2,1170.05,1130.2,1169.8,1162.5,1153.73,445403,51387470990000.0,19031.0,140278.0,0.3149
2012-09-04,MARUTI,EQ,1162.5,1162.5,1179.0,1147.5,1176.05,1174.65,1161.19,417884,48524105775000.0,23189.0,158023.0,0.37820000000000004
2012-09-05,MARUTI,EQ,1174.65,1170.0,1179.0,1162.05,1179.0,1174.5,1170.77,421800,49382971615000.0,17468.0,185023.0,0.4387
2012-09-06,MARUTI,EQ,1174.5,1170.0,1196.0,1170.0,1183.0,1183.45,1188.1,767955,91240577885000.0,36395.0,436770.0,0.5687
2012-09-07,MARUTI,EQ,1183.45,1196.0,1208.0,1191.3,1204.55,1205.0,1202.95,1285056,154585357325000.0,32379.0,1017777.0,0.792
2012-09-08,MARUTI,EQ,1205.0,1202.1,1216.6,1202.1,1210.0,1209.2,1210.84,60003,7265400850000.0,2148.0,18494.0,0.30820000000000003
2012-09-10,MARUTI,EQ,1209.2,1212.0,1220.75,1197.6,1201.0,1206.1,1211.71,474322,57474175615000.0,26482.0,305059.0,0.6431
2012-09-11,MARUTI,EQ,1206.1,1198.5,1220.95,1191.7,1213.2,1213.85,1212.67,498747,60481554725000.0,25348.0,249041.0,0.4993
2012-09-12,MARUTI,EQ,1213.85,1216.0,1225.25,1212.3,1220.0,1220.2,1221.82,482824,58992477504999.99,15259.0,231792.0,0.48009999999999997
2012-09-13,MARUTI,EQ,1220.2,1222.3,1229.85,1204.0,1212.0,1210.6,1216.31,347562,42274236070000.0,19671.0,167207.0,0.4811
2012-09-14,MARUTI,EQ,1210.6,1226.0,1267.8,1226.0,1257.95,1261.1,1253.9,1197005,150092928325000.0,54121.0,731188.0,0.6108
2012-09-17,MARUTI,EQ,1261.1,1281.0,1324.5,1275.05,1276.85,1279.3,1299.28,1338378,173892812955000.0,39642.0,568074.0,0.4244
2012-09-18,MARUTI,EQ,1279.3,1289.9,1292.6,1268.15,1275.0,1275.95,1277.27,640871,81856597300000.0,16119.0,373727.0,0.5832
2012-09-20,MARUTI,EQ,1275.95,1251.0,1301.8,1251.0,1279.55,1282.9,1290.26,940325,121326750670000.0,36350.0,622745.0,0.6623
2012-09-21,MARUTI,EQ,1282.9,1294.0,1317.3,1287.15,1316.0,1311.75,1303.36,800094,104280839735000.0,33273.0,476536.0,0.5956
2012-09-24,MARUTI,EQ,1311.75,1315.0,1369.8,1310.15,1360.8,1354.65,1344.88,994282,133719365020000.0,36703.0,602667.0,0.6061
2012-09-25,MARUTI,EQ,1354.65,1360.8,1368.4,1317.05,1322.0,1321.7,1334.88,693537,92578754415000.0,24145.0,400008.0,0.5768
2012-09-26,MARUTI,EQ,1321.7,1308.05,1329.6,1297.45,1311.5,1312.1,1315.34,909320,119606380350000.0,27091.0,574514.0,0.6318
2012-09-27,MARUTI,EQ,1312.1,1317.9,1342.0,1317.45,1326.6,1331.05,1332.6,1272235,169537605435000.0,29180.0,975535.0,0.7668
2012-09-28,MARUTI,EQ,1331.05,1345.0,1370.0,1341.0,1350.0,1350.6,1354.58,1241053,168110723065000.0,47202.0,936731.0,0.7548
2012-10-01,MARUTI,EQ,1350.6,1359.0,1382.8,1347.6,1357.5,1358.0,1363.96,865209,118011374009999.98,25316.0,448709.0,0.5186
2012-10-03,MARUTI,EQ,1358.0,1358.0,1374.3,1354.45,1363.0,1363.45,1364.3,639206,87206713150000.0,24101.0,425920.0,0.6663
2012-10-04,MARUTI,EQ,1363.45,1371.25,1409.85,1362.6,1388.0,1390.5,1384.14,1104971,152943980305000.0,50248.0,505344.0,0.4573
2012-10-05,MARUTI,EQ,1390.5,1399.5,1409.0,1261.2,1390.0,1387.7,1384.71,987181,136695988775000.0,25741.0,373886.0,0.3787
2012-10-08,MARUTI,EQ,1387.7,1382.0,1409.9,1375.15,1390.0,1385.45,1392.41,1099782,153134640455000.0,23912.0,820576.0,0.7461
2012-10-09,MARUTI,EQ,1385.45,1400.0,1405.0,1387.5,1388.0,1392.6,1394.38,755966,105410680455000.0,24718.0,494501.0,0.6541
2012-10-10,MARUTI,EQ,1392.6,1385.0,1394.5,1376.0,1384.95,1378.95,1383.74,450007,62269086750000.0,13456.0,298045.0,0.6623
2012-10-11,MARUTI,EQ,1378.95,1385.0,1391.0,1347.5,1370.6,1369.2,1363.76,1280918,174687107805000.0,43161.0,798267.0,0.6232
2012-10-12,MARUTI,EQ,1369.2,1355.5,1387.5,1355.5,1373.15,1372.05,1372.99,792185,108766350155000.0,32033.0,539402.0,0.6809000000000001
2012-10-15,MARUTI,EQ,1372.05,1374.3,1384.3,1334.0,1335.8,1338.25,1346.76,710035,95624595770000.0,29172.0,360265.0,0.5074000000000001
2012-10-16,MARUTI,EQ,1338.25,1342.5,1372.7,1337.6,1365.0,1367.05,1361.58,860593,117176981125000.0,34930.0,513304.0,0.5965
2012-10-17,MARUTI,EQ,1367.05,1378.85,1389.0,1362.95,1371.8,1368.15,1377.62,896249,123468832200000.0,38534.0,472801.0,0.5275
2012-10-18,MARUTI,EQ,1368.15,1373.25,1388.5,1371.1,1376.45,1378.75,1378.8,559121,77091810640000.0,30822.0,328271.0,0.5871000000000001
2012-10-19,MARUTI,EQ,1378.75,1373.45,1382.0,1362.7,1369.9,1369.25,1370.82,243014,33312731675000.0,20075.0,114577.0,0.4715
2012-10-22,MARUTI,EQ,1369.25,1362.0,1377.9,1353.55,1369.0,1369.85,1368.59,278367,38097005730000.0,11318.0,115202.0,0.41380000000000006
2012-10-23,MARUTI,EQ,1369.85,1365.0,1377.9,1361.0,1368.4,1366.9,1369.42,351522,48138293555000.0,9701.0,175361.0,0.4989
2012-10-25,MARUTI,EQ,1366.9,1369.0,1376.95,1348.0,1370.25,1368.85,1359.89,540856,73550645355000.0,43265.0,281636.0,0.5207
2012-10-26,MARUTI,EQ,1368.85,1362.0,1378.0,1360.35,1375.6,1365.7,1366.03,320472,43777504550000.0,8844.0,221883.0,0.6924
2012-10-29,MARUTI,EQ,1365.7,1370.0,1373.0,1353.6,1358.2,1362.2,1363.1,665083,90657422010000.0,19255.0,479271.0,0.7206
2012-10-30,MARUTI,EQ,1362.2,1351.0,1419.0,1338.0,1386.0,1390.8,1378.14,1697578,233949966650000.0,40956.0,577879.0,0.3404
2012-10-31,MARUTI,EQ,1390.8,1385.0,1443.8,1381.3,1438.5,1437.9,1425.99,2341085,333836820650000.0,72775.0,1340926.0,0.5728
2012-11-01,MARUTI,EQ,1437.9,1439.0,1467.0,1438.1,1464.0,1459.75,1453.18,1719118,249819155994999.97,55908.0,898564.0,0.5227
2012-11-02,MARUTI,EQ,1459.75,1466.0,1477.35,1454.1,1464.55,1465.9,1466.75,1151250,168859709245000.0,44214.0,715407.0,0.6214000000000001
2012-11-05,MARUTI,EQ,1465.9,1462.0,1487.95,1458.75,1475.0,1478.25,1470.48,741504,109036587705000.0,22604.0,397956.0,0.5367000000000001
2012-11-06,MARUTI,EQ,1478.25,1468.05,1474.95,1443.1,1450.25,1451.6,1451.45,915224,132840596480000.0,26655.0,502959.0,0.5495
2012-11-07,MARUTI,EQ,1451.6,1448.65,1478.25,1448.05,1464.05,1467.15,1468.17,486738,71461253220000.0,28501.0,205157.0,0.4215
2012-11-08,MARUTI,EQ,1467.15,1451.2,1473.15,1451.1,1463.5,1459.75,1463.85,459052,67198267354999.99,25375.0,224397.0,0.4888
2012-11-09,MARUTI,EQ,1459.75,1459.75,1475.0,1457.5,1463.75,1463.4,1467.69,578089,84845743020000.0,15213.0,403017.0,0.6972
2012-11-12,MARUTI,EQ,1463.4,1474.0,1474.0,1443.9,1448.0,1454.1,1451.79,290527,42178289785000.0,15567.0,98598.0,0.3394
2012-11-13,MARUTI,EQ,1454.1,1452.0,1466.8,1446.35,1465.4,1462.35,1459.76,119895,17501750635000.0,3761.0,67509.0,0.5631
2012-11-15,MARUTI,EQ,1462.35,1446.3,1477.0,1440.75,1467.0,1466.05,1461.25,788772,115259327650000.0,43233.0,562606.0,0.7133
2012-11-16,MARUTI,EQ,1466.05,1461.0,1477.0,1434.2,1435.0,1438.1,1454.01,376344,54720939829999.99,24604.0,198397.0,0.5272
2012-11-19,MARUTI,EQ,1438.1,1445.9,1506.7,1445.9,1496.4,1494.25,1490.56,1688460,251675345500000.0,59932.0,879495.0,0.5209
2012-11-20,MARUTI,EQ,1494.25,1505.0,1509.1,1486.95,1498.65,1499.3,1499.6,1032949,154900757480000.0,29915.0,562233.0,0.5443
2012-11-21,MARUTI,EQ,1499.3,1500.25,1503.95,1480.1,1494.0,1492.5,1489.24,421427,62760405979999.99,16952.0,207764.0,0.493
2012-11-22,MARUTI,EQ,1492.5,1500.0,1514.5,1489.25,1492.75,1493.45,1500.76,427099,64097207635000.0,18633.0,186370.0,0.4364
2012-11-23,MARUTI,EQ,1493.45,1501.0,1503.0,1485.0,1491.0,1493.3,1492.82,223808,33410514625000.0,9810.0,47159.0,0.2107
2012-11-26,MARUTI,EQ,1493.3,1501.1,1501.25,1485.0,1490.3,1491.85,1490.72,381166,56821318035000.0,13557.0,228242.0,0.5988
2012-11-27,MARUTI,EQ,1491.85,1498.0,1509.4,1493.05,1493.5,1497.65,1497.93,531466,79609713970000.0,20385.0,390489.0,0.7347
2012-11-29,MARUTI,EQ,1497.65,1500.0,1504.45,1474.15,1485.0,1489.1,1487.08,639078,95036027800000.0,30645.0,327477.0,0.5124000000000001
2012-11-30,MARUTI,EQ,1489.1,1492.25,1499.0,1470.2,1470.6,1473.85,1479.63,432369,63974720779999.99,18021.0,242631.0,0.5612
2012-12-03,MARUTI,EQ,1473.85,1480.0,1504.25,1479.45,1486.0,1489.9,1493.29,710972,106168552385000.0,32562.0,419763.0,0.5904
2012-12-04,MARUTI,EQ,1489.9,1502.0,1502.0,1475.65,1481.95,1480.55,1484.97,326134,48429944960000.0,11869.0,192040.0,0.5888
2012-12-05,MARUTI,EQ,1480.55,1487.0,1490.0,1472.0,1476.05,1477.35,1480.24,368330,54521627800000.0,22207.0,248454.0,0.6745
2012-12-06,MARUTI,EQ,1477.35,1480.8,1486.95,1459.45,1482.5,1482.55,1475.48,340106,50182037980000.0,13201.0,138068.0,0.406
2012-12-07,MARUTI,EQ,1482.55,1490.0,1539.9,1490.0,1509.7,1509.95,1519.73,1272135,193329892030000.0,47994.0,603158.0,0.47409999999999997
2012-12-10,MARUTI,EQ,1509.95,1505.0,1523.5,1490.25,1494.75,1493.4,1504.17,314521,47309397615000.0,20376.0,127376.0,0.405
2012-12-11,MARUTI,EQ,1493.4,1489.9,1500.0,1466.6,1477.0,1477.9,1480.62,309880,45881475175000.0,15941.0,134597.0,0.4344
2012-12-12,MARUTI,EQ,1477.9,1485.0,1491.95,1463.05,1475.15,1476.0,1477.85,652425,96418854920000.0,35350.0,410352.0,0.629
2012-12-13,MARUTI,EQ,1476.0,1482.0,1496.0,1470.0,1476.5,1474.15,1478.49,536596,79334971390000.0,27038.0,313418.0,0.5841
2012-12-14,MARUTI,EQ,1474.15,1478.25,1488.0,1451.0,1476.85,1477.25,1469.46,464608,68272255615000.0,24304.0,227002.0,0.4886
2012-12-17,MARUTI,EQ,1477.25,1490.0,1510.8,1480.55,1495.55,1499.65,1501.11,879034,131952262850000.0,42947.0,588907.0,0.6698999999999999
2012-12-18,MARUTI,EQ,1499.65,1500.0,1504.95,1471.85,1476.05,1475.35,1486.18,579109,86065909940000.0,20554.0,291033.0,0.5025999999999999
2012-12-19,MARUTI,EQ,1475.35,1487.35,1516.95,1484.9,1510.0,1509.75,1507.65,960012,144736621985000.0,68978.0,611278.0,0.6367
2012-12-20,MARUTI,EQ,1509.75,1513.7,1530.15,1510.0,1519.0,1520.15,1521.83,626581,95354920995000.0,30709.0,388993.0,0.6208
2012-12-21,MARUTI,EQ,1520.15,1513.0,1521.9,1500.1,1507.0,1504.9,1510.4,505267,76315543855000.0,23116.0,300838.0,0.5954
2012-12-24,MARUTI,EQ,1504.9,1497.25,1500.85,1475.35,1476.6,1478.9,1483.48,338405,50201778600000.0,12802.0,184081.0,0.544
2012-12-26,MARUTI,EQ,1478.9,1478.5,1493.9,1478.0,1480.0,1480.1,1483.37,260198,38597119800000.0,9341.0,146770.0,0.5640999999999999
2012-12-27,MARUTI,EQ,1480.1,1490.0,1501.0,1475.35,1480.0,1482.0,1488.28,588291,87553986750000.0,17149.0,318536.0,0.5415
2012-12-28,MARUTI,EQ,1482.0,1490.0,1517.0,1484.1,1499.5,1500.4,1504.17,453955,68282446140000.0,29045.0,220745.0,0.4863
2012-12-31,MARUTI,EQ,1500.4,1502.5,1514.0,1486.75,1490.5,1490.05,1499.29,187038,28042451975000.0,9983.0,59618.0,0.31870000000000004
2013-01-01,MARUTI,EQ,1490.05,1497.0,1524.0,1484.95,1515.0,1514.4,1508.57,446063,67291511965000.0,14462.0,189554.0,0.42490000000000006
2013-01-02,MARUTI,EQ,1514.4,1518.8,1566.0,1518.8,1564.0,1557.4,1547.7,801361,124026659780000.0,32342.0,354331.0,0.4422
2013-01-03,MARUTI,EQ,1557.4,1567.0,1567.0,1540.3,1541.4,1543.3,1548.43,584243,90466066715000.0,32212.0,360904.0,0.6177
2013-01-04,MARUTI,EQ,1543.3,1542.0,1558.9,1539.5,1545.0,1545.45,1549.4,361754,56050261160000.0,15290.0,171768.0,0.4748
2013-01-07,MARUTI,EQ,1545.45,1553.5,1601.75,1553.5,1583.95,1584.6,1588.96,951298,151157251685000.0,42199.0,491274.0,0.5164
2013-01-08,MARUTI,EQ,1584.6,1593.9,1594.0,1571.0,1575.0,1574.85,1578.35,640368,101072694160000.0,31339.0,357928.0,0.5589000000000001
2013-01-09,MARUTI,EQ,1574.85,1570.0,1595.4,1561.6,1570.0,1569.6,1580.75,671715,106181432110000.0,46291.0,324592.0,0.4832
2013-01-10,MARUTI,EQ,1569.6,1576.1,1589.0,1564.15,1565.0,1572.3,1578.9,911264,143879532650000.0,94103.0,610533.0,0.67
2013-01-11,MARUTI,EQ,1572.3,1572.0,1592.95,1557.7,1564.1,1565.25,1576.99,812488,128128923400000.0,52642.0,494080.0,0.6081000000000001
2013-01-14,MARUTI,EQ,1565.25,1570.0,1578.0,1531.0,1543.6,1539.1,1540.69,1491642,229815213069999.97,46347.0,1173483.0,0.7867000000000001
2013-01-15,MARUTI,EQ,1539.1,1545.0,1564.9,1543.2,1548.0,1546.0,1553.41,693345,107704635859999.98,25710.0,432975.0,0.6245
2013-01-16,MARUTI,EQ,1546.0,1540.0,1560.0,1482.3,1497.3,1493.2,1524.84,1202364,183341747795000.0,55962.0,788091.0,0.6555
2013-01-17,MARUTI,EQ,1493.2,1486.1,1521.7,1486.1,1494.3,1494.1,1508.0,986779,148806355845000.0,34480.0,656804.0,0.6656000000000001
2013-01-18,MARUTI,EQ,1494.1,1507.8,1564.2,1502.5,1549.9,1547.45,1547.08,1741932,269491554455000.03,62615.0,1227019.0,0.7044
2013-01-21,MARUTI,EQ,1547.45,1555.0,1582.8,1550.75,1568.0,1574.6,1570.75,1538191,241611457685000.0,59803.0,1081366.0,0.703
2013-01-22,MARUTI,EQ,1574.6,1581.0,1594.9,1567.05,1568.75,1570.1,1579.7,930310,146960818150000.0,45207.0,587072.0,0.631
2013-01-23,MARUTI,EQ,1570.1,1584.0,1586.35,1565.2,1575.0,1573.7,1577.93,841493,132781505730000.0,38749.0,610161.0,0.7251000000000001
2013-01-24,MARUTI,EQ,1573.7,1576.0,1578.0,1528.7,1545.25,1538.8,1552.43,575646,89364935280000.0,26483.0,339573.0,0.5899
2013-01-25,MARUTI,EQ,1538.8,1549.0,1606.0,1542.25,1603.0,1599.45,1581.44,2993882,473465906360000.06,94543.0,1092713.0,0.365
2013-01-28,MARUTI,EQ,1599.45,1621.0,1633.9,1600.5,1610.0,1608.15,1619.51,1157319,187429038675000.0,60263.0,557661.0,0.4819
2013-01-29,MARUTI,EQ,1608.15,1608.0,1628.0,1588.0,1590.9,1593.05,1613.73,703176,113473478500000.0,26515.0,390170.0,0.5549000000000001
2013-01-30,MARUTI,EQ,1593.05,1603.95,1622.75,1596.0,1602.0,1601.9,1606.92,649445,104360735870000.0,32494.0,409448.0,0.6305
2013-01-31,MARUTI,EQ,1601.9,1594.0,1616.0,1578.05,1587.0,1581.6,1598.96,933230,149219625965000.0,35951.0,564664.0,0.6051
2013-02-01,MARUTI,EQ,1581.6,1585.2,1621.8,1580.0,1604.7,1609.7,1607.91,895967,144063781805000.0,32665.0,505989.0,0.5647
2013-02-04,MARUTI,EQ,1609.7,1612.0,1616.8,1591.0,1598.15,1599.4,1599.73,416405,66613690800000.0,21678.0,256671.0,0.6164000000000001
2013-02-05,MARUTI,EQ,1599.4,1593.0,1610.5,1590.0,1601.25,1600.35,1600.64,491977,78747797825000.0,24069.0,282362.0,0.5739
2013-02-06,MARUTI,EQ,1600.35,1610.0,1639.0,1610.0,1628.1,1627.85,1629.54,1082611,176416076920000.0,46424.0,699518.0,0.6461
2013-02-07,MARUTI,EQ,1627.85,1626.95,1628.9,1614.4,1628.9,1622.35,1621.09,480018,77815384300000.0,34022.0,302035.0,0.6292
2013-02-08,MARUTI,EQ,1622.35,1625.0,1631.9,1577.15,1586.2,1587.7,1603.35,659412,105726842765000.0,29124.0,422412.0,0.6406000000000001
2013-02-11,MARUTI,EQ,1587.7,1593.7,1594.9,1555.85,1556.15,1558.8,1567.47,361453,56656718725000.0,24814.0,151247.0,0.41840000000000005
2013-02-12,MARUTI,EQ,1558.8,1561.55,1584.0,1548.15,1558.0,1558.95,1564.95,442763,69290026265000.0,21798.0,169197.0,0.3821
2013-02-13,MARUTI,EQ,1558.95,1559.7,1570.0,1530.0,1530.0,1532.45,1547.02,598533,92594169295000.0,43262.0,311929.0,0.5212
2013-02-14,MARUTI,EQ,1532.45,1515.1,1518.45,1476.35,1478.65,1485.25,1494.4,1655638,247418201780000.03,67493.0,1013452.0,0.6121
2013-02-15,MARUTI,EQ,1485.25,1477.25,1485.0,1463.5,1470.5,1475.05,1472.96,688998,101486921445000.0,41551.0,441618.0,0.6409999999999999
2013-02-18,MARUTI,EQ,1475.05,1476.0,1485.0,1466.5,1479.1,1479.8,1478.28,457163,67581664765000.0,40552.0,265477.0,0.5807
2013-02-19,MARUTI,EQ,1479.8,1471.25,1524.8,1463.3,1499.8,1511.25,1493.81,814306,121641888705000.0,26924.0,529629.0,0.6504000000000001
2013-02-20,MARUTI,EQ,1511.25,1503.25,1511.25,1482.35,1505.2,1508.3,1502.73,639004,96024804130000.0,37244.0,294176.0,0.4604
2013-02-21,MARUTI,EQ,1508.3,1494.0,1507.9,1450.15,1455.85,1467.5,1486.59,957074,142277834100000.0,63345.0,678616.0,0.7091
2013-02-22,MARUTI,EQ,1467.5,1463.4,1467.0,1430.1,1436.2,1438.4,1447.59,648683,93902535230000.0,57375.0,375584.0,0.579
2013-02-25,MARUTI,EQ,1438.4,1442.0,1459.9,1438.25,1448.55,1444.1,1447.98,399084,57786677045000.01,31636.0,193531.0,0.48490000000000005
2013-02-26,MARUTI,EQ,1444.1,1440.0,1440.0,1391.1,1392.0,1404.3,1412.07,686212,96898040075000.0,25840.0,401885.0,0.5857
2013-02-27,MARUTI,EQ,1404.3,1400.0,1429.85,1377.2,1401.0,1408.55,1404.73,504783,70908339770000.0,26141.0,176267.0,0.3492
2013-02-28,MARUTI,EQ,1408.55,1415.3,1418.8,1340.3,1371.35,1354.35,1364.95,2957853,403731118310000.0,71151.0,2244859.0,0.7589
2013-03-01,MARUTI,EQ,1354.35,1364.0,1436.4,1362.25,1425.9,1424.4,1407.82,935306,131674311934999.98,50819.0,470444.0,0.503
2013-03-04,MARUTI,EQ,1424.4,1408.1,1416.8,1390.9,1400.0,1398.75,1401.33,277745,38921149000000.0,12276.0,109020.0,0.3925
2013-03-05,MARUTI,EQ,1398.75,1395.0,1444.8,1395.0,1426.0,1430.75,1428.52,620394,88624367820000.0,17359.0,356293.0,0.5743
2013-03-06,MARUTI,EQ,1430.75,1434.45,1442.2,1411.3,1425.0,1424.45,1427.47,436690,62336226604999.99,21433.0,148667.0,0.3404
2013-03-07,MARUTI,EQ,1424.45,1419.5,1454.8,1409.85,1449.0,1449.35,1439.77,425637,61282067620000.01,18678.0,102411.0,0.24059999999999998
2013-03-08,MARUTI,EQ,1449.35,1460.0,1473.95,1415.9,1430.6,1428.95,1437.23,756489,108724946095000.0,27087.0,221940.0,0.2934
2013-03-11,MARUTI,EQ,1428.95,1438.9,1448.0,1414.0,1419.0,1417.95,1429.43,372123,53192476635000.0,22922.0,82407.0,0.2215
2013-03-12,MARUTI,EQ,1417.95,1410.65,1430.0,1401.7,1414.3,1417.0,1418.22,423192,60017755240000.0,16802.0,178604.0,0.42200000000000004
2013-03-13,MARUTI,EQ,1417.0,1404.0,1413.7,1371.0,1374.5,1374.25,1387.73,328461,45581498580000.0,13588.0,119889.0,0.365
2013-03-14,MARUTI,EQ,1374.25,1372.0,1424.9,1360.75,1423.0,1418.8,1401.35,627771,87972526075000.0,23972.0,180428.0,0.2874
2013-03-15,MARUTI,EQ,1418.8,1424.0,1427.8,1387.6,1402.1,1406.7,1407.11,444509,62547475490000.0,20798.0,159784.0,0.35950000000000004
2013-03-18,MARUTI,EQ,1406.7,1390.0,1393.9,1355.65,1363.25,1361.05,1370.37,369621,50651728535000.0,19662.0,172146.0,0.4657
2013-03-19,MARUTI,EQ,1361.05,1366.0,1382.8,1335.05,1367.0,1364.65,1363.26,677734,92392602000000.0,27743.0,334708.0,0.4939
2013-03-20,MARUTI,EQ,1364.65,1355.0,1374.0,1332.0,1346.9,1342.6,1354.4,454199,61516823129999.99,23130.0,193462.0,0.42590000000000006
2013-03-21,MARUTI,EQ,1342.6,1343.0,1357.7,1288.0,1312.1,1306.95,1315.47,707612,93084054335000.0,35330.0,282511.0,0.3992
2013-03-22,MARUTI,EQ,1306.95,1313.8,1323.0,1295.5,1303.0,1305.55,1306.39,719856,94041301485000.0,49380.0,435425.0,0.6049
2013-03-25,MARUTI,EQ,1305.55,1321.0,1330.0,1276.4,1285.0,1285.2,1302.75,336083,43783143925000.0,16781.0,179788.0,0.535
2013-03-26,MARUTI,EQ,1285.2,1275.2,1297.9,1266.1,1290.0,1293.25,1284.45,303740,39013784650000.0,15937.0,139942.0,0.4607
2013-03-28,MARUTI,EQ,1293.25,1287.0,1315.8,1271.7,1275.0,1281.2,1292.18,840376,108591815640000.02,27336.0,455333.0,0.5418000000000001
2013-04-01,MARUTI,EQ,1281.2,1280.0,1288.4,1262.0,1282.0,1283.8,1276.93,280418,35807346015000.0,11919.0,90532.0,0.32280000000000003
2013-04-02,MARUTI,EQ,1283.8,1275.0,1315.85,1260.0,1304.55,1307.8,1299.5,798827,103807292070000.0,27726.0,231470.0,0.2898
2013-04-03,MARUTI,EQ,1307.8,1295.0,1328.4,1295.0,1298.0,1303.5,1315.34,361668,47571635925000.0,15560.0,153119.0,0.42340000000000005
2013-04-04,MARUTI,EQ,1303.5,1292.0,1329.5,1282.0,1320.0,1311.1,1310.09,385661,50525047170000.0,18388.0,93607.0,0.2427
2013-04-05,MARUTI,EQ,1311.1,1327.0,1424.0,1327.0,1405.25,1406.3,1387.29,1681662,233294805335000.0,70027.0,362886.0,0.2158
2013-04-08,MARUTI,EQ,1406.3,1402.2,1424.0,1381.25,1423.0,1420.15,1404.57,781175,109721537940000.02,28404.0,163876.0,0.20980000000000001
2013-04-09,MARUTI,EQ,1420.15,1426.0,1442.0,1401.0,1411.0,1407.4,1424.56,682014,97157023530000.0,27581.0,154332.0,0.2263
2013-04-10,MARUTI,EQ,1407.4,1413.1,1417.65,1384.25,1413.0,1412.6,1403.17,479132,67230528735000.0,36725.0,86085.0,0.1797
2013-04-11,MARUTI,EQ,1412.6,1414.0,1432.0,1397.8,1425.25,1428.05,1416.47,506487,71742393670000.0,22347.0,177055.0,0.3496
2013-04-12,MARUTI,EQ,1428.05,1420.0,1430.0,1402.15,1405.0,1408.45,1416.67,245123,34725761385000.004,12522.0,57213.0,0.2334
2013-04-15,MARUTI,EQ,1408.45,1400.0,1444.9,1396.35,1424.9,1422.9,1425.42,358385,51085024070000.0,16861.0,59133.0,0.165
2013-04-16,MARUTI,EQ,1422.9,1415.0,1487.9,1415.0,1485.0,1482.05,1464.68,620229,90843931895000.0,24642.0,178340.0,0.28750000000000003
2013-04-17,MARUTI,EQ,1482.05,1486.1,1504.8,1467.1,1494.0,1494.5,1490.26,422625,62982139015000.0,18146.0,91673.0,0.2169
2013-04-18,MARUTI,EQ,1494.5,1485.3,1533.45,1485.3,1519.9,1524.6,1512.85,540860,81824013115000.0,19460.0,219332.0,0.40549999999999997
2013-04-22,MARUTI,EQ,1524.6,1528.0,1553.85,1525.9,1543.65,1540.45,1539.05,352370,54231566670000.01,14624.0,104374.0,0.2962
2013-04-23,MARUTI,EQ,1540.45,1541.0,1544.2,1515.15,1538.55,1536.35,1528.82,288841,44158561095000.0,10027.0,93492.0,0.3237
2013-04-25,MARUTI,EQ,1536.35,1541.9,1599.25,1541.9,1582.45,1590.95,1577.46,775649,122355830200000.0,23346.0,326546.0,0.42100000000000004
2013-04-26,MARUTI,EQ,1590.95,1590.95,1693.0,1567.5,1674.0,1673.15,1652.35,3505606,579249859680000.0,119443.0,538605.0,0.1536
2013-04-29,MARUTI,EQ,1673.15,1675.85,1704.35,1675.85,1684.0,1683.5,1689.46,897487,151626503965000.0,31534.0,249317.0,0.2778
2013-04-30,MARUTI,EQ,1683.5,1690.0,1697.0,1655.85,1668.0,1669.6,1673.08,400577,67019597460000.0,17968.0,90882.0,0.22690000000000002
2013-05-02,MARUTI,EQ,1669.6,1642.0,1709.7,1642.0,1682.0,1679.8,1684.8,877894,147907736620000.0,25798.0,380078.0,0.4329
2013-05-03,MARUTI,EQ,1679.8,1682.75,1699.5,1661.6,1665.6,1665.4,1674.24,575722,96389542345000.0,25320.0,204009.0,0.3544
2013-05-06,MARUTI,EQ,1665.4,1669.0,1699.0,1657.4,1697.05,1692.4,1681.23,414868,69748700010000.0,14977.0,131422.0,0.3168
2013-05-07,MARUTI,EQ,1692.4,1700.0,1707.15,1683.8,1695.0,1692.8,1692.51,462187,78225712325000.0,15974.0,156665.0,0.33899999999999997
2013-05-08,MARUTI,EQ,1692.8,1697.0,1697.0,1674.0,1678.45,1680.85,1681.9,306652,51575824615000.0,11442.0,132821.0,0.43310000000000004
2013-05-09,MARUTI,EQ,1680.85,1682.25,1684.0,1655.9,1662.0,1660.15,1668.45,344448,57469368295000.01,10954.0,131539.0,0.38189999999999996
2013-05-10,MARUTI,EQ,1660.15,1675.0,1734.9,1673.0,1733.35,1727.95,1714.94,1228156,210620973845000.0,42212.0,345708.0,0.2815
2013-05-11,MARUTI,EQ,1727.95,1730.0,1739.95,1721.2,1738.0,1734.65,1731.37,114025,19741976470000.0,3543.0,41590.0,0.36469999999999997
2013-05-13,MARUTI,EQ,1734.65,1740.0,1740.0,1698.85,1705.0,1705.0,1718.68,347596,59740645250000.0,15011.0,79492.0,0.22870000000000001
2013-05-14,MARUTI,EQ,1705.0,1706.0,1715.9,1691.5,1705.2,1703.9,1703.89,300610,51220711395000.0,10348.0,93467.0,0.3109
2013-05-15,MARUTI,EQ,1703.9,1719.75,1758.0,1711.8,1737.0,1739.05,1741.82,653485,113825631555000.0,20870.0,241474.0,0.36950000000000005
2013-05-16,MARUTI,EQ,1739.05,1730.1,1749.8,1722.3,1725.25,1728.2,1733.05,289810,50225595625000.0,13200.0,65856.0,0.22719999999999999
2013-05-17,MARUTI,EQ,1728.2,1730.0,1741.25,1700.7,1709.0,1708.7,1713.01,288440,49410182235000.0,9170.0,109560.0,0.37979999999999997
2013-05-20,MARUTI,EQ,1708.7,1715.0,1774.4,1715.0,1741.8,1742.25,1751.89,549253,96223071805000.0,21959.0,128298.0,0.2336
2013-05-21,MARUTI,EQ,1742.25,1742.35,1744.55,1691.6,1698.9,1697.4,1709.6,559417,95637828795000.0,17417.0,271642.0,0.48560000000000003
2013-05-22,MARUTI,EQ,1697.4,1705.0,1714.65,1682.0,1686.05,1687.6,1696.26,419210,71109007185000.0,18550.0,193740.0,0.4622
2013-05-23,MARUTI,EQ,1687.6,1680.0,1687.45,1586.1,1640.15,1647.5,1629.67,1072941,174854375450000.0,35182.0,381763.0,0.3558
2013-05-24,MARUTI,EQ,1647.5,1650.4,1777.0,1614.0,1777.0,1674.9,1653.7,743669,122980291920000.0,24039.0,225003.0,0.30260000000000004
2013-05-27,MARUTI,EQ,1674.9,1670.0,1670.0,1633.7,1645.15,1648.75,1646.55,584287,96205601620000.0,18802.0,331939.0,0.5681
2013-05-28,MARUTI,EQ,1648.75,1650.05,1669.0,1650.05,1652.7,1655.1,1658.24,333797,55351660354999.99,10167.0,166176.0,0.4978
2013-05-29,MARUTI,EQ,1655.1,1650.0,1661.8,1620.65,1632.0,1634.15,1640.71,457835,75117672935000.0,15139.0,159307.0,0.348
2013-05-30,MARUTI,EQ,1634.15,1623.0,1646.0,1603.35,1634.2,1637.5,1627.96,593474,96615232760000.0,21140.0,226272.0,0.38130000000000003
2013-05-31,MARUTI,EQ,1637.5,1625.1,1652.9,1598.15,1605.0,1605.6,1626.74,410598,66793719329999.99,18544.0,134736.0,0.3281
2013-06-03,MARUTI,EQ,1605.6,1599.95,1599.95,1548.35,1569.0,1568.55,1562.46,432366,67555244154999.99,19862.0,133434.0,0.3086
2013-06-04,MARUTI,EQ,1568.55,1555.65,1588.75,1539.3,1551.0,1546.8,1560.46,431388,67316271865000.0,19500.0,139828.0,0.3241
2013-06-05,MARUTI,EQ,1546.8,1550.1,1576.3,1533.25,1569.3,1568.25,1561.43,621196,96995183835000.0,20488.0,186348.0,0.3
2013-06-06,MARUTI,EQ,1568.25,1558.8,1598.8,1550.0,1592.0,1587.1,1580.55,498248,78750744630000.0,20840.0,126556.0,0.254
2013-06-07,MARUTI,EQ,1587.1,1565.0,1583.5,1545.0,1549.65,1554.9,1564.7,780953,122195593530000.0,33355.0,295615.0,0.3785
2013-06-10,MARUTI,EQ,1554.9,1575.0,1580.95,1510.15,1525.9,1521.85,1535.73,503982,77398054325000.0,17407.0,160316.0,0.3181
2013-06-11,MARUTI,EQ,1521.85,1512.0,1521.0,1481.0,1495.0,1490.45,1494.34,675122,100886168770000.0,18526.0,362405.0,0.5368
2013-06-12,MARUTI,EQ,1490.45,1486.0,1490.0,1461.9,1478.25,1479.65,1473.79,469660,69217834110000.0,13372.0,237742.0,0.5062
2013-06-13,MARUTI,EQ,1479.65,1459.0,1461.5,1430.0,1455.0,1456.6,1447.57,690959,100021057315000.0,17809.0,407372.0,0.5896
2013-06-14,MARUTI,EQ,1456.6,1482.0,1520.0,1471.65,1516.0,1514.15,1503.76,383703,57699877110000.0,17519.0,91731.0,0.2391
2013-06-17,MARUTI,EQ,1514.15,1535.1,1551.4,1505.1,1537.0,1535.25,1531.34,533292,81665005095000.0,18971.0,260135.0,0.4878
2013-06-18,MARUTI,EQ,1535.25,1535.0,1547.0,1521.0,1540.0,1538.55,1536.23,529919,81407925750000.0,13972.0,288852.0,0.5451
2013-06-19,MARUTI,EQ,1538.55,1529.2,1549.5,1524.0,1540.0,1543.75,1534.4,389004,59688868435000.0,33822.0,153247.0,0.39390000000000003
2013-06-20,MARUTI,EQ,1543.75,1520.0,1540.9,1493.25,1526.0,1525.15,1517.83,505078,76662343100000.0,16357.0,244914.0,0.48490000000000005
2013-06-21,MARUTI,EQ,1525.15,1520.0,1559.9,1511.75,1553.0,1554.65,1542.2,433570,66865139845000.01,17832.0,133405.0,0.30770000000000003
2013-06-24,MARUTI,EQ,1554.65,1546.0,1572.0,1531.8,1545.0,1544.45,1549.4,707604,109636380384999.98,26049.0,380940.0,0.5384000000000001
2013-06-25,MARUTI,EQ,1544.45,1540.0,1557.2,1502.25,1545.0,1545.2,1531.0,484805,74223443755000.0,22904.0,194452.0,0.4011
2013-06-26,MARUTI,EQ,1545.2,1546.2,1557.9,1513.6,1549.1,1544.75,1541.44,408512,62969788320000.01,15626.0,147286.0,0.3605
2013-06-27,MARUTI,EQ,1544.75,1560.0,1565.0,1511.2,1523.35,1521.2,1531.45,493875,75634353375000.0,16975.0,255523.0,0.5174000000000001
2013-06-28,MARUTI,EQ,1521.2,1540.0,1549.2,1517.1,1533.15,1537.75,1528.35,444718,67968573495000.01,21685.0,220201.0,0.4951
2013-07-01,MARUTI,EQ,1537.75,1540.0,1622.4,1515.0,1595.0,1605.45,1560.88,856025,133615385680000.0,35951.0,250065.0,0.2921
2013-07-02,MARUTI,EQ,1605.45,1590.5,1619.0,1572.5,1572.5,1578.65,1597.66,589430,94170588180000.0,26773.0,175474.0,0.2977
2013-07-03,MARUTI,EQ,1578.65,1561.0,1581.0,1555.65,1559.45,1560.95,1566.34,173724,27211007975000.0,8659.0,21629.0,0.1245
2013-07-04,MARUTI,EQ,1560.95,1570.0,1577.0,1533.05,1556.1,1557.35,1554.65,278194,43249401935000.0,12115.0,71858.0,0.2583
2013-07-05,MARUTI,EQ,1557.35,1571.0,1575.0,1549.0,1552.5,1554.55,1559.63,273858,42711667490000.0,10019.0,73593.0,0.2687
2013-07-08,MARUTI,EQ,1554.55,1545.0,1563.0,1530.0,1551.0,1551.05,1547.23,311166,48144472100000.0,12023.0,120866.0,0.3884
2013-07-09,MARUTI,EQ,1551.05,1544.0,1549.0,1521.0,1542.65,1543.85,1536.33,467745,71861092900000.0,15920.0,201075.0,0.4299
2013-07-10,MARUTI,EQ,1543.85,1537.05,1549.65,1530.0,1547.95,1543.5,1541.36,344394,53083546705000.0,9373.0,202582.0,0.5882000000000001
2013-07-11,MARUTI,EQ,1543.5,1560.0,1579.1,1497.25,1499.7,1505.55,1535.77,543696,83499333075000.0,24569.0,182430.0,0.33549999999999996
2013-07-12,MARUTI,EQ,1505.55,1495.0,1505.05,1438.5,1457.0,1447.95,1459.9,945429,138023427915000.02,37556.0,449331.0,0.4753
2013-07-15,MARUTI,EQ,1447.95,1449.0,1465.0,1433.15,1445.65,1446.6,1447.12,522612,75628007060000.0,21195.0,209961.0,0.4018
2013-07-16,MARUTI,EQ,1446.6,1429.0,1429.9,1401.0,1413.7,1411.25,1411.83,817379,115399701925000.0,19927.0,545841.0,0.6678000000000001
2013-07-17,MARUTI,EQ,1411.25,1412.25,1432.8,1401.5,1415.2,1421.15,1410.15,1141103,160912737170000.0,31390.0,829271.0,0.7267
2013-07-18,MARUTI,EQ,1421.15,1415.0,1456.0,1407.2,1455.5,1445.55,1436.15,714436,102603956700000.0,33033.0,272833.0,0.38189999999999996
2013-07-19,MARUTI,EQ,1445.55,1450.25,1462.0,1432.1,1449.0,1451.5,1449.37,403857,58533779804999.99,20899.0,109574.0,0.2713
2013-07-22,MARUTI,EQ,1451.5,1437.0,1466.5,1435.0,1450.0,1448.45,1453.37,324022,47092454295000.0,13722.0,129316.0,0.39909999999999995
2013-07-23,MARUTI,EQ,1448.45,1442.3,1464.0,1439.7,1449.0,1448.7,1452.87,451305,65568956990000.0,12889.0,263357.0,0.5835
2013-07-24,MARUTI,EQ,1448.7,1437.0,1443.8,1402.1,1415.0,1416.05,1416.54,405613,57456543870000.01,12810.0,216543.0,0.5339
2013-07-25,MARUTI,EQ,1416.05,1420.4,1452.15,1402.25,1412.0,1414.0,1418.98,1896090,269051455260000.0,63261.0,537437.0,0.2834
2013-07-26,MARUTI,EQ,1414.0,1448.0,1448.0,1352.7,1373.4,1375.4,1379.01,1226137,169085873535000.0,43614.0,648768.0,0.5291
2013-07-29,MARUTI,EQ,1375.4,1375.0,1378.1,1335.8,1347.95,1348.2,1347.22,710715,95748858010000.0,40528.0,477856.0,0.6724
2013-07-30,MARUTI,EQ,1348.2,1349.9,1362.8,1340.5,1343.05,1342.4,1348.65,459744,62003444350000.0,21276.0,294860.0,0.6414
2013-07-31,MARUTI,EQ,1342.4,1336.0,1336.0,1292.0,1325.0,1326.3,1322.37,500776,66221076445000.01,19446.0,294160.0,0.5874
2013-08-01,MARUTI,EQ,1326.3,1326.0,1359.6,1322.25,1340.0,1340.3,1341.62,797570,107003215630000.0,24821.0,471278.0,0.5909000000000001
2013-08-02,MARUTI,EQ,1340.3,1358.0,1363.85,1327.65,1341.0,1337.7,1345.98,360939,48581693995000.0,17826.0,188899.0,0.5234000000000001
2013-08-05,MARUTI,EQ,1337.7,1345.25,1361.8,1332.05,1341.1,1343.9,1346.32,178344,24010812145000.0,10119.0,38743.0,0.2172
2013-08-06,MARUTI,EQ,1343.9,1330.0,1358.75,1309.25,1332.0,1331.95,1337.14,301434,40306057090000.0,18082.0,83729.0,0.2778
2013-08-07,MARUTI,EQ,1331.95,1345.0,1349.9,1302.0,1326.25,1330.85,1322.73,456603,60396271429999.99,21088.0,192321.0,0.42119999999999996
2013-08-08,MARUTI,EQ,1330.85,1331.1,1392.4,1331.1,1385.4,1385.05,1378.38,1398921,192824473610000.0,52533.0,1068631.0,0.7639
2013-08-12,MARUTI,EQ,1385.05,1392.25,1409.0,1372.2,1374.45,1380.2,1395.93,700028,97719106950000.0,25698.0,500368.0,0.7148000000000001
2013-08-13,MARUTI,EQ,1380.2,1355.0,1412.85,1355.0,1396.25,1396.95,1398.54,1031827,144305321920000.0,28435.0,794626.0,0.7701000000000001
2013-08-14,MARUTI,EQ,1396.95,1398.0,1424.0,1385.0,1385.1,1391.2,1401.88,530381,74353167135000.0,39398.0,277102.0,0.5225
2013-08-16,MARUTI,EQ,1391.2,1389.15,1389.2,1317.15,1320.0,1325.1,1328.16,1464791,194547165065000.0,38198.0,1178898.0,0.8048000000000001
2013-08-19,MARUTI,EQ,1325.1,1320.0,1336.8,1300.0,1309.0,1308.45,1310.2,429786,56310611570000.01,18750.0,267590.0,0.6226
2013-08-20,MARUTI,EQ,1308.45,1300.0,1306.7,1268.6,1305.0,1297.9,1287.13,916913,118018712484999.98,33738.0,661712.0,0.7217
2013-08-21,MARUTI,EQ,1297.9,1313.0,1324.85,1275.0,1293.0,1284.45,1299.08,926580,120370448365000.02,46196.0,670427.0,0.7236
2013-08-22,MARUTI,EQ,1284.45,1284.2,1299.0,1232.6,1293.0,1285.7,1269.43,1030562,130822158270000.0,83696.0,650352.0,0.6311
2013-08-23,MARUTI,EQ,1285.7,1299.9,1324.0,1266.05,1297.0,1293.0,1289.02,621224,80076735370000.0,29496.0,286203.0,0.4607
2013-08-26,MARUTI,EQ,1293.0,1300.0,1318.3,1294.45,1310.0,1308.15,1308.03,438706,57383990995000.01,27518.0,279422.0,0.6369
2013-08-27,MARUTI,EQ,1308.15,1299.9,1306.95,1240.0,1265.0,1260.25,1260.72,929746,117214711359999.98,37870.0,680984.0,0.7323999999999999
2013-08-28,MARUTI,EQ,1260.25,1238.0,1249.0,1215.0,1236.75,1236.35,1231.37,1150637,141686321510000.0,50111.0,832709.0,0.7237
2013-08-29,MARUTI,EQ,1236.35,1240.5,1263.8,1223.3,1238.0,1250.6,1241.81,573972,71276550115000.0,53309.0,303358.0,0.5285
2013-08-30,MARUTI,EQ,1250.6,1246.0,1249.0,1225.0,1248.8,1243.55,1238.7,758972,94013684945000.0,45447.0,503416.0,0.6633
2013-09-02,MARUTI,EQ,1243.55,1240.25,1307.6,1233.0,1298.95,1300.0,1275.83,537411,68564253315000.0,32343.0,138987.0,0.2586
2013-09-03,MARUTI,EQ,1300.0,1315.0,1319.6,1254.5,1282.0,1276.05,1287.45,627614,80802053460000.0,21869.0,334283.0,0.5326
2013-09-04,MARUTI,EQ,1276.05,1269.0,1282.8,1242.0,1275.2,1276.5,1261.87,656723,82870089050000.0,43173.0,262158.0,0.3992
2013-09-05,MARUTI,EQ,1276.5,1290.0,1314.35,1290.0,1296.35,1299.6,1302.17,531076,69155361520000.01,30490.0,307227.0,0.5785
2013-09-06,MARUTI,EQ,1299.6,1311.0,1311.95,1277.0,1280.95,1288.4,1291.91,473918,61226086040000.0,27152.0,187381.0,0.3954
2013-09-10,MARUTI,EQ,1288.4,1305.0,1349.95,1300.0,1338.7,1336.65,1335.52,857196,114480240895000.0,59947.0,443087.0,0.5169
2013-09-11,MARUTI,EQ,1336.65,1351.0,1388.8,1346.3,1355.7,1360.8,1370.09,1255303,171987854040000.0,54234.0,708785.0,0.5646
2013-09-12,MARUTI,EQ,1360.8,1367.95,1376.0,1315.55,1316.55,1320.9,1342.17,523296,70235457035000.0,32929.0,302817.0,0.5787
2013-09-13,MARUTI,EQ,1320.9,1315.0,1335.0,1301.0,1318.7,1315.9,1315.79,534719,70358009715000.0,33401.0,287940.0,0.5385
2013-09-16,MARUTI,EQ,1315.9,1343.35,1379.3,1334.45,1362.0,1359.9,1360.47,707004,96185713690000.0,35227.0,365289.0,0.5167
2013-09-17,MARUTI,EQ,1359.9,1362.0,1388.8,1360.0,1375.7,1375.8,1376.39,478211,65820621550000.0,31482.0,203267.0,0.4251
2013-09-18,MARUTI,EQ,1375.8,1385.0,1405.0,1377.0,1402.0,1401.85,1393.41,413270,57585491190000.0,25939.0,148491.0,0.3593
2013-09-19,MARUTI,EQ,1401.85,1441.0,1503.4,1441.0,1475.45,1480.0,1482.83,1132596,167945078915000.0,42611.0,732084.0,0.6464
2013-09-20,MARUTI,EQ,1480.0,1479.9,1482.0,1401.0,1465.25,1467.25,1439.13,751243,108113820009999.98,31041.0,329580.0,0.4387
2013-09-23,MARUTI,EQ,1467.25,1450.0,1454.4,1388.0,1390.0,1401.25,1412.98,500010,70650552140000.0,25993.0,243537.0,0.48710000000000003
2013-09-24,MARUTI,EQ,1401.25,1390.0,1442.0,1387.0,1411.7,1410.8,1419.85,517200,73434646905000.0,25209.0,180008.0,0.348
2013-09-25,MARUTI,EQ,1410.8,1414.9,1423.0,1376.15,1390.25,1393.2,1398.52,326342,45639712145000.0,15337.0,95915.0,0.2939
2013-09-26,MARUTI,EQ,1393.2,1415.0,1423.0,1380.1,1385.85,1387.55,1396.56,537625,75082783210000.0,20146.0,193665.0,0.3602
2013-09-27,MARUTI,EQ,1387.55,1391.9,1407.7,1361.55,1364.15,1366.95,1379.42,599199,82654862965000.0,28848.0,250366.0,0.4178
2013-09-30,MARUTI,EQ,1366.95,1366.0,1373.65,1340.0,1363.0,1358.55,1351.1,406918,54978889085000.0,30437.0,196501.0,0.4829
2013-10-01,MARUTI,EQ,1358.55,1364.05,1410.0,1364.0,1380.45,1380.2,1387.46,931358,129221862095000.0,41424.0,268499.0,0.2883
2013-10-03,MARUTI,EQ,1380.2,1394.95,1420.0,1375.2,1415.7,1412.35,1406.41,650153,91438199725000.0,35459.0,245919.0,0.37820000000000004
2013-10-04,MARUTI,EQ,1412.35,1410.5,1434.95,1406.05,1429.0,1428.5,1425.68,666373,95003640385000.0,30110.0,361688.0,0.5428000000000001
2013-10-07,MARUTI,EQ,1428.5,1425.0,1432.7,1402.05,1408.1,1410.2,1412.51,329756,46578465675000.0,34156.0,115883.0,0.3514
2013-10-08,MARUTI,EQ,1410.2,1420.0,1423.85,1400.0,1401.05,1406.6,1413.03,411447,58138687765000.0,51262.0,242411.0,0.5892000000000001
2013-10-09,MARUTI,EQ,1406.6,1407.0,1407.0,1386.2,1399.8,1398.5,1396.37,481828,67281144195000.01,22713.0,253039.0,0.5252
2013-10-10,MARUTI,EQ,1398.5,1399.0,1425.2,1398.25,1420.0,1421.1,1417.58,617290,87505966165000.0,24235.0,306861.0,0.49710000000000004
2013-10-11,MARUTI,EQ,1421.1,1436.1,1470.0,1413.1,1467.05,1464.0,1449.34,762748,110547842690000.02,41716.0,292916.0,0.384
2013-10-14,MARUTI,EQ,1464.0,1465.25,1479.0,1442.4,1448.5,1446.9,1464.48,697237,102109071020000.0,25203.0,428166.0,0.6141
2013-10-15,MARUTI,EQ,1446.9,1452.0,1473.2,1431.0,1439.75,1439.9,1449.48,413066,59873001460000.0,17642.0,136490.0,0.33039999999999997
2013-10-17,MARUTI,EQ,1439.9,1440.05,1451.8,1418.0,1423.8,1427.05,1435.31,316070,45365977390000.0,16338.0,119942.0,0.37950000000000006
2013-10-18,MARUTI,EQ,1427.05,1432.0,1472.5,1428.1,1469.0,1468.75,1460.04,490221,71574307785000.0,23948.0,242955.0,0.49560000000000004
2013-10-21,MARUTI,EQ,1468.75,1470.35,1542.75,1470.1,1520.9,1519.95,1517.47,877353,133135926484999.98,44924.0,468519.0,0.534
2013-10-22,MARUTI,EQ,1519.95,1523.0,1536.0,1505.3,1516.0,1514.6,1518.07,351924,53424439305000.0,20432.0,111049.0,0.3155
2013-10-23,MARUTI,EQ,1514.6,1516.8,1545.0,1482.5,1530.0,1528.85,1508.75,534863,80697581120000.0,26214.0,175396.0,0.3279
2013-10-24,MARUTI,EQ,1528.85,1528.0,1549.75,1499.95,1514.0,1513.9,1528.92,580715,88786458860000.0,21737.0,279161.0,0.4807
2013-10-25,MARUTI,EQ,1513.9,1501.1,1533.1,1490.0,1509.0,1508.7,1514.84,432129,65460758810000.0,19334.0,202186.0,0.4679
2013-10-28,MARUTI,EQ,1508.7,1510.35,1529.0,1503.0,1513.65,1513.35,1518.37,919522,139617476830000.0,37620.0,322628.0,0.35090000000000005
2013-10-29,MARUTI,EQ,1513.35,1590.9,1646.5,1565.75,1645.75,1635.25,1607.13,4085346,656566687800000.0,110175.0,1588430.0,0.38880000000000003
2013-10-30,MARUTI,EQ,1635.25,1641.0,1659.9,1625.0,1638.9,1636.65,1642.18,951167,156198921645000.0,38541.0,344080.0,0.3617
2013-10-31,MARUTI,EQ,1636.65,1626.1,1646.7,1617.25,1639.05,1636.2,1631.2,760636,124075225870000.0,30982.0,448202.0,0.5892000000000001
2013-11-01,MARUTI,EQ,1636.2,1642.0,1655.85,1626.25,1635.7,1636.15,1640.81,733492,120352186815000.02,37758.0,424192.0,0.5783
2013-11-03,MARUTI,EQ,1636.15,1636.5,1658.0,1636.5,1648.05,1650.0,1650.24,111953,18474923505000.0,4572.0,32096.0,0.2867
2013-11-05,MARUTI,EQ,1650.0,1645.0,1645.0,1617.2,1623.0,1623.25,1630.93,491093,80093776445000.0,51146.0,302278.0,0.6154999999999999
2013-11-06,MARUTI,EQ,1623.25,1622.0,1644.0,1610.0,1617.0,1614.55,1627.13,526949,85741449270000.0,38227.0,250042.0,0.47450000000000003
2013-11-07,MARUTI,EQ,1614.55,1610.3,1644.9,1602.4,1611.0,1610.8,1621.56,496581,80523473580000.0,41409.0,217377.0,0.43770000000000003
2013-11-08,MARUTI,EQ,1610.8,1605.1,1610.0,1557.5,1579.3,1580.55,1578.69,740937,116970958495000.0,46706.0,395746.0,0.5341
2013-11-11,MARUTI,EQ,1580.55,1580.0,1604.0,1561.3,1588.45,1582.55,1585.83,509621,80817167870000.0,23563.0,225953.0,0.4434
2013-11-12,MARUTI,EQ,1582.55,1591.5,1622.0,1582.1,1585.0,1587.1,1603.35,720325,115493022084999.98,34660.0,285637.0,0.3965
2013-11-13,MARUTI,EQ,1587.1,1580.0,1594.0,1573.0,1580.0,1579.5,1583.36,446748,70736309285000.0,18268.0,244193.0,0.5466
2013-11-14,MARUTI,EQ,1579.5,1596.7,1625.0,1591.45,1616.95,1612.6,1610.0,633129,101933811195000.0,25973.0,303116.0,0.47880000000000006
2013-11-18,MARUTI,EQ,1612.6,1627.7,1635.15,1612.05,1633.1,1629.35,1623.62,642611,104335764955000.0,21592.0,434620.0,0.6763
2013-11-19,MARUTI,EQ,1629.35,1630.0,1691.1,1625.45,1677.55,1682.55,1674.02,1253144,209778881855000.0,54636.0,659359.0,0.5262
2013-11-20,MARUTI,EQ,1682.55,1690.0,1700.0,1643.1,1643.1,1649.85,1674.26,612988,102630079550000.0,26549.0,281167.0,0.4587
2013-11-21,MARUTI,EQ,1649.85,1654.9,1667.7,1638.85,1655.5,1647.0,1653.09,591465,97774328030000.0,25488.0,240023.0,0.4058
2013-11-22,MARUTI,EQ,1647.0,1662.0,1676.75,1636.25,1640.0,1640.15,1648.61,822901,135664096130000.0,30853.0,505759.0,0.6146
2013-11-25,MARUTI,EQ,1640.15,1653.0,1689.8,1646.3,1689.5,1678.9,1668.22,730897,121929452434999.98,38902.0,440469.0,0.6026
2013-11-26,MARUTI,EQ,1678.9,1680.0,1688.0,1654.55,1657.35,1663.3,1667.95,395917,66036944250000.0,26153.0,191605.0,0.484
2013-11-27,MARUTI,EQ,1663.3,1668.05,1670.0,1641.0,1655.0,1659.95,1653.91,571218,94474500790000.0,23945.0,342937.0,0.6004
2013-11-28,MARUTI,EQ,1659.95,1669.0,1675.0,1648.15,1669.55,1666.65,1663.2,888680,147805579585000.0,29593.0,538063.0,0.6055
2013-11-29,MARUTI,EQ,1666.65,1670.0,1692.65,1667.15,1673.0,1676.15,1680.46,502124,84379983805000.0,20146.0,289426.0,0.5764
2013-12-02,MARUTI,EQ,1676.15,1670.0,1682.3,1656.6,1660.0,1661.4,1667.05,495575,82614967185000.0,27434.0,281033.0,0.5671
2013-12-03,MARUTI,EQ,1661.4,1660.0,1686.85,1652.25,1660.25,1663.25,1671.43,572128,95627059240000.0,37775.0,313246.0,0.5475
2013-12-04,MARUTI,EQ,1663.25,1652.3,1669.8,1633.95,1637.55,1639.75,1653.83,428767,70910677405000.0,28496.0,210095.0,0.49
2013-12-05,MARUTI,EQ,1639.75,1667.15,1708.7,1667.15,1703.0,1700.15,1688.6,1947489,328852763205000.0,35599.0,1475517.0,0.7576999999999999
2013-12-06,MARUTI,EQ,1700.15,1705.75,1717.65,1694.0,1703.0,1701.5,1708.05,834899,142604561510000.0,27964.0,504393.0,0.6041
2013-12-09,MARUTI,EQ,1701.5,1738.9,1770.0,1709.5,1769.0,1763.75,1738.38,1184977,205993670265000.0,41373.0,802015.0,0.6768000000000001
2013-12-10,MARUTI,EQ,1763.75,1763.0,1780.6,1746.0,1750.55,1751.8,1758.17,1048021,184260287245000.0,53650.0,634759.0,0.6057
2013-12-11,MARUTI,EQ,1751.8,1743.3,1775.9,1735.0,1754.0,1753.0,1756.57,668007,117340331980000.0,33345.0,300839.0,0.4504
2013-12-12,MARUTI,EQ,1753.0,1748.0,1748.0,1710.4,1715.0,1714.8,1726.09,478485,82590609950000.0,29064.0,273154.0,0.5709000000000001
2013-12-13,MARUTI,EQ,1714.8,1710.0,1719.95,1682.6,1694.95,1689.6,1698.9,577334,98083439375000.0,26306.0,236152.0,0.409
2013-12-16,MARUTI,EQ,1689.6,1687.0,1714.9,1676.0,1703.6,1701.6,1695.83,428119,72601692545000.0,24353.0,155895.0,0.3641
2013-12-17,MARUTI,EQ,1701.6,1710.2,1731.7,1694.95,1699.0,1701.9,1715.02,552326,94725168185000.0,40710.0,330599.0,0.5986
2013-12-18,MARUTI,EQ,1701.9,1703.75,1740.85,1695.4,1738.45,1729.95,1723.65,791839,136485159459999.98,27760.0,532928.0,0.6729999999999999
2013-12-19,MARUTI,EQ,1729.95,1741.0,1798.0,1725.25,1784.0,1780.55,1769.36,1469454,259999191765000.0,49853.0,524532.0,0.35700000000000004
2013-12-20,MARUTI,EQ,1780.55,1795.0,1830.0,1774.95,1809.0,1809.65,1805.89,1493300,269674077965000.0,62292.0,802159.0,0.5372
2013-12-23,MARUTI,EQ,1809.65,1809.0,1819.9,1795.6,1802.2,1802.4,1806.25,681383,123074661305000.0,33633.0,390986.0,0.5738000000000001
2013-12-24,MARUTI,EQ,1802.4,1795.0,1802.55,1775.25,1792.0,1788.8,1789.16,409326,73235161955000.0,16804.0,169830.0,0.41490000000000005
2013-12-26,MARUTI,EQ,1788.8,1785.0,1803.75,1778.45,1792.2,1793.6,1790.21,362435,64883408410000.0,16881.0,147934.0,0.4082
2013-12-27,MARUTI,EQ,1793.6,1790.25,1800.7,1763.0,1773.45,1775.05,1775.42,503568,89404280195000.0,25902.0,267519.0,0.5312
2013-12-30,MARUTI,EQ,1775.05,1785.0,1794.85,1768.0,1779.9,1777.2,1778.83,358010,63683850370000.01,16191.0,174881.0,0.48850000000000005
2013-12-31,MARUTI,EQ,1777.2,1780.1,1784.95,1757.55,1762.0,1763.9,1767.43,303542,53648813385000.0,10726.0,136051.0,0.4482
2014-01-01,MARUTI,EQ,1763.9,1770.0,1776.9,1756.55,1763.0,1764.0,1767.52,214453,37904935865000.0,8019.0,56682.0,0.2643
2014-01-02,MARUTI,EQ,1764.0,1759.0,1814.8,1759.0,1770.0,1768.4,1795.52,1565710,281125730635000.0,32695.0,1119167.0,0.7148000000000001
2014-01-03,MARUTI,EQ,1768.4,1766.0,1808.65,1752.25,1807.0,1798.6,1783.2,583504,104050173765000.0,28778.0,242527.0,0.4156
2014-01-06,MARUTI,EQ,1798.6,1805.0,1819.4,1792.55,1808.0,1807.7,1805.2,549379,99173629290000.0,40747.0,261298.0,0.4756
2014-01-07,MARUTI,EQ,1807.7,1838.0,1854.25,1820.1,1849.0,1845.75,1842.78,1614578,297530536565000.0,64159.0,937964.0,0.5809000000000001
2014-01-08,MARUTI,EQ,1845.75,1850.0,1860.0,1827.05,1850.4,1837.5,1842.67,1398622,257720015919999.97,46114.0,606233.0,0.4335
2014-01-09,MARUTI,EQ,1837.5,1858.8,1859.0,1801.1,1811.45,1811.8,1827.79,947521,173187359665000.0,54092.0,523538.0,0.5525
2014-01-10,MARUTI,EQ,1811.8,1811.1,1814.55,1768.0,1791.05,1794.1,1798.18,670378,120546250755000.0,41112.0,368259.0,0.5493
2014-01-13,MARUTI,EQ,1794.1,1800.0,1814.75,1765.0,1787.7,1782.75,1785.9,559984,100007346785000.0,24506.0,229645.0,0.41009999999999996
2014-01-14,MARUTI,EQ,1782.75,1783.0,1791.8,1759.1,1770.85,1773.35,1771.58,530939,94060200350000.0,36970.0,200039.0,0.3768
2014-01-15,MARUTI,EQ,1773.35,1790.0,1807.0,1767.1,1803.0,1800.1,1788.35,612338,109507666950000.0,34081.0,284225.0,0.4642
2014-01-16,MARUTI,EQ,1800.1,1803.1,1810.8,1785.0,1786.65,1789.85,1794.91,429527,77096285185000.0,23834.0,223661.0,0.5207
2014-01-17,MARUTI,EQ,1789.85,1778.2,1808.8,1766.3,1777.0,1775.2,1787.74,310359,55484008029999.99,18283.0,99540.0,0.3207
2014-01-20,MARUTI,EQ,1775.2,1774.0,1797.35,1762.0,1779.9,1778.2,1780.57,340046,60547504535000.0,12708.0,169044.0,0.49710000000000004
2014-01-21,MARUTI,EQ,1778.2,1782.0,1812.7,1782.0,1802.0,1801.9,1804.15,541958,97777336730000.0,24532.0,267998.0,0.49450000000000005
2014-01-22,MARUTI,EQ,1801.9,1805.5,1819.0,1795.0,1805.3,1807.85,1809.59,424767,76865298030000.0,22093.0,230000.0,0.5415
2014-01-23,MARUTI,EQ,1807.85,1796.1,1819.9,1788.45,1792.0,1793.8,1806.12,493794,89185164785000.0,22476.0,252591.0,0.5115
2014-01-24,MARUTI,EQ,1793.8,1784.9,1804.9,1769.25,1770.8,1774.25,1785.19,377713,67428991765000.0,18148.0,152356.0,0.40340000000000004
2014-01-27,MARUTI,EQ,1774.25,1755.0,1755.0,1690.0,1703.95,1702.3,1710.75,923081,157915728210000.0,55790.0,591488.0,0.6408
2014-01-28,MARUTI,EQ,1702.3,1715.0,1751.5,1540.4,1543.4,1566.0,1623.33,6599087,1071250567825000.0,191743.0,2638908.0,0.39990000000000003
2014-01-29,MARUTI,EQ,1566.0,1615.2,1697.8,1615.2,1675.05,1673.85,1669.77,6737926,1125077080370000.1,229212.0,3652775.0,0.5421
2014-01-30,MARUTI,EQ,1673.85,1668.0,1674.0,1625.6,1633.4,1635.9,1643.99,1651215,271457401105000.03,78978.0,949044.0,0.5748
2014-01-31,MARUTI,EQ,1635.9,1655.0,1655.0,1620.85,1641.4,1636.25,1635.36,729347,119274256234999.98,43804.0,414471.0,0.5683
2014-02-03,MARUTI,EQ,1636.25,1620.0,1660.0,1613.05,1614.85,1618.5,1630.85,957497,156153785510000.0,46845.0,511893.0,0.5346000000000001
2014-02-04,MARUTI,EQ,1618.5,1601.0,1630.0,1590.0,1619.85,1619.65,1614.05,703285,113513728575000.0,29784.0,409609.0,0.5824
2014-02-05,MARUTI,EQ,1619.65,1619.0,1623.1,1602.1,1606.0,1606.7,1609.7,627278,100972964090000.0,34074.0,370591.0,0.5908
2014-02-06,MARUTI,EQ,1606.7,1610.2,1644.95,1593.0,1643.0,1639.7,1622.31,1237835,200815235300000.0,37502.0,888787.0,0.718
2014-02-07,MARUTI,EQ,1639.7,1654.95,1670.4,1648.5,1666.0,1664.95,1662.42,921283,153156149290000.0,45377.0,649570.0,0.7051000000000001
2014-02-10,MARUTI,EQ,1664.95,1665.0,1701.6,1665.0,1682.6,1688.85,1683.26,896683,150935085745000.0,38532.0,621877.0,0.6935
2014-02-11,MARUTI,EQ,1688.85,1690.25,1698.0,1668.1,1677.0,1678.15,1677.89,294694,49446449180000.0,13202.0,186549.0,0.633
2014-02-12,MARUTI,EQ,1678.15,1685.0,1689.8,1643.1,1645.0,1647.7,1657.63,442825,73404156375000.0,16399.0,243269.0,0.5494
2014-02-13,MARUTI,EQ,1647.7,1646.0,1658.8,1632.5,1634.0,1641.25,1643.44,439092,72161986795000.0,27025.0,244889.0,0.5577000000000001
2014-02-14,MARUTI,EQ,1641.25,1642.0,1653.55,1615.65,1640.05,1643.4,1634.44,451950,73868647170000.0,35772.0,279423.0,0.6183
2014-02-17,MARUTI,EQ,1643.4,1635.0,1674.9,1635.0,1670.5,1665.7,1657.98,617227,102334869970000.0,20013.0,238679.0,0.38670000000000004
2014-02-18,MARUTI,EQ,1665.7,1675.0,1733.65,1666.1,1706.0,1708.45,1702.21,954637,162499130420000.0,39224.0,418222.0,0.43810000000000004
2014-02-19,MARUTI,EQ,1708.45,1714.0,1721.0,1692.0,1695.65,1698.1,1702.99,341015,58074432120000.01,17006.0,133391.0,0.3912
2014-02-20,MARUTI,EQ,1698.1,1697.0,1706.0,1674.2,1682.0,1683.3,1688.88,344996,58265682390000.0,18581.0,167211.0,0.4847
2014-02-21,MARUTI,EQ,1683.3,1686.1,1702.4,1671.55,1672.7,1675.6,1686.24,340948,57491978400000.0,22035.0,178195.0,0.5226
2014-02-24,MARUTI,EQ,1675.6,1675.0,1695.0,1645.8,1683.0,1684.4,1678.31,326898,54863563740000.0,21061.0,98371.0,0.3009
2014-02-25,MARUTI,EQ,1684.4,1690.1,1693.9,1672.4,1678.0,1678.0,1679.21,245384,41205083205000.0,16439.0,111770.0,0.45549999999999996
2014-02-26,MARUTI,EQ,1678.0,1668.0,1684.1,1651.0,1670.5,1664.05,1665.35,584837,97395650015000.0,25505.0,297786.0,0.5092
2014-02-28,MARUTI,EQ,1664.05,1640.0,1659.05,1573.0,1592.0,1589.0,1591.1,1768632,281407909200000.0,121660.0,907009.0,0.5128
2014-03-03,MARUTI,EQ,1589.0,1582.0,1616.9,1575.0,1582.5,1582.2,1593.0,1060385,168918989435000.0,81950.0,552363.0,0.5209
2014-03-04,MARUTI,EQ,1582.2,1577.0,1603.0,1550.0,1600.05,1597.4,1580.08,797764,126053003515000.02,36271.0,190421.0,0.23870000000000002
2014-03-05,MARUTI,EQ,1597.4,1614.7,1636.95,1593.55,1621.9,1625.4,1620.77,728060,118001822190000.02,30932.0,175919.0,0.2416
2014-03-06,MARUTI,EQ,1625.4,1629.7,1657.0,1618.0,1648.0,1650.45,1637.4,422906,69246815850000.0,16774.0,111481.0,0.2636
2014-03-07,MARUTI,EQ,1650.45,1655.0,1747.0,1640.2,1738.0,1735.05,1706.01,944177,161077902475000.0,35540.0,356216.0,0.37729999999999997
2014-03-10,MARUTI,EQ,1735.05,1730.0,1817.25,1716.65,1799.45,1801.1,1777.13,1324717,235419691955000.03,59960.0,496590.0,0.3749
2014-03-11,MARUTI,EQ,1801.1,1804.0,1811.7,1744.8,1752.0,1754.15,1775.87,703249,124887534415000.02,34014.0,243219.0,0.34590000000000004
2014-03-12,MARUTI,EQ,1754.15,1725.0,1791.0,1680.0,1763.0,1764.05,1745.89,1443683,252051084930000.03,50798.0,182076.0,0.1261
2014-03-13,MARUTI,EQ,1764.05,1766.0,1790.9,1733.0,1748.0,1747.35,1767.46,641720,113421212109999.98,23905.0,173188.0,0.2699
2014-03-14,MARUTI,EQ,1747.35,1715.0,1756.35,1710.0,1737.0,1738.45,1735.77,588996,102235955600000.0,22231.0,83990.0,0.1426
2014-03-18,MARUTI,EQ,1738.45,1900.0,1909.0,1852.25,1869.5,1868.2,1870.92,1795672,335956457890000.0,62885.0,372537.0,0.20750000000000002
2014-03-19,MARUTI,EQ,1868.2,1873.0,1889.0,1850.75,1864.6,1869.75,1868.37,621508,116120789275000.0,31913.0,182542.0,0.2937
2014-03-20,MARUTI,EQ,1869.75,1869.0,1874.8,1848.05,1860.8,1856.55,1863.14,310199,57794288485000.0,17464.0,66582.0,0.2146
2014-03-21,MARUTI,EQ,1856.55,1856.55,1879.25,1856.55,1867.95,1868.55,1869.2,284182,53119273550000.0,16736.0,66249.0,0.2331
2014-03-22,MARUTI,EQ,1868.55,1871.0,1878.9,1868.65,1869.15,1872.5,1873.37,37419,7009975709999.999,1681.0,8440.0,0.2256
2014-03-24,MARUTI,EQ,1872.5,1877.65,1903.0,1873.25,1882.0,1886.3,1887.1,329812,62238979185000.0,13445.0,74263.0,0.2252
2014-03-25,MARUTI,EQ,1886.3,1881.0,1912.0,1875.85,1911.0,1901.7,1894.3,395158,74854627020000.0,19440.0,173320.0,0.4386
2014-03-26,MARUTI,EQ,1901.7,1911.0,1949.0,1911.0,1940.0,1937.1,1938.09,634815,123033137634999.98,25631.0,286812.0,0.4518
2014-03-27,MARUTI,EQ,1937.1,1941.0,1968.4,1920.15,1931.5,1935.55,1939.84,825829,160197350745000.0,25656.0,306321.0,0.37090000000000006
2014-03-28,MARUTI,EQ,1935.55,1935.9,1956.55,1920.1,1927.0,1931.4,1935.93,326409,63190498415000.0,13198.0,137440.0,0.42110000000000003
2014-03-31,MARUTI,EQ,1931.4,1937.95,1980.0,1925.0,1967.05,1971.75,1960.48,437613,85793084315000.0,18507.0,147907.0,0.33799999999999997
2014-04-01,MARUTI,EQ,1971.75,1976.0,1980.0,1922.1,1927.0,1930.85,1944.93,288560,56122860625000.0,12985.0,68993.0,0.2391
2014-04-02,MARUTI,EQ,1930.85,1935.0,1948.7,1922.85,1935.85,1933.2,1936.34,268932,52074392910000.0,11297.0,77867.0,0.2895
2014-04-03,MARUTI,EQ,1933.2,1940.0,1964.4,1927.0,1940.3,1939.7,1942.35,307539,59734892690000.0,13048.0,107769.0,0.3504
2014-04-04,MARUTI,EQ,1939.7,1940.0,1950.0,1917.15,1925.0,1927.2,1933.74,195927,37887245330000.0,8163.0,71179.0,0.3633
2014-04-07,MARUTI,EQ,1927.2,1925.0,1936.0,1872.0,1906.0,1904.95,1897.68,319401,60612214465000.0,15414.0,89584.0,0.2805
2014-04-09,MARUTI,EQ,1904.95,1890.0,1940.0,1876.0,1933.7,1932.5,1914.53,698363,133704034455000.0,36905.0,221015.0,0.3165
2014-04-10,MARUTI,EQ,1932.5,1933.0,1973.5,1916.1,1949.0,1959.95,1954.95,486855,95177790585000.0,18849.0,144089.0,0.29600000000000004
2014-04-11,MARUTI,EQ,1959.95,1941.0,1948.7,1923.15,1936.25,1935.7,1933.72,504763,97607002150000.0,18600.0,188410.0,0.37329999999999997
2014-04-15,MARUTI,EQ,1935.7,1924.3,1948.6,1904.0,1925.0,1927.2,1921.29,228758,43951088575000.0,8913.0,102250.0,0.44700000000000006
2014-04-16,MARUTI,EQ,1927.2,1929.25,1964.8,1926.45,1935.3,1935.25,1948.09,371554,72382188280000.0,19426.0,180721.0,0.4864
2014-04-17,MARUTI,EQ,1935.25,1937.5,1961.5,1915.9,1960.1,1951.35,1948.73,337629,65794804800000.0,18799.0,188381.0,0.5579999999999999
2014-04-21,MARUTI,EQ,1951.35,1953.45,2001.0,1953.45,1989.4,1988.3,1986.94,481905,95751729255000.0,27682.0,188784.0,0.39170000000000005
2014-04-22,MARUTI,EQ,1988.3,1998.95,2006.85,1967.0,1977.0,1975.6,1983.21,323792,64214806520000.01,19104.0,93936.0,0.2901
2014-04-23,MARUTI,EQ,1975.6,1984.9,1994.0,1969.0,1985.0,1982.05,1982.1,398691,79024724545000.0,16899.0,170063.0,0.4266
2014-04-25,MARUTI,EQ,1982.05,1990.0,1994.0,1917.0,1955.0,1956.2,1943.67,1064921,206985482285000.0,38593.0,304112.0,0.2856
2014-04-28,MARUTI,EQ,1956.2,1950.0,1966.8,1936.95,1951.75,1950.45,1952.58,258675,50508321310000.0,14492.0,51068.0,0.1974
2014-04-29,MARUTI,EQ,1950.45,1955.0,1961.0,1910.3,1915.7,1916.5,1934.98,335612,64940274075000.0,20362.0,90640.0,0.2701
2014-04-30,MARUTI,EQ,1916.5,1921.1,1940.8,1911.0,1927.0,1923.0,1928.5,243902,47036381615000.0,12751.0,89987.0,0.3689
2014-05-02,MARUTI,EQ,1923.0,1895.0,1908.7,1880.05,1883.4,1883.4,1892.15,324650,61428584045000.01,13721.0,119498.0,0.36810000000000004
2014-05-05,MARUTI,EQ,1883.4,1883.0,1916.4,1866.0,1898.85,1897.85,1891.02,352889,66732151685000.0,14913.0,123689.0,0.3505
2014-05-06,MARUTI,EQ,1897.85,1899.0,1916.05,1883.0,1910.0,1910.25,1902.39,239206,45506369310000.0,11999.0,94183.0,0.3937
2014-05-07,MARUTI,EQ,1910.25,1905.2,1907.2,1878.1,1887.85,1881.25,1888.11,246112,46468554045000.0,6185.0,143501.0,0.5831000000000001
2014-05-08,MARUTI,EQ,1881.25,1888.0,1900.0,1876.2,1900.0,1896.6,1892.63,180796,34217946885000.004,11931.0,66787.0,0.3694
2014-05-09,MARUTI,EQ,1896.6,1880.0,1983.75,1880.0,1976.15,1974.85,1953.16,457287,89315667025000.0,23085.0,189982.0,0.4155
2014-05-12,MARUTI,EQ,1974.85,1975.0,2064.85,1965.05,2052.95,2049.9,2029.35,555623,112755480755000.0,30399.0,194832.0,0.3507
2014-05-13,MARUTI,EQ,2049.9,2080.0,2120.0,2042.55,2090.3,2090.35,2091.43,528807,110596532925000.0,24689.0,191570.0,0.36229999999999996
2014-05-14,MARUTI,EQ,2090.35,2092.0,2120.0,2059.5,2082.0,2085.2,2077.22,329237,68389880020000.01,20592.0,140755.0,0.4275
2014-05-15,MARUTI,EQ,2085.2,2082.0,2127.0,2078.0,2127.0,2117.85,2107.3,441637,93066280710000.0,30422.0,242602.0,0.5493
2014-05-16,MARUTI,EQ,2117.85,2200.0,2318.5,2140.1,2157.65,2152.15,2224.43,808438,179831317375000.0,35150.0,375793.0,0.4648
2014-05-19,MARUTI,EQ,2152.15,2190.0,2250.0,2190.0,2211.95,2214.65,2228.23,490566,109309346325000.0,21615.0,303475.0,0.6186
2014-05-20,MARUTI,EQ,2214.65,2222.0,2236.8,2182.55,2190.9,2194.0,2203.84,225127,49614337550000.0,10259.0,100323.0,0.44560000000000005
2014-05-21,MARUTI,EQ,2194.0,2201.0,2209.95,2166.0,2166.0,2169.2,2181.69,186665,40724427380000.0,15997.0,96625.0,0.5176
2014-05-22,MARUTI,EQ,2169.2,2204.95,2287.0,2204.95,2256.45,2264.8,2266.31,679922,154091276100000.0,28352.0,294031.0,0.4324
2014-05-23,MARUTI,EQ,2264.8,2278.7,2403.0,2265.35,2390.15,2385.85,2319.45,397790,92265520515000.0,19261.0,94476.0,0.23750000000000002
2014-05-26,MARUTI,EQ,2385.85,2407.5,2505.0,2314.05,2340.1,2341.3,2431.79,778712,189366319660000.0,32119.0,278205.0,0.35729999999999995
2014-05-27,MARUTI,EQ,2341.3,2345.95,2368.0,2289.0,2300.0,2302.05,2326.56,241821,56261067370000.01,14061.0,57026.0,0.23579999999999998
2014-05-28,MARUTI,EQ,2302.05,2290.0,2360.3,2285.25,2310.0,2309.95,2318.88,352579,81758709825000.0,16212.0,84647.0,0.2401
2014-05-29,MARUTI,EQ,2309.95,2303.1,2337.7,2255.05,2313.55,2305.85,2301.31,352983,81232201300000.0,13436.0,111919.0,0.3171
2014-05-30,MARUTI,EQ,2305.85,2314.15,2339.95,2254.0,2266.15,2271.8,2294.53,189180,43407967150000.0,10660.0,53173.0,0.2811
2014-06-02,MARUTI,EQ,2271.8,2270.0,2340.35,2270.0,2339.0,2324.3,2316.0,246577,57107353610000.0,11434.0,63451.0,0.25730000000000003
2014-06-03,MARUTI,EQ,2324.3,2344.7,2356.8,2310.0,2342.3,2336.85,2338.01,372134,87005380420000.0,14850.0,172895.0,0.4646
2014-06-04,MARUTI,EQ,2336.85,2339.3,2393.05,2338.0,2377.75,2372.05,2371.23,296026,70194686279999.99,15244.0,59856.0,0.2022
2014-06-05,MARUTI,EQ,2372.05,2410.0,2427.0,2367.15,2371.0,2381.2,2393.67,553410,132468214420000.0,28945.0,201383.0,0.3639
2014-06-06,MARUTI,EQ,2381.2,2402.0,2412.9,2380.0,2388.0,2392.05,2394.88,252012,60353950379999.99,9514.0,116682.0,0.46299999999999997
2014-06-09,MARUTI,EQ,2392.05,2415.0,2449.0,2387.05,2432.5,2435.15,2423.73,315081,76367134350000.0,13426.0,86910.0,0.2758
2014-06-10,MARUTI,EQ,2435.15,2475.0,2484.0,2411.0,2473.45,2464.3,2453.9,559445,137282260515000.02,24317.0,197732.0,0.35340000000000005
2014-06-11,MARUTI,EQ,2464.3,2470.0,2482.5,2433.0,2440.0,2448.55,2455.43,395488,97109306165000.0,25015.0,147897.0,0.374
2014-06-12,MARUTI,EQ,2448.55,2420.0,2488.35,2406.75,2486.8,2480.85,2463.66,446513,110005472459999.98,19474.0,197843.0,0.44310000000000005
2014-06-13,MARUTI,EQ,2480.85,2485.0,2496.0,2393.55,2404.8,2403.35,2445.95,328108,80253628880000.0,15222.0,102768.0,0.31320000000000003
2014-06-16,MARUTI,EQ,2403.35,2399.0,2409.0,2360.5,2380.0,2381.15,2381.72,225806,53780734665000.0,16920.0,77301.0,0.3423
2014-06-17,MARUTI,EQ,2381.15,2388.0,2422.5,2381.0,2407.0,2414.45,2403.53,190284,45735353770000.0,9858.0,53805.0,0.2828
2014-06-18,MARUTI,EQ,2414.45,2415.0,2449.0,2400.0,2435.0,2435.0,2426.4,501190,121608793180000.0,25913.0,259838.0,0.5184000000000001
2014-06-19,MARUTI,EQ,2435.0,2441.0,2449.0,2371.0,2371.25,2380.05,2398.56,305893,73370215670000.0,20106.0,118562.0,0.3876
2014-06-20,MARUTI,EQ,2380.05,2363.25,2397.35,2362.0,2365.15,2366.4,2377.94,135952,32328520460000.004,9454.0,43047.0,0.3166
2014-06-23,MARUTI,EQ,2366.4,2392.0,2394.95,2351.05,2385.0,2380.3,2372.9,158501,37610695740000.0,8853.0,40461.0,0.2553
2014-06-24,MARUTI,EQ,2380.3,2390.0,2422.0,2389.2,2419.0,2414.6,2407.13,217974,52469079240000.0,9391.0,104294.0,0.47850000000000004
2014-06-25,MARUTI,EQ,2414.6,2414.95,2528.0,2391.1,2464.0,2471.0,2441.58,430866,105199463335000.0,17162.0,172175.0,0.3996
2014-06-26,MARUTI,EQ,2471.0,2485.0,2503.95,2437.5,2480.35,2486.9,2471.11,539042,133203139230000.0,23707.0,151715.0,0.2815
2014-06-27,MARUTI,EQ,2486.9,2480.05,2480.05,2440.0,2443.0,2454.7,2462.18,151990,37422610000000.0,9079.0,43071.0,0.2834
2014-06-30,MARUTI,EQ,2454.7,2454.95,2469.5,2428.2,2437.5,2439.35,2446.91,240672,58890234279999.99,14562.0,88913.0,0.3694
2014-07-01,MARUTI,EQ,2439.35,2453.8,2605.4,2446.6,2582.5,2583.8,2552.18,1505073,384121048550000.0,70942.0,503772.0,0.3347
2014-07-02,MARUTI,EQ,2583.8,2593.8,2665.0,2568.25,2641.35,2641.95,2628.6,775548,203860388135000.0,37878.0,165604.0,0.21350000000000002
2014-07-03,MARUTI,EQ,2641.95,2650.0,2662.0,2615.0,2633.1,2629.9,2637.03,395691,104344881045000.0,18847.0,79430.0,0.20070000000000002
2014-07-04,MARUTI,EQ,2629.9,2627.0,2654.3,2616.65,2643.0,2642.5,2638.74,346996,91563282350000.0,16099.0,101753.0,0.2932
2014-07-07,MARUTI,EQ,2642.5,2649.0,2660.0,2618.6,2645.0,2638.85,2635.09,252391,66507190200000.0,9741.0,66715.0,0.2643
2014-07-08,MARUTI,EQ,2638.85,2660.0,2661.15,2578.0,2600.0,2589.65,2608.79,325370,84882283025000.0,14218.0,127887.0,0.3931
2014-07-09,MARUTI,EQ,2589.65,2607.0,2607.0,2492.2,2524.9,2516.45,2558.08,406355,103948884360000.0,20630.0,151337.0,0.3724
2014-07-10,MARUTI,EQ,2516.45,2517.0,2630.0,2490.0,2526.75,2531.7,2542.44,349298,88807049380000.0,16813.0,78884.0,0.2258
2014-07-11,MARUTI,EQ,2531.7,2525.0,2560.95,2472.0,2506.95,2504.65,2511.3,273178,68603069415000.0,19090.0,79841.0,0.2923
2014-07-14,MARUTI,EQ,2504.65,2482.0,2525.55,2482.0,2508.1,2509.65,2509.32,142260,35697644825000.0,8430.0,31046.0,0.2182
2014-07-15,MARUTI,EQ,2509.65,2526.0,2549.35,2507.0,2519.0,2518.45,2524.73,171337,43258002890000.0,8642.0,47055.0,0.2746
2014-07-16,MARUTI,EQ,2518.45,2524.95,2584.8,2502.0,2579.75,2572.15,2542.3,255637,64990673654999.99,12428.0,45743.0,0.1789
2014-07-17,MARUTI,EQ,2572.15,2575.0,2579.75,2527.25,2557.0,2560.35,2553.25,214428,54748743600000.0,14615.0,85353.0,0.39799999999999996
2014-07-18,MARUTI,EQ,2560.35,2550.0,2553.2,2505.0,2517.6,2524.6,2521.86,260815,65773816560000.0,13053.0,85975.0,0.3296
2014-07-21,MARUTI,EQ,2524.6,2524.6,2573.0,2524.6,2534.8,2541.35,2553.81,238243,60842665265000.0,14294.0,71451.0,0.2999
2014-07-22,MARUTI,EQ,2541.35,2545.8,2561.0,2493.65,2515.1,2513.4,2527.18,236100,59666822360000.0,11144.0,62765.0,0.2658
2014-07-23,MARUTI,EQ,2513.4,2525.15,2529.45,2479.0,2490.0,2490.05,2499.47,253475,63355232004999.99,12723.0,125061.0,0.49340000000000006
2014-07-24,MARUTI,EQ,2490.05,2500.0,2511.0,2485.0,2492.0,2498.7,2497.12,288868,72133741370000.0,18119.0,82158.0,0.28440000000000004
2014-07-25,MARUTI,EQ,2498.7,2497.0,2537.0,2496.9,2506.2,2509.3,2519.23,230984,58190228470000.01,13138.0,93889.0,0.4065
2014-07-28,MARUTI,EQ,2509.3,2510.0,2525.0,2492.6,2502.0,2505.5,2510.24,182179,45731231130000.0,7242.0,71817.0,0.39420000000000005
2014-07-30,MARUTI,EQ,2505.5,2509.95,2560.0,2485.0,2553.05,2552.45,2529.47,189655,47972678785000.0,11304.0,80242.0,0.42310000000000003
2014-07-31,MARUTI,EQ,2552.45,2564.75,2590.0,2511.4,2522.0,2524.05,2551.36,958095,244444291894999.97,41512.0,253837.0,0.26489999999999997
2014-08-01,MARUTI,EQ,2524.05,2510.0,2626.55,2509.0,2579.0,2586.0,2592.77,943610,244656634775000.0,48870.0,209470.0,0.222
2014-08-04,MARUTI,EQ,2586.0,2590.0,2660.0,2571.4,2660.0,2645.7,2618.34,480503,125811956920000.0,23457.0,176855.0,0.36810000000000004
2014-08-05,MARUTI,EQ,2645.7,2653.7,2675.0,2628.6,2658.0,2665.85,2656.79,412319,109544395265000.02,20535.0,100780.0,0.2444
2014-08-06,MARUTI,EQ,2665.85,2654.0,2670.0,2630.35,2641.75,2637.0,2649.83,238191,63116462785000.0,15749.0,66013.0,0.2771
2014-08-07,MARUTI,EQ,2637.0,2629.5,2667.0,2629.5,2653.0,2649.4,2651.63,286075,75856491435000.0,13947.0,73011.0,0.2552
2014-08-08,MARUTI,EQ,2649.4,2629.0,2635.0,2593.5,2623.0,2622.6,2613.37,266242,69579006804999.99,19986.0,104906.0,0.394
2014-08-11,MARUTI,EQ,2622.6,2639.0,2672.0,2635.05,2665.0,2664.55,2657.09,226565,60200257860000.0,11457.0,47321.0,0.2089
2014-08-12,MARUTI,EQ,2664.55,2672.0,2684.95,2647.2,2656.05,2664.25,2662.26,223239,59432128054999.99,11086.0,91352.0,0.4092
2014-08-13,MARUTI,EQ,2664.25,2653.3,2674.95,2643.0,2645.5,2650.95,2654.86,186796,49591690275000.0,7912.0,84257.0,0.4511
2014-08-14,MARUTI,EQ,2650.95,2645.0,2693.0,2645.0,2670.0,2666.55,2672.84,311544,83270693250000.0,16213.0,108705.0,0.3489
2014-08-18,MARUTI,EQ,2666.55,2651.15,2722.5,2651.15,2709.6,2703.55,2697.12,359547,96974170975000.0,24965.0,85883.0,0.2389
2014-08-19,MARUTI,EQ,2703.55,2715.0,2760.0,2712.2,2755.0,2749.3,2736.77,404906,110813587480000.0,23776.0,142181.0,0.3511
2014-08-20,MARUTI,EQ,2749.3,2749.0,2755.0,2724.95,2737.0,2737.85,2735.4,212477,58121047415000.0,14716.0,92959.0,0.4375
2014-08-21,MARUTI,EQ,2737.85,2743.95,2771.0,2738.1,2751.55,2750.55,2756.51,206504,56923103020000.01,9276.0,52364.0,0.2536
2014-08-22,MARUTI,EQ,2750.55,2756.0,2767.9,2729.0,2767.9,2754.85,2746.81,192631,52911995270000.0,7757.0,46652.0,0.2422
2014-08-25,MARUTI,EQ,2754.85,2781.0,2824.95,2779.2,2810.05,2805.85,2802.15,390940,109547197434999.98,22679.0,82470.0,0.21100000000000002
2014-08-26,MARUTI,EQ,2805.85,2785.0,2799.9,2755.0,2781.0,2772.4,2774.58,295099,81877687140000.0,13542.0,143338.0,0.4857
2014-08-27,MARUTI,EQ,2772.4,2785.0,2798.65,2760.75,2773.0,2769.25,2772.05,308090,85404090185000.0,14189.0,165106.0,0.5359
2014-08-28,MARUTI,EQ,2769.25,2775.0,2803.7,2761.7,2776.8,2784.5,2784.93,444326,123741668155000.0,22977.0,216770.0,0.4879
2014-09-01,MARUTI,EQ,2784.5,2804.0,2930.0,2792.0,2927.6,2912.8,2874.44,640846,184207485725000.0,34230.0,107336.0,0.1675
2014-09-02,MARUTI,EQ,2912.8,2929.0,2966.0,2907.8,2917.0,2915.05,2926.82,431825,126387389655000.0,21433.0,132794.0,0.3075
2014-09-03,MARUTI,EQ,2915.05,2940.0,2942.0,2897.0,2904.0,2908.55,2914.93,423897,123562904965000.02,16933.0,192218.0,0.4535
2014-09-04,MARUTI,EQ,2908.55,2910.0,2923.55,2883.1,2894.25,2897.75,2899.49,254066,73666135585000.0,12749.0,112992.0,0.4447
2014-09-05,MARUTI,EQ,2897.75,2872.0,2901.95,2859.9,2885.0,2880.75,2882.38,262632,75700446915000.0,14489.0,113083.0,0.43060000000000004
2014-09-08,MARUTI,EQ,2880.75,2875.0,2924.4,2856.0,2923.25,2915.65,2892.41,393871,113923663625000.0,19152.0,163760.0,0.4158
2014-09-09,MARUTI,EQ,2915.65,2930.0,2932.0,2903.0,2913.0,2910.0,2912.09,194446,56624449400000.0,12463.0,76998.0,0.396
2014-09-10,MARUTI,EQ,2910.0,2891.05,2919.95,2885.0,2910.6,2906.95,2906.3,185112,53799177470000.01,8948.0,62756.0,0.33899999999999997
2014-09-11,MARUTI,EQ,2906.95,2905.0,2924.0,2876.25,2922.95,2917.1,2903.4,280993,81583401165000.0,19912.0,76931.0,0.2738
2014-09-12,MARUTI,EQ,2917.1,2921.0,2979.0,2921.0,2975.2,2971.8,2959.46,453657,134257869225000.0,24869.0,172984.0,0.38130000000000003
2014-09-15,MARUTI,EQ,2971.8,2970.9,2974.4,2930.0,2963.05,2962.6,2957.58,287604,85061299895000.0,19570.0,99878.0,0.3473
2014-09-16,MARUTI,EQ,2962.6,2955.0,2980.3,2931.0,2956.0,2950.35,2954.63,360771,106594521660000.0,16542.0,230147.0,0.6379
2014-09-17,MARUTI,EQ,2950.35,2950.0,2985.0,2916.25,2982.0,2967.2,2946.64,313982,92519075090000.0,14855.0,129097.0,0.4112
2014-09-18,MARUTI,EQ,2967.2,2978.0,3060.0,2960.0,3054.1,3042.7,3019.77,369872,111692990130000.0,22815.0,76960.0,0.20809999999999998
2014-09-19,MARUTI,EQ,3042.7,3045.2,3094.0,3030.0,3076.3,3082.4,3060.27,276972,84760807670000.0,14552.0,65582.0,0.2368
2014-09-22,MARUTI,EQ,3082.4,3074.3,3085.0,3041.5,3065.05,3066.2,3064.78,228956,70170050025000.0,11865.0,44007.0,0.19219999999999998
2014-09-23,MARUTI,EQ,3066.2,3079.0,3112.0,3054.1,3060.0,3061.8,3085.47,331237,102202320895000.0,22761.0,71811.0,0.2168
2014-09-24,MARUTI,EQ,3061.8,3075.0,3090.0,3031.0,3079.9,3071.8,3059.01,211358,64654569635000.0,10272.0,70890.0,0.3354
2014-09-25,MARUTI,EQ,3071.8,3075.0,3100.0,3043.0,3057.0,3057.25,3066.96,318285,97616578325000.0,13601.0,164496.0,0.5168
2014-09-26,MARUTI,EQ,3057.25,3040.3,3087.0,2961.9,3035.0,3038.0,3026.06,290099,87785668545000.0,16848.0,72298.0,0.24920000000000003
2014-09-29,MARUTI,EQ,3038.0,3036.0,3037.0,3001.85,3014.5,3008.15,3015.31,217945,65717070110000.0,13494.0,97132.0,0.4457
2014-09-30,MARUTI,EQ,3008.15,3018.0,3078.0,3013.8,3060.6,3062.85,3053.72,293390,89593057720000.0,14300.0,110778.0,0.3776
2014-10-01,MARUTI,EQ,3062.85,3048.0,3081.9,2961.15,2971.0,2970.95,3000.42,513843,154174676745000.0,25375.0,182580.0,0.3553
2014-10-07,MARUTI,EQ,2970.95,2971.0,2994.0,2934.0,2945.0,2938.65,2967.64,295318,87639756475000.0,18780.0,103405.0,0.35009999999999997
2014-10-08,MARUTI,EQ,2938.65,2939.0,2968.0,2924.05,2949.1,2951.1,2948.41,283872,83697083105000.0,18910.0,78000.0,0.2748
2014-10-09,MARUTI,EQ,2951.1,2961.0,3013.55,2961.0,3005.55,3006.2,2993.11,292837,87649381015000.0,16645.0,108991.0,0.3722
2014-10-10,MARUTI,EQ,3006.2,2990.1,2995.0,2942.0,2962.0,2966.2,2973.97,249861,74307845215000.0,16485.0,114061.0,0.4565
2014-10-13,MARUTI,EQ,2966.2,2941.0,2980.0,2925.05,2970.0,2972.85,2961.74,158747,47016794260000.0,9938.0,39368.0,0.24800000000000003
2014-10-14,MARUTI,EQ,2972.85,2980.1,2992.7,2957.1,2959.0,2962.1,2970.95,176342,52390280510000.0,9735.0,73124.0,0.4147
2014-10-16,MARUTI,EQ,2962.1,2956.1,2980.0,2912.0,2920.0,2936.85,2951.89,168761,49816334960000.0,8835.0,67622.0,0.4007
2014-10-17,MARUTI,EQ,2936.85,2940.0,2960.7,2902.0,2945.1,2941.1,2928.05,283917,83132431535000.0,18299.0,135394.0,0.4769
2014-10-20,MARUTI,EQ,2941.1,2978.0,3014.8,2978.0,3001.0,3003.7,2999.82,196994,59094590270000.01,13027.0,94451.0,0.47950000000000004
2014-10-21,MARUTI,EQ,3003.7,3015.0,3084.75,3010.0,3077.0,3075.7,3050.35,220013,67111558779999.99,13759.0,68351.0,0.31070000000000003
2014-10-22,MARUTI,EQ,3075.7,3092.0,3189.0,3085.4,3174.0,3177.2,3149.08,398874,125608659480000.0,23258.0,151885.0,0.38079999999999997
2014-10-23,MARUTI,EQ,3177.2,3185.0,3193.5,3155.0,3160.05,3165.5,3167.7,52382,16593068715000.0,3904.0,9464.0,0.1807
2014-10-27,MARUTI,EQ,3165.5,3171.0,3190.0,3105.5,3171.05,3169.7,3165.61,160160,50700470440000.0,11728.0,53914.0,0.33659999999999995
2014-10-28,MARUTI,EQ,3169.7,3169.7,3169.7,3130.05,3150.05,3151.35,3146.57,220379,69343800579999.99,14621.0,113729.0,0.5161
2014-10-29,MARUTI,EQ,3151.35,3166.0,3219.0,3145.4,3201.4,3205.4,3181.01,228343,72636173025000.0,11073.0,79743.0,0.3492
2014-10-30,MARUTI,EQ,3205.4,3221.85,3299.0,3171.0,3232.2,3240.25,3240.58,1274329,412957023235000.0,63962.0,232747.0,0.1826
2014-10-31,MARUTI,EQ,3240.25,3265.0,3350.0,3246.25,3332.05,3337.25,3309.98,902391,298689806525000.0,38839.0,259999.0,0.28809999999999997
2014-11-03,MARUTI,EQ,3337.25,3330.0,3334.0,3276.0,3284.15,3286.85,3292.13,452092,148834726245000.0,20095.0,198826.0,0.43979999999999997
2014-11-05,MARUTI,EQ,3286.85,3295.0,3327.85,3280.0,3289.35,3288.95,3310.21,267172,88439530415000.0,13180.0,107843.0,0.4036
2014-11-07,MARUTI,EQ,3288.95,3286.0,3318.7,3249.15,3284.0,3288.35,3287.21,302843,99550781650000.0,14982.0,83078.0,0.2743
2014-11-10,MARUTI,EQ,3288.35,3285.0,3315.0,3268.05,3300.0,3307.8,3295.17,207284,68303565575000.0,9850.0,90829.0,0.43820000000000003
2014-11-11,MARUTI,EQ,3307.8,3298.0,3334.9,3291.15,3325.0,3329.0,3317.2,213365,70777447325000.0,14079.0,41044.0,0.1924
2014-11-12,MARUTI,EQ,3329.0,3329.0,3371.3,3310.0,3369.0,3359.75,3349.05,261098,87442942945000.0,14842.0,65053.0,0.24920000000000003
2014-11-13,MARUTI,EQ,3359.75,3370.0,3396.0,3321.7,3324.6,3328.55,3360.6,235947,79292424090000.0,15178.0,69654.0,0.2952
2014-11-14,MARUTI,EQ,3328.55,3329.1,3344.0,3320.3,3322.8,3329.55,3333.4,115687,38563124475000.0,6560.0,29575.0,0.2556
2014-11-17,MARUTI,EQ,3329.55,3321.95,3370.0,3313.1,3338.0,3341.2,3345.19,186565,62409485185000.0,12794.0,40667.0,0.218
2014-11-18,MARUTI,EQ,3341.2,3341.0,3376.75,3324.55,3358.85,3364.6,3357.91,276896,92979262420000.0,16157.0,59930.0,0.2164
2014-11-19,MARUTI,EQ,3364.6,3378.0,3395.0,3323.6,3332.0,3343.4,3357.85,213795,71789137060000.0,11696.0,42922.0,0.20079999999999998
2014-11-20,MARUTI,EQ,3343.4,3343.0,3364.8,3312.0,3320.35,3335.5,3336.67,164288,54817412970000.01,9971.0,66122.0,0.4025
2014-11-21,MARUTI,EQ,3335.5,3333.05,3364.0,3305.55,3346.05,3355.05,3340.35,261401,87316964790000.0,10339.0,130967.0,0.501
2014-11-24,MARUTI,EQ,3355.05,3350.35,3363.1,3334.0,3360.0,3353.1,3347.32,156584,52413714635000.0,7347.0,67042.0,0.4282
2014-11-25,MARUTI,EQ,3353.1,3358.0,3388.0,3281.65,3294.0,3288.85,3324.23,343894,114318210150000.0,24505.0,126380.0,0.3675
2014-11-26,MARUTI,EQ,3288.85,3280.0,3306.9,3248.7,3273.3,3284.0,3277.56,223306,73189803725000.0,13167.0,58876.0,0.2637
2014-11-27,MARUTI,EQ,3284.0,3286.7,3305.4,3257.2,3264.75,3263.45,3274.37,244311,79996339570000.0,9784.0,116722.0,0.4778
2014-11-28,MARUTI,EQ,3263.45,3279.0,3359.7,3276.0,3346.05,3346.2,3328.75,275680,91766993410000.0,23332.0,111417.0,0.4042
2014-12-01,MARUTI,EQ,3346.2,3341.0,3432.0,3335.0,3384.0,3389.15,3397.99,510490,173463920470000.0,26162.0,161195.0,0.31579999999999997
2014-12-02,MARUTI,EQ,3389.15,3395.0,3395.0,3352.05,3365.3,3356.85,3365.76,165773,55795274335000.0,10120.0,58442.0,0.3525
2014-12-03,MARUTI,EQ,3356.85,3365.85,3414.7,3365.85,3394.0,3391.5,3398.3,286735,97441034665000.0,17894.0,82641.0,0.2882
2014-12-04,MARUTI,EQ,3391.5,3392.0,3415.0,3384.2,3401.0,3406.85,3400.81,199285,67773039025000.0,11107.0,67553.0,0.33899999999999997
2014-12-05,MARUTI,EQ,3406.85,3411.0,3417.0,3390.0,3405.0,3410.1,3407.26,140056,47720675445000.0,5179.0,62809.0,0.4485
2014-12-08,MARUTI,EQ,3410.1,3430.0,3440.0,3366.1,3374.0,3379.85,3395.76,203336,69048004025000.0,15421.0,81937.0,0.40299999999999997
2014-12-09,MARUTI,EQ,3379.85,3390.0,3390.0,3319.8,3330.0,3336.55,3343.67,221590,74092421570000.0,12354.0,115139.0,0.5196000000000001
2014-12-10,MARUTI,EQ,3336.55,3323.05,3345.0,3303.2,3320.65,3323.4,3321.24,236136,78426325940000.0,15114.0,66224.0,0.2804
2014-12-11,MARUTI,EQ,3323.4,3325.0,3352.0,3286.75,3350.0,3341.1,3327.25,156314,52009543200000.0,8125.0,33396.0,0.2136
2014-12-12,MARUTI,EQ,3341.1,3352.0,3394.4,3342.3,3382.0,3379.3,3372.43,241538,81456947865000.0,14128.0,99387.0,0.4115
2014-12-15,MARUTI,EQ,3379.3,3374.0,3379.9,3346.3,3372.6,3368.75,3363.63,135240,45489706515000.0,7471.0,46359.0,0.3428
2014-12-16,MARUTI,EQ,3368.75,3345.0,3383.7,3301.5,3307.0,3309.85,3329.66,217196,72318789645000.0,13496.0,66534.0,0.3063
2014-12-17,MARUTI,EQ,3309.85,3290.0,3315.0,3250.75,3252.0,3261.95,3269.68,267012,87304427190000.0,14930.0,112418.0,0.42100000000000004
2014-12-18,MARUTI,EQ,3261.95,3300.0,3399.25,3270.05,3380.65,3385.3,3343.53,283235,94700468615000.0,13184.0,106064.0,0.37450000000000006
2014-12-19,MARUTI,EQ,3385.3,3401.0,3462.0,3350.25,3355.0,3359.4,3406.15,473560,161301818070000.0,29148.0,147201.0,0.31079999999999997
2014-12-22,MARUTI,EQ,3359.4,3381.95,3412.5,3358.1,3387.6,3393.5,3386.88,194933,66021395070000.01,9814.0,78935.0,0.40490000000000004
2014-12-23,MARUTI,EQ,3393.5,3395.0,3424.0,3385.1,3391.0,3398.7,3403.83,202035,68769279510000.0,11866.0,83580.0,0.41369999999999996
2014-12-24,MARUTI,EQ,3398.7,3400.0,3420.0,3332.8,3367.0,3365.5,3383.66,403056,136380446134999.98,14920.0,187985.0,0.46640000000000004
2014-12-26,MARUTI,EQ,3365.5,3367.0,3388.7,3326.0,3330.45,3333.1,3345.83,210882,70557485875000.0,10979.0,66336.0,0.3146
2014-12-29,MARUTI,EQ,3333.1,3335.05,3380.0,3335.05,3344.9,3347.2,3355.4,211257,70885192670000.0,9374.0,89909.0,0.42560000000000003
2014-12-30,MARUTI,EQ,3347.2,3350.0,3368.65,3339.45,3350.0,3347.25,3351.14,109577,36720794170000.0,6534.0,35258.0,0.32180000000000003
2014-12-31,MARUTI,EQ,3347.25,3305.0,3341.9,3299.75,3327.2,3329.8,3329.1,281626,93756036825000.0,11471.0,131685.0,0.4676
2015-01-01,MARUTI,EQ,3329.8,3320.25,3360.0,3320.25,3342.0,3340.75,3345.04,299232,100094241420000.0,10315.0,140596.0,0.46990000000000004
2015-01-02,MARUTI,EQ,3340.75,3360.0,3383.0,3350.5,3360.0,3359.6,3365.71,233924,78732059605000.0,10656.0,108279.0,0.4629
2015-01-05,MARUTI,EQ,3359.6,3382.0,3469.35,3376.05,3448.0,3447.8,3446.39,536747,184984098270000.0,29571.0,256277.0,0.47750000000000004
2015-01-06,MARUTI,EQ,3447.8,3439.0,3439.0,3382.5,3393.9,3395.25,3408.41,422743,144088288505000.0,20162.0,193779.0,0.45840000000000003
2015-01-07,MARUTI,EQ,3395.25,3400.0,3458.95,3382.05,3449.7,3437.75,3419.57,369241,126264403065000.02,19251.0,133255.0,0.36090000000000005
2015-01-08,MARUTI,EQ,3437.75,3465.0,3509.55,3444.0,3484.0,3475.5,3480.66,422022,146891651410000.0,18029.0,185290.0,0.4391
2015-01-09,MARUTI,EQ,3475.5,3500.0,3507.7,3429.95,3464.8,3468.2,3470.5,194054,67346417329999.99,10538.0,59548.0,0.3069
2015-01-12,MARUTI,EQ,3468.2,3470.0,3483.65,3445.15,3459.0,3462.9,3463.15,152803,52917975985000.0,6208.0,74754.0,0.4892
2015-01-13,MARUTI,EQ,3462.9,3483.8,3515.0,3462.1,3468.25,3468.25,3485.46,237771,82874085000000.0,11085.0,102347.0,0.4304
2015-01-14,MARUTI,EQ,3468.25,3471.85,3531.0,3461.3,3510.0,3516.0,3506.85,429069,150468057625000.0,14297.0,261546.0,0.6096
2015-01-15,MARUTI,EQ,3516.0,3550.35,3638.65,3540.0,3610.0,3625.8,3603.92,670686,241709612040000.0,22771.0,401127.0,0.5981000000000001
2015-01-16,MARUTI,EQ,3625.8,3615.25,3625.0,3592.05,3618.5,3616.6,3610.91,379075,136880704055000.0,11607.0,243659.0,0.6428
2015-01-19,MARUTI,EQ,3616.6,3627.7,3642.5,3615.2,3616.85,3626.25,3629.77,192537,69886536035000.0,7979.0,102603.0,0.5329
2015-01-20,MARUTI,EQ,3626.25,3618.0,3636.0,3584.5,3605.5,3605.55,3603.44,333315,120107990565000.02,12252.0,228861.0,0.6866
2015-01-21,MARUTI,EQ,3605.55,3623.0,3690.0,3592.0,3621.45,3634.7,3653.12,402419,147008411000000.0,16163.0,153544.0,0.3816
2015-01-22,MARUTI,EQ,3634.7,3648.0,3648.0,3592.1,3598.9,3597.25,3606.92,318883,115018598440000.02,11328.0,164333.0,0.5153
2015-01-23,MARUTI,EQ,3597.25,3634.0,3639.75,3575.0,3603.05,3606.7,3605.11,337571,121697914020000.0,13842.0,171565.0,0.5082
2015-01-27,MARUTI,EQ,3606.7,3644.95,3704.7,3585.15,3695.0,3687.9,3649.22,1278436,466529181845000.0,60969.0,210768.0,0.1649
2015-01-28,MARUTI,EQ,3687.9,3692.0,3758.5,3692.0,3722.2,3725.8,3731.18,672705,250998368800000.0,33944.0,274420.0,0.4079
2015-01-29,MARUTI,EQ,3725.8,3745.0,3745.0,3677.0,3685.5,3688.8,3691.93,603103,222661112875000.0,24774.0,385855.0,0.6398
2015-01-30,MARUTI,EQ,3688.8,3700.0,3741.0,3626.55,3633.35,3647.35,3691.89,284786,105139922490000.0,16947.0,109583.0,0.3848
2015-02-02,MARUTI,EQ,3647.35,3647.35,3725.0,3620.0,3668.0,3669.45,3686.94,319679,117863756525000.0,17852.0,99216.0,0.3104
2015-02-03,MARUTI,EQ,3669.45,3708.0,3708.0,3600.0,3603.0,3607.85,3637.99,220676,80281657375000.0,12859.0,74567.0,0.3379
2015-02-04,MARUTI,EQ,3607.85,3620.0,3634.0,3550.5,3558.95,3557.55,3584.84,203545,72967686780000.0,10941.0,83328.0,0.4094
2015-02-05,MARUTI,EQ,3557.55,3579.0,3597.0,3508.0,3517.05,3522.7,3551.33,379633,134820074965000.02,25641.0,188583.0,0.4968
2015-02-06,MARUTI,EQ,3522.7,3529.75,3533.5,3490.0,3508.75,3502.6,3505.74,198214,69488626929999.99,10947.0,78838.0,0.39770000000000005
2015-02-09,MARUTI,EQ,3502.6,3490.0,3497.2,3400.0,3406.7,3411.3,3451.09,286868,99000796810000.0,18855.0,158791.0,0.5535
2015-02-10,MARUTI,EQ,3411.3,3393.0,3478.0,3360.0,3405.0,3393.85,3410.48,547537,186736488690000.0,33377.0,232539.0,0.4247
2015-02-11,MARUTI,EQ,3393.85,3406.0,3470.8,3406.0,3461.0,3454.75,3446.95,341769,117806071005000.0,17843.0,141871.0,0.41509999999999997
2015-02-12,MARUTI,EQ,3454.75,3468.0,3559.75,3468.0,3553.0,3551.9,3534.53,436882,154417180240000.0,25009.0,181270.0,0.41490000000000005
2015-02-13,MARUTI,EQ,3551.9,3565.0,3627.0,3531.3,3620.0,3616.95,3594.96,321186,115465129965000.02,21864.0,131661.0,0.40990000000000004
2015-02-16,MARUTI,EQ,3616.95,3620.0,3650.0,3561.5,3564.1,3572.1,3600.5,260901,93937503680000.0,14632.0,93889.0,0.35990000000000005
2015-02-18,MARUTI,EQ,3572.1,3575.0,3584.0,3547.05,3559.0,3564.95,3565.92,161803,57697607770000.01,10849.0,57266.0,0.3539
2015-02-19,MARUTI,EQ,3564.95,3575.0,3615.0,3562.15,3599.9,3595.15,3590.91,214789,77128703260000.0,14358.0,77717.0,0.3618
2015-02-20,MARUTI,EQ,3595.15,3610.0,3614.0,3542.0,3544.85,3547.35,3567.59,240749,85889254915000.0,14556.0,77099.0,0.32020000000000004
2015-02-23,MARUTI,EQ,3547.35,3561.0,3575.0,3532.85,3553.0,3545.9,3554.91,163132,57991938420000.01,11304.0,53771.0,0.3296
2015-02-24,MARUTI,EQ,3545.9,3573.85,3600.0,3553.2,3594.75,3588.3,3578.16,143983,51519417395000.0,8269.0,31129.0,0.2162
2015-02-25,MARUTI,EQ,3588.3,3595.0,3615.0,3564.1,3579.5,3579.9,3587.7,173339,62188836815000.0,7773.0,75592.0,0.4361
2015-02-26,MARUTI,EQ,3579.9,3567.3,3581.9,3483.15,3498.9,3496.85,3514.47,429598,150981102155000.0,15103.0,260216.0,0.6057
2015-02-27,MARUTI,EQ,3496.85,3497.0,3618.85,3496.85,3600.0,3604.4,3571.58,378654,135239398065000.02,17613.0,158858.0,0.41950000000000004
2015-02-28,MARUTI,EQ,3604.4,3604.0,3634.0,3560.15,3621.45,3620.85,3604.64,255838,92220354825000.0,14524.0,44120.0,0.17250000000000001
2015-03-02,MARUTI,EQ,3620.85,3648.1,3730.0,3632.25,3730.0,3711.45,3685.21,386182,142316315985000.0,19390.0,131693.0,0.341
2015-03-03,MARUTI,EQ,3711.45,3718.0,3734.35,3689.55,3714.95,3708.65,3715.56,206296,76650433460000.0,10514.0,73637.0,0.3569
2015-03-04,MARUTI,EQ,3708.65,3750.0,3789.7,3647.25,3673.95,3678.4,3724.09,340907,126956850415000.02,12528.0,134610.0,0.39490000000000003
2015-03-05,MARUTI,EQ,3678.4,3677.0,3711.25,3641.35,3675.0,3678.75,3674.67,152837,56162493125000.0,10514.0,47226.0,0.309
2015-03-09,MARUTI,EQ,3678.75,3632.3,3690.9,3623.0,3675.0,3671.3,3661.31,218786,80104399365000.0,10361.0,100521.0,0.4594
2015-03-10,MARUTI,EQ,3671.3,3689.0,3689.0,3640.25,3653.9,3646.75,3659.29,182667,66843135875000.0,10321.0,78739.0,0.4311
2015-03-11,MARUTI,EQ,3646.75,3642.05,3672.0,3615.35,3652.05,3656.45,3643.77,198508,72331664400000.0,10874.0,75216.0,0.3789
2015-03-12,MARUTI,EQ,3656.45,3667.4,3719.95,3662.1,3685.0,3685.2,3696.2,308505,114029603765000.02,18246.0,162557.0,0.5269
2015-03-13,MARUTI,EQ,3685.2,3705.0,3717.2,3625.1,3650.0,3650.7,3652.1,363024,132579922009999.98,15539.0,206956.0,0.5700999999999999
2015-03-16,MARUTI,EQ,3650.7,3651.0,3677.0,3637.8,3645.4,3647.05,3658.88,182829,66894953045000.01,8427.0,108942.0,0.5959000000000001
2015-03-17,MARUTI,EQ,3647.05,3665.0,3688.95,3623.55,3656.0,3661.55,3664.75,185250,67889425285000.0,9936.0,113030.0,0.6101
2015-03-18,MARUTI,EQ,3661.55,3663.0,3678.0,3642.3,3660.65,3664.9,3664.21,177261,64952197420000.01,10770.0,100167.0,0.5651
2015-03-19,MARUTI,EQ,3664.9,3671.0,3695.0,3648.0,3654.0,3655.0,3672.18,252139,92589870905000.0,11497.0,155580.0,0.617
2015-03-20,MARUTI,EQ,3655.0,3640.0,3672.8,3610.0,3620.0,3623.85,3634.07,206403,75008357865000.0,13578.0,129689.0,0.6283
2015-03-23,MARUTI,EQ,3623.85,3625.05,3639.2,3583.05,3589.2,3594.4,3599.72,192986,69469480990000.0,15246.0,107422.0,0.5566
2015-03-24,MARUTI,EQ,3594.4,3625.0,3635.0,3567.05,3596.05,3587.3,3602.75,227226,81863916305000.0,13459.0,109697.0,0.4828
2015-03-25,MARUTI,EQ,3587.3,3590.0,3628.9,3573.3,3608.6,3614.75,3607.01,201854,72808954615000.0,13971.0,109830.0,0.5441
2015-03-26,MARUTI,EQ,3614.75,3605.0,3622.95,3537.95,3555.3,3561.45,3587.51,489101,175465503925000.0,27476.0,286119.0,0.585
2015-03-27,MARUTI,EQ,3561.45,3570.0,3619.75,3545.6,3609.15,3610.05,3582.22,204071,73102728365000.0,13126.0,91513.0,0.4484
2015-03-30,MARUTI,EQ,3610.05,3629.0,3674.0,3600.45,3662.0,3660.95,3643.17,152167,55437038810000.0,10475.0,56976.0,0.3744
2015-03-31,MARUTI,EQ,3660.95,3659.85,3727.7,3659.85,3695.35,3697.35,3706.4,294635,109203469650000.0,13882.0,154123.0,0.5231
2015-04-01,MARUTI,EQ,3697.35,3699.95,3757.55,3600.0,3638.15,3644.7,3659.6,694487,254154751340000.0,38784.0,195448.0,0.28140000000000004
2015-04-06,MARUTI,EQ,3644.7,3646.0,3670.9,3619.0,3628.1,3628.95,3632.78,262771,95458897500000.0,15304.0,148632.0,0.5656
2015-04-07,MARUTI,EQ,3628.95,3640.0,3650.0,3578.0,3615.0,3599.9,3604.0,306684,110528869740000.02,15131.0,154981.0,0.5053
2015-04-08,MARUTI,EQ,3599.9,3615.0,3664.9,3606.0,3625.0,3628.7,3634.15,256031,93045558790000.0,12843.0,108696.0,0.42450000000000004
2015-04-09,MARUTI,EQ,3628.7,3639.0,3667.0,3625.0,3656.0,3659.2,3646.71,238584,87004675075000.0,13885.0,133857.0,0.561
2015-04-10,MARUTI,EQ,3659.2,3660.0,3688.35,3633.4,3655.35,3666.6,3661.23,201302,73701351815000.0,15049.0,96388.0,0.47880000000000006
2015-04-13,MARUTI,EQ,3666.6,3661.0,3680.0,3642.75,3679.0,3665.2,3659.45,218690,80028450705000.0,11704.0,132121.0,0.6041
2015-04-15,MARUTI,EQ,3665.2,3655.0,3729.0,3650.4,3671.55,3680.25,3697.64,232802,86081850590000.0,12875.0,65783.0,0.2826
2015-04-16,MARUTI,EQ,3680.25,3676.25,3718.7,3662.25,3664.15,3677.9,3690.8,206305,76142998660000.0,16220.0,87929.0,0.42619999999999997
2015-04-17,MARUTI,EQ,3677.9,3666.15,3682.9,3636.35,3637.0,3646.8,3660.63,99056,36260771220000.0,6092.0,30537.0,0.30829999999999996
2015-04-20,MARUTI,EQ,3646.8,3627.0,3648.4,3584.6,3605.05,3608.05,3610.07,175033,63188209229999.99,10110.0,95980.0,0.5484
2015-04-21,MARUTI,EQ,3608.05,3605.0,3607.25,3470.0,3490.15,3490.15,3517.93,482786,169840652400000.0,25791.0,293269.0,0.6075
2015-04-22,MARUTI,EQ,3490.15,3491.05,3508.1,3386.1,3490.0,3462.95,3446.29,422446,145587134395000.0,21713.0,190251.0,0.4504
2015-04-23,MARUTI,EQ,3462.95,3490.0,3535.55,3480.0,3496.65,3494.45,3502.5,234616,82174272035000.0,13021.0,91936.0,0.39189999999999997
2015-04-24,MARUTI,EQ,3494.45,3486.0,3565.0,3434.1,3556.0,3541.4,3517.61,332449,116942740350000.0,18952.0,103465.0,0.31120000000000003
2015-04-27,MARUTI,EQ,3541.4,3563.2,3684.0,3520.2,3650.3,3648.4,3616.94,1804129,652543199800000.0,85482.0,412758.0,0.2288
2015-04-28,MARUTI,EQ,3648.4,3664.0,3838.8,3660.0,3830.0,3822.6,3760.72,1129937,424938162545000.0,80938.0,289475.0,0.25620000000000004
2015-04-29,MARUTI,EQ,3822.6,3839.0,3873.0,3746.65,3754.0,3766.2,3815.8,703698,268517072860000.0,45025.0,122102.0,0.17350000000000002
2015-04-30,MARUTI,EQ,3766.2,3760.0,3793.0,3709.95,3735.4,3725.85,3747.51,592304,221966271785000.0,32590.0,300367.0,0.5071
2015-05-04,MARUTI,EQ,3725.85,3797.0,3840.0,3726.75,3762.0,3757.75,3781.45,478823,181064621450000.0,25244.0,134097.0,0.2801
2015-05-05,MARUTI,EQ,3757.75,3753.0,3805.0,3736.55,3790.05,3793.05,3783.51,458196,173358721450000.0,28031.0,220298.0,0.4808
2015-05-06,MARUTI,EQ,3793.05,3788.0,3788.0,3623.55,3630.0,3634.55,3684.48,430929,158774749975000.0,24636.0,160175.0,0.37170000000000003
2015-05-07,MARUTI,EQ,3634.55,3626.0,3626.0,3520.0,3533.4,3543.6,3571.45,469950,167840146115000.0,29880.0,199202.0,0.4239
2015-05-08,MARUTI,EQ,3543.6,3561.45,3620.0,3561.45,3612.05,3610.55,3601.09,495595,178468273430000.0,27101.0,195721.0,0.39490000000000003
2015-05-11,MARUTI,EQ,3610.55,3633.9,3674.4,3616.15,3640.35,3651.7,3648.36,288810,105368417450000.0,17619.0,69300.0,0.24
2015-05-12,MARUTI,EQ,3651.7,3650.0,3652.95,3555.0,3582.0,3577.45,3586.24,332314,119175909155000.0,27574.0,168968.0,0.5085000000000001
2015-05-13,MARUTI,EQ,3577.45,3620.0,3632.0,3544.4,3605.0,3604.1,3582.62,337505,120915309670000.0,22787.0,92456.0,0.27390000000000003
2015-05-14,MARUTI,EQ,3604.1,3604.95,3653.5,3552.0,3650.0,3646.5,3615.26,287801,104047572190000.0,15069.0,61502.0,0.2137
2015-05-15,MARUTI,EQ,3646.5,3640.0,3684.0,3626.0,3658.0,3671.2,3659.78,208258,76217848525000.0,12940.0,64225.0,0.3084
2015-05-18,MARUTI,EQ,3671.2,3675.0,3706.4,3652.0,3703.0,3697.6,3683.7,183483,67589660750000.0,11478.0,58288.0,0.3177
2015-05-19,MARUTI,EQ,3697.6,3695.0,3729.9,3685.0,3703.0,3706.75,3714.15,175567,65208245295000.01,11131.0,62378.0,0.3553
2015-05-20,MARUTI,EQ,3706.75,3707.1,3749.95,3707.0,3707.0,3711.9,3731.33,218115,81385874945000.0,11900.0,76814.0,0.3522
2015-05-21,MARUTI,EQ,3711.9,3711.9,3729.9,3691.45,3693.25,3698.1,3706.16,198709,73644777165000.0,10927.0,73792.0,0.3714
2015-05-22,MARUTI,EQ,3698.1,3703.0,3728.8,3694.6,3702.0,3702.55,3706.99,135158,50102932775000.0,8911.0,53181.0,0.3935
2015-05-25,MARUTI,EQ,3702.55,3696.2,3717.0,3681.0,3698.5,3692.75,3697.48,81113,29991357555000.0,5031.0,23745.0,0.2927
2015-05-26,MARUTI,EQ,3692.75,3696.0,3730.0,3672.0,3725.0,3726.45,3717.81,252919,94030394775000.0,11521.0,123985.0,0.4902
2015-05-27,MARUTI,EQ,3726.45,3700.0,3750.0,3699.0,3721.5,3721.9,3730.13,283565,105773544085000.0,15766.0,134994.0,0.4761
2015-05-28,MARUTI,EQ,3721.9,3726.0,3738.95,3696.05,3715.0,3708.9,3711.83,317937,118012958740000.02,13956.0,177730.0,0.559
2015-05-29,MARUTI,EQ,3708.9,3720.0,3788.95,3693.05,3781.15,3785.7,3771.59,432656,163179976040000.0,20846.0,262123.0,0.6058
2015-06-01,MARUTI,EQ,3785.7,3785.9,3898.95,3774.4,3871.15,3882.85,3859.75,571376,220536764800000.0,31276.0,176024.0,0.3081
2015-06-02,MARUTI,EQ,3882.85,3880.0,3887.3,3815.05,3817.0,3831.4,3851.24,329350,126840566415000.02,17905.0,126837.0,0.3851
2015-06-03,MARUTI,EQ,3831.4,3805.0,3820.0,3752.0,3797.4,3777.2,3778.49,277700,104928767025000.0,14396.0,143249.0,0.5158
2015-06-04,MARUTI,EQ,3777.2,3799.0,3813.0,3747.0,3772.8,3772.05,3782.43,193996,73377683745000.0,19007.0,62028.0,0.3197
2015-06-05,MARUTI,EQ,3772.05,3769.0,3799.9,3751.0,3757.05,3759.45,3775.58,253728,95797029835000.0,13651.0,119075.0,0.4693
2015-06-08,MARUTI,EQ,3759.45,3786.0,3804.55,3716.0,3718.0,3723.5,3750.0,303682,113880680765000.02,39895.0,112234.0,0.36960000000000004
2015-06-09,MARUTI,EQ,3723.5,3710.0,3726.95,3675.8,3700.0,3692.3,3699.97,209963,77685618875000.0,12943.0,79177.0,0.3771
2015-06-10,MARUTI,EQ,3692.3,3702.95,3748.9,3694.15,3745.1,3742.55,3731.86,239272,89292994715000.0,10944.0,135677.0,0.5670000000000001
2015-06-11,MARUTI,EQ,3742.55,3752.05,3778.95,3691.35,3710.9,3701.4,3732.79,226654,84605266230000.0,12025.0,62541.0,0.2759
2015-06-12,MARUTI,EQ,3701.4,3701.1,3755.0,3695.5,3754.0,3736.8,3721.53,173412,64535871450000.0,12190.0,29601.0,0.17070000000000002
2015-06-15,MARUTI,EQ,3736.8,3737.5,3789.9,3731.0,3765.15,3767.4,3765.89,175936,66255484379999.99,10112.0,58453.0,0.3322
2015-06-16,MARUTI,EQ,3767.4,3767.4,3810.55,3744.7,3810.0,3789.6,3765.28,228783,86143100130000.0,13030.0,109591.0,0.479
2015-06-17,MARUTI,EQ,3789.6,3805.0,3824.9,3793.0,3797.3,3808.75,3808.54,291820,111140912184999.98,16410.0,114685.0,0.39299999999999996
2015-06-18,MARUTI,EQ,3808.75,3813.0,3891.95,3812.0,3888.0,3861.1,3845.67,232645,89467603450000.0,15515.0,103250.0,0.44380000000000003
2015-06-19,MARUTI,EQ,3861.1,3879.0,3949.5,3862.0,3948.0,3937.35,3909.97,309290,120931514134999.98,20655.0,93057.0,0.3009
2015-06-22,MARUTI,EQ,3937.35,3955.05,3994.9,3955.05,3980.0,3980.65,3976.79,230791,91780806395000.0,19937.0,54212.0,0.2349
2015-06-23,MARUTI,EQ,3980.65,3982.0,4028.5,3955.3,4012.95,4017.15,4002.85,330957,132477044790000.02,24923.0,118493.0,0.358
2015-06-24,MARUTI,EQ,4017.15,4024.0,4035.65,3987.05,3995.0,4009.3,4011.44,306048,122769224220000.0,17011.0,124137.0,0.4056
2015-06-25,MARUTI,EQ,4009.3,3984.0,4043.7,3983.6,4040.2,4031.5,4021.14,240888,96864502195000.0,16162.0,72218.0,0.2998
2015-06-26,MARUTI,EQ,4031.5,4026.0,4077.4,4006.15,4063.0,4069.95,4050.21,291925,118235639734999.98,18118.0,98502.0,0.33740000000000003
2015-06-29,MARUTI,EQ,4069.95,4020.0,4025.75,3961.1,3997.8,3993.3,3989.45,344044,137254519925000.0,18246.0,133576.0,0.3883
2015-06-30,MARUTI,EQ,3993.3,3985.25,4060.0,3985.25,4017.2,4023.35,4029.15,340789,137309041045000.0,27808.0,118516.0,0.3478
2015-07-01,MARUTI,EQ,4023.35,4034.9,4089.85,4026.0,4030.35,4031.7,4055.91,380963,154515339490000.0,18979.0,131638.0,0.3455
2015-07-02,MARUTI,EQ,4031.7,4031.5,4049.0,3981.15,3989.0,3993.4,4015.29,322025,129302491530000.0,15159.0,150384.0,0.467
2015-07-03,MARUTI,EQ,3993.4,3993.4,4020.0,3977.1,4005.0,3998.9,3995.85,279389,111639632040000.02,15755.0,107303.0,0.3841
2015-07-06,MARUTI,EQ,3998.9,3984.9,4005.0,3975.05,3988.0,3987.95,3986.09,332811,132661534490000.02,19793.0,167680.0,0.5038
2015-07-07,MARUTI,EQ,3987.95,3989.0,4003.8,3955.7,3973.0,3972.15,3970.75,287981,114349948465000.02,18076.0,125384.0,0.4354
2015-07-08,MARUTI,EQ,3972.15,3950.0,3969.0,3907.0,3948.0,3949.0,3942.69,252360,99497796180000.0,17181.0,78291.0,0.3102
2015-07-09,MARUTI,EQ,3949.0,3950.0,3967.9,3928.5,3931.0,3935.65,3938.6,128065,50439707080000.0,7974.0,62580.0,0.48869999999999997
2015-07-10,MARUTI,EQ,3935.65,3949.7,3962.0,3918.9,3936.35,3934.4,3939.46,184572,72711316440000.0,12454.0,53628.0,0.29059999999999997
2015-07-13,MARUTI,EQ,3934.4,3958.7,4040.0,3940.0,4037.6,4035.25,4002.99,335198,134179467530000.0,20083.0,119626.0,0.3569
2015-07-14,MARUTI,EQ,4035.25,4049.7,4058.95,4020.15,4045.0,4050.65,4044.17,251002,101509510725000.0,15411.0,122865.0,0.48950000000000005
2015-07-15,MARUTI,EQ,4050.65,4071.0,4179.95,4071.0,4151.55,4152.15,4149.78,551469,228847656469999.97,33711.0,103479.0,0.18760000000000002
2015-07-16,MARUTI,EQ,4152.15,4166.0,4190.0,4156.0,4175.75,4178.15,4176.37,321651,134333306105000.0,20712.0,137955.0,0.4289
2015-07-17,MARUTI,EQ,4178.15,4186.0,4228.95,4164.1,4185.0,4193.0,4195.35,241023,101117522520000.0,17885.0,66421.0,0.2756
2015-07-20,MARUTI,EQ,4193.0,4208.0,4219.0,4161.1,4173.0,4176.05,4182.84,207897,86960085055000.0,10030.0,104140.0,0.5009
2015-07-21,MARUTI,EQ,4176.05,4176.95,4194.95,4141.45,4157.35,4152.85,4167.32,146004,60844560175000.0,9424.0,68474.0,0.469
2015-07-22,MARUTI,EQ,4152.85,4139.8,4199.0,4134.0,4180.05,4191.15,4187.91,305466,127926309015000.02,13856.0,209838.0,0.6869
2015-07-23,MARUTI,EQ,4191.15,4198.9,4245.5,4193.05,4233.2,4234.05,4231.5,229845,97259003990000.0,14631.0,100881.0,0.4389
2015-07-24,MARUTI,EQ,4234.05,4237.95,4261.9,4205.4,4233.45,4234.2,4236.22,226189,95818572320000.0,11607.0,84129.0,0.3719
2015-07-27,MARUTI,EQ,4234.2,4241.55,4241.55,4166.6,4184.0,4178.1,4199.77,220316,92527708730000.0,18161.0,94810.0,0.4303
2015-07-28,MARUTI,EQ,4178.1,4207.9,4242.0,4151.6,4200.0,4196.95,4198.98,940179,394778869490000.0,54526.0,174821.0,0.1859
2015-07-29,MARUTI,EQ,4196.95,4224.9,4309.5,4171.2,4274.0,4273.7,4243.81,819323,347705365915000.0,50526.0,211907.0,0.2586
2015-07-30,MARUTI,EQ,4273.7,4310.0,4318.0,4281.05,4288.85,4296.45,4296.66,294361,126477037840000.02,19006.0,122799.0,0.4172
2015-07-31,MARUTI,EQ,4296.45,4297.0,4359.0,4284.2,4332.0,4331.45,4333.04,297226,128789198490000.02,14982.0,124858.0,0.4201
2015-08-03,MARUTI,EQ,4331.45,4380.0,4439.0,4380.0,4434.0,4427.05,4421.42,341893,151165288245000.0,22731.0,130491.0,0.38170000000000004
2015-08-04,MARUTI,EQ,4427.05,4449.0,4453.95,4411.45,4439.65,4438.8,4433.3,313075,138795490225000.0,14652.0,134484.0,0.42960000000000004
2015-08-05,MARUTI,EQ,4438.8,4457.0,4484.0,4422.25,4469.4,4471.65,4461.12,198485,88546633085000.0,10229.0,86209.0,0.4343
2015-08-06,MARUTI,EQ,4471.65,4461.0,4478.35,4430.05,4454.0,4452.1,4454.2,184121,82011216095000.0,12346.0,83323.0,0.4525
2015-08-07,MARUTI,EQ,4452.1,4450.7,4468.2,4430.1,4457.0,4452.95,4447.11,144268,64157611915000.0,7758.0,71583.0,0.4962
2015-08-10,MARUTI,EQ,4452.95,4470.0,4507.95,4446.0,4500.0,4497.15,4493.51,241899,108697583255000.0,11519.0,106802.0,0.4415
2015-08-11,MARUTI,EQ,4497.15,4510.0,4534.0,4465.05,4507.95,4504.3,4509.8,216773,97760366405000.0,13415.0,54981.0,0.2536
2015-08-12,MARUTI,EQ,4504.3,4490.0,4511.4,4416.0,4444.0,4447.4,4455.93,221776,98821842580000.0,12426.0,73696.0,0.3323
2015-08-13,MARUTI,EQ,4447.4,4477.0,4522.7,4430.15,4522.25,4492.85,4462.82,261773,116824651120000.0,12583.0,152666.0,0.5832
2015-08-14,MARUTI,EQ,4492.85,4509.5,4589.0,4490.5,4586.7,4572.5,4541.01,181419,82382472940000.0,12468.0,45324.0,0.24980000000000002
2015-08-17,MARUTI,EQ,4572.5,4584.95,4587.0,4535.5,4549.95,4549.8,4559.92,157066,71620907955000.0,8363.0,44134.0,0.281
2015-08-18,MARUTI,EQ,4549.8,4555.0,4648.0,4536.0,4647.9,4634.0,4593.4,172443,79209968370000.0,11190.0,41363.0,0.2399
2015-08-19,MARUTI,EQ,4634.0,4627.0,4687.0,4605.7,4670.0,4671.85,4647.93,255128,118581645709999.98,19272.0,99883.0,0.3915
2015-08-20,MARUTI,EQ,4671.85,4630.0,4692.4,4601.25,4655.0,4634.15,4648.16,279387,129863644820000.0,18243.0,98968.0,0.3542
2015-08-21,MARUTI,EQ,4634.15,4611.0,4613.85,4529.0,4566.0,4567.35,4564.76,310480,141726749830000.0,27192.0,151962.0,0.4894
2015-08-24,MARUTI,EQ,4567.35,4350.0,4452.55,4207.55,4232.0,4241.8,4332.67,930804,403286509665000.0,41770.0,431833.0,0.46390000000000003
2015-08-25,MARUTI,EQ,4241.8,4299.0,4369.0,4062.1,4199.05,4199.0,4186.44,915511,383273555410000.0,56067.0,411279.0,0.44920000000000004
2015-08-26,MARUTI,EQ,4199.0,4197.0,4256.4,4111.4,4206.0,4207.05,4207.24,612412,257656592915000.0,32729.0,327823.0,0.5353
2015-08-27,MARUTI,EQ,4207.05,4255.0,4272.9,4186.0,4199.9,4203.75,4209.19,795947,335029128100000.0,30451.0,534028.0,0.6709
2015-08-28,MARUTI,EQ,4203.75,4250.0,4292.0,4175.0,4208.15,4205.85,4230.47,372560,157610393180000.0,23521.0,140176.0,0.3763
2015-08-31,MARUTI,EQ,4205.85,4199.0,4233.0,4142.35,4174.9,4167.2,4178.82,298281,124646189300000.0,19032.0,130651.0,0.438
2015-09-01,MARUTI,EQ,4167.2,4170.0,4199.45,4046.2,4053.2,4061.45,4110.83,605386,248863592900000.0,34915.0,254554.0,0.4205
2015-09-02,MARUTI,EQ,4061.45,4083.0,4089.95,4010.0,4031.1,4030.0,4042.05,392078,158479909175000.0,32132.0,162524.0,0.41450000000000004
2015-09-03,MARUTI,EQ,4030.0,4059.0,4162.3,4040.05,4146.0,4143.25,4119.43,514445,211921805275000.0,39879.0,247194.0,0.4805
2015-09-04,MARUTI,EQ,4143.25,4137.0,4139.7,4051.2,4055.0,4063.3,4072.05,316141,128734102895000.0,24708.0,121406.0,0.384
2015-09-07,MARUTI,EQ,4063.3,4067.9,4128.5,4045.0,4060.0,4069.6,4090.94,300049,122748234634999.98,33711.0,74287.0,0.24760000000000001
2015-09-08,MARUTI,EQ,4069.6,4106.0,4155.85,4077.0,4152.0,4139.3,4117.01,292997,120627211155000.0,28874.0,86065.0,0.2937
2015-09-09,MARUTI,EQ,4139.3,4210.0,4319.0,4187.65,4296.95,4305.15,4259.35,589734,251188225185000.0,37048.0,221313.0,0.3753
2015-09-10,MARUTI,EQ,4305.15,4255.0,4317.95,4225.15,4309.1,4301.45,4277.81,321362,137472501145000.0,19723.0,103223.0,0.3212
2015-09-11,MARUTI,EQ,4301.45,4329.0,4360.0,4308.6,4316.45,4317.75,4326.29,281728,121883778600000.0,18040.0,95164.0,0.33780000000000004
2015-09-14,MARUTI,EQ,4317.75,4330.0,4347.0,4285.0,4310.3,4319.5,4322.48,207396,89646498545000.0,14380.0,76002.0,0.3665
2015-09-15,MARUTI,EQ,4319.5,4375.5,4419.1,4320.0,4325.0,4337.2,4371.24,734807,321201523640000.0,53102.0,356048.0,0.48450000000000004
2015-09-16,MARUTI,EQ,4337.2,4377.0,4377.0,4330.1,4357.5,4355.6,4357.68,418079,182185275630000.0,34859.0,233657.0,0.5589000000000001
2015-09-18,MARUTI,EQ,4355.6,4379.3,4478.3,4355.6,4406.15,4400.85,4427.18,621252,275039596594999.97,51801.0,325740.0,0.5243
2015-09-21,MARUTI,EQ,4400.85,4397.95,4509.0,4387.1,4508.0,4490.25,4457.42,642858,286549087845000.0,55478.0,377217.0,0.5868
2015-09-22,MARUTI,EQ,4490.25,4508.0,4519.9,4440.5,4443.0,4473.05,4489.12,924289,414924121490000.0,51563.0,608947.0,0.6587999999999999
2015-09-23,MARUTI,EQ,4473.05,4459.0,4523.0,4413.25,4505.0,4497.65,4476.1,880695,394207898995000.0,37160.0,466343.0,0.5295000000000001
2015-09-24,MARUTI,EQ,4497.65,4499.5,4604.0,4484.75,4575.0,4566.65,4564.58,1098076,501225698639999.94,54823.0,718637.0,0.6545000000000001
2015-09-28,MARUTI,EQ,4566.65,4570.0,4615.0,4516.75,4540.0,4536.25,4556.13,684352,311799483535000.0,42344.0,480474.0,0.7021
2015-09-29,MARUTI,EQ,4536.25,4509.95,4740.0,4467.0,4683.45,4682.3,4586.71,1222175,560575865020000.0,66715.0,524132.0,0.4289
2015-09-30,MARUTI,EQ,4682.3,4710.0,4763.45,4657.55,4670.0,4685.6,4708.95,835777,393563595885000.0,68076.0,449708.0,0.5381
2015-10-01,MARUTI,EQ,4685.6,4720.0,4721.9,4570.0,4579.0,4580.35,4608.39,1087189,501018903980000.0,62432.0,553149.0,0.5088
2015-10-05,MARUTI,EQ,4580.35,4570.0,4570.0,4389.0,4422.0,4414.05,4454.65,1949365,868373477325000.0,124841.0,1142362.0,0.5860000000000001
2015-10-06,MARUTI,EQ,4414.05,4449.0,4449.0,4338.05,4364.95,4354.0,4372.86,1159174,506890358130000.0,75128.0,669996.0,0.578
2015-10-07,MARUTI,EQ,4354.0,4352.25,4437.9,4345.05,4370.45,4364.5,4394.32,801302,352117423780000.0,86044.0,402724.0,0.5025999999999999
2015-10-08,MARUTI,EQ,4364.5,4380.0,4407.0,4332.2,4360.0,4353.75,4370.29,726218,317378173175000.0,68620.0,463660.0,0.6385000000000001
2015-10-09,MARUTI,EQ,4353.75,4390.0,4397.2,4262.75,4269.0,4276.35,4311.74,816648,352117278120000.0,48409.0,500618.0,0.613
2015-10-12,MARUTI,EQ,4276.35,4310.9,4322.65,4216.5,4229.0,4231.85,4262.21,837794,357085354910000.0,59743.0,510394.0,0.6092000000000001
2015-10-13,MARUTI,EQ,4231.85,4231.0,4288.0,4229.15,4269.0,4273.85,4260.91,605082,257820093694999.97,48783.0,395537.0,0.6537000000000001
2015-10-14,MARUTI,EQ,4273.85,4270.9,4295.6,4242.0,4244.0,4249.75,4263.67,656029,279709201694999.97,41130.0,434350.0,0.6620999999999999
2015-10-15,MARUTI,EQ,4249.75,4269.9,4389.15,4261.0,4381.05,4377.4,4340.87,982419,426455513765000.0,54022.0,678348.0,0.6905
2015-10-16,MARUTI,EQ,4377.4,4410.0,4461.0,4381.05,4447.0,4450.25,4427.9,929525,411584364215000.0,57116.0,555618.0,0.5977
2015-10-19,MARUTI,EQ,4450.25,4465.0,4478.0,4408.1,4457.0,4458.95,4447.91,594941,264624373194999.97,39372.0,350115.0,0.5885
2015-10-20,MARUTI,EQ,4458.95,4467.9,4516.7,4441.65,4505.0,4508.75,4486.66,675597,303117285335000.0,46709.0,429948.0,0.6364
2015-10-21,MARUTI,EQ,4508.75,4489.0,4524.7,4450.0,4467.0,4474.7,4489.1,316565,142109268300000.0,26800.0,117361.0,0.37070000000000003
2015-10-23,MARUTI,EQ,4474.7,4500.8,4508.0,4371.1,4383.0,4380.9,4411.7,621558,274212553030000.03,68611.0,366238.0,0.5892000000000001
2015-10-26,MARUTI,EQ,4380.9,4400.0,4452.0,4375.8,4393.9,4385.15,4421.75,535165,236636350475000.0,44537.0,286063.0,0.5345000000000001
2015-10-27,MARUTI,EQ,4385.15,4409.0,4518.0,4376.6,4517.0,4497.0,4447.36,1290318,573850896390000.0,99359.0,317849.0,0.2463
2015-10-28,MARUTI,EQ,4497.0,4530.0,4559.0,4472.0,4489.95,4495.2,4515.82,989227,446717574730000.0,82001.0,372324.0,0.3764
2015-10-29,MARUTI,EQ,4495.2,4501.5,4512.55,4419.25,4446.0,4439.55,4450.42,907407,403834281950000.0,55332.0,499646.0,0.5506000000000001
2015-10-30,MARUTI,EQ,4439.55,4446.0,4467.9,4400.1,4462.0,4449.0,4430.25,738321,327094448375000.0,60428.0,486202.0,0.6585
2015-11-02,MARUTI,EQ,4449.0,4470.0,4525.05,4425.2,4482.0,4495.75,4488.12,603730,270961450744999.97,46693.0,256975.0,0.42560000000000003
2015-11-03,MARUTI,EQ,4495.75,4519.9,4521.2,4465.05,4467.0,4482.55,4486.75,320901,143980230860000.0,33034.0,157175.0,0.48979999999999996
2015-11-04,MARUTI,EQ,4482.55,4487.75,4536.55,4455.1,4521.35,4520.55,4507.91,660804,297884542110000.0,53432.0,354944.0,0.5371
2015-11-05,MARUTI,EQ,4520.55,4518.95,4555.0,4496.4,4518.0,4526.6,4534.49,406256,184216384375000.0,36538.0,207331.0,0.5103
2015-11-06,MARUTI,EQ,4526.6,4532.95,4535.35,4481.05,4533.95,4522.8,4514.81,361975,163424728330000.0,34747.0,190828.0,0.5272
2015-11-09,MARUTI,EQ,4522.8,4440.0,4639.0,4440.0,4627.0,4628.2,4595.08,729714,335309212805000.0,53824.0,404470.0,0.5543
2015-11-10,MARUTI,EQ,4628.2,4649.5,4729.95,4629.75,4715.15,4712.7,4688.92,909977,426680923525000.0,58353.0,552606.0,0.6073
2015-11-11,MARUTI,EQ,4712.7,4730.0,4757.1,4723.05,4745.0,4746.75,4742.18,86592,41063479225000.0,6232.0,28199.0,0.3257
2015-11-13,MARUTI,EQ,4746.75,4734.45,4737.25,4602.4,4620.0,4619.8,4666.97,983107,458813051350000.0,91593.0,588917.0,0.599
2015-11-16,MARUTI,EQ,4619.8,4600.0,4664.0,4572.9,4659.6,4646.9,4626.04,644299,298055356575000.0,42355.0,362779.0,0.5631
2015-11-17,MARUTI,EQ,4646.9,4645.4,4676.15,4618.0,4634.95,4632.25,4647.76,638262,296648705370000.0,67663.0,431694.0,0.6764
2015-11-18,MARUTI,EQ,4632.25,4634.5,4652.0,4525.0,4537.0,4533.25,4574.09,725994,332075931505000.0,49429.0,471436.0,0.6494
2015-11-19,MARUTI,EQ,4533.25,4580.9,4661.5,4571.05,4654.2,4650.35,4622.9,1030684,476474515780000.0,49161.0,706553.0,0.6855
2015-11-20,MARUTI,EQ,4650.35,4666.0,4766.0,4631.0,4735.0,4737.9,4722.85,917455,433299943564999.94,63851.0,522587.0,0.5696
2015-11-23,MARUTI,EQ,4737.9,4730.0,4790.0,4702.35,4737.9,4736.25,4742.25,1034126,490408284950000.0,80086.0,637530.0,0.6165
2015-11-24,MARUTI,EQ,4736.25,4724.05,4724.05,4621.0,4634.0,4639.9,4654.33,1287988,599472408095000.0,86092.0,875422.0,0.6797
2015-11-26,MARUTI,EQ,4639.9,4659.95,4659.95,4577.95,4617.3,4606.55,4610.97,1436728,662471097880000.0,71806.0,1036784.0,0.7216
2015-11-27,MARUTI,EQ,4606.55,4680.0,4680.0,4556.4,4577.85,4580.05,4584.34,1231876,564733669645000.0,79924.0,912598.0,0.7408
2015-11-30,MARUTI,EQ,4580.05,4586.0,4700.0,4492.1,4555.0,4606.9,4616.86,10567769,4878992369150000.0,220554.0,8238140.0,0.7796
2015-12-01,MARUTI,EQ,4606.9,4609.0,4616.0,4531.35,4545.0,4556.2,4568.66,1506622,688324324385000.0,100696.0,788104.0,0.5231
2015-12-02,MARUTI,EQ,4556.2,4600.0,4627.35,4556.2,4619.0,4618.8,4593.94,1123497,516127290439999.94,45553.0,776081.0,0.6908
2015-12-03,MARUTI,EQ,4618.8,4609.0,4644.7,4600.5,4630.2,4627.05,4627.85,567288,262532448040000.0,42293.0,348302.0,0.614
2015-12-04,MARUTI,EQ,4627.05,4610.0,4634.0,4579.15,4603.0,4600.35,4600.6,581041,267313686700000.0,49441.0,399488.0,0.6875
2015-12-07,MARUTI,EQ,4600.35,4622.0,4640.0,4558.0,4559.95,4564.2,4591.12,493623,226628471369999.97,48673.0,305720.0,0.6193
2015-12-08,MARUTI,EQ,4564.2,4540.0,4579.8,4520.0,4544.0,4542.55,4543.76,577670,262479178990000.0,75804.0,361678.0,0.6261
2015-12-09,MARUTI,EQ,4542.55,4538.8,4542.0,4470.0,4473.55,4479.1,4498.52,607147,273126489775000.0,56760.0,385711.0,0.6353
2015-12-10,MARUTI,EQ,4479.1,4495.0,4519.8,4406.05,4517.45,4498.1,4454.65,506406,225586008665000.0,52525.0,213544.0,0.4217
2015-12-11,MARUTI,EQ,4498.1,4519.75,4528.0,4412.0,4497.0,4480.75,4482.01,532721,238766121650000.0,38968.0,177481.0,0.3332
2015-12-14,MARUTI,EQ,4480.75,4478.9,4590.0,4471.5,4590.0,4576.8,4547.05,484617,220357574405000.03,39445.0,208032.0,0.4293
2015-12-15,MARUTI,EQ,4576.8,4605.0,4634.0,4563.1,4630.85,4620.0,4599.52,581111,267283087400000.0,45679.0,316185.0,0.5441
2015-12-16,MARUTI,EQ,4620.0,4655.0,4657.15,4604.0,4612.65,4619.4,4625.61,357572,165398984100000.0,30689.0,145865.0,0.4079
2015-12-17,MARUTI,EQ,4619.4,4650.0,4679.0,4573.85,4671.0,4666.75,4621.6,443534,204983739520000.0,32580.0,149139.0,0.33630000000000004
2015-12-18,MARUTI,EQ,4666.75,4684.7,4702.0,4611.5,4617.0,4620.45,4650.51,682206,317260829680000.0,55478.0,361400.0,0.5297999999999999
2015-12-21,MARUTI,EQ,4620.45,4626.9,4660.0,4616.25,4635.0,4639.1,4637.79,274072,127108888195000.0,22316.0,135206.0,0.4933
2015-12-22,MARUTI,EQ,4639.1,4630.0,4644.95,4602.05,4620.9,4617.2,4619.68,207127,95686069345000.0,21201.0,93311.0,0.45049999999999996
2015-12-23,MARUTI,EQ,4617.2,4635.0,4656.0,4620.0,4633.0,4634.95,4636.99,227939,105695036980000.0,24569.0,106144.0,0.4657
2015-12-24,MARUTI,EQ,4634.95,4633.25,4634.35,4586.15,4600.0,4598.4,4602.97,162732,74905060185000.0,10796.0,71088.0,0.4368
2015-12-28,MARUTI,EQ,4598.4,4598.4,4645.95,4588.0,4635.55,4640.0,4624.29,272134,125842647575000.0,18983.0,136589.0,0.5019
2015-12-29,MARUTI,EQ,4640.0,4641.95,4655.9,4612.8,4635.8,4636.9,4634.21,253128,117304848505000.0,32544.0,124509.0,0.4919
2015-12-30,MARUTI,EQ,4636.9,4637.0,4642.9,4575.0,4580.0,4587.2,4607.01,265170,122164003215000.02,19516.0,168306.0,0.6347
2015-12-31,MARUTI,EQ,4587.2,4587.0,4637.0,4566.3,4620.0,4621.95,4605.93,422019,194378989860000.0,23884.0,246861.0,0.585
2016-01-01,MARUTI,EQ,4621.95,4621.0,4668.0,4602.35,4635.0,4638.5,4640.33,243597,113037061595000.0,13215.0,66147.0,0.2715
2016-01-04,MARUTI,EQ,4638.5,4635.0,4657.0,4571.75,4576.1,4580.65,4605.24,405501,186742861825000.0,47259.0,225616.0,0.5564
2016-01-05,MARUTI,EQ,4580.65,4599.95,4600.75,4557.25,4570.8,4566.95,4576.38,509285,233067939365000.0,56079.0,253015.0,0.4968
2016-01-06,MARUTI,EQ,4566.95,4592.0,4593.0,4468.0,4481.25,4480.8,4529.56,593742,268938965000000.0,48830.0,304808.0,0.5134000000000001
2016-01-07,MARUTI,EQ,4480.8,4449.7,4449.7,4251.85,4290.0,4267.9,4300.52,1200069,516091839235000.06,98089.0,750968.0,0.6258
2016-01-08,MARUTI,EQ,4267.9,4286.3,4325.0,4195.8,4223.8,4214.75,4241.34,994652,421865876005000.0,85443.0,599112.0,0.6023
2016-01-11,MARUTI,EQ,4214.75,4190.0,4300.0,4117.0,4292.0,4272.4,4249.0,865799,367877610135000.0,76323.0,449107.0,0.5186999999999999
2016-01-12,MARUTI,EQ,4272.4,4310.0,4324.8,4260.0,4269.0,4266.7,4285.12,481142,206174973335000.0,42088.0,238050.0,0.49479999999999996
2016-01-13,MARUTI,EQ,4266.7,4298.0,4310.0,4221.35,4285.0,4291.25,4275.97,431206,184382472485000.0,34740.0,175582.0,0.4072
2016-01-14,MARUTI,EQ,4291.25,4239.0,4289.0,4212.7,4255.9,4248.25,4245.93,402026,170697587765000.0,33782.0,199160.0,0.4954
2016-01-15,MARUTI,EQ,4248.25,4265.0,4340.0,4254.0,4263.45,4273.35,4297.97,592183,254518424919999.97,42488.0,369356.0,0.6237
2016-01-18,MARUTI,EQ,4273.35,4279.0,4289.25,4172.85,4215.0,4236.2,4229.12,396124,167525524560000.0,31108.0,192637.0,0.4863
2016-01-19,MARUTI,EQ,4236.2,4241.0,4244.95,4165.0,4190.0,4198.15,4199.25,499001,209542787700000.0,48534.0,266510.0,0.5341
2016-01-20,MARUTI,EQ,4198.15,4169.85,4189.95,4028.5,4055.0,4058.95,4102.66,679992,278977729594999.97,48233.0,417421.0,0.6139
2016-01-21,MARUTI,EQ,4058.95,4084.95,4084.95,3870.0,3901.0,3891.7,3938.99,1212801,477721308164999.94,79616.0,576813.0,0.4756
2016-01-22,MARUTI,EQ,3891.7,3942.95,4119.9,3930.15,4092.3,4104.95,4032.43,1063413,428813339840000.0,100255.0,515479.0,0.4847
2016-01-25,MARUTI,EQ,4104.95,4125.95,4172.0,4073.9,4082.0,4081.35,4117.92,608634,250630857315000.0,61514.0,304756.0,0.5007
2016-01-27,MARUTI,EQ,4081.35,4131.0,4179.0,4092.0,4128.65,4111.95,4126.59,886550,365842718080000.0,63684.0,478611.0,0.5399
2016-01-28,MARUTI,EQ,4111.95,4080.0,4139.9,4031.0,4109.0,4103.3,4087.22,1677354,685571082635000.0,86331.0,757841.0,0.4518
2016-01-29,MARUTI,EQ,4103.3,3925.0,4124.0,3923.0,4111.95,4095.85,4027.63,2147231,864825824310000.0,107024.0,1025694.0,0.4777
2016-02-01,MARUTI,EQ,4095.85,4100.9,4119.0,3933.65,3951.15,3948.25,3993.92,1904034,760456747685000.0,127161.0,1134260.0,0.5957
2016-02-02,MARUTI,EQ,3948.25,3952.6,3985.0,3851.55,3866.0,3874.95,3932.85,902619,354986593925000.0,82329.0,484239.0,0.5365
2016-02-03,MARUTI,EQ,3874.95,3870.0,3870.0,3784.65,3835.0,3828.35,3827.2,1101308,421492375725000.0,118081.0,674083.0,0.6121
2016-02-04,MARUTI,EQ,3828.35,3864.0,3881.9,3774.0,3793.05,3794.65,3835.36,597800,229277687865000.0,51372.0,229778.0,0.38439999999999996
2016-02-05,MARUTI,EQ,3794.65,3784.7,3790.0,3693.3,3731.4,3723.4,3730.07,1245857,464712766980000.0,88327.0,714375.0,0.5734
2016-02-08,MARUTI,EQ,3723.4,3749.0,3789.0,3715.05,3728.0,3732.55,3751.49,559505,209897874155000.0,38015.0,236914.0,0.42340000000000005
2016-02-09,MARUTI,EQ,3732.55,3685.0,3689.0,3620.0,3659.9,3657.1,3649.25,657011,239759613530000.03,48137.0,306090.0,0.46590000000000004
2016-02-10,MARUTI,EQ,3657.1,3639.85,3718.0,3600.0,3694.6,3678.55,3649.54,795377,290275648325000.0,68653.0,315170.0,0.39630000000000004
2016-02-11,MARUTI,EQ,3678.55,3651.1,3664.3,3518.5,3546.0,3541.45,3575.04,1066224,381178860970000.0,77171.0,572514.0,0.537
2016-02-12,MARUTI,EQ,3541.45,3570.0,3588.0,3461.0,3544.5,3549.65,3528.18,1211696,427508228605000.0,120898.0,666922.0,0.5504
2016-02-15,MARUTI,EQ,3549.65,3605.95,3724.9,3604.4,3716.05,3711.25,3668.99,1182286,433779156180000.0,75276.0,723855.0,0.6123
2016-02-16,MARUTI,EQ,3711.25,3725.25,3748.95,3651.2,3693.05,3705.2,3711.46,753873,279796780255000.03,59182.0,343386.0,0.45549999999999996
2016-02-17,MARUTI,EQ,3705.2,3679.9,3755.0,3661.5,3751.0,3749.15,3705.56,652019,241609383790000.0,46872.0,289367.0,0.44380000000000003
2016-02-18,MARUTI,EQ,3749.15,3781.25,3796.85,3622.1,3646.0,3653.25,3696.28,1243826,459752820725000.0,107775.0,719092.0,0.5781000000000001
2016-02-19,MARUTI,EQ,3653.25,3640.0,3640.0,3559.0,3560.0,3579.15,3589.82,718677,257992006519999.97,55734.0,346077.0,0.4815
2016-02-22,MARUTI,EQ,3579.15,3539.0,3545.0,3491.55,3524.3,3520.8,3520.71,1291463,454687176014999.94,101853.0,762687.0,0.5906
2016-02-23,MARUTI,EQ,3520.8,3530.0,3568.45,3480.0,3488.0,3487.4,3523.75,796836,280785132780000.03,79805.0,380931.0,0.4781
2016-02-24,MARUTI,EQ,3487.4,3499.95,3530.0,3480.0,3492.0,3489.7,3505.96,605914,212430829020000.0,41041.0,228698.0,0.3774
2016-02-25,MARUTI,EQ,3489.7,3509.65,3510.0,3401.0,3430.0,3414.15,3452.06,840542,290160381005000.0,52811.0,439806.0,0.5232
2016-02-26,MARUTI,EQ,3414.15,3452.0,3459.1,3375.1,3420.5,3409.2,3404.26,831491,283061099225000.0,87260.0,467783.0,0.5626
2016-02-29,MARUTI,EQ,3409.2,3425.0,3434.95,3193.25,3263.0,3236.5,3292.67,2218323,730421418290000.0,155052.0,1236925.0,0.5576
2016-03-01,MARUTI,EQ,3236.5,3200.9,3510.0,3200.9,3496.0,3494.4,3405.29,1924803,655450986205000.0,144008.0,750822.0,0.3901
2016-03-02,MARUTI,EQ,3494.4,3542.95,3627.7,3540.05,3615.0,3612.65,3587.43,1236996,443764082150000.0,115762.0,728196.0,0.5887
2016-03-03,MARUTI,EQ,3612.65,3625.8,3647.0,3578.0,3611.0,3608.65,3607.23,742263,267750994515000.0,63584.0,314358.0,0.42350000000000004
2016-03-04,MARUTI,EQ,3608.65,3619.0,3619.0,3526.0,3567.0,3555.1,3557.12,610234,217067520550000.0,50616.0,258199.0,0.42310000000000003
2016-03-08,MARUTI,EQ,3555.1,3552.95,3598.95,3450.6,3457.0,3462.65,3515.57,1100041,386727475320000.0,65159.0,675919.0,0.6144
2016-03-09,MARUTI,EQ,3462.65,3454.85,3600.0,3441.1,3596.3,3576.4,3528.49,752948,265677268360000.0,64673.0,275397.0,0.3658
2016-03-10,MARUTI,EQ,3576.4,3600.0,3634.7,3573.4,3625.0,3627.2,3613.71,1016572,367360123550000.0,55035.0,567561.0,0.5583
2016-03-11,MARUTI,EQ,3627.2,3633.7,3690.0,3616.05,3636.0,3641.2,3655.8,1002559,366515884235000.0,52365.0,513379.0,0.5121
2016-03-14,MARUTI,EQ,3641.2,3660.0,3684.0,3627.05,3644.0,3648.15,3657.35,483295,176757792675000.0,53819.0,200692.0,0.4153
2016-03-15,MARUTI,EQ,3648.15,3670.0,3679.9,3615.5,3656.05,3654.55,3653.89,688839,251694184535000.0,45931.0,393388.0,0.5711
2016-03-16,MARUTI,EQ,3654.55,3650.0,3675.0,3637.5,3672.55,3667.35,3658.1,459188,167975592140000.0,40999.0,230698.0,0.5024000000000001
2016-03-17,MARUTI,EQ,3667.35,3686.35,3750.0,3620.0,3627.2,3635.45,3703.51,710449,263115402505000.03,47359.0,374652.0,0.5273
2016-03-18,MARUTI,EQ,3635.45,3640.0,3649.7,3557.05,3622.95,3621.4,3598.86,1073782,386438991685000.0,86011.0,622777.0,0.58
2016-03-21,MARUTI,EQ,3621.4,3630.1,3678.8,3605.0,3669.05,3669.55,3645.49,474712,173055901720000.0,49130.0,197425.0,0.41590000000000005
2016-03-22,MARUTI,EQ,3669.55,3669.0,3735.95,3652.0,3690.0,3699.55,3700.57,713115,263893465219999.97,56169.0,281685.0,0.395
2016-03-23,MARUTI,EQ,3699.55,3711.85,3744.0,3666.45,3723.1,3736.0,3719.68,586282,218078277685000.0,39296.0,267026.0,0.45549999999999996
2016-03-28,MARUTI,EQ,3736.0,3759.0,3777.8,3629.95,3649.85,3638.95,3693.61,743468,274608087019999.97,44373.0,353642.0,0.4757
2016-03-29,MARUTI,EQ,3638.95,3649.0,3769.0,3645.0,3725.0,3729.95,3720.14,686482,255380815640000.0,50485.0,225799.0,0.3289
2016-03-30,MARUTI,EQ,3729.95,3745.0,3749.9,3684.0,3725.0,3727.45,3712.58,872340,323863448875000.0,62332.0,491214.0,0.5631
2016-03-31,MARUTI,EQ,3727.45,3739.5,3748.75,3664.0,3710.25,3716.3,3707.67,1223191,453518261785000.06,95065.0,766492.0,0.6265999999999999
2016-04-01,MARUTI,EQ,3716.3,3700.45,3764.95,3682.0,3720.0,3723.2,3721.4,769731,286447519420000.0,54670.0,250525.0,0.32549999999999996
2016-04-04,MARUTI,EQ,3723.2,3735.0,3751.5,3676.0,3678.9,3683.25,3702.86,299849,111029976495000.0,31029.0,100943.0,0.33659999999999995
2016-04-05,MARUTI,EQ,3683.25,3676.0,3696.9,3536.5,3546.0,3554.85,3625.91,826024,299509089300000.0,76175.0,417936.0,0.506
2016-04-06,MARUTI,EQ,3554.85,3568.0,3607.3,3546.0,3566.0,3573.05,3575.53,664480,237586610965000.0,56543.0,298542.0,0.44930000000000003
2016-04-07,MARUTI,EQ,3573.05,3556.5,3556.5,3450.0,3468.0,3471.0,3473.37,1221608,424310210965000.0,81200.0,704887.0,0.5770000000000001
2016-04-08,MARUTI,EQ,3471.0,3460.0,3474.0,3418.5,3437.05,3430.65,3440.73,1631533,561366427480000.0,108104.0,1097854.0,0.6729
2016-04-11,MARUTI,EQ,3430.65,3437.0,3488.0,3423.0,3480.0,3478.65,3461.0,970375,335846668405000.0,61944.0,559444.0,0.5765
2016-04-12,MARUTI,EQ,3478.65,3470.2,3609.85,3465.05,3564.5,3573.7,3560.2,1404427,500003443100000.0,75193.0,660862.0,0.4706
2016-04-13,MARUTI,EQ,3573.7,3613.0,3745.35,3606.6,3744.0,3731.6,3685.3,1107727,408230270905000.0,92172.0,500333.0,0.45170000000000005
2016-04-18,MARUTI,EQ,3731.6,3720.8,3750.0,3680.0,3712.8,3718.95,3723.49,999621,372207811680000.0,81798.0,672015.0,0.6723
2016-04-20,MARUTI,EQ,3718.95,3724.35,3724.35,3651.0,3665.1,3670.05,3673.78,1830988,672664135385000.0,76006.0,1165465.0,0.6365
2016-04-21,MARUTI,EQ,3670.05,3695.0,3737.25,3674.0,3703.0,3705.3,3712.27,1928958,716082007070000.0,108146.0,1072117.0,0.5558
2016-04-22,MARUTI,EQ,3705.3,3703.0,3833.0,3680.1,3815.2,3816.05,3783.27,1165761,441038697610000.06,75696.0,355750.0,0.3052
2016-04-25,MARUTI,EQ,3816.05,3806.1,3842.0,3715.15,3730.0,3727.95,3759.82,838216,315154140850000.0,55604.0,259595.0,0.3097
2016-04-26,MARUTI,EQ,3727.95,3704.05,3894.0,3691.9,3858.0,3871.55,3816.67,2782566,1062013686595000.1,152175.0,570981.0,0.2052
2016-04-27,MARUTI,EQ,3871.55,3841.1,3932.75,3830.25,3848.0,3859.4,3883.87,1388262,539182663010000.06,125518.0,470924.0,0.3392
2016-04-28,MARUTI,EQ,3859.4,3819.0,3854.0,3735.1,3749.0,3747.95,3799.05,1821236,691897406030000.0,115721.0,900824.0,0.49460000000000004
2016-04-29,MARUTI,EQ,3747.95,3742.0,3820.0,3725.0,3795.0,3794.65,3775.06,962848,363480682645000.0,59631.0,240933.0,0.2502
2016-05-02,MARUTI,EQ,3794.65,3799.9,3840.0,3751.6,3837.0,3830.85,3803.4,762337,289947177500000.0,49634.0,211624.0,0.2776
2016-05-03,MARUTI,EQ,3830.85,3840.8,3879.0,3795.7,3814.0,3819.95,3840.24,795697,305566448150000.0,39572.0,341378.0,0.429
2016-05-04,MARUTI,EQ,3819.95,3800.0,3844.0,3796.05,3810.0,3811.55,3821.5,557609,213090285305000.0,31876.0,188651.0,0.3383
2016-05-05,MARUTI,EQ,3811.55,3825.0,3850.0,3802.0,3843.5,3836.85,3826.99,485772,185904599980000.0,31755.0,180078.0,0.37070000000000003
2016-05-06,MARUTI,EQ,3836.85,3829.95,3835.0,3802.0,3825.0,3818.95,3815.01,411877,157131418930000.0,26975.0,196821.0,0.4779
2016-05-09,MARUTI,EQ,3818.95,3830.0,3878.0,3825.0,3858.0,3846.5,3850.37,771389,297013505695000.0,44020.0,418974.0,0.5431
2016-05-10,MARUTI,EQ,3846.5,3850.5,3897.05,3835.1,3858.0,3844.8,3860.86,1094666,422635660750000.0,65022.0,634199.0,0.5794
2016-05-11,MARUTI,EQ,3844.8,3800.0,3898.0,3790.0,3892.05,3890.05,3869.56,679706,263016092760000.0,45864.0,237340.0,0.3492
2016-05-12,MARUTI,EQ,3890.05,3884.85,3909.8,3841.5,3861.95,3854.2,3869.22,857976,331969406370000.0,55184.0,401465.0,0.4679
2016-05-13,MARUTI,EQ,3854.2,3856.0,3877.9,3828.0,3851.0,3846.25,3851.24,435056,167550619400000.0,28853.0,205822.0,0.4731
2016-05-16,MARUTI,EQ,3846.25,3870.0,3895.0,3840.0,3890.0,3881.6,3861.13,878812,339320708015000.0,32098.0,541627.0,0.6163000000000001
2016-05-17,MARUTI,EQ,3881.6,3891.05,3969.0,3886.25,3945.05,3950.7,3935.36,865028,340419957205000.0,60596.0,441987.0,0.511
2016-05-18,MARUTI,EQ,3950.7,3928.8,3939.0,3805.05,3907.1,3914.9,3871.5,1921044,743732838960000.0,108452.0,906748.0,0.47200000000000003
2016-05-19,MARUTI,EQ,3914.9,3900.0,3940.0,3881.0,3907.1,3926.6,3914.53,679821,266118071305000.03,60638.0,362106.0,0.5326
2016-05-20,MARUTI,EQ,3926.6,3883.8,3959.0,3881.1,3941.9,3944.95,3932.1,485214,190790986295000.0,32060.0,119331.0,0.2459
2016-05-23,MARUTI,EQ,3944.95,3964.0,3968.3,3900.0,3904.0,3913.85,3943.75,348354,137382132790000.02,34901.0,119281.0,0.34240000000000004
2016-05-24,MARUTI,EQ,3913.85,3913.8,3937.95,3893.15,3928.95,3924.2,3918.66,283533,111106815865000.02,22748.0,77964.0,0.275
2016-05-25,MARUTI,EQ,3924.2,3948.0,4072.0,3940.0,4064.0,4060.95,4021.76,842663,338898423030000.0,56975.0,366233.0,0.43460000000000004
2016-05-26,MARUTI,EQ,4060.95,4064.0,4125.0,4027.2,4120.0,4118.0,4092.98,1074664,439858087925000.0,70910.0,506993.0,0.4718
2016-05-27,MARUTI,EQ,4118.0,4114.7,4162.0,4091.05,4132.2,4146.6,4137.1,880888,364432477915000.0,63173.0,420168.0,0.47700000000000004
2016-05-30,MARUTI,EQ,4146.6,4132.0,4155.2,4054.0,4069.15,4071.75,4097.51,555311,227539033455000.03,38393.0,230239.0,0.4146
2016-05-31,MARUTI,EQ,4071.75,4060.0,4180.0,4055.05,4154.05,4161.6,4136.45,775477,320771937125000.0,56298.0,400004.0,0.5158
2016-06-01,MARUTI,EQ,4161.6,4170.7,4199.95,4150.0,4154.55,4165.35,4172.46,647041,269974976760000.0,38211.0,243209.0,0.37590000000000007
2016-06-02,MARUTI,EQ,4165.35,4150.0,4194.95,4124.0,4184.0,4186.65,4161.11,411143,171080948625000.0,29759.0,168675.0,0.4103
2016-06-03,MARUTI,EQ,4186.65,4192.15,4235.0,4180.0,4213.0,4217.95,4216.39,591630,249454301090000.0,40641.0,304232.0,0.5142
2016-06-06,MARUTI,EQ,4217.95,4216.0,4217.0,4118.0,4140.0,4142.0,4151.62,443085,183951906130000.0,33705.0,172249.0,0.3887
2016-06-07,MARUTI,EQ,4142.0,4175.0,4188.95,4118.0,4135.05,4135.65,4152.54,471388,195745849265000.0,40749.0,188712.0,0.40030000000000004
2016-06-08,MARUTI,EQ,4135.65,4131.0,4169.8,4124.7,4164.95,4160.1,4151.82,417715,173427699205000.0,44789.0,159787.0,0.3825
2016-06-09,MARUTI,EQ,4160.1,4152.05,4189.75,4140.0,4169.9,4169.15,4164.66,305434,127202841305000.0,18017.0,106905.0,0.35000000000000003
2016-06-10,MARUTI,EQ,4169.15,4165.1,4197.0,4100.0,4100.05,4111.5,4151.21,464892,192986312945000.0,29214.0,188624.0,0.4057
2016-06-13,MARUTI,EQ,4111.5,4074.0,4150.0,4062.0,4149.0,4134.75,4105.78,385639,158334810765000.0,22704.0,94408.0,0.24480000000000002
2016-06-14,MARUTI,EQ,4134.75,4145.0,4155.9,4096.0,4099.95,4104.5,4122.69,403193,166224165530000.0,26394.0,200788.0,0.498
2016-06-15,MARUTI,EQ,4104.5,4125.0,4215.0,4112.1,4211.5,4209.6,4159.51,510807,212470674675000.0,46671.0,234044.0,0.4582
2016-06-16,MARUTI,EQ,4209.6,4160.0,4164.0,4062.0,4080.0,4084.1,4097.22,1118517,458280906980000.0,77331.0,551844.0,0.49340000000000006
2016-06-17,MARUTI,EQ,4084.1,4115.0,4158.0,4093.45,4093.45,4114.5,4131.4,951658,393168218755000.0,64248.0,603941.0,0.6346
2016-06-20,MARUTI,EQ,4114.5,4076.55,4144.8,4065.7,4138.0,4133.2,4119.16,667114,274795078985000.0,38774.0,371267.0,0.5565
2016-06-21,MARUTI,EQ,4133.2,4146.0,4168.1,4109.0,4145.0,4157.4,4142.61,512383,212260337985000.0,33914.0,273750.0,0.5343
2016-06-22,MARUTI,EQ,4157.4,4145.0,4180.5,4125.05,4150.0,4151.35,4160.36,417540,173711819190000.0,36824.0,201196.0,0.4819
2016-06-23,MARUTI,EQ,4151.35,4151.9,4175.0,4120.45,4165.8,4168.6,4148.69,341093,141509077405000.0,29066.0,135836.0,0.3982
2016-06-24,MARUTI,EQ,4168.6,4053.0,4092.1,3866.6,4084.0,4070.05,4021.3,1559787,627237688960000.0,83301.0,790264.0,0.5065999999999999
2016-06-27,MARUTI,EQ,4070.05,4061.0,4061.0,4004.1,4026.0,4025.1,4029.19,836629,337093947290000.0,61694.0,505725.0,0.6045
2016-06-28,MARUTI,EQ,4025.1,4041.1,4081.95,4040.0,4076.45,4078.7,4065.38,626447,254674674060000.0,47968.0,306777.0,0.4897
2016-06-29,MARUTI,EQ,4078.7,4100.0,4141.0,4089.2,4122.75,4131.25,4116.45,646945,266311881869999.97,33389.0,308323.0,0.47659999999999997
2016-06-30,MARUTI,EQ,4131.25,4179.9,4200.0,4145.55,4199.7,4187.2,4168.83,770542,321225670525000.0,66636.0,496953.0,0.6448999999999999
2016-07-01,MARUTI,EQ,4187.2,4188.6,4214.2,4132.0,4166.0,4165.4,4168.15,804652,335390649290000.0,46307.0,374458.0,0.4654
2016-07-04,MARUTI,EQ,4165.4,4171.0,4190.5,4155.75,4180.0,4173.8,4172.85,343648,143399130530000.0,21737.0,173028.0,0.5035000000000001
2016-07-05,MARUTI,EQ,4173.8,4180.0,4202.0,4150.0,4176.0,4173.35,4175.78,282439,117940290345000.0,20168.0,88784.0,0.3143
2016-07-07,MARUTI,EQ,4173.35,4181.1,4189.9,4125.0,4145.9,4141.1,4145.93,325843,135092234970000.0,28158.0,141665.0,0.43479999999999996
2016-07-08,MARUTI,EQ,4141.1,4142.0,4175.65,4126.0,4163.9,4161.8,4159.41,261295,108683343790000.02,14950.0,102813.0,0.3935
2016-07-11,MARUTI,EQ,4161.8,4190.0,4285.9,4189.95,4265.15,4272.05,4253.54,518428,220515554890000.0,39163.0,217111.0,0.41880000000000006
2016-07-12,MARUTI,EQ,4272.05,4300.0,4382.0,4291.0,4362.0,4370.4,4351.06,688921,299753690980000.0,52090.0,301232.0,0.43729999999999997
2016-07-13,MARUTI,EQ,4370.4,4350.0,4360.0,4301.0,4312.9,4321.4,4321.73,416940,180190205500000.0,32998.0,177202.0,0.425
2016-07-14,MARUTI,EQ,4321.4,4326.0,4439.0,4326.0,4422.1,4428.3,4398.9,637580,280465104275000.0,61143.0,311212.0,0.48810000000000003
2016-07-15,MARUTI,EQ,4428.3,4450.0,4493.55,4404.5,4477.0,4472.05,4456.0,654076,291456094430000.0,60458.0,336948.0,0.5152
2016-07-18,MARUTI,EQ,4472.05,4477.0,4564.4,4432.4,4456.25,4454.75,4517.06,684924,309384343570000.0,49256.0,393856.0,0.5750000000000001
2016-07-19,MARUTI,EQ,4454.75,4455.2,4499.0,4440.0,4475.0,4485.7,4470.14,378788,169323473205000.0,57286.0,162214.0,0.4282
2016-07-20,MARUTI,EQ,4485.7,4471.85,4510.0,4452.05,4465.75,4469.15,4477.33,357560,160091364380000.0,32812.0,187037.0,0.5231
2016-07-21,MARUTI,EQ,4469.15,4489.0,4493.05,4405.25,4415.0,4413.7,4443.93,252227,112087794990000.02,23091.0,104881.0,0.4158
2016-07-22,MARUTI,EQ,4413.7,4421.0,4449.0,4405.0,4419.9,4414.7,4424.84,339886,150394161525000.0,26972.0,158345.0,0.46590000000000004
2016-07-25,MARUTI,EQ,4414.7,4427.0,4565.0,4421.0,4552.0,4550.55,4518.01,499616,225726948310000.0,30461.0,192772.0,0.3858
2016-07-26,MARUTI,EQ,4550.55,4575.15,4584.0,4451.15,4470.9,4471.3,4522.62,1828186,826818639130000.0,105500.0,722490.0,0.39520000000000005
2016-07-27,MARUTI,EQ,4471.3,4510.3,4628.0,4510.0,4555.1,4558.15,4573.32,1212744,554626109795000.0,96172.0,588693.0,0.4854
2016-07-28,MARUTI,EQ,4558.15,4579.0,4784.0,4570.55,4759.0,4763.5,4715.12,1879461,886187850795000.1,144253.0,886709.0,0.4718
2016-07-29,MARUTI,EQ,4763.5,4751.0,4824.0,4720.55,4765.0,4757.6,4766.17,799265,380943263515000.0,55850.0,289361.0,0.36200000000000004
2016-08-01,MARUTI,EQ,4757.6,4798.95,4885.0,4772.25,4869.05,4866.25,4845.32,1206974,584817235940000.0,63151.0,535855.0,0.444
2016-08-02,MARUTI,EQ,4866.25,4900.0,5039.0,4880.0,5000.0,4986.05,4980.88,1611134,802486250660000.0,109584.0,810732.0,0.5032
2016-08-03,MARUTI,EQ,4986.05,5014.9,5020.0,4853.15,4870.0,4873.85,4913.32,1019631,500977606885000.06,81920.0,414908.0,0.4069
2016-08-04,MARUTI,EQ,4873.85,4945.0,4945.0,4869.35,4890.0,4889.65,4906.17,727097,356726155135000.0,52929.0,281609.0,0.3873
2016-08-05,MARUTI,EQ,4889.65,4919.0,4965.0,4900.0,4941.95,4941.65,4935.98,598288,295313750160000.0,41838.0,301951.0,0.5047
2016-08-08,MARUTI,EQ,4941.65,4980.0,5010.0,4960.05,4986.95,4991.75,4992.06,474502,236874466515000.0,40952.0,236550.0,0.4985
2016-08-09,MARUTI,EQ,4991.75,5009.9,5021.75,4915.4,4957.0,4960.85,4958.42,508711,252240348585000.0,41547.0,236975.0,0.4658
2016-08-10,MARUTI,EQ,4960.85,4975.0,4980.0,4850.0,4862.1,4861.6,4894.4,512317,250748459694999.97,38288.0,254857.0,0.4975
2016-08-11,MARUTI,EQ,4861.6,4862.1,4923.5,4805.0,4869.1,4878.65,4870.2,623156,303489710115000.0,61962.0,307869.0,0.494
2016-08-12,MARUTI,EQ,4878.65,4882.0,4940.0,4847.1,4900.0,4898.6,4888.23,686072,335368078130000.0,42131.0,390654.0,0.5694
2016-08-16,MARUTI,EQ,4898.6,4948.0,4948.0,4852.0,4858.0,4864.2,4895.8,793106,388289201515000.0,33657.0,576483.0,0.7269
2016-08-17,MARUTI,EQ,4864.2,4860.0,4911.3,4849.1,4890.0,4889.85,4883.43,498247,243315441319999.97,66170.0,298332.0,0.5988
2016-08-18,MARUTI,EQ,4889.85,4920.85,4950.0,4901.0,4911.55,4915.85,4929.14,479572,236387710705000.03,25209.0,280901.0,0.5857
2016-08-19,MARUTI,EQ,4915.85,4916.0,4933.2,4889.05,4901.0,4900.1,4908.24,426426,209299903470000.0,27427.0,253366.0,0.5942000000000001
2016-08-22,MARUTI,EQ,4900.1,4896.0,4897.0,4828.0,4835.0,4837.75,4850.13,292890,142055429325000.0,31581.0,128577.0,0.439
2016-08-23,MARUTI,EQ,4837.75,4835.05,4855.2,4800.0,4834.0,4833.8,4829.73,270869,130822451280000.0,23255.0,107044.0,0.39520000000000005
2016-08-24,MARUTI,EQ,4833.8,4890.0,4983.8,4886.45,4941.15,4948.55,4951.58,952400,471588060745000.0,73605.0,483395.0,0.5075999999999999
2016-08-25,MARUTI,EQ,4948.55,4973.8,4982.8,4906.25,4932.45,4933.7,4937.38,914319,451433811370000.0,67826.0,589849.0,0.6451000000000001
2016-08-26,MARUTI,EQ,4933.7,4934.8,4964.9,4910.1,4916.0,4920.9,4931.81,337715,166554604275000.0,32101.0,161812.0,0.47909999999999997
2016-08-29,MARUTI,EQ,4920.9,4925.0,4955.0,4920.9,4930.0,4927.4,4934.17,299611,147833197930000.0,30886.0,178941.0,0.5972
2016-08-30,MARUTI,EQ,4927.4,4955.0,5103.9,4951.0,5060.05,5067.65,5060.77,996156,504131868220000.0,51893.0,461457.0,0.4632
2016-08-31,MARUTI,EQ,5067.65,5063.9,5103.85,5036.3,5056.0,5053.65,5072.87,804288,408004843330000.0,78969.0,475709.0,0.5915
2016-09-01,MARUTI,EQ,5053.65,5074.0,5100.0,5019.3,5058.0,5060.75,5064.28,870402,440796277530000.0,63936.0,495808.0,0.5696
2016-09-02,MARUTI,EQ,5060.75,5078.0,5188.65,5075.0,5165.0,5160.45,5150.43,956049,492406737775000.0,73642.0,566271.0,0.5922999999999999
2016-09-06,MARUTI,EQ,5160.45,5201.0,5335.0,5201.0,5323.1,5319.7,5279.09,970024,512083922360000.06,66218.0,581689.0,0.5997
2016-09-07,MARUTI,EQ,5319.7,5319.0,5362.0,5290.1,5337.0,5336.05,5334.42,734051,391573317645000.0,55739.0,443167.0,0.6037
2016-09-08,MARUTI,EQ,5336.05,5321.0,5499.0,5319.0,5486.55,5489.4,5436.43,942300,512274586045000.0,65175.0,438283.0,0.4651
2016-09-09,MARUTI,EQ,5489.4,5489.7,5489.95,5377.05,5399.95,5403.0,5421.9,547599,296902918320000.0,50129.0,238413.0,0.4354
2016-09-12,MARUTI,EQ,5403.0,5305.0,5350.0,5251.0,5330.0,5329.0,5313.33,795632,422745347485000.0,70180.0,412812.0,0.5188
2016-09-14,MARUTI,EQ,5329.0,5330.05,5384.75,5330.05,5356.0,5363.9,5360.16,539702,289288753485000.0,40233.0,292942.0,0.5428000000000001
2016-09-15,MARUTI,EQ,5363.9,5356.0,5461.0,5349.55,5452.0,5452.4,5421.63,704384,381890690470000.0,55161.0,412202.0,0.5852
2016-09-16,MARUTI,EQ,5452.4,5473.0,5619.9,5473.0,5540.0,5573.3,5567.35,1669960,929724754829999.9,102638.0,1106847.0,0.6628000000000001
2016-09-19,MARUTI,EQ,5573.3,5569.0,5569.0,5485.0,5497.0,5491.9,5507.45,632835,348530759765000.0,63173.0,358336.0,0.5662
2016-09-20,MARUTI,EQ,5491.9,5525.0,5560.0,5498.35,5515.0,5514.85,5526.08,423083,233799054994999.97,53597.0,206060.0,0.48700000000000004
2016-09-21,MARUTI,EQ,5514.85,5526.0,5542.5,5462.1,5495.0,5501.25,5504.39,549370,302394701150000.0,51936.0,261912.0,0.4767
2016-09-22,MARUTI,EQ,5501.25,5565.35,5634.1,5564.95,5587.0,5597.1,5600.92,526494,294884950850000.0,47292.0,269131.0,0.5112
2016-09-23,MARUTI,EQ,5597.1,5630.0,5630.0,5565.6,5611.0,5601.8,5603.5,559592,313567611895000.0,44474.0,298346.0,0.5331
2016-09-26,MARUTI,EQ,5601.8,5586.0,5625.0,5555.55,5557.7,5568.9,5581.61,418297,233476932840000.0,42826.0,195295.0,0.4669
2016-09-27,MARUTI,EQ,5568.9,5598.95,5599.95,5500.0,5514.9,5511.4,5541.94,427991,237190004225000.0,30814.0,245402.0,0.5734
2016-09-28,MARUTI,EQ,5511.4,5510.6,5555.0,5506.0,5528.1,5521.8,5526.32,449876,248615873410000.0,33570.0,285031.0,0.6336
2016-09-29,MARUTI,EQ,5521.8,5575.0,5577.0,5395.0,5460.0,5438.6,5468.32,693217,379073398270000.0,43003.0,344028.0,0.4963
2016-09-30,MARUTI,EQ,5438.6,5420.0,5497.5,5382.6,5490.2,5477.3,5432.09,646631,351255855325000.0,52712.0,317278.0,0.4907
2016-10-03,MARUTI,EQ,5477.3,5661.0,5720.0,5631.8,5680.1,5681.0,5677.34,840940,477429955255000.0,67507.0,355184.0,0.42240000000000005
2016-10-04,MARUTI,EQ,5681.0,5715.15,5717.95,5650.0,5673.85,5680.0,5678.6,464913,264005318740000.0,54277.0,225492.0,0.485
2016-10-05,MARUTI,EQ,5680.0,5707.0,5767.0,5673.0,5689.0,5689.2,5719.56,644731,368758053210000.0,40985.0,315700.0,0.4897
2016-10-06,MARUTI,EQ,5689.2,5700.0,5745.6,5700.0,5710.0,5710.45,5717.76,416860,238350364090000.0,32749.0,241731.0,0.5799000000000001
2016-10-07,MARUTI,EQ,5710.45,5709.45,5717.25,5667.3,5683.0,5683.8,5688.4,309473,176040548375000.0,24338.0,166458.0,0.5379
2016-10-10,MARUTI,EQ,5683.8,5724.9,5734.4,5695.95,5714.1,5712.35,5712.6,205840,117588233500000.0,14200.0,100643.0,0.4889
2016-10-13,MARUTI,EQ,5712.35,5690.0,5752.8,5652.6,5745.0,5718.55,5694.5,441169,251223500800000.0,58390.0,256535.0,0.5815
2016-10-14,MARUTI,EQ,5718.55,5760.2,5766.95,5669.1,5686.1,5690.45,5699.38,352350,200817564990000.0,30517.0,163608.0,0.4643
2016-10-17,MARUTI,EQ,5690.45,5699.0,5699.0,5574.6,5600.0,5599.1,5627.36,400595,225429068360000.0,41185.0,225553.0,0.563
2016-10-18,MARUTI,EQ,5599.1,5621.0,5645.35,5580.1,5620.0,5626.7,5617.22,487798,274006775835000.0,47939.0,296698.0,0.6082
2016-10-19,MARUTI,EQ,5626.7,5633.7,5647.9,5593.05,5596.95,5604.6,5614.39,384608,215934033605000.03,56100.0,208125.0,0.5411
2016-10-20,MARUTI,EQ,5604.6,5615.0,5683.5,5615.0,5640.0,5644.5,5650.74,311728,176149514275000.0,39371.0,145769.0,0.4676
2016-10-21,MARUTI,EQ,5644.5,5650.5,5670.0,5616.0,5645.0,5650.2,5645.34,224567,126775764140000.02,28021.0,104348.0,0.4647
2016-10-24,MARUTI,EQ,5650.2,5666.0,5748.0,5666.0,5710.0,5713.9,5712.33,412403,235578035394999.97,29035.0,220278.0,0.5341
2016-10-25,MARUTI,EQ,5713.9,5734.0,5799.0,5725.65,5798.0,5781.45,5762.14,339506,195628175390000.0,28118.0,152298.0,0.4486
2016-10-26,MARUTI,EQ,5781.45,5796.6,5898.0,5785.0,5870.0,5869.1,5848.3,590811,345524062420000.0,47014.0,243383.0,0.4119
2016-10-27,MARUTI,EQ,5869.1,5897.0,5948.0,5789.1,5885.0,5860.15,5880.84,1864862,1096694684750000.0,108721.0,501939.0,0.26920000000000005
2016-10-28,MARUTI,EQ,5860.15,5922.0,5928.55,5865.75,5875.2,5876.15,5892.14,935542,551234864595000.0,78584.0,581067.0,0.6211
2016-10-30,MARUTI,EQ,5876.15,5900.0,5903.75,5880.0,5900.0,5896.15,5895.47,61556,36290143810000.0,4781.0,22026.0,0.3578
2016-11-01,MARUTI,EQ,5896.15,5919.0,5974.0,5855.2,5875.0,5878.1,5896.51,1163831,686253836510000.0,94968.0,654878.0,0.5627000000000001
2016-11-02,MARUTI,EQ,5878.1,5805.0,5864.9,5785.0,5797.1,5794.6,5820.09,522312,303990512775000.0,64067.0,270658.0,0.5182
2016-11-03,MARUTI,EQ,5794.6,5799.9,5859.9,5780.0,5810.1,5805.55,5821.8,585730,341000210060000.0,49492.0,317519.0,0.5421
2016-11-04,MARUTI,EQ,5805.55,5789.0,5789.0,5667.3,5706.0,5704.85,5708.01,679821,388042573010000.0,77629.0,373941.0,0.5501
2016-11-07,MARUTI,EQ,5704.85,5763.0,5784.85,5708.0,5715.3,5715.95,5737.4,532212,305351502175000.0,48877.0,352538.0,0.6624
2016-11-08,MARUTI,EQ,5715.95,5727.8,5731.0,5581.5,5688.25,5669.0,5636.81,684050,385585755185000.0,57613.0,387468.0,0.5664
2016-11-09,MARUTI,EQ,5669.0,5305.0,5553.0,5305.0,5410.0,5392.95,5423.57,1299603,704849236130000.0,68667.0,710740.0,0.5468999999999999
2016-11-10,MARUTI,EQ,5392.95,5505.5,5517.25,5305.0,5309.0,5328.5,5400.98,942971,509296547535000.06,95693.0,526956.0,0.5588000000000001
2016-11-11,MARUTI,EQ,5328.5,5290.0,5292.95,5103.0,5119.05,5134.25,5188.18,1058491,549164475925000.0,93638.0,551544.0,0.5211
2016-11-15,MARUTI,EQ,5134.25,5101.9,5119.05,4806.4,4830.0,4846.6,4892.68,2793900,1366966316675000.0,136012.0,1626039.0,0.5820000000000001
2016-11-16,MARUTI,EQ,4846.6,4924.0,5009.4,4901.55,4980.1,4990.8,4966.64,1952224,969600022795000.1,99071.0,1040430.0,0.5329
2016-11-17,MARUTI,EQ,4990.8,5030.0,5048.0,4916.3,4920.0,4925.55,4959.72,668715,331663791020000.0,73239.0,313816.0,0.4693
2016-11-18,MARUTI,EQ,4925.55,4935.0,4989.9,4887.9,4940.0,4950.9,4949.5,699355,346145697895000.0,59976.0,321894.0,0.46030000000000004
2016-11-21,MARUTI,EQ,4950.9,4990.0,4990.0,4765.3,4800.0,4787.45,4849.13,864696,419302158400000.0,73503.0,478048.0,0.5529000000000001
2016-11-22,MARUTI,EQ,4787.45,4830.0,4956.0,4825.55,4948.0,4934.55,4896.44,845997,414237593130000.0,63310.0,488673.0,0.5776
2016-11-23,MARUTI,EQ,4934.55,4945.0,4945.0,4860.0,4892.0,4880.85,4891.85,757744,370676859165000.0,46094.0,420618.0,0.5551
2016-11-24,MARUTI,EQ,4880.85,4862.0,4883.9,4804.0,4816.9,4830.15,4843.27,550368,266557985310000.0,40727.0,307490.0,0.5587
2016-11-25,MARUTI,EQ,4830.15,4849.0,4905.0,4792.45,4870.0,4873.6,4864.3,669501,325665375510000.0,50809.0,332972.0,0.49729999999999996
2016-11-28,MARUTI,EQ,4873.6,4866.0,4913.0,4833.0,4895.0,4893.75,4889.4,1387068,678193062685000.0,55811.0,960937.0,0.6928
2016-11-29,MARUTI,EQ,4893.75,4898.0,5119.0,4896.0,5104.0,5088.15,5052.75,874897,442063225745000.0,65629.0,377892.0,0.4319
2016-11-30,MARUTI,EQ,5088.15,5110.55,5282.0,5100.1,5265.0,5266.0,5204.7,1270618,661318928635000.0,89569.0,617292.0,0.4858
2016-12-01,MARUTI,EQ,5266.0,5266.0,5307.5,5204.25,5228.0,5252.1,5257.64,1221883,642422584795000.0,73084.0,505004.0,0.4133
2016-12-02,MARUTI,EQ,5252.1,5220.0,5236.2,5046.0,5051.0,5068.1,5153.82,772281,398019988345000.0,61022.0,294170.0,0.3809
2016-12-05,MARUTI,EQ,5068.1,5063.9,5219.9,5055.0,5216.1,5202.95,5145.06,578935,297865554140000.0,50672.0,146904.0,0.25370000000000004
2016-12-06,MARUTI,EQ,5202.95,5220.0,5261.0,5118.05,5132.0,5135.2,5194.35,646660,335897844530000.0,65117.0,237408.0,0.36710000000000004
2016-12-07,MARUTI,EQ,5135.2,5150.95,5209.75,5035.05,5130.0,5116.65,5143.42,590462,303699557745000.0,58670.0,200155.0,0.33899999999999997
2016-12-08,MARUTI,EQ,5116.65,5172.0,5269.9,5170.0,5242.5,5234.6,5235.29,845955,442882374530000.0,81413.0,434027.0,0.5131
2016-12-09,MARUTI,EQ,5234.6,5290.0,5312.5,5201.2,5234.0,5235.0,5249.35,562518,295285530335000.0,57752.0,219778.0,0.3907
2016-12-12,MARUTI,EQ,5235.0,5228.0,5228.0,5120.05,5150.0,5144.4,5159.27,357439,184412278760000.0,37838.0,141851.0,0.3969
2016-12-13,MARUTI,EQ,5144.4,5178.75,5207.0,5134.05,5160.0,5163.15,5173.88,484291,250566211890000.0,45941.0,231390.0,0.4778
2016-12-14,MARUTI,EQ,5163.15,5179.95,5214.75,5130.2,5139.75,5141.05,5168.64,371699,192117767290000.0,39584.0,140707.0,0.3786
2016-12-15,MARUTI,EQ,5141.05,5099.95,5197.0,5080.0,5153.0,5152.05,5155.24,457317,235757771315000.0,49226.0,187577.0,0.41020000000000006
2016-12-16,MARUTI,EQ,5152.05,5174.5,5207.0,5151.2,5189.0,5188.65,5186.72,1170505,607107645245000.0,71724.0,776926.0,0.6638
2016-12-19,MARUTI,EQ,5188.65,5175.0,5195.45,5104.05,5117.2,5115.05,5134.12,369118,189509660620000.0,44736.0,202526.0,0.5487
2016-12-20,MARUTI,EQ,5115.05,5135.9,5147.5,5072.0,5110.0,5108.0,5110.64,377676,193016765955000.0,41459.0,160296.0,0.4244
2016-12-21,MARUTI,EQ,5108.0,5119.4,5160.0,5073.55,5159.65,5137.85,5131.03,413072,211948622390000.0,48389.0,193422.0,0.4683
2016-12-22,MARUTI,EQ,5137.85,5144.0,5144.0,5053.0,5095.0,5084.4,5092.15,399573,203468494705000.0,40981.0,173948.0,0.4353
2016-12-23,MARUTI,EQ,5084.4,5050.0,5214.0,5041.0,5210.0,5197.15,5137.96,589006,302629184090000.0,51112.0,145776.0,0.2475
2016-12-26,MARUTI,EQ,5197.15,5179.0,5257.8,5151.1,5174.0,5167.35,5192.7,510998,265345842985000.0,50261.0,161600.0,0.31620000000000004
2016-12-27,MARUTI,EQ,5167.35,5185.0,5237.4,5117.2,5217.0,5224.0,5184.75,486703,252343234875000.0,41274.0,143277.0,0.2944
2016-12-28,MARUTI,EQ,5224.0,5250.0,5278.0,5219.45,5239.95,5231.25,5246.94,595514,312462743125000.0,46855.0,285107.0,0.47880000000000006
2016-12-29,MARUTI,EQ,5231.25,5217.2,5349.0,5217.2,5345.5,5314.8,5284.21,655325,346287492180000.0,56686.0,311207.0,0.47490000000000004
2016-12-30,MARUTI,EQ,5314.8,5347.0,5377.9,5303.0,5315.3,5319.55,5341.23,559886,299048036960000.0,52154.0,226519.0,0.4046
2017-01-02,MARUTI,EQ,5319.55,5320.05,5474.2,5267.8,5470.0,5466.0,5386.21,651321,350814890855000.0,47570.0,134496.0,0.2065
2017-01-03,MARUTI,EQ,5466.0,5466.0,5524.2,5432.6,5511.25,5508.4,5485.36,631753,346539324230000.0,40885.0,252967.0,0.4004
2017-01-04,MARUTI,EQ,5508.4,5530.0,5554.7,5494.0,5511.0,5502.15,5521.15,679443,375130439870000.0,40184.0,395562.0,0.5822
2017-01-05,MARUTI,EQ,5502.15,5525.1,5649.9,5525.1,5649.9,5634.95,5600.23,744210,416774746375000.0,71260.0,338220.0,0.4545
2017-01-06,MARUTI,EQ,5634.95,5650.0,5657.3,5597.0,5637.0,5615.55,5616.11,544695,305906595845000.0,51306.0,257379.0,0.47250000000000003
2017-01-09,MARUTI,EQ,5615.55,5644.8,5680.0,5610.6,5675.35,5658.5,5655.48,345094,195167153490000.0,35490.0,129257.0,0.37460000000000004
2017-01-10,MARUTI,EQ,5658.5,5680.0,5693.7,5641.0,5681.0,5674.85,5667.34,410444,232612608230000.03,44830.0,180207.0,0.4391
2017-01-11,MARUTI,EQ,5674.85,5691.0,5772.9,5691.0,5760.5,5762.35,5738.02,539326,309466110900000.0,57368.0,283690.0,0.526
2017-01-12,MARUTI,EQ,5762.35,5770.0,5795.0,5742.0,5794.9,5777.35,5766.08,421634,243117529744999.97,34236.0,198674.0,0.4712
2017-01-13,MARUTI,EQ,5777.35,5792.0,5794.0,5683.65,5698.45,5699.5,5710.48,1086873,620657120655000.0,57943.0,320516.0,0.2949
2017-01-16,MARUTI,EQ,5699.5,5697.95,5725.2,5661.0,5674.0,5676.9,5683.2,290142,164893438805000.0,23251.0,94247.0,0.3248
2017-01-17,MARUTI,EQ,5676.9,5690.0,5718.9,5657.05,5662.15,5669.4,5680.3,343048,194861529090000.0,39349.0,145908.0,0.4253
2017-01-18,MARUTI,EQ,5669.4,5685.0,5719.0,5665.0,5680.0,5684.45,5692.66,308483,175608807300000.0,35631.0,153042.0,0.4961
2017-01-19,MARUTI,EQ,5684.45,5675.0,5728.0,5675.0,5717.0,5718.35,5704.07,239027,136342640625000.0,21187.0,95921.0,0.40130000000000005
2017-01-20,MARUTI,EQ,5718.35,5717.0,5749.0,5642.0,5678.0,5668.95,5701.89,444280,253323436494999.97,26561.0,231055.0,0.5201
2017-01-23,MARUTI,EQ,5668.95,5668.95,5712.75,5643.8,5696.0,5700.0,5685.68,297515,169157439585000.0,23061.0,131456.0,0.4418
2017-01-24,MARUTI,EQ,5700.0,5704.0,5745.75,5688.95,5740.0,5737.2,5729.49,301613,172808986435000.0,30061.0,145104.0,0.4811
2017-01-25,MARUTI,EQ,5737.2,5763.9,5834.0,5708.05,5825.0,5802.55,5774.8,1148793,663405276720000.0,75448.0,295146.0,0.2569
2017-01-27,MARUTI,EQ,5802.55,5842.0,5927.7,5825.05,5916.0,5915.9,5891.72,576906,339896819625000.0,65532.0,188286.0,0.3264
2017-01-30,MARUTI,EQ,5915.9,5916.0,5939.0,5885.0,5894.15,5894.95,5906.74,323448,191052274630000.0,39036.0,149857.0,0.4633
2017-01-31,MARUTI,EQ,5894.95,5889.0,5934.9,5875.5,5899.95,5894.25,5902.4,374637,221125740230000.03,43066.0,186720.0,0.49840000000000007
2017-02-01,MARUTI,EQ,5894.25,5900.0,6203.5,5886.0,6195.1,6179.2,6038.3,1212008,731847366040000.0,92497.0,322076.0,0.2657
2017-02-02,MARUTI,EQ,6179.2,6170.0,6218.35,6130.0,6134.9,6144.35,6168.26,745214,459667420575000.0,70588.0,356314.0,0.4781
2017-02-03,MARUTI,EQ,6144.35,6147.9,6156.65,6096.55,6132.0,6115.45,6121.58,304078,186143721075000.0,34361.0,125873.0,0.4139
2017-02-06,MARUTI,EQ,6115.45,6157.0,6187.0,6125.0,6145.0,6149.7,6152.61,322223,198251122805000.0,38621.0,148084.0,0.4596
2017-02-07,MARUTI,EQ,6149.7,6166.0,6231.5,6144.0,6201.1,6213.2,6189.66,456427,282512878240000.0,46594.0,199491.0,0.43710000000000004
2017-02-08,MARUTI,EQ,6213.2,6219.7,6233.9,6165.15,6192.2,6194.65,6197.84,410369,254340036994999.97,39235.0,213454.0,0.5202
2017-02-09,MARUTI,EQ,6194.65,6195.5,6204.0,6111.6,6153.1,6157.1,6156.16,511610,314955406425000.0,46518.0,288803.0,0.5645
2017-02-10,MARUTI,EQ,6157.1,6170.0,6173.75,6096.4,6110.0,6112.25,6127.09,284471,174297964725000.0,26845.0,144862.0,0.5092
2017-02-13,MARUTI,EQ,6112.25,6092.0,6139.9,6002.0,6012.0,6022.0,6048.77,404675,244778511494999.97,41543.0,231026.0,0.5709000000000001
2017-02-14,MARUTI,EQ,6022.0,6045.0,6045.0,5928.1,5934.25,5939.85,5965.9,439745,262347513944999.97,41629.0,273437.0,0.6218
2017-02-15,MARUTI,EQ,5939.85,5950.0,5961.8,5842.2,5859.55,5862.7,5892.58,609791,359324145660000.0,53148.0,351027.0,0.5757
2017-02-16,MARUTI,EQ,5862.7,5860.0,6037.95,5860.0,6030.75,6024.55,5975.37,576390,344414513610000.0,43660.0,207001.0,0.3591
2017-02-17,MARUTI,EQ,6024.55,6038.0,6055.85,5955.05,5979.6,5989.75,6001.98,326378,195891278705000.0,30030.0,105559.0,0.3234
2017-02-20,MARUTI,EQ,5989.75,5989.75,6120.75,5912.3,6083.0,6093.15,6051.59,504439,305265996560000.0,37778.0,155451.0,0.30820000000000003
2017-02-21,MARUTI,EQ,6093.15,6071.1,6090.65,6043.0,6062.0,6063.15,6060.81,287864,174468889890000.0,34020.0,137975.0,0.4793
2017-02-22,MARUTI,EQ,6063.15,6073.0,6116.15,6040.0,6071.05,6079.65,6080.75,431264,262240952050000.0,54482.0,206260.0,0.4783
2017-02-23,MARUTI,EQ,6079.65,6090.0,6092.1,6015.05,6030.0,6031.0,6057.44,461009,279253543215000.0,50333.0,262964.0,0.5704
2017-02-27,MARUTI,EQ,6031.0,6005.0,6050.95,5940.0,5940.0,5951.5,5987.0,394395,236124465015000.0,38715.0,191833.0,0.4864
2017-02-28,MARUTI,EQ,5951.5,5946.3,6000.0,5914.8,5927.0,5922.5,5949.53,558820,332471470545000.0,53664.0,335280.0,0.6
2017-03-01,MARUTI,EQ,5922.5,5960.0,5998.8,5885.15,5915.5,5919.6,5938.83,559896,332512775790000.0,50986.0,195417.0,0.349
2017-03-02,MARUTI,EQ,5919.6,5951.0,5998.8,5900.25,5928.75,5918.75,5946.37,473769,281720394190000.0,52375.0,195525.0,0.41270000000000007
2017-03-03,MARUTI,EQ,5918.75,5924.0,5928.95,5875.0,5892.0,5887.75,5891.63,362057,213310740230000.0,37327.0,160180.0,0.4424
2017-03-06,MARUTI,EQ,5887.75,5925.5,5974.8,5912.0,5927.0,5934.85,5941.9,361209,214626775235000.0,44620.0,187984.0,0.5204
2017-03-07,MARUTI,EQ,5934.85,5931.0,5954.0,5881.0,5885.1,5888.5,5902.29,373103,220216249805000.03,35893.0,221465.0,0.5936
2017-03-08,MARUTI,EQ,5888.5,5895.0,5904.9,5800.0,5875.2,5864.15,5846.94,639968,374185474465000.0,68147.0,395717.0,0.6183
2017-03-09,MARUTI,EQ,5864.15,5884.0,5975.0,5864.15,5958.95,5964.4,5941.96,598391,355561636560000.0,59159.0,231355.0,0.3866
2017-03-10,MARUTI,EQ,5964.4,5997.0,6008.4,5936.05,5947.0,5955.6,5963.66,443986,264778113644999.97,46047.0,232108.0,0.5228
2017-03-14,MARUTI,EQ,5955.6,6060.0,6144.4,6010.0,6134.9,6132.4,6086.74,875005,532592779760000.06,86743.0,448500.0,0.5126
2017-03-15,MARUTI,EQ,6132.4,6115.0,6168.8,6092.5,6128.0,6137.35,6136.58,384040,235669355880000.03,45913.0,161845.0,0.4214
2017-03-16,MARUTI,EQ,6137.35,6159.6,6186.3,6131.7,6153.0,6155.45,6155.24,252721,155555872230000.0,35083.0,122887.0,0.4863
2017-03-17,MARUTI,EQ,6155.45,6165.0,6226.8,6150.0,6191.0,6192.6,6193.21,1048024,649063421970000.0,64547.0,667470.0,0.6369
2017-03-20,MARUTI,EQ,6192.6,6220.0,6220.0,6151.1,6164.9,6158.9,6169.59,207710,128148619920000.0,23029.0,94627.0,0.4556
2017-03-21,MARUTI,EQ,6158.9,6164.75,6200.55,6051.85,6090.0,6076.3,6106.34,532134,324939158215000.0,49984.0,338539.0,0.6362
2017-03-22,MARUTI,EQ,6076.3,6046.4,6053.4,5977.4,6007.9,6005.8,6005.67,462793,277938100485000.0,55819.0,258536.0,0.5586
2017-03-23,MARUTI,EQ,6005.8,6015.9,6069.0,6015.9,6027.85,6034.8,6039.91,447530,270304174319999.97,36568.0,287514.0,0.6424
2017-03-24,MARUTI,EQ,6034.8,6047.0,6047.0,5992.1,6009.9,6004.65,6009.9,573292,344543023930000.0,41707.0,441703.0,0.7705
2017-03-27,MARUTI,EQ,6004.65,5977.0,6020.0,5965.65,5985.0,5985.8,5990.57,340512,203986252465000.0,31993.0,196270.0,0.5764
2017-03-28,MARUTI,EQ,5985.8,5971.2,6049.0,5962.55,5980.05,5974.25,6003.55,505962,303756811405000.0,46713.0,300845.0,0.5946
2017-03-29,MARUTI,EQ,5974.25,6008.9,6008.9,5929.35,5940.0,5944.15,5971.51,494597,295349211825000.0,51134.0,262927.0,0.5316
2017-03-30,MARUTI,EQ,5944.15,5965.0,6000.9,5935.05,5951.0,5956.6,5962.99,898999,536071963660000.06,80501.0,563476.0,0.6268
2017-03-31,MARUTI,EQ,5956.6,5952.0,6041.0,5940.1,6035.0,6015.7,6001.98,501939,301262666505000.0,39654.0,285013.0,0.5678
2017-04-03,MARUTI,EQ,6015.7,6095.0,6095.0,6030.0,6069.05,6072.0,6060.5,378716,229520963250000.0,34732.0,191482.0,0.5056
2017-04-05,MARUTI,EQ,6072.0,6110.0,6359.0,6071.05,6335.0,6342.4,6248.28,1076674,672736406400000.0,83249.0,465369.0,0.4322
2017-04-06,MARUTI,EQ,6342.4,6335.0,6336.0,6260.0,6266.15,6291.65,6285.78,505863,317974184505000.0,39709.0,218070.0,0.4311
2017-04-07,MARUTI,EQ,6291.65,6250.0,6336.0,6236.05,6265.0,6259.35,6293.16,467235,294038339750000.0,30380.0,181851.0,0.38920000000000005
2017-04-10,MARUTI,EQ,6259.35,6282.0,6307.8,6245.05,6265.0,6268.85,6276.64,318486,199902341625000.0,35669.0,140243.0,0.4403
2017-04-11,MARUTI,EQ,6268.85,6274.8,6305.0,6230.0,6241.25,6247.8,6268.99,373105,233899058860000.0,45238.0,204494.0,0.5481
2017-04-12,MARUTI,EQ,6247.8,6263.9,6263.9,6126.7,6149.4,6154.5,6170.16,415372,256291302055000.03,55591.0,175656.0,0.4229
2017-04-13,MARUTI,EQ,6154.5,6155.0,6175.0,6066.9,6070.6,6077.95,6112.54,386820,236445209794999.97,50276.0,216743.0,0.5603
2017-04-17,MARUTI,EQ,6077.95,6070.6,6137.5,6021.0,6122.0,6115.55,6100.27,342286,208803769025000.0,45316.0,130889.0,0.3824
2017-04-18,MARUTI,EQ,6115.55,6120.0,6234.35,6120.0,6126.0,6137.15,6185.69,453391,280453631225000.0,43700.0,201735.0,0.4449
2017-04-19,MARUTI,EQ,6137.15,6131.9,6222.35,6113.8,6206.0,6196.95,6167.82,366504,226052960519999.97,54250.0,184760.0,0.5041
2017-04-20,MARUTI,EQ,6196.95,6200.0,6303.15,6188.0,6255.0,6273.5,6255.28,466934,292080066245000.0,48658.0,226381.0,0.48479999999999995
2017-04-21,MARUTI,EQ,6273.5,6283.9,6295.05,6177.0,6181.95,6185.8,6223.73,294827,183492420630000.0,27790.0,114999.0,0.3901
2017-04-24,MARUTI,EQ,6185.8,6223.2,6335.0,6200.0,6304.85,6318.35,6280.19,426893,268097103015000.0,49820.0,193574.0,0.4534
2017-04-25,MARUTI,EQ,6318.35,6327.7,6350.0,6282.5,6330.35,6337.2,6322.24,384281,242951707419999.97,51267.0,202802.0,0.5277000000000001
2017-04-26,MARUTI,EQ,6337.2,6335.0,6424.75,6311.0,6395.45,6406.3,6390.89,540500,345427511050000.0,58174.0,205721.0,0.38060000000000005
2017-04-27,MARUTI,EQ,6406.3,6439.0,6450.0,6320.35,6355.0,6374.05,6399.44,1087684,696056802070000.0,78321.0,243289.0,0.2237
2017-04-28,MARUTI,EQ,6374.05,6410.0,6589.8,6390.55,6511.0,6524.85,6512.12,949573,618373192205000.0,78498.0,272535.0,0.287
2017-05-02,MARUTI,EQ,6524.85,6676.0,6730.0,6618.0,6690.0,6705.5,6674.49,888539,593054297855000.0,83017.0,322973.0,0.36350000000000005
2017-05-03,MARUTI,EQ,6705.5,6714.8,6714.95,6631.1,6656.0,6644.0,6660.28,370021,246444263060000.0,33758.0,157112.0,0.42460000000000003
2017-05-04,MARUTI,EQ,6644.0,6662.0,6686.95,6626.0,6632.0,6639.8,6648.03,372533,247660889169999.97,45343.0,186615.0,0.5009
2017-05-05,MARUTI,EQ,6639.8,6625.55,6676.4,6602.0,6649.0,6654.15,6648.45,337498,224383875385000.0,28278.0,168055.0,0.4979
2017-05-08,MARUTI,EQ,6654.15,6688.0,6703.65,6612.55,6626.0,6630.55,6661.82,208481,138886224140000.02,26270.0,90691.0,0.435
2017-05-09,MARUTI,EQ,6630.55,6666.0,6666.0,6615.0,6632.0,6629.3,6639.94,215203,142893494735000.0,31420.0,117456.0,0.5458
2017-05-10,MARUTI,EQ,6629.3,6645.0,6754.0,6635.9,6746.8,6737.75,6705.54,295859,198389289310000.0,34189.0,141822.0,0.4794
2017-05-11,MARUTI,EQ,6737.75,6749.0,6789.4,6711.1,6755.0,6762.5,6757.96,259056,175068923900000.0,34610.0,98498.0,0.38020000000000004
2017-05-12,MARUTI,EQ,6762.5,6798.0,6798.0,6691.0,6727.0,6730.2,6727.51,256491,172554514375000.0,27117.0,116411.0,0.4539
2017-05-15,MARUTI,EQ,6730.2,6759.4,6839.1,6733.45,6824.0,6823.9,6796.84,336356,228615783790000.0,31377.0,154743.0,0.4601
2017-05-16,MARUTI,EQ,6823.9,6850.0,6977.55,6830.0,6968.4,6953.95,6902.22,707624,488417380035000.06,49047.0,360641.0,0.5097
2017-05-17,MARUTI,EQ,6953.95,6950.0,6979.0,6885.85,6945.0,6958.2,6931.6,445461,308775753530000.0,65280.0,260033.0,0.5837
2017-05-18,MARUTI,EQ,6958.2,6918.3,6948.0,6814.45,6822.0,6831.05,6869.68,406814,279468394535000.0,37063.0,188907.0,0.4644
2017-05-19,MARUTI,EQ,6831.05,6854.8,6893.9,6691.55,6756.3,6790.55,6791.6,552223,375047503730000.0,64293.0,234662.0,0.42490000000000006
2017-05-22,MARUTI,EQ,6790.55,6803.95,6843.95,6689.25,6694.3,6701.7,6732.22,327493,220475598294999.97,36146.0,158645.0,0.4844
2017-05-23,MARUTI,EQ,6701.7,6765.0,6910.0,6743.65,6867.95,6878.85,6855.36,956457,655686038715000.0,98981.0,414258.0,0.43310000000000004
2017-05-24,MARUTI,EQ,6878.85,6903.0,6912.55,6813.0,6865.0,6869.65,6863.75,433647,297644446450000.0,48950.0,191595.0,0.4418
2017-05-25,MARUTI,EQ,6869.65,6879.95,7018.0,6835.0,6970.0,6985.7,6916.65,435721,301372980595000.0,44648.0,177404.0,0.4072
2017-05-26,MARUTI,EQ,6985.7,6971.15,7085.05,6936.2,7068.05,7064.8,7049.7,373937,263614437394999.97,30388.0,92677.0,0.24780000000000002
2017-05-29,MARUTI,EQ,7064.8,7050.0,7197.8,7025.55,7144.0,7134.45,7130.02,427378,304721505600000.0,46353.0,131172.0,0.3069
2017-05-30,MARUTI,EQ,7134.45,7134.45,7206.6,7084.15,7138.05,7147.5,7136.66,403698,288105438805000.0,34630.0,166452.0,0.4123
2017-05-31,MARUTI,EQ,7147.5,7138.0,7248.0,7134.95,7219.75,7211.0,7211.55,650259,468937553875000.0,69023.0,355423.0,0.5466
2017-06-01,MARUTI,EQ,7211.0,7242.0,7245.0,7110.1,7150.0,7146.6,7165.03,649217,465166071439999.94,74481.0,276770.0,0.4263
2017-06-02,MARUTI,EQ,7146.6,7182.0,7187.7,7100.0,7110.6,7114.7,7135.0,310268,221376158919999.97,33719.0,153510.0,0.49479999999999996
2017-06-05,MARUTI,EQ,7114.7,7139.8,7161.9,7091.1,7116.05,7125.7,7126.86,296147,211059911605000.0,31551.0,137016.0,0.46270000000000006
2017-06-06,MARUTI,EQ,7125.7,7134.0,7154.3,7085.05,7118.95,7112.1,7110.16,324579,230780956265000.0,45217.0,197591.0,0.6088
2017-06-07,MARUTI,EQ,7112.1,7135.0,7225.0,7107.6,7198.0,7205.7,7189.75,518152,372538078955000.0,44672.0,192737.0,0.37200000000000005
2017-06-08,MARUTI,EQ,7205.7,7199.0,7274.95,7198.0,7260.0,7249.5,7231.51,426525,308441977625000.0,56722.0,229606.0,0.5383
2017-06-09,MARUTI,EQ,7249.5,7271.0,7480.9,7230.0,7474.9,7464.85,7384.15,1122640,828974222090000.0,91222.0,395926.0,0.3527
2017-06-12,MARUTI,EQ,7464.85,7445.0,7450.0,7355.5,7375.0,7373.65,7395.21,454342,335995520920000.0,45067.0,192329.0,0.4233
2017-06-13,MARUTI,EQ,7373.65,7394.6,7455.0,7335.0,7342.0,7348.95,7394.22,607567,449248137345000.0,58498.0,256546.0,0.42229999999999995
2017-06-14,MARUTI,EQ,7348.95,7343.0,7392.45,7331.85,7352.0,7351.05,7359.55,277472,204206984515000.0,36585.0,116310.0,0.4192
2017-06-15,MARUTI,EQ,7351.05,7348.35,7393.0,7272.15,7302.95,7312.3,7323.55,388150,284263597965000.0,44880.0,166096.0,0.4279
2017-06-16,MARUTI,EQ,7312.3,7332.0,7360.05,7250.0,7272.0,7263.9,7284.75,547028,398496115425000.0,51164.0,343895.0,0.6287
2017-06-19,MARUTI,EQ,7263.9,7314.0,7322.15,7235.0,7250.0,7249.25,7267.32,372747,270887269955000.03,37153.0,214919.0,0.5766
2017-06-20,MARUTI,EQ,7249.25,7265.0,7283.65,7190.3,7207.05,7207.25,7242.38,757716,548766432195000.0,54031.0,513331.0,0.6775
2017-06-21,MARUTI,EQ,7207.25,7220.0,7284.5,7153.3,7279.0,7268.2,7227.2,460423,332756763515000.0,46064.0,230633.0,0.5009
2017-06-22,MARUTI,EQ,7268.2,7291.0,7352.0,7288.0,7320.0,7316.1,7326.33,436033,319452310505000.0,64237.0,239676.0,0.5497
2017-06-23,MARUTI,EQ,7316.1,7321.25,7331.65,7205.0,7225.0,7219.15,7235.37,355854,257473578594999.97,53841.0,178046.0,0.5003
2017-06-27,MARUTI,EQ,7219.15,7239.5,7267.2,7155.1,7175.0,7183.35,7190.3,365667,262925365690000.0,42155.0,177272.0,0.48479999999999995
2017-06-28,MARUTI,EQ,7183.35,7213.95,7324.0,7205.0,7230.1,7225.05,7259.6,637214,462591852360000.06,61871.0,308168.0,0.48360000000000003
2017-06-29,MARUTI,EQ,7225.05,7254.9,7290.0,7205.0,7213.8,7224.35,7238.32,543979,393749548985000.0,40635.0,303446.0,0.5578000000000001
2017-06-30,MARUTI,EQ,7224.35,7214.8,7233.6,7157.15,7201.25,7217.6,7193.36,367886,264633581340000.0,48492.0,198560.0,0.5397
2017-07-03,MARUTI,EQ,7217.6,7238.9,7365.0,7211.2,7359.0,7354.0,7322.32,556846,407740561050000.0,58041.0,220432.0,0.39590000000000003
2017-07-04,MARUTI,EQ,7354.0,7386.0,7415.05,7340.0,7364.0,7376.15,7377.94,428293,315992042160000.0,45813.0,169247.0,0.39520000000000005
2017-07-05,MARUTI,EQ,7376.15,7374.75,7394.0,7332.0,7378.0,7377.65,7367.13,273869,201762791315000.0,40371.0,152185.0,0.5557
2017-07-06,MARUTI,EQ,7377.65,7377.65,7498.0,7376.2,7476.75,7474.05,7455.72,416512,310539594165000.0,48144.0,186357.0,0.4474
2017-07-07,MARUTI,EQ,7474.05,7470.0,7474.05,7420.0,7428.0,7432.8,7437.78,339803,252738000210000.0,32659.0,189042.0,0.5563
2017-07-10,MARUTI,EQ,7432.8,7500.5,7500.5,6700.0,7433.3,7430.45,7437.62,47433,35278866640000.0,4351.0,22111.0,0.4662
2017-07-11,MARUTI,EQ,7430.45,7473.9,7495.0,7400.0,7452.2,7457.0,7444.31,423681,315401226835000.0,56319.0,230854.0,0.5449
2017-07-12,MARUTI,EQ,7457.0,7485.0,7485.0,7435.1,7463.1,7476.65,7466.77,233096,174047330215000.0,28925.0,119139.0,0.5111
2017-07-13,MARUTI,EQ,7476.65,7490.0,7574.5,7465.15,7561.0,7567.55,7535.89,472029,355715729485000.0,42641.0,232821.0,0.4932
2017-07-14,MARUTI,EQ,7567.55,7574.95,7588.95,7520.0,7560.9,7557.25,7551.75,267450,201971462595000.0,37160.0,107831.0,0.4032
2017-07-17,MARUTI,EQ,7557.25,7571.95,7578.0,7504.3,7508.8,7522.3,7533.01,289180,217839526790000.0,44010.0,194450.0,0.6724
2017-07-18,MARUTI,EQ,7522.3,7525.0,7591.5,7515.0,7538.0,7549.35,7561.58,387214,292795072355000.0,68082.0,265121.0,0.6847
2017-07-19,MARUTI,EQ,7549.35,7564.25,7584.0,7535.0,7555.55,7561.5,7561.92,223986,169376417960000.0,41923.0,119098.0,0.5317000000000001
2017-07-20,MARUTI,EQ,7561.5,7580.0,7584.5,7480.05,7495.0,7490.95,7509.19,290547,218177149925000.0,43947.0,180912.0,0.6227
2017-07-21,MARUTI,EQ,7490.95,7500.0,7549.9,7445.0,7529.0,7543.0,7510.65,434483,326325152960000.0,52723.0,244127.0,0.5619
2017-07-24,MARUTI,EQ,7543.0,7554.0,7569.0,7495.0,7538.3,7554.55,7536.89,357195,269213834375000.0,47264.0,217768.0,0.6097
2017-07-25,MARUTI,EQ,7554.55,7573.0,7573.0,7493.55,7500.0,7504.85,7522.08,323585,243403151305000.03,68674.0,209230.0,0.6466
2017-07-26,MARUTI,EQ,7504.85,7539.0,7595.0,7504.0,7576.0,7565.25,7546.4,377790,285095433995000.0,57294.0,221051.0,0.5851
2017-07-27,MARUTI,EQ,7565.25,7615.0,7683.4,7536.0,7570.0,7599.6,7614.31,1148259,874319715795000.1,89004.0,276048.0,0.2404
2017-07-28,MARUTI,EQ,7599.6,7617.0,7673.6,7584.0,7624.1,7630.45,7628.19,459181,350271927600000.0,40044.0,197321.0,0.42969999999999997
2017-07-31,MARUTI,EQ,7630.45,7664.0,7765.0,7651.0,7745.1,7750.05,7729.18,505371,390610148140000.0,50366.0,262226.0,0.5189
2017-08-01,MARUTI,EQ,7750.05,7759.9,7920.0,7725.0,7855.0,7856.1,7852.81,1096934,861401950865000.0,95741.0,517735.0,0.47200000000000003
2017-08-02,MARUTI,EQ,7856.1,7878.9,7880.0,7775.0,7784.9,7795.5,7820.73,414448,324128471740000.0,54770.0,223096.0,0.5383
2017-08-03,MARUTI,EQ,7795.5,7794.0,7829.0,7711.0,7750.0,7737.4,7754.12,287116,222633258425000.0,40515.0,152494.0,0.5311
2017-08-04,MARUTI,EQ,7737.4,7750.0,7804.9,7740.0,7775.0,7770.3,7773.88,325021,252667456335000.0,35254.0,158758.0,0.48850000000000005
2017-08-07,MARUTI,EQ,7770.3,7779.5,7892.35,7771.0,7845.0,7838.65,7846.65,327318,256835027430000.03,44503.0,143208.0,0.4375
2017-08-08,MARUTI,EQ,7838.65,7849.0,7885.0,7736.9,7762.0,7755.9,7790.15,319951,249246615040000.0,37840.0,130310.0,0.4073
2017-08-09,MARUTI,EQ,7755.9,7759.0,7795.0,7639.1,7654.95,7661.6,7722.02,285089,220146299505000.03,28758.0,126346.0,0.44320000000000004
2017-08-10,MARUTI,EQ,7661.6,7637.35,7640.0,7538.9,7600.35,7578.75,7589.69,385730,292757040880000.0,63051.0,193165.0,0.5008
2017-08-11,MARUTI,EQ,7578.75,7501.9,7533.8,7380.0,7480.0,7457.4,7462.49,676390,504755697635000.06,71324.0,375421.0,0.555
2017-08-14,MARUTI,EQ,7457.4,7516.0,7647.0,7515.0,7594.9,7608.45,7597.84,328598,249663581055000.03,40458.0,109842.0,0.3343
2017-08-16,MARUTI,EQ,7608.45,7649.1,7720.1,7585.05,7715.0,7701.15,7667.42,488766,374757650710000.0,51358.0,204795.0,0.419
2017-08-17,MARUTI,EQ,7701.15,7701.0,7708.85,7565.0,7575.0,7582.45,7628.97,321296,245115758300000.0,32268.0,127876.0,0.39799999999999996
2017-08-18,MARUTI,EQ,7582.45,7551.0,7624.0,7531.35,7594.9,7598.8,7575.2,332924,252196518794999.97,44490.0,153437.0,0.46090000000000003
2017-08-21,MARUTI,EQ,7598.8,7629.0,7658.05,7490.0,7503.8,7501.9,7551.36,277519,209564527880000.0,34374.0,107382.0,0.38689999999999997
2017-08-22,MARUTI,EQ,7501.9,7540.0,7567.5,7475.1,7507.85,7496.1,7508.61,278131,208837761355000.0,37257.0,103984.0,0.3739
2017-08-23,MARUTI,EQ,7496.1,7548.0,7590.0,7501.0,7570.0,7573.05,7552.37,258051,194889642890000.0,32876.0,76894.0,0.298
2017-08-24,MARUTI,EQ,7573.05,7536.0,7635.0,7483.6,7609.95,7612.85,7567.76,436912,330644586375000.0,35771.0,196033.0,0.4487
2017-08-28,MARUTI,EQ,7612.85,7649.0,7649.0,7568.05,7575.2,7579.0,7596.99,391028,297063409770000.0,53876.0,237910.0,0.6084
2017-08-29,MARUTI,EQ,7579.0,7565.0,7575.55,7495.05,7507.85,7521.5,7528.8,368309,277292368865000.0,44461.0,179324.0,0.4869
2017-08-30,MARUTI,EQ,7521.5,7603.0,7639.35,7532.5,7559.9,7557.45,7580.64,471048,357084699940000.0,66653.0,210250.0,0.44630000000000003
2017-08-31,MARUTI,EQ,7557.45,7564.9,7720.4,7532.0,7720.0,7700.3,7654.15,586954,449263486464999.94,58236.0,251970.0,0.4293
2017-09-01,MARUTI,EQ,7700.3,7747.5,7834.9,7730.0,7807.0,7812.3,7800.66,627407,489418580250000.0,56655.0,219393.0,0.3497
2017-09-04,MARUTI,EQ,7812.3,7840.0,7876.0,7756.75,7804.95,7821.5,7822.24,362724,283731401650000.0,33764.0,67830.0,0.187
2017-09-05,MARUTI,EQ,7821.5,7843.0,7855.95,7801.0,7817.0,7817.2,7828.47,182518,142883616780000.0,20755.0,62635.0,0.3432
2017-09-06,MARUTI,EQ,7817.2,7800.0,7904.0,7770.0,7851.35,7846.65,7849.13,340420,267200127319999.97,31039.0,76899.0,0.2259
2017-09-07,MARUTI,EQ,7846.65,7888.0,7949.0,7858.5,7920.0,7919.2,7915.91,389478,308307157865000.0,43184.0,153101.0,0.3931
2017-09-08,MARUTI,EQ,7919.2,7940.45,7979.75,7892.0,7968.0,7970.75,7951.99,341309,271408558010000.0,38432.0,98137.0,0.28750000000000003
2017-09-11,MARUTI,EQ,7970.75,8000.0,8168.0,8000.0,8144.0,8142.4,8108.94,547463,443934593089999.94,53484.0,220154.0,0.4021
2017-09-12,MARUTI,EQ,8142.4,8192.0,8192.0,8116.0,8136.3,8154.5,8157.53,387447,316061111565000.0,33808.0,166881.0,0.4307
2017-09-13,MARUTI,EQ,8154.5,8161.9,8200.0,8100.15,8110.45,8122.6,8151.6,371832,303102497930000.0,34721.0,203726.0,0.5479
2017-09-14,MARUTI,EQ,8122.6,8139.95,8164.95,8042.05,8071.3,8070.25,8088.42,293890,237710461300000.0,36115.0,99509.0,0.3386
2017-09-15,MARUTI,EQ,8070.25,8076.95,8119.1,8043.5,8099.0,8099.75,8092.26,400099,323770404535000.0,31988.0,228565.0,0.5713
2017-09-18,MARUTI,EQ,8099.75,8130.7,8185.0,8130.7,8168.0,8157.85,8160.0,219992,179513428225000.0,22767.0,100409.0,0.45640000000000003
2017-09-19,MARUTI,EQ,8157.85,8178.0,8184.95,8124.45,8143.9,8131.7,8155.04,245577,200268970550000.0,26708.0,135456.0,0.5516
2017-09-20,MARUTI,EQ,8131.7,8164.4,8164.4,8109.1,8118.5,8120.15,8124.92,185837,150991111125000.0,24416.0,98768.0,0.5315
2017-09-21,MARUTI,EQ,8120.15,8101.0,8170.9,8075.1,8170.0,8144.95,8120.19,258168,209637337040000.0,31776.0,132281.0,0.5124000000000001
2017-09-22,MARUTI,EQ,8144.95,8145.0,8175.5,8050.0,8058.0,8068.2,8101.02,366359,296788262075000.0,55761.0,179857.0,0.49090000000000006
2017-09-25,MARUTI,EQ,8068.2,8074.0,8089.0,7855.05,7978.15,7964.95,7929.98,626129,496518987264999.94,60944.0,327164.0,0.5225
2017-09-26,MARUTI,EQ,7964.95,7980.0,7980.05,7869.1,7879.0,7889.9,7910.53,440508,348465288595000.0,52873.0,257433.0,0.5844
2017-09-27,MARUTI,EQ,7889.9,7949.0,7978.0,7715.0,7735.0,7739.95,7831.68,564788,442323634464999.94,48920.0,218687.0,0.3872
2017-09-28,MARUTI,EQ,7739.95,7735.1,7920.0,7651.0,7902.3,7897.35,7820.87,768225,600818995105000.0,72357.0,318837.0,0.41500000000000004
2017-09-29,MARUTI,EQ,7897.35,7960.0,8007.8,7925.0,7984.0,7978.2,7970.25,486217,387527209020000.0,55603.0,230262.0,0.4736
2017-10-03,MARUTI,EQ,7978.2,8055.35,8069.05,7855.0,7867.15,7888.3,7911.91,516298,408490273395000.0,78087.0,225861.0,0.4375
2017-10-04,MARUTI,EQ,7888.3,7894.0,7933.9,7830.6,7838.0,7847.2,7883.88,301347,237578227415000.0,33581.0,120614.0,0.40020000000000006
2017-10-05,MARUTI,EQ,7847.2,7836.0,7901.0,7807.2,7832.0,7831.05,7850.97,272177,213685348795000.0,36700.0,94712.0,0.348
2017-10-06,MARUTI,EQ,7831.05,7864.95,7919.0,7845.05,7906.9,7903.2,7882.2,440453,347174018175000.0,36002.0,154233.0,0.3502
2017-10-09,MARUTI,EQ,7903.2,7909.0,7957.0,7866.7,7891.2,7896.7,7906.04,261839,207010997790000.0,34666.0,115479.0,0.441
2017-10-10,MARUTI,EQ,7896.7,7890.5,7934.9,7885.3,7886.0,7893.7,7909.7,224485,177560792720000.0,32869.0,126536.0,0.5637
2017-10-11,MARUTI,EQ,7893.7,7892.0,7898.85,7801.0,7830.0,7825.15,7837.28,644166,504850764745000.0,96296.0,401237.0,0.6229
2017-10-12,MARUTI,EQ,7825.15,7845.0,7918.0,7830.0,7897.85,7904.25,7878.22,396436,312320969005000.0,33477.0,157885.0,0.3983
2017-10-13,MARUTI,EQ,7904.25,7900.0,7940.0,7860.05,7872.0,7874.15,7885.25,328108,258721230719999.97,38728.0,203901.0,0.6214000000000001
2017-10-16,MARUTI,EQ,7874.15,7900.0,7935.0,7814.0,7847.0,7842.0,7854.84,502632,394809568580000.0,58158.0,275290.0,0.5477000000000001
2017-10-17,MARUTI,EQ,7842.0,7851.0,7902.3,7830.9,7856.0,7838.9,7861.99,304861,239681346425000.0,29378.0,135132.0,0.44329999999999997
2017-10-18,MARUTI,EQ,7838.9,7859.0,7873.05,7748.2,7780.0,7784.05,7802.69,489207,381713131190000.0,45687.0,171926.0,0.3514
2017-10-19,MARUTI,EQ,7784.05,7803.0,7803.0,7690.0,7694.0,7731.1,7754.3,115449,89522647850000.0,13032.0,58460.0,0.5064
2017-10-23,MARUTI,EQ,7731.1,7748.8,7860.0,7714.0,7859.0,7818.5,7769.78,471496,366342084620000.0,60700.0,237896.0,0.5046
2017-10-24,MARUTI,EQ,7818.5,7865.3,7932.2,7841.6,7875.0,7875.0,7888.17,354257,279444106665000.0,41502.0,155480.0,0.4389
2017-10-25,MARUTI,EQ,7875.0,7930.0,7945.0,7810.3,7855.1,7870.2,7870.86,254379,200218167020000.0,34624.0,125543.0,0.49350000000000005
2017-10-26,MARUTI,EQ,7870.2,7900.0,8086.0,7866.2,8063.6,8068.05,8006.01,684763,548222245050000.0,67778.0,305073.0,0.4455
2017-10-27,MARUTI,EQ,8068.05,8123.95,8240.0,8062.6,8101.2,8114.45,8173.53,1201080,981705888475000.0,93252.0,276626.0,0.2303
2017-10-30,MARUTI,EQ,8114.45,8200.0,8279.0,8163.3,8195.0,8195.25,8228.63,726605,597896090335000.0,74718.0,425517.0,0.5856
2017-10-31,MARUTI,EQ,8195.25,8195.0,8226.5,8167.2,8220.0,8211.25,8203.57,318652,261408510390000.0,42480.0,160128.0,0.5025000000000001
2017-11-01,MARUTI,EQ,8211.25,8251.0,8256.45,8160.0,8246.0,8238.4,8211.73,631375,518468277614999.94,64104.0,374692.0,0.5935
2017-11-02,MARUTI,EQ,8238.4,8250.0,8273.95,8201.0,8227.6,8225.8,8232.59,247753,203964767870000.0,29360.0,143780.0,0.5803
2017-11-03,MARUTI,EQ,8225.8,8235.0,8242.9,8175.0,8220.0,8219.4,8211.87,288916,237253998260000.0,28858.0,162490.0,0.5624
2017-11-06,MARUTI,EQ,8219.4,8209.5,8370.55,8199.35,8305.0,8310.2,8311.45,392588,326297579895000.0,53195.0,179650.0,0.4576
2017-11-07,MARUTI,EQ,8310.2,8348.0,8348.0,8210.0,8218.0,8220.3,8258.42,348296,287637626550000.0,38541.0,196157.0,0.5632
2017-11-08,MARUTI,EQ,8220.3,8218.0,8285.05,8204.9,8250.0,8232.0,8238.43,199176,164089707645000.0,35425.0,98912.0,0.4966
2017-11-09,MARUTI,EQ,8232.0,8273.7,8273.7,8148.7,8230.0,8204.8,8207.2,442672,363309664230000.0,52502.0,279558.0,0.6315
2017-11-10,MARUTI,EQ,8204.8,8198.8,8234.9,8111.05,8198.6,8183.5,8184.39,351694,287840210640000.0,36501.0,185404.0,0.5272
2017-11-13,MARUTI,EQ,8183.5,8185.0,8219.05,8080.0,8105.0,8109.2,8150.26,181361,147814006055000.0,25071.0,78619.0,0.4335
2017-11-14,MARUTI,EQ,8109.2,8129.0,8186.0,8109.0,8130.05,8122.95,8145.31,237427,193391550630000.0,39671.0,140229.0,0.5906
2017-11-15,MARUTI,EQ,8122.95,8100.0,8180.0,8087.0,8139.0,8127.25,8132.61,275441,224005345619999.97,34870.0,148486.0,0.5391
2017-11-16,MARUTI,EQ,8127.25,8130.0,8234.85,8129.25,8188.0,8163.7,8178.27,321844,263212689475000.0,36729.0,137760.0,0.428
2017-11-17,MARUTI,EQ,8163.7,8218.0,8362.45,8218.0,8337.0,8348.35,8297.68,419255,347884571925000.0,40095.0,168406.0,0.4017
2017-11-20,MARUTI,EQ,8348.35,8377.0,8449.0,8350.0,8439.9,8425.65,8411.14,372037,312925652005000.0,45047.0,168026.0,0.4516
2017-11-21,MARUTI,EQ,8425.65,8446.0,8449.45,8401.0,8425.0,8424.8,8423.36,255180,214947372094999.97,45061.0,163658.0,0.6413
2017-11-22,MARUTI,EQ,8424.8,8448.0,8525.0,8444.0,8517.0,8513.15,8487.13,383442,325432266190000.0,37823.0,208271.0,0.5432
2017-11-23,MARUTI,EQ,8513.15,8512.0,8519.0,8443.5,8456.0,8463.4,8483.14,289808,245848240444999.97,31433.0,166123.0,0.5732
2017-11-24,MARUTI,EQ,8463.4,8463.4,8540.0,8463.4,8485.25,8487.95,8502.23,343432,291993648190000.0,38999.0,165459.0,0.4818
2017-11-27,MARUTI,EQ,8487.95,8486.0,8524.2,8445.0,8511.0,8508.6,8485.46,172254,146165507375000.0,27035.0,78183.0,0.4539
2017-11-28,MARUTI,EQ,8508.6,8490.6,8658.0,8476.05,8627.0,8624.15,8603.03,456041,392333484800000.0,44156.0,198488.0,0.43520000000000003
2017-11-29,MARUTI,EQ,8624.15,8649.0,8696.0,8576.0,8670.0,8671.35,8621.32,382984,330182576360000.0,40703.0,227852.0,0.5949
2017-11-30,MARUTI,EQ,8671.35,8650.0,8676.0,8575.0,8595.0,8599.1,8612.19,582023,501249144164999.94,61073.0,369336.0,0.6346
2017-12-01,MARUTI,EQ,8599.1,8660.0,8695.0,8593.0,8615.0,8609.0,8646.25,436589,377485632750000.0,35601.0,155494.0,0.35619999999999996
2017-12-04,MARUTI,EQ,8609.0,8659.75,8659.95,8480.55,8510.0,8500.8,8541.44,242191,206866017360000.0,33504.0,94460.0,0.39
2017-12-05,MARUTI,EQ,8500.8,8519.95,8554.95,8476.5,8500.0,8500.4,8510.0,213998,182112220415000.0,24230.0,83269.0,0.3891
2017-12-06,MARUTI,EQ,8500.4,8494.0,8638.75,8450.05,8617.0,8612.4,8545.6,420876,359663962895000.0,40290.0,234855.0,0.5579999999999999
2017-12-07,MARUTI,EQ,8612.4,8615.9,8988.25,8614.55,8900.0,8882.4,8793.19,834850,734099460360000.0,70927.0,380028.0,0.45520000000000005
2017-12-08,MARUTI,EQ,8882.4,8929.8,9119.0,8899.0,9064.9,9042.25,9050.19,1006694,911077237979999.9,90359.0,303983.0,0.302
2017-12-11,MARUTI,EQ,9042.25,9108.0,9167.0,9089.75,9145.0,9133.8,9121.82,564023,514491711889999.94,50800.0,261335.0,0.4633
2017-12-12,MARUTI,EQ,9133.8,9150.0,9218.5,9100.0,9126.2,9131.35,9156.37,491488,450024843480000.0,53060.0,168868.0,0.3436
2017-12-13,MARUTI,EQ,9131.35,9091.0,9176.0,9075.0,9130.1,9120.65,9122.37,446829,407613862825000.0,52453.0,191262.0,0.428
2017-12-14,MARUTI,EQ,9120.65,9127.0,9146.8,9046.0,9132.0,9112.75,9091.86,655484,595957066035000.0,51393.0,237211.0,0.3619
2017-12-15,MARUTI,EQ,9112.75,9170.0,9236.3,9147.3,9150.0,9165.9,9179.96,620495,569612204110000.0,88978.0,361065.0,0.5819
2017-12-18,MARUTI,EQ,9165.9,9110.0,9344.0,8990.15,9313.95,9309.1,9221.68,658668,607402496865000.0,77589.0,296443.0,0.4501
2017-12-19,MARUTI,EQ,9309.1,9345.0,9858.0,9326.0,9846.0,9801.5,9603.52,1275759,1225177424445000.0,113969.0,369478.0,0.2896
2017-12-20,MARUTI,EQ,9801.5,9966.0,9996.4,9700.25,9755.4,9733.9,9848.56,1216280,1197860706635000.0,127449.0,325474.0,0.2676
2017-12-21,MARUTI,EQ,9733.9,9788.0,9817.4,9610.05,9621.0,9631.05,9670.56,849633,821642557755000.0,87710.0,458426.0,0.5396
2017-12-22,MARUTI,EQ,9631.05,9665.0,9824.8,9605.0,9700.0,9700.0,9722.76,814330,791753505205000.0,85605.0,164894.0,0.2025
2017-12-26,MARUTI,EQ,9700.0,9741.0,9765.0,9616.2,9678.0,9679.0,9681.71,542587,525317215305000.0,53215.0,199017.0,0.3668
2017-12-27,MARUTI,EQ,9679.0,9694.0,9750.7,9629.1,9633.0,9644.1,9688.52,402886,390336707355000.0,41249.0,160416.0,0.3982
2017-12-28,MARUTI,EQ,9644.1,9693.5,9693.5,9615.8,9641.0,9629.2,9641.7,659995,636347066535000.0,47922.0,271790.0,0.4118
2017-12-29,MARUTI,EQ,9629.2,9659.0,9769.0,9650.0,9735.3,9729.55,9717.74,471554,458243813360000.06,41973.0,134352.0,0.2849
2018-01-01,MARUTI,EQ,9729.55,9749.0,9789.0,9629.8,9644.0,9651.9,9708.58,426354,413929125990000.0,37440.0,119356.0,0.2799
2018-01-02,MARUTI,EQ,9651.9,9699.0,9718.6,9525.0,9562.0,9554.05,9595.64,451227,432981118355000.0,61125.0,175478.0,0.3889
2018-01-03,MARUTI,EQ,9554.05,9597.0,9598.0,9402.0,9420.0,9416.6,9473.05,658281,623592850170000.0,106581.0,375445.0,0.5703
2018-01-04,MARUTI,EQ,9416.6,9450.0,9488.0,9367.2,9393.35,9386.25,9414.19,562919,529942670370000.0,65015.0,322077.0,0.5722
2018-01-05,MARUTI,EQ,9386.25,9458.0,9532.0,9412.55,9448.7,9433.85,9467.87,732512,693532913125000.0,54879.0,373095.0,0.5093
2018-01-08,MARUTI,EQ,9433.85,9488.0,9495.0,9425.0,9432.0,9448.95,9454.08,294549,278469118785000.0,49765.0,144447.0,0.4904
2018-01-09,MARUTI,EQ,9448.95,9464.8,9491.45,9361.0,9385.1,9383.55,9404.84,427590,402141425770000.0,54413.0,224410.0,0.5247999999999999
2018-01-10,MARUTI,EQ,9383.55,9387.8,9454.85,9315.9,9375.0,9375.85,9391.06,394826,370783452990000.0,43035.0,149235.0,0.378
2018-01-11,MARUTI,EQ,9375.85,9410.0,9430.0,9326.0,9333.65,9339.8,9369.98,369158,345900340085000.0,64488.0,171587.0,0.4648
2018-01-12,MARUTI,EQ,9339.8,9387.0,9494.75,9355.1,9460.0,9459.15,9434.22,685141,646377095620000.0,78642.0,219721.0,0.3207
2018-01-15,MARUTI,EQ,9459.15,9499.95,9508.55,9340.0,9352.0,9358.45,9399.27,385462,362306263030000.0,61177.0,186997.0,0.4851
2018-01-16,MARUTI,EQ,9358.45,9371.0,9408.65,9300.0,9323.3,9322.05,9339.32,364816,340713376320000.0,55695.0,176929.0,0.485
2018-01-17,MARUTI,EQ,9322.05,9316.0,9368.8,9256.0,9316.0,9313.9,9313.66,390461,363662174900000.0,50530.0,192317.0,0.4925
2018-01-18,MARUTI,EQ,9313.9,9350.0,9518.9,9332.0,9360.0,9368.7,9423.35,686971,647356496725000.0,77350.0,264322.0,0.3848
2018-01-19,MARUTI,EQ,9368.7,9325.0,9396.0,9282.0,9335.0,9323.95,9325.82,542339,505775668300000.0,54917.0,210313.0,0.38780000000000003
2018-01-22,MARUTI,EQ,9323.95,9349.0,9356.75,9271.6,9316.0,9310.1,9302.6,454188,422513087800000.0,51211.0,276102.0,0.6079
2018-01-23,MARUTI,EQ,9310.1,9347.0,9429.3,9290.0,9405.0,9393.4,9361.77,561948,526082948175000.0,63992.0,265348.0,0.4722
2018-01-24,MARUTI,EQ,9393.4,9419.0,9519.95,9340.45,9431.0,9434.95,9453.29,568489,537409300150000.0,55283.0,231918.0,0.408
2018-01-25,MARUTI,EQ,9434.95,9485.0,9485.0,9250.0,9299.9,9278.2,9360.69,705224,660138085675000.0,93277.0,269164.0,0.38170000000000004
2018-01-29,MARUTI,EQ,9278.2,9481.0,9714.0,9461.0,9612.45,9630.7,9613.06,1546624,1486779630510000.0,153005.0,669561.0,0.4329
2018-01-30,MARUTI,EQ,9630.7,9620.0,9675.5,9550.0,9569.8,9571.55,9611.01,573988,551660606295000.0,84126.0,227058.0,0.3956
2018-01-31,MARUTI,EQ,9571.55,9558.05,9585.0,9458.9,9500.0,9509.7,9524.06,462650,440630463855000.0,56342.0,229961.0,0.49710000000000004
2018-02-01,MARUTI,EQ,9509.7,9545.0,9563.7,9312.0,9389.0,9401.85,9446.91,550971,520497168950000.0,66405.0,204521.0,0.3712
2018-02-02,MARUTI,EQ,9401.85,9359.0,9359.0,8940.0,8990.6,8990.6,9108.42,984189,896440809500000.0,114727.0,475759.0,0.48340000000000005
2018-02-05,MARUTI,EQ,8990.6,8850.15,9120.0,8688.0,9118.9,9080.6,8969.13,651062,583946011950000.0,94033.0,219393.0,0.337
2018-02-06,MARUTI,EQ,9080.6,8700.0,9113.5,8661.6,9015.0,8984.6,8888.85,840339,746964879105000.0,98644.0,307541.0,0.36600000000000005
2018-02-07,MARUTI,EQ,8984.6,9170.0,9170.0,8873.0,8885.2,8921.8,9029.42,509440,459994756505000.0,73755.0,198554.0,0.3897
2018-02-08,MARUTI,EQ,8921.8,8988.9,9060.0,8915.0,9040.0,9030.7,9016.3,465683,419873665215000.0,57917.0,184344.0,0.39590000000000003
2018-02-09,MARUTI,EQ,9030.7,8906.0,8986.55,8870.0,8940.0,8936.1,8943.68,364892,326347845495000.0,56541.0,162179.0,0.44450000000000006
2018-02-12,MARUTI,EQ,8936.1,8960.0,9150.0,8960.0,9099.5,9117.85,9072.79,408523,370644393285000.0,51209.0,135321.0,0.3312
2018-02-14,MARUTI,EQ,9117.85,9149.9,9157.5,8986.0,8992.0,9001.6,9069.53,357737,324450701270000.0,36057.0,146088.0,0.40840000000000004
2018-02-15,MARUTI,EQ,9001.6,9049.0,9090.0,9001.0,9021.0,9020.25,9042.07,250781,226757983855000.03,31051.0,72204.0,0.2879
2018-02-16,MARUTI,EQ,9020.25,9039.9,9070.0,8806.85,8848.0,8836.95,8896.11,632659,562820239305000.0,66036.0,284269.0,0.44930000000000003
2018-02-19,MARUTI,EQ,8836.95,8856.0,8865.85,8691.65,8734.0,8724.85,8754.02,436138,381796173400000.0,66470.0,185048.0,0.4243
2018-02-20,MARUTI,EQ,8724.85,8745.0,8768.95,8650.0,8715.0,8722.65,8702.71,517802,450628284939999.94,62723.0,237029.0,0.45780000000000004
2018-02-21,MARUTI,EQ,8722.65,8771.0,8795.0,8708.2,8779.0,8782.75,8756.38,471756,413087321995000.0,48956.0,240949.0,0.5107
2018-02-22,MARUTI,EQ,8782.75,8769.0,8769.0,8601.5,8624.95,8634.05,8675.34,638857,554230425650000.0,63126.0,375124.0,0.5872
2018-02-23,MARUTI,EQ,8634.05,8665.0,8738.95,8655.05,8706.0,8698.8,8703.19,567960,494306614155000.0,60544.0,325690.0,0.5734
2018-02-26,MARUTI,EQ,8698.8,8758.0,9055.0,8750.05,9050.0,9005.35,8885.19,869374,772454975715000.0,86734.0,445840.0,0.5128
2018-02-27,MARUTI,EQ,9005.35,9093.0,9114.95,8872.6,8889.0,8891.2,8979.17,684609,614722139500000.0,75237.0,259715.0,0.37939999999999996
2018-02-28,MARUTI,EQ,8891.2,8870.0,8934.0,8772.0,8854.0,8850.95,8857.66,680125,602431921935000.0,78550.0,325306.0,0.4783
2018-03-01,MARUTI,EQ,8850.95,8874.0,8936.05,8811.35,8875.2,8873.45,8874.72,609369,540798197170000.0,57421.0,250904.0,0.4117
2018-03-05,MARUTI,EQ,8873.45,8867.0,8867.0,8775.0,8800.9,8795.1,8815.67,388180,342206706040000.0,54455.0,203811.0,0.525
2018-03-06,MARUTI,EQ,8795.1,8855.55,8885.0,8600.0,8621.8,8616.5,8763.87,543686,476479568880000.0,65967.0,276688.0,0.5089
2018-03-07,MARUTI,EQ,8616.5,8621.8,8713.85,8552.0,8695.0,8679.1,8652.76,598715,518053868555000.0,67299.0,267461.0,0.44670000000000004
2018-03-08,MARUTI,EQ,8679.1,8700.2,8775.0,8651.0,8725.2,8729.35,8719.51,533856,465496440520000.0,75601.0,224520.0,0.42060000000000003
2018-03-09,MARUTI,EQ,8729.35,8760.0,8774.0,8650.0,8676.9,8660.6,8707.51,323450,281644450535000.0,42682.0,128267.0,0.39659999999999995
2018-03-12,MARUTI,EQ,8660.6,8719.0,8826.8,8681.1,8815.0,8810.3,8754.34,438339,383736867590000.0,57071.0,203138.0,0.46340000000000003
2018-03-13,MARUTI,EQ,8810.3,8810.0,8848.0,8691.0,8760.0,8756.05,8753.68,521943,456892444064999.94,63425.0,219674.0,0.42090000000000005
2018-03-14,MARUTI,EQ,8756.05,8735.0,8874.0,8725.05,8850.0,8846.3,8796.27,411769,362203254595000.0,36105.0,142939.0,0.3471
2018-03-15,MARUTI,EQ,8846.3,8839.9,8875.0,8800.95,8819.8,8837.55,8835.8,313431,276941510575000.0,39119.0,108788.0,0.3471
2018-03-16,MARUTI,EQ,8837.55,8869.0,8869.0,8649.4,8692.0,8676.55,8724.13,622932,543453785189999.94,78294.0,383071.0,0.6149
2018-03-19,MARUTI,EQ,8676.55,8711.5,8800.0,8703.55,8768.75,8773.5,8756.26,571830,500709060675000.0,84389.0,318933.0,0.5577000000000001
2018-03-20,MARUTI,EQ,8773.5,8764.45,8845.5,8735.0,8809.0,8802.4,8798.05,408924,359773380865000.0,47220.0,196663.0,0.48090000000000005
2018-03-21,MARUTI,EQ,8802.4,8839.9,8945.0,8825.05,8870.0,8874.65,8900.34,516020,459275585095000.0,75934.0,239650.0,0.4644
2018-03-22,MARUTI,EQ,8874.65,8870.0,8910.5,8684.4,8694.0,8696.55,8785.75,471749,414466807165000.0,65846.0,218647.0,0.4635
2018-03-23,MARUTI,EQ,8696.55,8612.55,8640.5,8542.1,8590.0,8607.25,8599.85,644482,554244860680000.0,68284.0,355558.0,0.5517000000000001
2018-03-26,MARUTI,EQ,8607.25,8607.0,8798.0,8605.0,8773.0,8765.3,8717.28,447858,390410288440000.0,63469.0,186710.0,0.4169
2018-03-27,MARUTI,EQ,8765.3,8815.0,8887.0,8767.15,8855.0,8852.3,8835.89,423455,374160257615000.0,48066.0,146170.0,0.34520000000000006
2018-03-28,MARUTI,EQ,8852.3,8812.0,9084.0,8801.0,8854.0,8861.1,8934.72,1194227,1067008539310000.0,139727.0,464913.0,0.3893
2018-04-02,MARUTI,EQ,8861.1,8990.0,9088.0,8953.25,9015.0,9008.2,9023.67,552649,498692047195000.0,72289.0,255418.0,0.4622
2018-04-03,MARUTI,EQ,9008.2,9008.95,9060.0,8955.0,9022.0,9026.45,9007.49,339709,305992539095000.0,40301.0,119707.0,0.35240000000000005
2018-04-04,MARUTI,EQ,9026.45,9078.0,9149.4,8980.6,9011.0,9013.5,9080.88,488280,443401385705000.0,49912.0,146299.0,0.29960000000000003
2018-04-05,MARUTI,EQ,9013.5,9050.0,9157.65,9050.0,9116.8,9132.6,9112.9,236956,215935664975000.0,28727.0,76031.0,0.3209
2018-04-06,MARUTI,EQ,9132.6,9165.0,9230.0,9042.55,9195.0,9206.2,9119.91,429514,391712989385000.0,40778.0,162097.0,0.3774
2018-04-09,MARUTI,EQ,9206.2,9220.0,9308.15,9184.7,9304.0,9292.65,9274.91,426170,395269035940000.0,46131.0,175623.0,0.4121
2018-04-10,MARUTI,EQ,9292.65,9290.0,9315.45,9239.0,9253.0,9273.45,9276.95,299119,277491278635000.0,39329.0,101814.0,0.3404
2018-04-11,MARUTI,EQ,9273.45,9290.0,9350.0,9208.55,9294.0,9302.5,9289.43,318010,295413169880000.0,43880.0,93730.0,0.2947
2018-04-12,MARUTI,EQ,9302.5,9290.0,9290.0,9181.1,9202.45,9204.45,9229.75,300797,277628139105000.03,46854.0,138743.0,0.46130000000000004
2018-04-13,MARUTI,EQ,9204.45,9267.0,9267.0,9106.25,9126.0,9123.95,9168.37,366224,335767888220000.0,43992.0,133488.0,0.36450000000000005
2018-04-16,MARUTI,EQ,9123.95,9100.0,9245.0,9065.0,9223.3,9232.0,9179.58,271057,248819015669999.97,30288.0,72393.0,0.2671
2018-04-17,MARUTI,EQ,9232.0,9241.0,9242.0,9137.55,9162.0,9160.35,9169.1,342578,314113114200000.0,58922.0,177743.0,0.5188
2018-04-18,MARUTI,EQ,9160.35,9178.0,9227.45,9095.9,9130.0,9121.5,9173.66,452854,415432677875000.0,35789.0,288998.0,0.6382
2018-04-19,MARUTI,EQ,9121.5,9144.0,9183.75,9068.0,9088.0,9077.65,9113.4,256088,233383356260000.0,43040.0,117010.0,0.4569
2018-04-20,MARUTI,EQ,9077.65,9082.0,9108.15,9012.95,9035.75,9025.0,9047.84,303913,274975741569999.97,36943.0,117757.0,0.3875
2018-04-23,MARUTI,EQ,9025.0,9039.9,9125.0,9005.95,9069.9,9064.85,9075.48,302205,274265612530000.03,43912.0,135333.0,0.44780000000000003
2018-04-24,MARUTI,EQ,9064.85,9095.0,9142.55,9031.0,9080.0,9064.65,9083.8,312103,283507995585000.0,36510.0,180395.0,0.578
2018-04-25,MARUTI,EQ,9064.65,9059.0,9068.8,8908.0,8937.0,8934.6,8968.63,488641,438243806580000.0,58982.0,304891.0,0.624
2018-04-26,MARUTI,EQ,8934.6,8949.0,8981.0,8890.0,8945.0,8946.45,8937.26,614321,549034654210000.06,49096.0,337324.0,0.5491
2018-04-27,MARUTI,EQ,8946.45,9015.0,9137.0,8715.1,8769.0,8783.35,8916.98,1873816,1670877070655000.0,158265.0,623399.0,0.33270000000000005
2018-04-30,MARUTI,EQ,8783.35,8790.0,8904.2,8760.3,8808.85,8814.95,8816.14,497504,438606572125000.0,64158.0,246088.0,0.49460000000000004
2018-05-02,MARUTI,EQ,8814.95,8915.0,8998.0,8725.0,8765.15,8744.5,8855.06,806846,714466604265000.0,118240.0,474314.0,0.5879
2018-05-03,MARUTI,EQ,8744.5,8765.0,8799.0,8700.0,8759.0,8755.95,8738.32,406825,355496862105000.0,56850.0,212806.0,0.5231
2018-05-04,MARUTI,EQ,8755.95,8784.0,8790.0,8665.0,8680.0,8678.2,8698.54,490244,426440837760000.0,72979.0,275662.0,0.5623
2018-05-07,MARUTI,EQ,8678.2,8693.0,8770.0,8660.0,8736.05,8743.7,8717.56,342702,298752403125000.0,63174.0,194177.0,0.5666
2018-05-08,MARUTI,EQ,8743.7,8785.0,8806.2,8690.0,8770.15,8775.2,8764.95,404969,354953458850000.0,44865.0,245637.0,0.6066
2018-05-09,MARUTI,EQ,8775.2,8795.0,8795.0,8705.0,8720.85,8718.35,8726.68,314057,274067624394999.97,51561.0,196209.0,0.6248
2018-05-10,MARUTI,EQ,8718.35,8758.0,8758.0,8690.0,8708.55,8704.95,8712.78,298598,260161941544999.97,48550.0,189158.0,0.6335000000000001
2018-05-11,MARUTI,EQ,8704.95,8738.0,8765.0,8702.05,8721.6,8750.3,8730.04,264405,230826568665000.0,38803.0,150831.0,0.5705
2018-05-14,MARUTI,EQ,8750.3,8751.0,8760.0,8688.1,8702.35,8707.0,8717.46,276620,241142405610000.0,47216.0,172581.0,0.6239
2018-05-15,MARUTI,EQ,8707.0,8725.0,8750.35,8639.0,8725.0,8726.6,8719.2,506107,441284681089999.94,66001.0,337807.0,0.6675
2018-05-16,MARUTI,EQ,8726.6,8675.0,8733.45,8675.0,8695.6,8695.6,8705.02,288597,251224164844999.97,63410.0,174919.0,0.6061
2018-05-17,MARUTI,EQ,8695.6,8725.0,8766.45,8661.2,8672.0,8697.5,8726.05,379606,331246189835000.0,46952.0,225105.0,0.593
2018-05-18,MARUTI,EQ,8697.5,8700.8,8725.0,8496.0,8518.0,8510.95,8587.18,603507,518242177250000.0,65350.0,401133.0,0.6647
2018-05-21,MARUTI,EQ,8510.95,8518.0,8524.8,8255.5,8434.95,8428.5,8380.22,872463,731143496890000.0,107122.0,515676.0,0.5911
2018-05-22,MARUTI,EQ,8428.5,8416.0,8586.4,8371.25,8556.1,8560.65,8508.98,410467,349265612240000.0,57096.0,204839.0,0.499
2018-05-23,MARUTI,EQ,8560.65,8560.0,8564.8,8458.2,8482.0,8497.4,8504.3,399631,339858319690000.0,65778.0,261968.0,0.6555
2018-05-24,MARUTI,EQ,8497.4,8500.1,8518.3,8400.0,8429.0,8410.75,8430.91,292331,246461679730000.03,32920.0,155733.0,0.5327000000000001
2018-05-25,MARUTI,EQ,8410.75,8412.0,8574.0,8395.15,8564.0,8548.15,8487.93,519151,440651842605000.0,67053.0,286141.0,0.5512
2018-05-28,MARUTI,EQ,8548.15,8560.0,8785.0,8555.1,8710.0,8709.3,8700.69,446264,388280286550000.0,63851.0,168473.0,0.3775
2018-05-29,MARUTI,EQ,8709.3,8718.0,8840.0,8680.0,8704.65,8714.9,8775.99,665121,583709283975000.0,70286.0,305624.0,0.4595
2018-05-30,MARUTI,EQ,8714.9,8669.0,8669.0,8572.85,8587.65,8588.2,8603.9,508262,437303345295000.0,83679.0,322767.0,0.635
2018-05-31,MARUTI,EQ,8588.2,8639.0,8639.1,8515.9,8552.05,8537.2,8550.12,679959,581373368095000.0,73456.0,320942.0,0.47200000000000003
2018-06-01,MARUTI,EQ,8537.2,8610.0,8848.4,8590.05,8798.0,8808.85,8752.36,1002010,876994976650000.0,100027.0,303175.0,0.30260000000000004
2018-06-04,MARUTI,EQ,8808.85,8840.0,8840.0,8726.05,8746.0,8749.85,8762.81,380690,333591240780000.0,56992.0,186961.0,0.4911
2018-06-05,MARUTI,EQ,8749.85,8750.0,8830.0,8680.0,8825.0,8810.4,8782.85,400886,352092184440000.0,43772.0,195184.0,0.4869
2018-06-06,MARUTI,EQ,8810.4,8829.0,8870.0,8810.0,8830.0,8842.35,8845.48,328784,290825379080000.0,45366.0,125180.0,0.38070000000000004
2018-06-07,MARUTI,EQ,8842.35,8874.0,8934.8,8865.0,8908.0,8911.25,8907.55,267961,238687483115000.0,33259.0,125833.0,0.4696
2018-06-08,MARUTI,EQ,8911.25,8894.0,8950.0,8871.0,8945.0,8932.45,8909.74,287823,256442859135000.0,32321.0,118532.0,0.4118
2018-06-11,MARUTI,EQ,8932.45,8960.0,9046.0,8921.5,9034.95,9022.65,8995.01,337828,303876659095000.0,55837.0,180719.0,0.5349
2018-06-12,MARUTI,EQ,9022.65,9039.0,9065.0,8955.0,9016.75,9016.75,9024.47,343452,309947119605000.0,43633.0,128578.0,0.3744
2018-06-13,MARUTI,EQ,9016.75,9030.0,9094.95,8943.0,8960.0,8967.35,9042.7,369407,334043506270000.0,45044.0,134992.0,0.3654
2018-06-14,MARUTI,EQ,8967.35,8932.05,9019.95,8908.0,8986.25,8958.0,8957.01,269078,241013395585000.0,38691.0,131057.0,0.48710000000000003
2018-06-15,MARUTI,EQ,8958.0,8995.0,8995.0,8901.0,8965.0,8951.6,8940.05,496572,443937771930000.0,57928.0,283835.0,0.5716
2018-06-18,MARUTI,EQ,8951.6,8947.5,9050.4,8937.95,8973.5,8973.45,9006.03,305144,274813482590000.0,48765.0,148846.0,0.4878
2018-06-19,MARUTI,EQ,8973.45,8970.0,8984.8,8820.05,8849.0,8862.6,8883.62,350407,311288341995000.0,51603.0,177760.0,0.5073
2018-06-20,MARUTI,EQ,8862.6,8873.0,8970.0,8863.0,8945.5,8948.3,8926.33,325981,290981417090000.0,60896.0,168669.0,0.5174000000000001
2018-06-21,MARUTI,EQ,8948.3,8978.0,8986.0,8852.95,8860.0,8863.05,8890.24,313349,278574827690000.0,41271.0,165984.0,0.5297
2018-06-22,MARUTI,EQ,8863.05,8865.0,8887.0,8810.0,8866.0,8874.9,8849.51,319027,282323134005000.0,40213.0,123596.0,0.3874
2018-06-25,MARUTI,EQ,8874.9,8869.0,8869.0,8780.0,8792.0,8793.0,8808.49,254954,224576006169999.97,37727.0,149754.0,0.5874
2018-06-26,MARUTI,EQ,8793.0,8793.0,8985.35,8750.0,8920.0,8931.35,8894.8,387769,344912747375000.0,53269.0,178999.0,0.46159999999999995
2018-06-27,MARUTI,EQ,8931.35,8935.95,9012.0,8873.0,8879.2,8898.3,8944.28,501622,448665002205000.0,55762.0,286553.0,0.5713
2018-06-28,MARUTI,EQ,8898.3,8892.0,8894.05,8735.05,8760.05,8771.3,8829.7,376404,332353313440000.0,47478.0,199015.0,0.5287
2018-06-29,MARUTI,EQ,8771.3,8750.3,8900.0,8750.3,8815.3,8825.6,8828.9,458807,405076056745000.0,53434.0,208040.0,0.4534
2018-07-02,MARUTI,EQ,8825.6,8878.0,8935.0,8800.05,8806.3,8821.05,8853.08,298529,264290112869999.97,37422.0,117164.0,0.3925
2018-07-03,MARUTI,EQ,8821.05,8825.0,8995.0,8750.0,8988.75,8975.15,8923.42,375718,335268981295000.0,47597.0,157476.0,0.4191
2018-07-04,MARUTI,EQ,8975.15,9014.0,9249.25,8952.5,9224.95,9220.8,9113.47,656141,597972122260000.0,69720.0,331966.0,0.5059
2018-07-05,MARUTI,EQ,9220.8,9228.0,9395.0,9225.75,9345.1,9347.05,9314.16,887919,827021704175000.0,78918.0,489549.0,0.5513
2018-07-06,MARUTI,EQ,9347.05,9315.0,9413.95,9260.0,9310.0,9317.5,9358.18,508241,475621048745000.0,58785.0,156868.0,0.3086
2018-07-09,MARUTI,EQ,9317.5,9395.0,9419.85,9350.0,9368.0,9374.9,9383.82,331872,311422578960000.0,41013.0,173053.0,0.5214
2018-07-10,MARUTI,EQ,9374.9,9380.0,9545.9,9380.0,9540.0,9531.0,9479.88,485745,460480309275000.0,79830.0,227565.0,0.4685
2018-07-11,MARUTI,EQ,9531.0,9529.0,9529.35,9361.0,9390.95,9384.7,9443.81,328446,310178244575000.0,56681.0,140558.0,0.4279
2018-07-12,MARUTI,EQ,9384.7,9448.0,9508.0,9325.25,9355.0,9347.0,9423.58,336960,317537032100000.0,51403.0,119661.0,0.35509999999999997
2018-07-13,MARUTI,EQ,9347.0,9408.0,9495.0,9362.25,9399.55,9431.05,9431.65,511150,482098799839999.94,58259.0,204944.0,0.40090000000000003
2018-07-16,MARUTI,EQ,9431.05,9429.0,9498.9,9355.0,9383.0,9385.3,9422.16,216426,203919975665000.0,30569.0,58463.0,0.2701
2018-07-17,MARUTI,EQ,9385.3,9351.15,9479.7,9347.0,9439.7,9445.4,9413.01,457123,430290544830000.0,55263.0,311499.0,0.6814
2018-07-18,MARUTI,EQ,9445.4,9482.3,9534.0,9296.9,9371.15,9366.8,9425.0,430624,405863003520000.0,64268.0,155299.0,0.36060000000000003
2018-07-19,MARUTI,EQ,9366.8,9408.0,9434.0,9350.0,9392.0,9389.1,9396.82,199983,187920411580000.0,32778.0,66823.0,0.33409999999999995
2018-07-20,MARUTI,EQ,9389.1,9392.0,9464.0,9335.0,9400.0,9398.95,9412.41,272916,256879734469999.97,39966.0,84923.0,0.31120000000000003
2018-07-23,MARUTI,EQ,9398.95,9448.0,9750.0,9372.0,9703.6,9701.0,9583.03,607813,582469078390000.0,75407.0,251600.0,0.4139
2018-07-24,MARUTI,EQ,9701.0,9778.0,9929.0,9725.0,9842.0,9832.45,9850.96,749626,738453426035000.0,96801.0,307586.0,0.4103
2018-07-25,MARUTI,EQ,9832.45,9853.0,9875.85,9701.0,9769.0,9758.95,9770.8,384750,375931456795000.0,51181.0,130726.0,0.3398
2018-07-26,MARUTI,EQ,9758.95,9819.8,9831.7,9361.0,9390.0,9396.25,9510.08,1261317,1199523062435000.0,151687.0,380582.0,0.3017
2018-07-27,MARUTI,EQ,9396.25,9402.0,9442.2,9290.0,9318.0,9310.4,9355.78,672141,628840028930000.0,90158.0,289801.0,0.43119999999999997
2018-07-30,MARUTI,EQ,9310.4,9320.0,9404.5,9233.0,9390.0,9381.9,9314.18,539464,502466575760000.06,67499.0,259494.0,0.48100000000000004
2018-07-31,MARUTI,EQ,9381.9,9400.0,9548.85,9355.0,9535.0,9520.55,9475.97,426388,404044086700000.0,54998.0,199298.0,0.46740000000000004
2018-08-01,MARUTI,EQ,9520.55,9535.0,9587.75,9300.0,9327.0,9341.6,9378.71,700719,657184018310000.0,100095.0,284369.0,0.4058
2018-08-02,MARUTI,EQ,9341.6,9327.0,9327.0,9120.0,9129.4,9142.4,9183.33,875157,803685305625000.0,130492.0,538853.0,0.6157
2018-08-03,MARUTI,EQ,9142.4,9150.0,9230.0,9150.0,9195.0,9187.0,9190.74,470958,432845090075000.0,55423.0,221424.0,0.47020000000000006
2018-08-06,MARUTI,EQ,9187.0,9247.5,9300.0,9200.0,9287.0,9286.4,9270.91,237693,220363018675000.0,35886.0,92801.0,0.3904
2018-08-07,MARUTI,EQ,9286.4,9316.0,9420.0,9271.0,9409.0,9411.5,9353.03,381993,357279262985000.0,50950.0,178590.0,0.4675
2018-08-08,MARUTI,EQ,9411.5,9449.0,9449.0,9183.05,9210.0,9207.4,9293.66,638498,593398308660000.0,88880.0,393005.0,0.6154999999999999
2018-08-09,MARUTI,EQ,9207.4,9239.0,9239.0,9060.0,9146.0,9146.05,9129.02,651728,594963796285000.0,87329.0,365023.0,0.5601
2018-08-10,MARUTI,EQ,9146.05,9150.0,9210.0,9105.0,9119.9,9148.25,9160.32,427827,391903142930000.0,53676.0,155886.0,0.3644
2018-08-13,MARUTI,EQ,9148.25,9119.45,9185.0,9012.2,9107.0,9080.85,9118.51,348201,317507457765000.0,43632.0,137134.0,0.39380000000000004
2018-08-14,MARUTI,EQ,9080.85,9079.0,9158.8,9046.25,9135.0,9132.6,9113.52,344056,313556209185000.0,44020.0,169223.0,0.4918
2018-08-16,MARUTI,EQ,9132.6,9124.0,9235.95,9085.0,9202.2,9200.55,9185.68,465479,427574156655000.0,64361.0,262992.0,0.5650000000000001
2018-08-17,MARUTI,EQ,9200.55,9243.0,9286.5,9130.0,9149.95,9152.1,9214.55,477538,440029753414999.94,54995.0,197799.0,0.4142
2018-08-20,MARUTI,EQ,9152.1,9170.7,9217.8,9062.0,9075.0,9074.35,9106.91,449317,409189084585000.0,67184.0,248454.0,0.5529999999999999
2018-08-21,MARUTI,EQ,9074.35,9110.0,9130.0,9050.4,9110.1,9113.3,9096.64,380824,346421830090000.0,51706.0,225278.0,0.5916
2018-08-23,MARUTI,EQ,9113.3,9145.0,9256.0,9100.1,9225.15,9223.3,9184.06,751705,690370504615000.0,81564.0,275298.0,0.36619999999999997
2018-08-24,MARUTI,EQ,9223.3,9240.0,9279.9,9142.1,9163.0,9163.8,9201.91,401110,369097621310000.0,53533.0,171518.0,0.4276
2018-08-27,MARUTI,EQ,9163.8,9209.0,9274.0,9200.0,9255.0,9245.25,9247.24,326945,302333981095000.0,53735.0,200394.0,0.6129
2018-08-28,MARUTI,EQ,9245.25,9277.55,9446.5,9215.0,9407.4,9427.95,9373.68,684054,641210153480000.0,77077.0,312745.0,0.4572
2018-08-29,MARUTI,EQ,9427.95,9421.0,9468.3,9339.65,9354.75,9368.1,9397.28,433440,407315524970000.0,49961.0,162981.0,0.376
2018-08-30,MARUTI,EQ,9368.1,9370.0,9370.0,9182.65,9215.0,9205.8,9263.86,674292,624654664520000.0,74010.0,445523.0,0.6607
2018-08-31,MARUTI,EQ,9205.8,9208.0,9255.0,9080.3,9099.0,9096.4,9149.81,634522,580575742015000.0,74988.0,327834.0,0.5167
2018-09-03,MARUTI,EQ,9096.4,9100.0,9118.95,8875.0,8876.0,8902.15,8976.04,992161,890567730720000.1,102638.0,624156.0,0.6291
2018-09-04,MARUTI,EQ,8902.15,8912.0,8999.0,8835.45,8890.9,8868.5,8914.14,530967,473311669535000.06,74198.0,224155.0,0.4222
2018-09-05,MARUTI,EQ,8868.5,8871.0,8950.0,8790.6,8935.0,8896.1,8849.61,491163,434659974435000.06,69587.0,254032.0,0.5172
2018-09-06,MARUTI,EQ,8896.1,8967.7,8967.7,8741.0,8754.5,8759.85,8797.28,687535,604843582785000.0,110563.0,382191.0,0.5559000000000001
2018-09-07,MARUTI,EQ,8759.85,8775.0,8789.0,8634.25,8714.9,8719.2,8717.15,636918,555210885705000.0,96643.0,233414.0,0.3665
2018-09-10,MARUTI,EQ,8719.2,8700.0,8750.0,8625.0,8634.85,8639.4,8660.35,577299,499961260530000.0,82186.0,314475.0,0.5447
2018-09-11,MARUTI,EQ,8639.4,8668.0,8699.9,8479.6,8485.0,8517.05,8583.77,552622,474358221514999.94,65367.0,207098.0,0.37479999999999997
2018-09-12,MARUTI,EQ,8517.05,8539.0,8539.0,8401.0,8505.0,8493.95,8474.03,634678,537827831400000.0,95051.0,303824.0,0.47869999999999996
2018-09-14,MARUTI,EQ,8493.95,8593.0,8700.0,8580.35,8600.15,8626.7,8650.71,754169,652409370635000.0,93703.0,451614.0,0.5988
2018-09-17,MARUTI,EQ,8626.7,8587.0,8659.7,8517.0,8520.0,8537.8,8571.77,422191,361892448170000.0,50692.0,222138.0,0.5262
2018-09-18,MARUTI,EQ,8537.8,8537.7,8596.5,8380.2,8395.0,8399.15,8479.84,507455,430313782045000.0,72260.0,263189.0,0.5186
2018-09-19,MARUTI,EQ,8399.15,8425.5,8448.4,8191.05,8202.0,8210.35,8294.38,959340,795712866295000.0,123995.0,572189.0,0.5964
2018-09-21,MARUTI,EQ,8210.35,8260.0,8325.0,7599.65,8044.0,8040.15,8106.09,1646047,1334301040320000.0,155883.0,760121.0,0.4618
2018-09-24,MARUTI,EQ,8040.15,8070.0,8070.0,7590.7,7793.1,7793.05,7756.61,1801469,1397328668035000.0,218317.0,1004631.0,0.5577000000000001
2018-09-25,MARUTI,EQ,7793.05,7750.0,8018.25,7680.0,8001.0,7999.45,7899.77,1159438,915929158460000.0,125218.0,393299.0,0.3392
2018-09-26,MARUTI,EQ,7999.45,8075.0,8089.9,7822.55,7835.05,7842.55,7903.25,754963,596666307980000.0,88383.0,376207.0,0.4983
2018-09-27,MARUTI,EQ,7842.55,7850.0,7878.0,7510.2,7584.0,7553.05,7630.87,1594739,1216924544430000.0,147460.0,1001798.0,0.6282
2018-09-28,MARUTI,EQ,7553.05,7620.0,7648.2,7292.65,7320.5,7347.95,7438.2,1413254,1051206254295000.1,154117.0,685050.0,0.4847
2018-10-01,MARUTI,EQ,7347.95,7354.0,7485.0,7206.0,7465.0,7463.95,7349.5,1034603,760381953955000.0,115011.0,386469.0,0.3735
2018-10-03,MARUTI,EQ,7463.95,7400.0,7410.7,7211.0,7217.0,7246.0,7294.28,1148091,837449682745000.0,163628.0,524425.0,0.4568
2018-10-04,MARUTI,EQ,7246.0,7150.0,7288.0,7021.0,7155.3,7198.75,7178.1,1104174,792587460925000.0,145923.0,455056.0,0.4121
2018-10-05,MARUTI,EQ,7198.75,7054.8,7220.0,6801.85,6826.0,6904.35,7032.74,1481376,1041813653760000.0,165927.0,667898.0,0.4509
2018-10-08,MARUTI,EQ,6904.35,6915.0,6989.0,6774.25,6877.0,6889.75,6895.52,1393849,961131257629999.9,164404.0,518841.0,0.3722
2018-10-09,MARUTI,EQ,6889.75,6819.75,6940.0,6661.0,6675.0,6699.45,6793.47,1079041,733043027450000.0,139061.0,393803.0,0.365
2018-10-10,MARUTI,EQ,6699.45,6748.0,7050.0,6723.25,6997.0,6985.85,6943.34,1162309,807030244580000.0,138552.0,391289.0,0.33659999999999995
2018-10-11,MARUTI,EQ,6985.85,6800.0,6950.0,6705.2,6886.0,6875.5,6840.64,869569,594840977590000.0,110684.0,310700.0,0.35729999999999995
2018-10-12,MARUTI,EQ,6875.5,6950.0,7326.0,6950.0,7303.0,7287.2,7202.65,1053651,758908238955000.0,156061.0,360349.0,0.342
2018-10-15,MARUTI,EQ,7287.2,7320.0,7340.0,7126.05,7166.0,7182.0,7196.72,682234,490984569480000.0,91140.0,161286.0,0.2364
2018-10-16,MARUTI,EQ,7182.0,7214.0,7278.0,7123.8,7137.55,7150.9,7201.98,637012,458774871730000.0,78853.0,226371.0,0.3554
2018-10-17,MARUTI,EQ,7150.9,7237.65,7245.0,6853.45,6901.0,6885.6,7003.51,1021019,715071963425000.0,137424.0,394795.0,0.38670000000000004
2018-10-19,MARUTI,EQ,6885.6,6830.0,6965.0,6715.5,6760.0,6756.45,6808.89,903940,615482912240000.0,128810.0,376259.0,0.41619999999999996
2018-10-22,MARUTI,EQ,6756.45,6818.0,6905.0,6722.05,6827.0,6812.2,6828.04,774016,528501230610000.06,81920.0,291472.0,0.3766
2018-10-23,MARUTI,EQ,6812.2,6779.0,6857.0,6666.0,6785.0,6771.3,6761.6,734440,496599037250000.0,107060.0,294847.0,0.40149999999999997
2018-10-24,MARUTI,EQ,6771.3,6850.0,6885.0,6690.0,6750.05,6768.3,6769.63,681526,461367888285000.06,82132.0,218529.0,0.32060000000000005
2018-10-25,MARUTI,EQ,6768.3,6700.0,6853.7,6620.2,6725.0,6723.2,6715.7,2101936,1411596704490000.0,212468.0,621554.0,0.2957
2018-10-26,MARUTI,EQ,6723.2,6750.0,6795.0,6500.0,6705.0,6717.3,6709.99,874526,586805651570000.0,107735.0,242307.0,0.2771
2018-10-29,MARUTI,EQ,6717.3,6722.0,6810.0,6691.05,6800.0,6798.7,6757.99,505428,341567598445000.0,60608.0,125596.0,0.24850000000000003
2018-10-30,MARUTI,EQ,6798.7,6798.0,6868.95,6675.2,6687.4,6697.0,6777.51,771389,522809585814999.94,92315.0,299092.0,0.38770000000000004
2018-10-31,MARUTI,EQ,6697.0,6760.0,6760.0,6500.0,6600.0,6616.4,6587.75,1315746,866780373570000.1,156184.0,516444.0,0.3925
2018-11-01,MARUTI,EQ,6616.4,6648.95,6739.95,6600.0,6702.0,6711.75,6680.99,842039,562565673195000.0,105325.0,234784.0,0.2788
2018-11-02,MARUTI,EQ,6711.75,6769.8,7159.0,6750.05,7135.5,7135.45,7012.52,1834118,1286178327475000.0,186815.0,637470.0,0.34759999999999996
2018-11-05,MARUTI,EQ,7135.45,7138.0,7254.7,7060.05,7165.0,7177.25,7187.58,1040315,747734353250000.0,124693.0,367060.0,0.3528
2018-11-06,MARUTI,EQ,7177.25,7195.0,7238.0,7050.0,7059.0,7075.0,7131.54,667413,475968518685000.06,73701.0,214358.0,0.3212
2018-11-07,MARUTI,EQ,7075.0,7140.0,7143.0,7090.0,7119.0,7127.9,7124.05,127507,90836650220000.0,16406.0,42281.0,0.33159999999999995
2018-11-09,MARUTI,EQ,7127.9,7130.0,7315.0,7040.85,7276.45,7283.5,7235.45,986090,713480015000000.0,133000.0,398978.0,0.4046
2018-11-12,MARUTI,EQ,7283.5,7300.0,7352.5,7052.0,7057.7,7087.8,7193.93,687443,494541799060000.06,87178.0,215795.0,0.3139
2018-11-13,MARUTI,EQ,7087.8,7049.95,7168.75,7021.0,7140.0,7150.45,7117.04,572295,407304426890000.0,73260.0,105195.0,0.1838
2018-11-14,MARUTI,EQ,7150.45,7180.1,7409.0,7180.1,7350.2,7369.05,7300.09,1112945,812459947115000.0,131257.0,414038.0,0.37200000000000005
2018-11-15,MARUTI,EQ,7369.05,7378.9,7515.1,7333.55,7459.6,7478.3,7454.84,1048278,781474102010000.0,125768.0,433751.0,0.41380000000000006
2018-11-16,MARUTI,EQ,7478.3,7500.0,7544.05,7302.55,7340.0,7341.2,7422.99,806420,598604973760000.0,99480.0,264918.0,0.3285
2018-11-19,MARUTI,EQ,7341.2,7360.0,7449.0,7290.0,7444.75,7411.65,7356.99,577408,424798287225000.0,80709.0,179405.0,0.31070000000000003
2018-11-20,MARUTI,EQ,7411.65,7411.65,7444.5,7311.65,7323.6,7333.95,7374.4,637243,469928689364999.94,83909.0,188564.0,0.2959
2018-11-21,MARUTI,EQ,7333.95,7340.0,7466.0,7331.5,7419.0,7424.5,7394.39,701156,518462111614999.94,85499.0,244433.0,0.3486
2018-11-22,MARUTI,EQ,7424.5,7393.95,7480.0,7361.2,7390.05,7411.1,7427.17,668352,496396236885000.06,93783.0,211052.0,0.31579999999999997
2018-11-26,MARUTI,EQ,7411.1,7425.0,7577.75,7387.3,7565.0,7554.7,7492.68,899481,673952698430000.0,101376.0,319149.0,0.35479999999999995
2018-11-27,MARUTI,EQ,7554.7,7570.0,7657.8,7500.75,7650.0,7647.6,7594.62,783389,594954066020000.0,88904.0,260971.0,0.3331
2018-11-28,MARUTI,EQ,7647.6,7658.0,7680.5,7549.6,7550.2,7574.2,7612.09,686734,522747788945000.0,72251.0,261793.0,0.3812
2018-11-29,MARUTI,EQ,7574.2,7613.0,7642.0,7531.0,7546.8,7546.75,7578.45,725583,549879447430000.0,60407.0,361074.0,0.4976
2018-11-30,MARUTI,EQ,7546.75,7574.0,7727.0,7570.05,7649.0,7661.6,7665.85,869715,666710830290000.0,99703.0,336489.0,0.38689999999999997
2018-12-03,MARUTI,EQ,7661.6,7688.5,7800.0,7630.1,7773.8,7779.95,7714.77,772869,596250801465000.0,81780.0,223486.0,0.2892
2018-12-04,MARUTI,EQ,7779.95,7780.0,7784.95,7701.0,7715.0,7721.65,7730.29,551195,426089647460000.0,70895.0,188286.0,0.34159999999999996
2018-12-05,MARUTI,EQ,7721.65,7696.7,7739.9,7520.0,7546.9,7554.05,7639.45,704296,538043633914999.94,80941.0,300147.0,0.42619999999999997
2018-12-06,MARUTI,EQ,7554.05,7450.05,7486.3,7180.0,7201.0,7209.7,7277.83,1339030,974523036485000.0,150020.0,457201.0,0.34140000000000004
2018-12-07,MARUTI,EQ,7209.7,7244.0,7349.95,7201.0,7315.1,7313.95,7288.07,688881,502061074560000.06,73287.0,166833.0,0.2422
2018-12-10,MARUTI,EQ,7313.95,7200.0,7395.0,7170.0,7325.0,7350.5,7315.0,785024,574245093330000.0,89077.0,242388.0,0.3088
2018-12-11,MARUTI,EQ,7350.5,7240.5,7346.0,7215.55,7305.0,7305.35,7281.39,843166,613942047795000.0,104002.0,288500.0,0.3422
2018-12-12,MARUTI,EQ,7305.35,7340.0,7507.3,7295.0,7464.5,7471.85,7455.41,643037,479410355750000.0,72063.0,197880.0,0.30770000000000003
2018-12-13,MARUTI,EQ,7471.85,7477.5,7700.0,7477.5,7666.5,7670.5,7622.8,881204,671723795000000.0,101662.0,248106.0,0.2816
2018-12-14,MARUTI,EQ,7670.5,7684.0,7690.0,7545.95,7676.0,7662.15,7613.76,676653,515187152670000.0,90491.0,208083.0,0.3075
2018-12-17,MARUTI,EQ,7662.15,7691.9,7800.0,7650.0,7717.65,7734.05,7739.25,712296,551263844639999.94,89891.0,174341.0,0.24480000000000002
2018-12-18,MARUTI,EQ,7734.05,7710.0,7785.0,7655.0,7768.0,7772.35,7732.85,658919,509532040495000.0,73064.0,160395.0,0.2434
2018-12-19,MARUTI,EQ,7772.35,7781.0,7949.75,7781.0,7915.1,7936.0,7886.0,856358,675324114605000.0,105351.0,306096.0,0.35740000000000005
2018-12-20,MARUTI,EQ,7936.0,7850.0,7919.0,7763.65,7812.3,7807.05,7845.5,824303,646707033310000.0,84180.0,242794.0,0.2945
2018-12-21,MARUTI,EQ,7807.05,7830.0,7835.0,7515.0,7539.0,7536.3,7618.48,1257227,957815269790000.0,147049.0,388751.0,0.30920000000000003
2018-12-24,MARUTI,EQ,7536.3,7560.0,7595.65,7470.0,7529.15,7529.15,7533.81,611297,460539425310000.06,61083.0,61722.0,0.10099999999999999
2018-12-26,MARUTI,EQ,7529.15,7488.0,7600.0,7402.0,7552.5,7569.1,7507.34,594156,446053382770000.0,61884.0,83624.0,0.14070000000000002
2018-12-27,MARUTI,EQ,7569.1,7649.0,7668.85,7479.3,7501.1,7499.95,7575.64,704523,533721611520000.0,63646.0,116051.0,0.16469999999999999
2018-12-28,MARUTI,EQ,7499.95,7548.0,7580.0,7490.0,7518.0,7505.55,7529.16,616845,464432708645000.0,69397.0,161648.0,0.2621
2018-12-31,MARUTI,EQ,7505.55,7550.0,7572.75,7443.1,7452.0,7465.5,7516.95,547975,411910163150000.0,55374.0,137752.0,0.2514
2019-01-01,MARUTI,EQ,7465.5,7449.75,7494.0,7395.0,7476.85,7476.8,7443.84,625360,465507910035000.06,55211.0,56614.0,0.09050000000000001
2019-01-02,MARUTI,EQ,7476.8,7445.0,7460.0,7244.0,7269.0,7267.85,7338.3,891844,654462043490000.0,97563.0,282890.0,0.3172
2019-01-03,MARUTI,EQ,7267.85,7280.0,7350.0,7185.6,7191.0,7203.95,7271.97,715168,520067886639999.94,86856.0,216975.0,0.3034
2019-01-04,MARUTI,EQ,7203.95,7239.0,7309.0,7161.2,7249.95,7234.5,7236.84,774445,560453256289999.94,76134.0,154216.0,0.1991
2019-01-07,MARUTI,EQ,7234.5,7310.0,7407.0,7300.0,7376.0,7362.05,7360.72,687845,506303415055000.0,66024.0,234828.0,0.34140000000000004
2019-01-08,MARUTI,EQ,7362.05,7380.0,7454.8,7322.1,7440.0,7439.5,7400.56,516841,382491044840000.0,59758.0,146377.0,0.2832
2019-01-09,MARUTI,EQ,7439.5,7460.5,7529.0,7414.0,7481.0,7492.9,7490.62,740580,554740459714999.94,77462.0,273866.0,0.36979999999999996
2019-01-10,MARUTI,EQ,7492.9,7500.0,7511.0,7360.15,7367.0,7391.6,7444.34,452699,337004508995000.0,48105.0,135341.0,0.299
2019-01-11,MARUTI,EQ,7391.6,7382.7,7400.0,7282.0,7307.0,7320.5,7332.02,488399,358095002420000.0,52691.0,147844.0,0.3027
2019-01-14,MARUTI,EQ,7320.5,7330.0,7433.35,7257.0,7425.0,7408.7,7336.79,424152,311191515325000.0,53821.0,87990.0,0.2074
2019-01-15,MARUTI,EQ,7408.7,7430.0,7470.0,7317.0,7349.0,7355.15,7381.23,491196,362562824945000.0,62664.0,133373.0,0.2715
2019-01-16,MARUTI,EQ,7355.15,7349.5,7384.0,7291.1,7304.05,7310.25,7329.03,424769,311314389870000.0,52831.0,117708.0,0.2771
2019-01-17,MARUTI,EQ,7310.25,7339.0,7398.95,7307.5,7330.0,7336.25,7352.95,462725,340239279655000.0,58345.0,143639.0,0.3104
2019-01-18,MARUTI,EQ,7336.25,7345.0,7379.95,7318.0,7370.0,7357.95,7350.76,334555,245923248700000.0,36092.0,113631.0,0.3396
2019-01-21,MARUTI,EQ,7357.95,7358.0,7380.0,7161.0,7188.0,7208.4,7266.86,654537,475643191675000.0,99182.0,281325.0,0.42979999999999996
2019-01-22,MARUTI,EQ,7208.4,7180.0,7180.0,7054.5,7056.0,7068.85,7095.48,896521,636124440055000.0,128669.0,328030.0,0.36590000000000006
2019-01-23,MARUTI,EQ,7068.85,7050.0,7132.25,7025.0,7044.0,7045.4,7065.07,702474,496303069960000.06,67947.0,167068.0,0.2378
2019-01-24,MARUTI,EQ,7045.4,7059.9,7098.0,7014.4,7058.7,7040.6,7058.58,520703,367542408160000.0,58624.0,136838.0,0.26280000000000003
2019-01-25,MARUTI,EQ,7040.6,7054.0,7133.0,6410.0,6469.9,6513.4,6687.48,3062762,2048214524170000.0,279196.0,1018169.0,0.33240000000000003
2019-01-28,MARUTI,EQ,6513.4,6512.5,6610.0,6317.7,6510.5,6511.05,6463.35,2398091,1549970738890000.0,264941.0,929369.0,0.3875
2019-01-29,MARUTI,EQ,6511.05,6480.0,6619.15,6447.4,6520.0,6526.95,6538.7,1101399,720171245835000.0,124843.0,374079.0,0.3396
2019-01-30,MARUTI,EQ,6526.95,6559.0,6588.0,6508.0,6565.0,6548.25,6542.56,583773,381937153370000.0,70798.0,243280.0,0.4167
2019-01-31,MARUTI,EQ,6548.25,6575.0,6660.05,6460.05,6635.0,6641.15,6548.88,926270,606602794450000.0,110666.0,394294.0,0.4257
2019-02-01,MARUTI,EQ,6641.15,6679.0,7204.0,6652.55,6930.0,6962.3,6951.19,2545419,1769369816680000.0,263029.0,715227.0,0.281
2019-02-04,MARUTI,EQ,6962.3,6975.0,7039.0,6851.65,7005.65,6988.2,6954.72,658776,458160550805000.0,76227.0,134185.0,0.20370000000000002
2019-02-05,MARUTI,EQ,6988.2,6995.0,7125.0,6985.4,7125.0,7093.6,7059.63,681498,481112156020000.0,73807.0,214352.0,0.3145
2019-02-06,MARUTI,EQ,7093.6,7120.0,7220.0,7067.0,7195.05,7183.4,7140.65,567827,405465295975000.0,61950.0,151919.0,0.2675
2019-02-07,MARUTI,EQ,7183.4,7201.0,7320.0,7185.1,7286.0,7302.55,7272.3,690174,501915399530000.0,76768.0,210891.0,0.3056
2019-02-08,MARUTI,EQ,7302.55,7270.0,7300.0,7100.0,7115.2,7134.25,7191.38,576159,414337821210000.0,78367.0,152964.0,0.2655
2019-02-11,MARUTI,EQ,7134.25,7150.0,7209.95,7051.1,7198.65,7177.9,7133.32,502244,358266958360000.0,63736.0,76418.0,0.1522
2019-02-12,MARUTI,EQ,7177.9,7193.0,7230.0,7127.95,7141.0,7162.5,7188.98,494592,355560975680000.0,65794.0,124192.0,0.2511
2019-02-13,MARUTI,EQ,7162.5,7157.0,7165.0,6994.35,7061.0,7028.25,7082.84,563690,399252511835000.0,87718.0,169043.0,0.2999
2019-02-14,MARUTI,EQ,7028.25,7036.7,7111.2,6990.0,7039.9,7017.5,7040.3,622311,438125806875000.0,78325.0,201614.0,0.324
2019-02-15,MARUTI,EQ,7017.5,7027.4,7058.7,6900.0,6915.0,6930.05,6972.04,768798,536009216350000.0,85622.0,270670.0,0.3521
2019-02-18,MARUTI,EQ,6930.05,6964.7,6997.8,6817.0,6834.95,6842.7,6877.06,509963,350704683670000.0,67398.0,145375.0,0.2851
2019-02-19,MARUTI,EQ,6842.7,6855.0,6915.9,6771.0,6815.0,6804.55,6866.95,493861,339132028195000.0,59750.0,124406.0,0.2519
2019-02-20,MARUTI,EQ,6804.55,6842.0,6888.0,6804.4,6849.95,6849.9,6844.34,534284,365681873795000.0,58220.0,232211.0,0.43460000000000004
2019-02-21,MARUTI,EQ,6849.9,6868.95,6879.65,6715.0,6818.05,6801.55,6779.81,722938,490137918085000.06,90347.0,231221.0,0.31980000000000003
2019-02-22,MARUTI,EQ,6801.55,6827.0,6939.0,6819.05,6919.0,6912.4,6899.91,764535,527522002000000.0,67465.0,299071.0,0.3912
2019-02-25,MARUTI,EQ,6912.4,6948.0,6984.9,6870.05,6930.2,6924.9,6926.21,495728,343351842620000.0,62728.0,140476.0,0.2834
2019-02-26,MARUTI,EQ,6924.9,6885.0,6975.0,6812.6,6900.0,6904.3,6895.74,673415,464369567339999.94,67933.0,175993.0,0.2613
2019-02-27,MARUTI,EQ,6904.3,6943.0,7048.0,6853.2,6947.25,6968.5,6960.32,961829,669463602155000.0,100907.0,275595.0,0.2865
2019-02-28,MARUTI,EQ,6968.5,7010.0,7040.0,6801.0,6831.95,6829.7,6881.48,1031563,709868524380000.0,120214.0,363696.0,0.35259999999999997
2019-03-01,MARUTI,EQ,6829.7,6876.8,6950.0,6827.25,6938.95,6935.15,6894.86,768822,530092030050000.0,70081.0,199576.0,0.2596
2019-03-05,MARUTI,EQ,6935.15,6950.0,7158.15,6894.45,7130.0,7117.75,7040.88,838538,590404275790000.0,88633.0,254992.0,0.3041
2019-03-06,MARUTI,EQ,7117.75,7137.85,7144.9,7010.0,7053.0,7056.9,7071.79,557197,394037930610000.0,57525.0,149798.0,0.2688
2019-03-07,MARUTI,EQ,7056.9,7078.0,7092.5,7002.0,7020.0,7029.05,7036.35,396771,279182085635000.0,48429.0,143098.0,0.3607
2019-03-08,MARUTI,EQ,7029.05,6975.0,7025.0,6951.0,6960.0,6967.7,6987.8,486432,339908864455000.0,53304.0,128275.0,0.2637
2019-03-11,MARUTI,EQ,6967.7,6980.0,7121.6,6975.0,7068.05,7081.9,7075.19,720905,510054163455000.0,87743.0,295672.0,0.41009999999999996
2019-03-12,MARUTI,EQ,7081.9,7097.0,7232.0,7096.0,7130.3,7157.2,7182.59,828847,595326962075000.0,79990.0,282481.0,0.3408
2019-03-13,MARUTI,EQ,7157.2,7177.0,7202.95,7050.0,7094.0,7091.05,7111.31,534982,380442175075000.0,60144.0,160090.0,0.2992
2019-03-14,MARUTI,EQ,7091.05,7103.0,7148.0,7047.25,7091.0,7086.3,7086.66,584482,414202383220000.0,77800.0,208109.0,0.3561
2019-03-15,MARUTI,EQ,7086.3,7109.0,7157.0,7060.0,7103.6,7084.0,7098.49,861945,611850875045000.0,68340.0,478516.0,0.5552
2019-03-18,MARUTI,EQ,7084.0,7077.45,7077.45,6776.6,6902.0,6909.1,6877.73,1525653,1049303307260000.0,203794.0,663894.0,0.43520000000000003
2019-03-19,MARUTI,EQ,6909.1,6900.0,6901.95,6809.25,6816.0,6825.2,6849.5,816763,559441949495000.0,86822.0,381843.0,0.4675
2019-03-20,MARUTI,EQ,6825.2,6860.0,6860.0,6650.0,6652.0,6673.55,6743.05,1017560,686145543925000.0,122454.0,428875.0,0.4215
2019-03-22,MARUTI,EQ,6673.55,6567.0,6716.3,6532.35,6555.0,6552.7,6595.68,1715983,1131806878230000.0,146685.0,831869.0,0.48479999999999995
2019-03-25,MARUTI,EQ,6552.7,6515.0,6621.0,6491.2,6520.0,6522.6,6538.23,1093184,714748939260000.0,105876.0,368528.0,0.3371
2019-03-26,MARUTI,EQ,6522.6,6558.0,6600.0,6480.0,6595.0,6585.7,6541.39,909087,594669560485000.0,100956.0,332174.0,0.3654
2019-03-27,MARUTI,EQ,6585.7,6628.0,6640.0,6500.0,6505.05,6518.0,6564.08,887601,582628010000000.0,95393.0,337095.0,0.37979999999999997
2019-03-28,MARUTI,EQ,6518.0,6535.0,6625.0,6501.2,6609.8,6596.25,6558.69,949713,622887255855000.0,100996.0,412194.0,0.434
2019-03-29,MARUTI,EQ,6596.25,6610.0,6775.0,6565.1,6672.0,6672.55,6699.93,1458092,976911926540000.0,148778.0,574358.0,0.39390000000000003
2019-04-01,MARUTI,EQ,6672.55,6730.8,6870.0,6700.0,6840.0,6840.7,6812.42,1142386,778241488090000.0,114137.0,307952.0,0.2696
2019-04-02,MARUTI,EQ,6840.7,6859.45,6900.7,6785.5,6890.0,6889.7,6862.02,866805,594803344140000.0,91325.0,284610.0,0.3283
2019-04-03,MARUTI,EQ,6889.7,6896.0,7098.0,6896.0,7091.0,7072.9,7021.88,1491021,1046977472935000.0,115921.0,686335.0,0.46030000000000004
2019-04-04,MARUTI,EQ,7072.9,7120.0,7170.0,7061.65,7108.9,7113.1,7117.87,1388375,988227136100000.0,116312.0,580291.0,0.418
2019-04-05,MARUTI,EQ,7113.1,7095.0,7143.95,7050.0,7103.7,7107.7,7102.19,729603,518177993760000.06,68649.0,272990.0,0.37420000000000003
2019-04-08,MARUTI,EQ,7107.7,7107.0,7150.0,7044.7,7127.0,7129.45,7102.35,498374,353962782120000.0,54468.0,170698.0,0.3425
2019-04-09,MARUTI,EQ,7129.45,7134.0,7235.0,7080.0,7230.0,7216.55,7155.98,741669,530737126110000.06,66791.0,274138.0,0.36960000000000004
2019-04-10,MARUTI,EQ,7216.55,7218.95,7218.95,7144.6,7176.5,7186.35,7179.12,590107,423644813960000.0,58826.0,164500.0,0.2788
2019-04-11,MARUTI,EQ,7186.35,7186.95,7220.0,7150.0,7196.0,7187.85,7181.47,609539,437738841550000.0,54248.0,256379.0,0.42060000000000003
2019-04-12,MARUTI,EQ,7187.85,7188.9,7357.0,7161.05,7348.0,7342.85,7280.17,929935,677008668285000.0,81115.0,302564.0,0.3254
2019-04-15,MARUTI,EQ,7342.85,7351.05,7389.95,7295.0,7352.0,7352.5,7344.14,585205,429782966950000.0,62806.0,213194.0,0.3643
2019-04-16,MARUTI,EQ,7352.5,7369.9,7475.0,7350.0,7460.95,7458.55,7437.45,707823,526439780580000.0,92307.0,250466.0,0.3539
2019-04-18,MARUTI,EQ,7458.55,7533.1,7539.35,7434.05,7440.0,7447.45,7478.62,713163,533347861975000.0,56292.0,270991.0,0.38
2019-04-22,MARUTI,EQ,7447.45,7422.0,7424.9,7300.0,7325.0,7321.25,7350.38,479609,352530680355000.0,54650.0,193413.0,0.4033
2019-04-23,MARUTI,EQ,7321.25,7327.0,7388.9,7006.0,7061.0,7048.9,7231.32,952628,688876186005000.0,76805.0,385812.0,0.405
2019-04-24,MARUTI,EQ,7048.9,7065.0,7101.95,6910.0,6994.35,7016.7,6989.53,1063510,743343462920000.0,122009.0,355176.0,0.334
2019-04-25,MARUTI,EQ,7016.7,7014.75,7144.95,6865.0,6880.0,6905.25,6965.15,3075510,2142140056520000.0,275395.0,787916.0,0.25620000000000004
2019-04-26,MARUTI,EQ,6905.25,6805.0,6886.85,6750.0,6844.4,6842.85,6805.2,1999920,1360985577705000.0,174307.0,732024.0,0.36600000000000005
2019-04-30,MARUTI,EQ,6842.85,6700.0,6750.0,6630.0,6638.6,6666.4,6683.07,1640025,1096040588390000.0,166409.0,827943.0,0.5048
2019-05-02,MARUTI,EQ,6666.4,6550.0,6709.95,6525.0,6670.0,6683.25,6643.36,1337101,888284103460000.0,115121.0,468278.0,0.3502
2019-05-03,MARUTI,EQ,6683.25,6675.0,6780.0,6675.0,6705.5,6710.0,6743.66,795679,536578958070000.0,67142.0,314151.0,0.3948
2019-05-06,MARUTI,EQ,6710.0,6659.0,6732.0,6639.3,6706.25,6709.65,6698.71,480317,321750552005000.0,50892.0,110501.0,0.23010000000000003
2019-05-07,MARUTI,EQ,6709.65,6744.9,6785.25,6680.0,6693.0,6702.0,6737.56,586684,395282067440000.0,69696.0,198757.0,0.33880000000000005
2019-05-08,MARUTI,EQ,6702.0,6679.0,6693.0,6616.0,6650.0,6650.15,6655.7,552749,367892910220000.0,59897.0,228920.0,0.41409999999999997
2019-05-09,MARUTI,EQ,6650.15,6637.0,6678.0,6600.0,6609.85,6624.95,6646.86,570000,378870957090000.0,71334.0,257451.0,0.45170000000000005
2019-05-10,MARUTI,EQ,6624.95,6623.0,6664.9,6575.0,6630.0,6631.6,6622.41,608669,403085543915000.0,75423.0,247688.0,0.4069
2019-05-13,MARUTI,EQ,6631.6,6626.0,6659.3,6500.0,6523.0,6543.75,6603.04,555672,366912266540000.0,74137.0,241880.0,0.4353
2019-05-14,MARUTI,EQ,6543.75,6511.0,6612.0,6450.0,6580.0,6576.2,6549.98,843313,552368329335000.06,92532.0,422207.0,0.5007
2019-05-15,MARUTI,EQ,6576.2,6590.0,6640.0,6463.3,6467.0,6493.75,6571.26,612357,402395933245000.0,71165.0,216633.0,0.35380000000000006
2019-05-16,MARUTI,EQ,6493.75,6506.0,6527.3,6441.4,6480.0,6479.65,6478.72,555991,360211044310000.0,53765.0,204499.0,0.3678
2019-05-17,MARUTI,EQ,6479.65,6497.0,6790.0,6485.0,6769.95,6706.85,6608.78,782196,516936054435000.06,82076.0,286662.0,0.3665
2019-05-20,MARUTI,EQ,6706.85,6875.0,7150.0,6860.0,7089.0,7084.6,7032.43,1286198,904509514804999.9,158544.0,612553.0,0.47630000000000006
2019-05-21,MARUTI,EQ,7084.6,7105.0,7137.75,6818.0,6871.8,6875.35,6988.32,973836,680547818920000.0,132504.0,355326.0,0.3649
2019-05-22,MARUTI,EQ,6875.35,6877.2,6930.55,6841.0,6900.0,6899.8,6896.05,645280,444988243560000.06,84382.0,315350.0,0.48869999999999997
2019-05-23,MARUTI,EQ,6899.8,6996.0,7049.1,6830.0,6902.2,6929.25,6970.56,1364516,951144077535000.0,172058.0,586570.0,0.4299
2019-05-24,MARUTI,EQ,6929.25,6964.95,7120.0,6886.75,7090.0,7093.15,7027.47,1002742,704673903335000.0,115405.0,445518.0,0.44430000000000003
2019-05-27,MARUTI,EQ,7093.15,7095.0,7193.9,6900.05,7036.65,7068.45,7092.46,1022289,725054721050000.0,118094.0,369818.0,0.3618
2019-05-28,MARUTI,EQ,7068.45,7067.0,7130.0,7031.5,7043.5,7054.65,7071.19,915732,647531249980000.0,100359.0,531607.0,0.5805
2019-05-29,MARUTI,EQ,7054.65,7001.0,7009.0,6870.0,6880.0,6891.45,6936.62,768022,532747741035000.06,77100.0,325040.0,0.4232
2019-05-30,MARUTI,EQ,6891.45,6890.0,6921.0,6825.0,6847.55,6867.7,6872.77,850456,584499184260000.0,75608.0,466690.0,0.5488000000000001
2019-05-31,MARUTI,EQ,6867.7,6891.0,6961.3,6825.0,6830.0,6869.85,6894.5,1084204,747504766145000.0,95717.0,444436.0,0.40990000000000004
2019-06-03,MARUTI,EQ,6869.85,6760.0,7055.0,6760.0,7035.05,7022.9,6952.57,1157809,804974846680000.0,103872.0,307974.0,0.266
2019-06-04,MARUTI,EQ,7022.9,7000.0,7099.0,6971.75,7080.65,7051.8,7020.96,575281,403902329950000.0,61414.0,174369.0,0.3031
2019-06-06,MARUTI,EQ,7051.8,7060.2,7099.0,6928.0,6980.0,6988.7,7023.41,720856,506286501164999.94,82118.0,247521.0,0.34340000000000004
2019-06-07,MARUTI,EQ,6988.7,6990.0,6990.0,6862.65,6950.0,6948.25,6939.99,470376,326440253170000.0,58091.0,134510.0,0.28600000000000003
2019-06-10,MARUTI,EQ,6948.25,6980.0,7043.3,6922.0,6995.0,6969.95,6974.91,395116,275589869285000.0,50060.0,98232.0,0.2486
2019-06-11,MARUTI,EQ,6969.95,6989.95,7018.2,6930.0,6963.7,6978.3,6970.4,387309,269969743269999.97,51692.0,146934.0,0.37939999999999996
2019-06-12,MARUTI,EQ,6978.3,6963.8,6967.95,6825.05,6866.0,6852.0,6881.07,494886,340534679610000.0,61309.0,145137.0,0.2933
2019-06-13,MARUTI,EQ,6852.0,6843.0,6863.7,6766.3,6770.0,6784.7,6809.0,561159,382093195305000.0,64664.0,236670.0,0.4218
2019-06-14,MARUTI,EQ,6784.7,6775.0,6839.0,6727.35,6744.0,6747.4,6768.04,449930,304514427475000.0,47943.0,122815.0,0.273
2019-06-17,MARUTI,EQ,6747.4,6749.4,6768.05,6560.5,6590.0,6581.65,6645.88,567397,377085093175000.0,70473.0,244986.0,0.401
2019-06-18,MARUTI,EQ,6581.65,6604.5,6649.0,6390.0,6485.0,6439.0,6512.14,1048826,683010138640000.0,98693.0,392537.0,0.3576
2019-06-19,MARUTI,EQ,6439.0,6485.0,6560.65,6380.0,6389.95,6424.65,6476.71,715496,463405685105000.0,72465.0,179150.0,0.2504
2019-06-20,MARUTI,EQ,6424.65,6390.0,6649.0,6340.25,6629.0,6616.75,6486.49,992450,643751652625000.0,91432.0,361244.0,0.364
2019-06-21,MARUTI,EQ,6616.75,6549.0,6549.0,6370.2,6425.0,6417.25,6443.31,1345890,867198375254999.9,143708.0,397989.0,0.2957
2019-06-24,MARUTI,EQ,6417.25,6411.0,6497.1,6322.85,6456.0,6459.9,6417.75,911826,585186757265000.0,87935.0,219825.0,0.2411
2019-06-25,MARUTI,EQ,6459.9,6459.0,6540.0,6427.35,6509.0,6522.5,6501.51,580392,377342614370000.0,55789.0,171883.0,0.2961
2019-06-26,MARUTI,EQ,6522.5,6519.0,6557.8,6460.1,6468.0,6480.3,6501.77,572239,372056527775000.0,56207.0,172173.0,0.3009
2019-06-27,MARUTI,EQ,6480.3,6496.2,6575.0,6475.0,6482.0,6486.7,6521.87,1022011,666542640950000.0,111315.0,386311.0,0.378
2019-06-28,MARUTI,EQ,6486.7,6500.0,6550.0,6475.0,6539.0,6534.65,6523.49,618701,403608991630000.0,59961.0,166944.0,0.2698
2019-07-01,MARUTI,EQ,6534.65,6600.0,6618.0,6490.0,6501.0,6507.85,6528.23,754667,492664076005000.0,64626.0,131425.0,0.1741
2019-07-02,MARUTI,EQ,6507.85,6510.05,6588.8,6482.0,6582.0,6560.0,6528.06,518084,338208349290000.0,45162.0,123163.0,0.2377
2019-07-03,MARUTI,EQ,6560.0,6582.0,6590.0,6515.05,6532.35,6533.8,6554.19,517709,339316529630000.0,44855.0,157061.0,0.3034
2019-07-04,MARUTI,EQ,6533.8,6540.0,6588.0,6510.2,6531.0,6544.45,6555.09,576449,377867386875000.0,52529.0,190463.0,0.33039999999999997
2019-07-05,MARUTI,EQ,6544.45,6547.2,6579.0,6300.0,6320.0,6360.0,6483.81,866460,561796548455000.0,80160.0,355385.0,0.41020000000000006
2019-07-08,MARUTI,EQ,6360.0,6280.1,6283.15,5985.65,6052.85,6038.7,6091.11,1927495,1174058513145000.0,202330.0,685092.0,0.3554
2019-07-09,MARUTI,EQ,6038.7,6060.0,6070.0,5910.0,5950.0,5945.45,5990.44,1337999,801519603980000.0,149864.0,442584.0,0.3308
2019-07-10,MARUTI,EQ,5945.45,5959.0,5995.0,5900.0,5920.0,5927.9,5939.74,809385,480753607895000.0,89147.0,217619.0,0.26890000000000003
2019-07-11,MARUTI,EQ,5927.9,5974.0,6050.0,5930.0,6013.0,6031.2,5992.93,779113,466917250670000.0,74508.0,205315.0,0.2635
2019-07-12,MARUTI,EQ,6031.2,6017.7,6090.0,5951.95,5956.0,5971.45,6024.52,719883,433695139655000.0,78770.0,194720.0,0.2705
2019-07-15,MARUTI,EQ,5971.45,5980.0,6096.0,5955.0,6079.95,6079.7,6038.46,675004,407598763185000.0,68190.0,228313.0,0.3382
2019-07-16,MARUTI,EQ,6079.7,6079.95,6172.0,6056.0,6153.95,6158.05,6134.82,627259,384812338045000.0,61750.0,207477.0,0.3308
2019-07-17,MARUTI,EQ,6158.05,6168.0,6174.0,6050.0,6059.0,6075.7,6109.23,598778,365807196480000.0,56232.0,233217.0,0.3895
2019-07-18,MARUTI,EQ,6075.7,6054.4,6055.7,5857.5,5875.0,5882.35,5938.43,1097857,651954273440000.0,105839.0,362847.0,0.33049999999999996
2019-07-19,MARUTI,EQ,5882.35,5885.0,5910.95,5710.1,5775.0,5769.1,5791.16,1228672,711544115925000.0,145071.0,428768.0,0.349
2019-07-22,MARUTI,EQ,5769.1,5780.0,5940.0,5745.05,5910.0,5912.5,5868.62,897510,526714318725000.0,88243.0,224319.0,0.24989999999999998
2019-07-23,MARUTI,EQ,5912.5,5910.0,5972.4,5820.2,5855.3,5873.75,5898.71,841517,496386875564999.94,88218.0,276328.0,0.3284
2019-07-24,MARUTI,EQ,5873.75,5865.0,5865.0,5725.3,5765.05,5768.0,5791.11,800687,463687028685000.06,97250.0,346028.0,0.4322
2019-07-25,MARUTI,EQ,5768.0,5789.1,5844.95,5701.05,5747.5,5756.75,5762.53,990461,570755885925000.0,83962.0,377503.0,0.3811
2019-07-26,MARUTI,EQ,5756.75,5728.0,5955.0,5683.9,5820.0,5805.65,5804.34,2346714,1362113299785000.0,201684.0,521217.0,0.22210000000000002
2019-07-29,MARUTI,EQ,5805.65,5770.0,5770.0,5540.0,5545.0,5561.25,5618.36,1548125,869793074279999.9,130316.0,451320.0,0.2915
2019-07-30,MARUTI,EQ,5561.25,5562.0,5644.85,5492.0,5521.8,5507.15,5554.32,1189163,660499146335000.0,119245.0,264345.0,0.2223
2019-07-31,MARUTI,EQ,5507.15,5525.8,5582.3,5446.05,5470.0,5469.7,5516.5,1053202,580999079755000.0,107035.0,326382.0,0.3099
2019-08-01,MARUTI,EQ,5469.7,5469.7,5615.0,5450.0,5586.0,5572.6,5509.86,1134178,624916541415000.0,131995.0,272877.0,0.24059999999999998
2019-08-02,MARUTI,EQ,5572.6,5539.6,5724.0,5485.0,5710.0,5689.35,5627.21,1391678,783126666015000.0,141373.0,301250.0,0.2165
2019-08-05,MARUTI,EQ,5689.35,5600.0,5695.0,5452.0,5667.5,5670.35,5594.63,1122496,627994981765000.0,112301.0,281501.0,0.25079999999999997
2019-08-06,MARUTI,EQ,5670.35,5640.0,5849.0,5640.0,5830.0,5833.3,5774.41,1125521,649922177380000.0,121115.0,386940.0,0.34380000000000005
2019-08-07,MARUTI,EQ,5833.3,5833.95,5867.0,5735.7,5736.0,5775.0,5797.06,955090,553671222270000.0,94517.0,314935.0,0.3297
2019-08-08,MARUTI,EQ,5775.0,5725.0,5947.0,5725.0,5934.25,5902.25,5804.27,831725,482755806600000.0,79045.0,212115.0,0.255
2019-08-09,MARUTI,EQ,5902.25,5937.65,6155.0,5927.2,6100.25,6099.9,6052.75,1445079,874670638725000.0,139928.0,344775.0,0.2386
2019-08-13,MARUTI,EQ,6099.9,6099.7,6123.0,5791.55,5792.0,5815.45,5906.6,909354,537118741939999.94,92700.0,275322.0,0.3028
2019-08-14,MARUTI,EQ,5815.45,5792.0,5933.4,5710.0,5823.0,5816.0,5831.34,1030939,601175884975000.0,114881.0,207013.0,0.20079999999999998
2019-08-16,MARUTI,EQ,5816.0,5805.0,5995.0,5590.0,5970.0,5975.05,5885.7,1207075,710448119215000.0,129048.0,205790.0,0.1705
2019-08-19,MARUTI,EQ,5975.05,5999.0,6024.4,5911.6,6003.0,5982.55,5974.86,902389,539164380250000.0,85283.0,187046.0,0.2073
2019-08-20,MARUTI,EQ,5982.55,6003.0,6233.0,5959.05,6223.0,6190.95,6124.73,2198337,1346421180700000.0,165532.0,796418.0,0.36229999999999996
2019-08-21,MARUTI,EQ,6190.95,6223.0,6276.0,6141.0,6250.9,6228.9,6219.46,2128640,1323898342715000.0,164691.0,678600.0,0.3188
2019-08-22,MARUTI,EQ,6228.9,6200.0,6298.5,6168.0,6198.0,6208.55,6228.18,1551394,966236652610000.0,142240.0,535153.0,0.34490000000000004
2019-08-23,MARUTI,EQ,6208.55,6160.0,6279.6,6040.0,6250.9,6254.35,6175.49,1232405,761070009390000.0,138478.0,237375.0,0.19260000000000002
2019-08-26,MARUTI,EQ,6254.35,6460.0,6466.7,6116.15,6234.15,6255.55,6243.79,1552155,969132974100000.0,152471.0,270003.0,0.174
2019-08-27,MARUTI,EQ,6255.55,6297.5,6340.0,6256.0,6260.2,6277.75,6297.13,1078065,678871537395000.0,107538.0,285385.0,0.2647
2019-08-28,MARUTI,EQ,6277.75,6248.0,6248.0,6070.0,6109.95,6103.4,6147.63,1242304,763721953050000.0,120487.0,341367.0,0.2748
2019-08-29,MARUTI,EQ,6103.4,6103.4,6198.0,6065.0,6150.0,6110.2,6127.93,1006756,616933066555000.0,84377.0,277420.0,0.2756
2019-08-30,MARUTI,EQ,6110.2,6144.0,6159.25,6052.9,6108.35,6123.75,6111.18,794518,485544523314999.94,81325.0,168023.0,0.2115
2019-09-03,MARUTI,EQ,6123.75,6035.0,6130.0,6002.25,6049.7,6049.7,6064.24,1173373,711561155135000.0,99898.0,355059.0,0.30260000000000004
2019-09-04,MARUTI,EQ,6049.7,6062.0,6076.2,5800.0,5805.2,5830.75,5892.04,1964992,1157780536715000.0,161677.0,643073.0,0.3273
2019-09-05,MARUTI,EQ,5830.75,5805.0,5998.0,5791.25,5977.4,5968.65,5910.61,1149196,679244670490000.0,98164.0,135033.0,0.11750000000000001
2019-09-06,MARUTI,EQ,5968.65,5997.7,6220.0,5962.1,6199.9,6186.95,6092.33,1524051,928501770229999.9,140253.0,246592.0,0.1618
2019-09-09,MARUTI,EQ,6186.95,6085.0,6366.95,6040.0,6355.05,6335.5,6220.02,2061193,1282065910280000.0,177089.0,659132.0,0.31980000000000003
2019-09-11,MARUTI,EQ,6335.5,6330.0,6630.0,6285.1,6580.0,6597.3,6500.22,2492039,1619880733970000.0,197737.0,730864.0,0.2933
2019-09-12,MARUTI,EQ,6597.3,6565.0,6640.0,6370.0,6398.75,6392.05,6491.28,1892862,1228710249445000.0,152225.0,339532.0,0.1794
2019-09-13,MARUTI,EQ,6392.05,6434.0,6512.8,6340.0,6445.7,6450.3,6441.54,1929801,1243088906180000.0,143210.0,276640.0,0.1434
2019-09-16,MARUTI,EQ,6450.3,6349.9,6489.0,6340.1,6399.0,6412.75,6417.49,1377371,883926135935000.0,121546.0,201181.0,0.1461
2019-09-17,MARUTI,EQ,6412.75,6410.0,6445.85,6110.0,6116.3,6130.4,6261.06,1706567,1068491476620000.1,138251.0,344956.0,0.2021
2019-09-18,MARUTI,EQ,6130.4,6165.0,6211.8,5986.6,6105.0,6095.05,6083.27,1955137,1189362811715000.0,154690.0,320209.0,0.1638
2019-09-19,MARUTI,EQ,6095.05,6139.0,6175.0,5942.4,5987.7,5971.75,6056.96,1721431,1042663745604999.9,130046.0,323570.0,0.188
2019-09-20,MARUTI,EQ,5971.75,6015.0,6949.8,5982.45,6601.0,6591.95,6513.47,4892962,3187015786840000.0,407715.0,1251204.0,0.2557
2019-09-23,MARUTI,EQ,6591.95,6676.1,7000.0,6676.1,6885.1,6897.85,6891.1,3140286,2164001538295000.0,282219.0,1292336.0,0.4115
2019-09-24,MARUTI,EQ,6897.85,6935.0,7177.9,6855.0,7033.2,7009.1,6996.14,2354230,1647053268650000.0,224403.0,439089.0,0.1865
2019-09-25,MARUTI,EQ,7009.1,7000.0,7000.0,6602.0,6700.0,6638.5,6752.87,2296343,1550690773530000.0,202225.0,659970.0,0.2874
2019-09-26,MARUTI,EQ,6638.5,6700.0,6899.9,6681.05,6855.0,6857.45,6809.38,1893865,1289604008580000.0,153357.0,372831.0,0.19690000000000002
2019-09-27,MARUTI,EQ,6857.45,6860.0,6915.0,6735.0,6765.3,6773.7,6801.12,1457894,991531011210000.0,123866.0,148967.0,0.10220000000000001
2019-09-30,MARUTI,EQ,6773.7,6773.0,6809.6,6640.0,6700.0,6715.8,6698.81,1264165,846839899215000.0,99286.0,233999.0,0.18510000000000001
2019-10-01,MARUTI,EQ,6715.8,6720.0,6850.0,6650.0,6786.6,6782.0,6762.4,1473158,996207796440000.0,126618.0,123077.0,0.0835
2019-10-03,MARUTI,EQ,6782.0,6786.6,6794.95,6680.0,6743.1,6754.05,6733.72,850852,572940201260000.0,89067.0,172543.0,0.2028
2019-10-04,MARUTI,EQ,6754.05,6793.0,6845.9,6618.4,6645.95,6649.6,6762.15,1065056,720206721175000.0,93392.0,178145.0,0.1673
2019-10-07,MARUTI,EQ,6649.6,6674.7,6699.0,6558.15,6639.0,6629.85,6636.21,696713,462353460775000.0,68054.0,90886.0,0.1304
2019-10-09,MARUTI,EQ,6629.85,6628.0,6743.8,6590.0,6730.0,6719.55,6691.03,1017731,680966453460000.0,83048.0,218687.0,0.21489999999999998
2019-10-10,MARUTI,EQ,6719.55,6700.0,6742.1,6558.25,6624.0,6605.45,6639.63,985523,654351300235000.0,80370.0,84641.0,0.0859
2019-10-11,MARUTI,EQ,6605.45,6626.3,6720.0,6626.3,6692.8,6698.9,6681.63,835065,557959606039999.94,63691.0,105040.0,0.1258
2019-10-14,MARUTI,EQ,6698.9,6697.95,6874.55,6696.05,6805.4,6821.1,6774.6,963217,652541265400000.0,72532.0,229446.0,0.2382
2019-10-15,MARUTI,EQ,6821.1,6811.0,7019.0,6809.0,6995.0,6985.75,6951.84,1276061,887097818520000.1,98230.0,184230.0,0.1444
2019-10-16,MARUTI,EQ,6985.75,7003.45,7013.9,6895.0,6977.0,6975.0,6958.16,876844,610122521615000.0,84164.0,250951.0,0.2862
2019-10-17,MARUTI,EQ,6975.0,6977.0,7155.55,6940.0,7126.0,7123.9,7027.01,1248295,877177963085000.0,89325.0,415007.0,0.3325
2019-10-18,MARUTI,EQ,7123.9,7081.3,7450.0,7061.65,7350.0,7302.3,7225.4,1463126,1057167304145000.1,114860.0,556218.0,0.38020000000000004
2019-10-22,MARUTI,EQ,7302.3,7333.0,7392.0,7232.0,7262.25,7256.25,7313.8,959552,701796945670000.0,90739.0,229762.0,0.23940000000000003
2019-10-23,MARUTI,EQ,7256.25,7201.05,7472.0,7200.0,7415.2,7440.25,7381.04,1278695,943809851275000.0,103063.0,258231.0,0.20190000000000002
2019-10-24,MARUTI,EQ,7440.25,7460.0,7475.0,7271.0,7390.0,7391.4,7386.6,1658859,1225332717230000.0,157094.0,276210.0,0.16649999999999998
2019-10-25,MARUTI,EQ,7391.4,7396.5,7509.0,7353.85,7460.3,7471.15,7442.2,1353615,1007387737265000.0,164781.0,297170.0,0.2195
2019-10-27,MARUTI,EQ,7471.15,7477.0,7500.0,7392.05,7412.0,7422.1,7444.9,128352,95556817900000.0,12869.0,22464.0,0.17500000000000002
2019-10-29,MARUTI,EQ,7422.1,7416.0,7758.7,7381.85,7750.0,7721.3,7612.92,1396732,1063321279745000.1,157536.0,505877.0,0.3622
2019-10-30,MARUTI,EQ,7721.3,7744.0,7753.65,7539.7,7562.0,7556.95,7625.75,1243366,948159208320000.1,127442.0,314143.0,0.2527
2019-10-31,MARUTI,EQ,7556.95,7612.9,7645.0,7502.0,7559.45,7559.4,7568.25,1067275,807740637860000.0,109160.0,294848.0,0.2763
2019-11-01,MARUTI,EQ,7559.4,7599.95,7649.0,7545.1,7602.0,7618.65,7603.25,1151035,875161132035000.0,95019.0,212054.0,0.18420000000000003
2019-11-04,MARUTI,EQ,7618.65,7550.0,7625.0,7407.45,7429.95,7424.0,7494.28,824953,618242885375000.0,75458.0,162110.0,0.19649999999999998
2019-11-05,MARUTI,EQ,7424.0,7429.95,7541.95,7325.0,7395.95,7389.0,7421.46,1207089,895835746085000.0,100603.0,243140.0,0.20140000000000002
2019-11-06,MARUTI,EQ,7389.0,7395.0,7415.0,7295.0,7310.0,7311.15,7338.92,923041,677412438720000.0,76497.0,352481.0,0.38189999999999996
2019-11-07,MARUTI,EQ,7311.15,7357.0,7357.0,7241.0,7292.1,7287.15,7286.46,877885,639667124755000.0,75660.0,217058.0,0.24730000000000002
2019-11-08,MARUTI,EQ,7287.15,7286.45,7370.0,7178.05,7192.65,7200.55,7286.11,983936,716906609190000.0,75540.0,248436.0,0.2525
2019-11-11,MARUTI,EQ,7200.55,7160.0,7237.45,7074.0,7121.3,7137.3,7137.71,864507,617060186610000.0,82023.0,204279.0,0.23629999999999998
2019-11-13,MARUTI,EQ,7137.3,7130.0,7169.85,7095.0,7145.0,7154.6,7133.06,687017,490053322970000.0,59645.0,195757.0,0.2849
2019-11-14,MARUTI,EQ,7154.6,7160.0,7270.0,7160.0,7246.0,7247.15,7232.45,802462,580376574480000.0,68287.0,162744.0,0.2028
2019-11-15,MARUTI,EQ,7247.15,7300.0,7359.0,7116.2,7140.0,7147.2,7248.07,1049492,760678717765000.0,86228.0,279058.0,0.2659
2019-11-18,MARUTI,EQ,7147.2,7150.0,7177.0,7075.0,7105.05,7098.45,7120.09,537228,382511389285000.0,48810.0,82593.0,0.1537
2019-11-19,MARUTI,EQ,7098.45,7146.0,7155.0,7032.0,7054.0,7045.45,7078.54,755114,534510165545000.0,82585.0,247077.0,0.3272
2019-11-20,MARUTI,EQ,7045.45,7120.0,7218.0,7044.0,7120.0,7152.75,7144.3,1289948,921577194310000.0,93566.0,432376.0,0.33520000000000005
2019-11-21,MARUTI,EQ,7152.75,7150.0,7200.0,7004.8,7017.0,7019.05,7106.45,763454,542544494339999.94,67829.0,233687.0,0.3061
2019-11-22,MARUTI,EQ,7019.05,7034.0,7077.45,7000.0,7065.0,7060.45,7041.13,685503,482671851980000.0,54409.0,192065.0,0.2802
2019-11-25,MARUTI,EQ,7060.45,7075.2,7263.5,7040.3,7238.0,7236.1,7180.61,952419,683895346615000.0,81904.0,271845.0,0.2854
2019-11-26,MARUTI,EQ,7236.1,7238.0,7274.0,7084.0,7130.0,7125.0,7171.27,1249810,896272439229999.9,94714.0,590705.0,0.47259999999999996
2019-11-27,MARUTI,EQ,7125.0,7166.6,7300.0,7166.6,7299.0,7294.4,7254.47,1070680,776721120975000.0,86402.0,312798.0,0.2921
2019-11-28,MARUTI,EQ,7294.4,7299.8,7321.1,7220.95,7255.65,7261.25,7260.77,602077,437154371680000.0,47860.0,156626.0,0.2601
2019-11-29,MARUTI,EQ,7261.25,7254.0,7293.85,7132.0,7253.35,7245.85,7215.71,792083,571543956335000.0,63587.0,175104.0,0.2211
2019-12-02,MARUTI,EQ,7245.85,7291.0,7294.85,7106.75,7129.0,7139.35,7174.28,703838,504953436455000.0,54287.0,167213.0,0.23760000000000003
2019-12-03,MARUTI,EQ,7139.35,7142.65,7240.0,7060.0,7127.5,7138.8,7161.86,668269,478604933835000.06,53077.0,83750.0,0.1253
2019-12-04,MARUTI,EQ,7138.8,7129.8,7170.0,7052.0,7076.1,7076.1,7101.76,737723,523913446005000.0,57207.0,197031.0,0.2671
2019-12-05,MARUTI,EQ,7076.1,7090.0,7125.15,6990.55,6995.0,7012.85,7056.26,602894,425417612855000.0,53458.0,137860.0,0.22870000000000001
2019-12-06,MARUTI,EQ,7012.85,7012.85,7050.0,6864.1,6886.75,6886.7,6950.34,770911,535808980775000.0,69329.0,116126.0,0.1506
2019-12-09,MARUTI,EQ,6886.7,7007.0,7108.0,6952.35,7011.95,6994.75,7023.88,1479832,1039416635470000.1,115549.0,326462.0,0.2206
2019-12-10,MARUTI,EQ,6994.75,7019.0,7048.95,6905.0,6982.15,6963.65,6969.35,790378,550842026985000.06,68946.0,178646.0,0.226
2019-12-11,MARUTI,EQ,6963.65,7000.0,7035.0,6955.2,6985.85,6993.2,6993.48,603048,421740380050000.0,56994.0,149777.0,0.2484
2019-12-12,MARUTI,EQ,6993.2,7030.4,7045.95,6975.5,7000.0,6999.8,7003.06,932863,653289321980000.0,56242.0,521775.0,0.5593
2019-12-13,MARUTI,EQ,6999.8,7043.95,7249.0,7030.15,7242.0,7214.95,7143.2,1199360,856726841695000.0,105681.0,440127.0,0.36700000000000005
2019-12-16,MARUTI,EQ,7214.95,7240.0,7257.7,7125.0,7134.95,7140.05,7183.39,727854,522845886855000.0,59941.0,208210.0,0.2861
2019-12-17,MARUTI,EQ,7140.05,7209.9,7276.5,7166.0,7189.1,7195.15,7211.21,939918,677794208530000.0,79678.0,272131.0,0.2895
2019-12-18,MARUTI,EQ,7195.15,7220.0,7254.95,7164.0,7240.05,7240.65,7209.42,841740,606846133475000.0,61450.0,308996.0,0.36710000000000004
2019-12-19,MARUTI,EQ,7240.65,7248.95,7310.0,7166.0,7230.0,7240.65,7262.25,1001697,727457737210000.0,69342.0,317278.0,0.31670000000000004
2019-12-20,MARUTI,EQ,7240.65,7240.65,7304.35,7227.5,7255.0,7261.5,7265.58,679779,493899058770000.0,68095.0,226214.0,0.33280000000000004
2019-12-23,MARUTI,EQ,7261.5,7275.0,7378.6,7250.1,7374.7,7360.9,7329.56,914067,669970995700000.0,69493.0,252290.0,0.276
2019-12-24,MARUTI,EQ,7360.9,7397.0,7423.7,7302.0,7319.5,7327.8,7373.16,850537,627114468650000.0,66849.0,140503.0,0.16519999999999999
2019-12-26,MARUTI,EQ,7327.8,7334.0,7343.45,7222.0,7237.25,7240.9,7282.31,556360,405158854255000.0,41162.0,105301.0,0.1893
2019-12-27,MARUTI,EQ,7240.9,7268.0,7368.5,7251.4,7354.2,7344.9,7302.96,665383,485926514605000.0,44849.0,182392.0,0.2741
2019-12-30,MARUTI,EQ,7344.9,7378.0,7431.95,7341.6,7415.0,7416.25,7387.18,739631,546378716785000.06,57365.0,234375.0,0.3169
2019-12-31,MARUTI,EQ,7416.25,7412.5,7412.5,7355.25,7370.0,7368.6,7377.02,560622,413572105970000.0,40633.0,156039.0,0.2783
2020-01-01,MARUTI,EQ,7368.6,7377.0,7409.95,7282.05,7308.0,7311.7,7339.1,634725,465830741285000.06,42182.0,94094.0,0.1482
2020-01-02,MARUTI,EQ,7311.7,7327.6,7368.0,7312.0,7316.45,7329.85,7339.32,616838,452717372935000.06,51801.0,173302.0,0.281
2020-01-03,MARUTI,EQ,7329.85,7328.95,7332.0,7226.0,7250.35,7254.25,7275.61,571967,416140704080000.0,42037.0,152281.0,0.2662
2020-01-06,MARUTI,EQ,7254.25,7200.0,7210.0,7026.5,7032.0,7042.4,7074.03,748516,529502812905000.0,64186.0,235356.0,0.3144
2020-01-07,MARUTI,EQ,7042.4,7100.0,7165.6,7026.4,7075.0,7073.6,7089.61,590500,418641501140000.0,50872.0,113291.0,0.19190000000000002
2020-01-08,MARUTI,EQ,7073.6,7060.0,7116.65,6980.45,7035.0,7035.2,7034.09,793313,558023304720000.0,54674.0,254739.0,0.3211
2020-01-09,MARUTI,EQ,7035.2,7140.0,7240.0,7102.0,7240.0,7227.9,7180.72,798184,573153654655000.0,60422.0,212618.0,0.2664
2020-01-10,MARUTI,EQ,7227.9,7261.4,7349.9,7234.4,7329.0,7330.5,7299.43,747847,545885795680000.0,59339.0,267982.0,0.3583
2020-01-13,MARUTI,EQ,7330.5,7332.0,7370.0,7279.8,7364.0,7352.7,7325.48,537399,393670305685000.0,45690.0,165929.0,0.3088
2020-01-14,MARUTI,EQ,7352.7,7355.0,7412.4,7325.6,7390.0,7386.8,7377.09,548522,404649482580000.0,46069.0,179085.0,0.3265
2020-01-15,MARUTI,EQ,7386.8,7388.95,7505.0,7353.0,7482.0,7482.95,7419.98,692726,514001482230000.0,46714.0,265556.0,0.3833
2020-01-16,MARUTI,EQ,7482.95,7456.5,7521.0,7421.2,7469.9,7462.65,7466.23,640207,477993329920000.0,45686.0,220985.0,0.34520000000000006
2020-01-17,MARUTI,EQ,7462.65,7469.0,7569.9,7432.55,7550.85,7520.15,7499.26,750738,562997807755000.0,49650.0,316998.0,0.4222
2020-01-20,MARUTI,EQ,7520.15,7521.25,7529.5,7421.05,7440.0,7449.6,7468.19,407828,304573784420000.0,37148.0,138592.0,0.3398
2020-01-21,MARUTI,EQ,7449.6,7411.5,7434.65,7287.8,7297.9,7302.65,7350.84,442561,325319611205000.0,36589.0,130675.0,0.2953
2020-01-22,MARUTI,EQ,7302.65,7340.0,7374.95,7107.95,7145.0,7135.6,7165.57,1048435,751263615290000.0,88307.0,445035.0,0.42450000000000004
2020-01-23,MARUTI,EQ,7135.6,7145.4,7220.0,7123.15,7132.95,7147.1,7163.31,589326,422152338185000.0,43298.0,148780.0,0.2525
2020-01-24,MARUTI,EQ,7147.1,7148.8,7210.0,7111.25,7130.0,7128.45,7154.51,645723,461983101025000.0,50530.0,245191.0,0.3797
2020-01-27,MARUTI,EQ,7128.45,7101.5,7225.0,7061.0,7125.0,7148.8,7163.25,573149,410561053980000.0,47664.0,127650.0,0.2227
2020-01-28,MARUTI,EQ,7148.8,7179.95,7219.95,6963.0,6999.0,6997.05,7076.43,1614448,1142453137355000.0,151546.0,334719.0,0.2073
2020-01-29,MARUTI,EQ,6997.05,7010.0,7116.25,6975.0,7022.0,7010.3,7043.38,1001252,705220112375000.0,116694.0,314006.0,0.3136
2020-01-30,MARUTI,EQ,7010.3,7020.0,7049.0,6981.0,7020.0,7020.45,7014.3,579174,406249741675000.0,48242.0,158571.0,0.2738
2020-01-31,MARUTI,EQ,7020.45,7035.0,7064.0,6895.55,6927.0,6913.5,6966.75,868935,605365115865000.0,87940.0,337744.0,0.3887
2020-02-01,MARUTI,EQ,6913.5,6915.0,7109.8,6740.3,6775.0,6812.65,6939.09,1412932,980445818470000.1,149692.0,376648.0,0.2666
2020-02-03,MARUTI,EQ,6812.65,6780.0,7044.85,6780.0,7010.0,7011.3,6946.13,1010531,701927554845000.0,115802.0,280991.0,0.2781
2020-02-04,MARUTI,EQ,7011.3,7020.0,7215.0,7001.0,7196.3,7199.6,7133.75,973311,694336173555000.0,77101.0,368821.0,0.3789
2020-02-05,MARUTI,EQ,7199.6,7215.0,7231.6,7025.6,7050.0,7040.9,7100.88,718489,510190285000000.0,67964.0,245611.0,0.3418
2020-02-06,MARUTI,EQ,7040.9,7075.0,7120.35,6976.8,7014.2,7021.6,7040.99,875714,616589110955000.0,66469.0,359122.0,0.41009999999999996
2020-02-07,MARUTI,EQ,7021.6,7039.0,7050.0,6935.0,6970.0,6971.75,6976.03,645814,450521504100000.0,55241.0,228690.0,0.35409999999999997
2020-02-10,MARUTI,EQ,6971.75,6975.0,6989.1,6851.1,6894.6,6892.9,6899.4,593773,409667455290000.0,53020.0,146478.0,0.24670000000000003
2020-02-11,MARUTI,EQ,6892.9,6950.0,7089.0,6912.3,7026.0,7033.75,7035.67,743160,522862689485000.06,62908.0,163459.0,0.22
2020-02-12,MARUTI,EQ,7033.75,7056.1,7110.0,7007.95,7048.0,7043.3,7061.19,599364,423222155810000.0,42309.0,177690.0,0.2965
2020-02-13,MARUTI,EQ,7043.3,7050.0,7056.0,6925.0,6995.0,7005.05,6971.87,723169,504184385950000.0,49754.0,294135.0,0.4067
2020-02-14,MARUTI,EQ,7005.05,7000.05,7088.95,6901.0,6915.0,6913.8,6988.3,614859,429681910445000.0,57126.0,179738.0,0.2923
2020-02-17,MARUTI,EQ,6913.8,6920.0,6980.0,6880.0,6925.0,6906.75,6927.1,463548,321104308615000.0,33826.0,83770.0,0.1807
2020-02-18,MARUTI,EQ,6906.75,6925.0,6930.0,6735.8,6795.0,6781.1,6786.65,830678,563752058670000.0,72639.0,369879.0,0.44530000000000003
2020-02-19,MARUTI,EQ,6781.1,6850.0,6854.95,6624.6,6763.0,6756.6,6734.72,1033939,696329397880000.0,98165.0,306845.0,0.2968
2020-02-20,MARUTI,EQ,6756.6,6761.0,6807.55,6720.0,6740.1,6757.6,6772.5,682513,462231750689999.94,57024.0,293356.0,0.42979999999999996
2020-02-24,MARUTI,EQ,6757.6,6710.0,6710.0,6439.8,6475.0,6470.4,6552.55,1091346,715109977180000.0,116104.0,432890.0,0.39670000000000005
2020-02-25,MARUTI,EQ,6470.4,6505.4,6510.0,6376.55,6411.25,6414.55,6447.27,964897,622095575900000.0,120005.0,349731.0,0.3625
2020-02-26,MARUTI,EQ,6414.55,6350.0,6368.85,6186.05,6260.0,6234.85,6285.0,1580738,993493244000000.0,116894.0,784034.0,0.49600000000000005
2020-02-27,MARUTI,EQ,6234.85,6230.0,6338.05,6166.8,6291.0,6289.8,6259.71,1492657,934359403604999.9,143056.0,625297.0,0.4189
2020-02-28,MARUTI,EQ,6289.8,6163.05,6367.35,6103.2,6294.05,6283.1,6235.61,1468843,915913430835000.0,117164.0,580678.0,0.39530000000000004
2020-03-02,MARUTI,EQ,6283.1,6400.95,6439.55,6250.0,6300.0,6285.15,6332.12,1219764,772369515650000.0,96971.0,413139.0,0.3387
2020-03-03,MARUTI,EQ,6285.15,6318.0,6422.15,6280.5,6386.1,6386.05,6344.8,849199,538800121260000.06,90279.0,272466.0,0.3209
2020-03-04,MARUTI,EQ,6386.05,6390.0,6424.0,6209.0,6380.0,6384.35,6334.46,904360,572863437725000.0,82506.0,331340.0,0.3664
2020-03-05,MARUTI,EQ,6384.35,6411.9,6464.0,6330.2,6348.0,6365.95,6390.88,645853,412756832290000.0,65335.0,132462.0,0.20510000000000003
2020-03-06,MARUTI,EQ,6365.95,6196.4,6480.0,6100.15,6393.1,6445.95,6331.23,1140899,722329248555000.0,98103.0,436085.0,0.3822
2020-03-09,MARUTI,EQ,6445.95,6301.0,6374.0,6079.4,6225.0,6201.1,6240.68,1082031,675261153740000.0,113127.0,379095.0,0.3504
2020-03-11,MARUTI,EQ,6201.1,6160.0,6310.95,6105.0,6137.95,6146.3,6177.52,937029,578851829535000.0,100403.0,220842.0,0.23570000000000002
2020-03-12,MARUTI,EQ,6146.3,5939.3,5939.3,5555.55,5642.25,5643.15,5742.2,1345986,772891738275000.0,139523.0,578348.0,0.42969999999999997
2020-03-13,MARUTI,EQ,5643.15,5325.2,6063.5,4803.05,5900.0,5838.6,5608.16,1480275,830161607985000.0,151656.0,534850.0,0.3613
2020-03-16,MARUTI,EQ,5838.6,5638.6,5688.0,5400.0,5460.0,5480.25,5562.31,933424,519199575389999.94,112598.0,422419.0,0.4525
2020-03-17,MARUTI,EQ,5480.25,5502.0,5746.95,5502.0,5600.0,5603.95,5646.01,1238640,699337102415000.0,127952.0,538382.0,0.4347
2020-03-18,MARUTI,EQ,5603.95,5671.0,5688.8,5312.55,5370.2,5352.65,5419.95,973406,527581353230000.0,113820.0,399010.0,0.40990000000000004
2020-03-19,MARUTI,EQ,5352.65,4870.0,5096.6,4652.55,4859.0,4819.55,4874.22,2554586,1245162137300000.0,250425.0,1072273.0,0.4197
2020-03-20,MARUTI,EQ,4819.55,4869.0,5225.0,4812.6,5094.0,5079.2,5040.51,1614608,813844333140000.0,166562.0,664312.0,0.4114
2020-03-23,MARUTI,EQ,5079.2,4575.0,4790.0,4141.0,4178.0,4220.35,4371.69,1531989,669738287600000.0,234867.0,934064.0,0.6097
2020-03-24,MARUTI,EQ,4220.35,4341.0,4570.0,4030.0,4545.0,4486.45,4361.25,1746713,761785974645000.0,186957.0,814032.0,0.466
2020-03-25,MARUTI,EQ,4486.45,4439.0,5159.4,4310.1,4960.0,5005.95,4785.8,1728820,827378742390000.0,172520.0,691280.0,0.39990000000000003
2020-03-26,MARUTI,EQ,5005.95,5024.45,5120.0,4750.0,4950.0,4878.0,4926.22,1338798,659520682345000.0,162802.0,389493.0,0.2909
2020-03-27,MARUTI,EQ,4878.0,5100.0,5136.5,4555.0,4655.0,4646.1,4753.66,1339446,636726920760000.0,173761.0,386250.0,0.2884
2020-03-30,MARUTI,EQ,4646.1,4587.45,4639.95,4270.0,4360.0,4328.45,4423.18,1528083,675898284200000.0,157181.0,627863.0,0.41090000000000004
2020-03-31,MARUTI,EQ,4328.45,4450.0,4468.05,4210.0,4288.3,4288.3,4288.74,2140288,917913584965000.0,200296.0,1036284.0,0.4842
2020-04-01,MARUTI,EQ,4288.3,4290.0,4424.85,4190.1,4229.0,4246.35,4273.79,1323857,565788987915000.0,147374.0,325257.0,0.2457
2020-04-03,MARUTI,EQ,4246.35,4250.0,4267.0,4001.1,4011.5,4011.5,4099.78,1724863,707156225080000.0,174626.0,641298.0,0.3718
2020-04-07,MARUTI,EQ,4011.5,4150.0,4612.9,4120.0,4525.95,4553.65,4325.97,2688425,1163003638735000.0,257463.0,1196696.0,0.4451
2020-04-08,MARUTI,EQ,4553.65,4406.5,4925.0,4406.5,4700.0,4698.1,4702.68,2798838,1316203268455000.0,252470.0,672515.0,0.2403
2020-04-09,MARUTI,EQ,4698.1,4794.45,5399.0,4736.2,5350.0,5326.65,5116.97,3786661,1937621571655000.0,310721.0,1317700.0,0.348
2020-04-13,MARUTI,EQ,5326.65,5285.0,5343.4,5001.0,5270.0,5283.15,5166.27,2192269,1132585870260000.0,221195.0,340627.0,0.15539999999999998
2020-04-15,MARUTI,EQ,5283.15,5307.5,5350.0,5041.0,5090.0,5094.3,5211.13,2094529,1091487283165000.0,195907.0,584118.0,0.27890000000000004
2020-04-16,MARUTI,EQ,5094.3,5017.0,5228.0,4970.0,5148.0,5130.8,5112.87,1752170,895861543960000.0,161573.0,334200.0,0.1907
2020-04-17,MARUTI,EQ,5130.8,5325.0,5602.95,5211.7,5579.0,5505.0,5357.87,2192907,1174930994915000.0,188848.0,623330.0,0.2842
2020-04-20,MARUTI,EQ,5505.0,5512.0,5573.95,5280.0,5297.3,5331.35,5390.28,1555313,838357954640000.0,133978.0,274417.0,0.1764
2020-04-21,MARUTI,EQ,5331.35,5131.3,5131.3,4884.5,5009.95,5001.1,5001.21,1843174,921810493615000.0,174888.0,547983.0,0.2973
2020-04-22,MARUTI,EQ,5001.1,5009.0,5248.25,4991.0,5168.0,5180.85,5134.59,1991789,1022701454890000.0,161876.0,343528.0,0.17250000000000001
2020-04-23,MARUTI,EQ,5180.85,5169.0,5244.6,5045.0,5160.0,5156.35,5172.04,1454065,752048140715000.0,105193.0,205914.0,0.1416
2020-04-24,MARUTI,EQ,5156.35,5100.0,5140.0,5030.0,5050.0,5045.65,5082.53,1070905,544290892855000.0,79318.0,118072.0,0.1103
2020-04-27,MARUTI,EQ,5045.65,5150.1,5225.0,4991.55,5056.4,5056.35,5126.94,1432342,734353140450000.0,114838.0,306046.0,0.2137
2020-04-28,MARUTI,EQ,5056.35,5090.0,5120.0,4990.25,5050.1,5052.7,5039.02,1172062,590604278300000.0,104156.0,348077.0,0.297
2020-04-29,MARUTI,EQ,5052.7,5100.0,5100.0,5011.05,5055.0,5068.45,5059.57,1038100,525234058175000.0,85789.0,273732.0,0.2637
2020-04-30,MARUTI,EQ,5068.45,5122.0,5425.0,5122.0,5343.0,5358.8,5331.09,2341400,1248221513305000.0,239910.0,685598.0,0.2928
2020-05-04,MARUTI,EQ,5358.8,5096.0,5130.25,4840.0,4914.45,4886.3,4947.33,1742871,862256085495000.1,176618.0,593271.0,0.3404
2020-05-05,MARUTI,EQ,4886.3,4995.0,5029.55,4800.0,4835.0,4829.85,4879.35,1570620,766360155040000.0,122623.0,352042.0,0.2241
2020-05-06,MARUTI,EQ,4829.85,4841.2,5000.0,4710.0,4841.95,4843.25,4854.89,2214534,1075132863954999.9,144640.0,640252.0,0.2891
2020-05-07,MARUTI,EQ,4843.25,4899.5,4935.35,4735.0,4751.65,4749.3,4828.35,1530824,739135458295000.0,120915.0,360437.0,0.23550000000000001
2020-05-08,MARUTI,EQ,4749.3,4874.0,4879.0,4637.5,4660.0,4654.15,4710.0,1828146,861056320060000.0,138370.0,541728.0,0.2963
2020-05-11,MARUTI,EQ,4654.15,4750.0,5014.6,4730.15,4923.0,4937.8,4915.93,3176498,1561544437730000.0,290010.0,763104.0,0.2402
2020-05-12,MARUTI,EQ,4937.8,4914.0,4985.0,4690.05,4951.95,4951.3,4848.14,3124772,1514932690370000.0,229570.0,485975.0,0.1555
2020-05-13,MARUTI,EQ,4951.3,5250.0,5317.45,4986.25,5000.0,5036.1,5140.21,3304851,1698763534045000.0,262911.0,702054.0,0.21239999999999998
2020-05-14,MARUTI,EQ,5036.1,4905.0,5145.0,4852.15,5105.0,5114.05,5044.45,2590715,1306872725490000.0,197759.0,225140.0,0.08689999999999999
2020-05-15,MARUTI,EQ,5114.05,5110.0,5123.2,4961.15,5099.0,5100.4,5046.67,2182575,1101473195025000.0,155847.0,222360.0,0.10189999999999999
2020-05-18,MARUTI,EQ,5100.4,5080.4,5095.0,4680.55,4736.0,4720.95,4816.74,3164147,1524086042330000.0,251987.0,871183.0,0.27530000000000004
2020-05-19,MARUTI,EQ,4720.95,4842.0,4900.0,4755.75,4810.0,4805.3,4832.13,2108189,1018703899315000.0,167596.0,320154.0,0.1519
2020-05-20,MARUTI,EQ,4805.3,4754.0,4920.0,4745.5,4902.0,4891.95,4831.92,1518297,733629466625000.0,129952.0,216913.0,0.1429
2020-05-21,MARUTI,EQ,4891.95,4890.0,5073.8,4851.05,5041.4,5050.1,5007.92,1868172,935566006029999.9,139637.0,374747.0,0.2006
2020-05-22,MARUTI,EQ,5050.1,5010.0,5150.0,4930.75,5126.25,5134.3,5033.15,1935877,974356424145000.1,147394.0,305869.0,0.158
2020-05-26,MARUTI,EQ,5134.3,5200.0,5285.8,5160.65,5275.05,5246.15,5213.11,1508804,786555988070000.0,143430.0,292660.0,0.19399999999999998
2020-05-27,MARUTI,EQ,5246.15,5270.0,5291.0,5135.4,5220.0,5244.4,5215.6,1534657,800415997545000.0,122984.0,147583.0,0.0962
2020-05-28,MARUTI,EQ,5244.4,5267.0,5495.0,5220.0,5450.0,5468.35,5402.3,2325387,1256244701905000.0,178909.0,499214.0,0.2147
2020-05-29,MARUTI,EQ,5468.35,5375.0,5666.75,5375.0,5581.1,5610.8,5532.37,3386741,1873671752205000.0,199610.0,1402622.0,0.4142
2020-06-01,MARUTI,EQ,5610.8,5690.0,5864.65,5666.9,5758.0,5793.6,5790.13,2341043,1355494114595000.0,155689.0,545309.0,0.2329
2020-06-02,MARUTI,EQ,5793.6,5797.75,5849.0,5625.1,5685.0,5690.1,5721.99,2110720,1207752369245000.0,158952.0,454994.0,0.21559999999999999
2020-06-03,MARUTI,EQ,5690.1,5730.0,5832.0,5606.0,5638.9,5624.0,5700.87,1652859,942273196290000.0,132971.0,371252.0,0.22460000000000002
2020-06-04,MARUTI,EQ,5624.0,5658.0,5719.95,5572.0,5706.55,5690.2,5649.52,1642052,927680716790000.0,140640.0,237009.0,0.1443
2020-06-05,MARUTI,EQ,5690.2,5728.3,5785.0,5671.1,5757.0,5746.2,5741.54,1236660,710033817065000.0,113824.0,191418.0,0.15480000000000002
2020-06-08,MARUTI,EQ,5746.2,5850.0,5850.0,5701.5,5735.0,5734.8,5762.86,1176769,678155512285000.0,127415.0,134370.0,0.1142
2020-06-09,MARUTI,EQ,5734.8,5754.0,5787.0,5620.0,5663.45,5662.3,5695.32,1336815,761359263655000.0,120413.0,173218.0,0.12960000000000002
2020-06-10,MARUTI,EQ,5662.3,5655.0,5740.0,5615.0,5685.75,5675.6,5685.19,1432292,814285199425000.0,148469.0,180964.0,0.12630000000000002
2020-06-11,MARUTI,EQ,5675.6,5637.0,5689.0,5400.3,5419.0,5426.15,5542.88,1766482,979140312925000.0,159656.0,442517.0,0.2505
2020-06-12,MARUTI,EQ,5426.15,5201.0,5608.3,5201.0,5550.0,5561.75,5383.34,2064628,1111460058015000.0,179002.0,341936.0,0.1656
2020-06-15,MARUTI,EQ,5561.75,5520.0,5585.0,5391.05,5486.05,5475.75,5485.02,1530606,839540515790000.0,109610.0,282448.0,0.1845
2020-06-16,MARUTI,EQ,5475.75,5590.0,5612.55,5400.0,5493.5,5502.2,5516.19,1184933,653631648405000.0,104585.0,115893.0,0.0978
2020-06-17,MARUTI,EQ,5502.2,5445.0,5813.45,5445.0,5725.0,5726.2,5706.13,3454869,1971394871920000.0,246638.0,786159.0,0.22760000000000002
2020-06-18,MARUTI,EQ,5726.2,5695.0,5758.0,5641.0,5724.0,5714.4,5704.55,1580217,901442319175000.0,108109.0,241882.0,0.1531
2020-06-19,MARUTI,EQ,5714.4,5751.0,5935.0,5707.0,5895.0,5897.35,5847.98,1854591,1084561584940000.0,138228.0,349016.0,0.1882
2020-06-22,MARUTI,EQ,5897.35,5900.0,5975.0,5806.35,5897.0,5896.0,5884.18,1497825,881347209954999.9,126056.0,218863.0,0.1461
2020-06-23,MARUTI,EQ,5896.0,5900.0,6007.2,5862.55,5890.0,5886.5,5924.36,1398189,828337864965000.0,98519.0,203431.0,0.29300000000000004
2020-06-24,MARUTI,EQ,5886.5,5938.0,5938.0,5730.0,5760.0,5755.35,5828.53,1268492,739344509735000.0,102407.0,343499.0,0.2708
2020-06-25,MARUTI,EQ,5755.35,5677.0,5846.8,5651.0,5756.0,5762.3,5778.04,1266213,731622988875000.0,101597.0,233593.0,0.1845
2020-06-26,MARUTI,EQ,5762.3,5800.0,5810.0,5695.0,5745.0,5754.9,5736.35,1063059,609807525670000.0,98170.0,161019.0,0.1515
2020-06-29,MARUTI,EQ,5754.9,5730.0,5800.0,5650.0,5701.0,5678.7,5702.69,1102655,628810084540000.0,93831.0,225779.0,0.2048
2020-06-30,MARUTI,EQ,5678.7,5750.0,5874.5,5681.45,5830.0,5838.3,5806.09,2015839,1170414872160000.0,140161.0,435446.0,0.21600000000000003
2020-07-01,MARUTI,EQ,5838.3,5838.3,5885.0,5775.0,5795.0,5803.1,5815.43,1284965,747262027400000.0,91004.0,183034.0,0.1424
2020-07-02,MARUTI,EQ,5803.1,5850.0,5960.0,5762.8,5938.0,5948.45,5866.62,1470951,862951714370000.1,109150.0,287700.0,0.1956
2020-07-03,MARUTI,EQ,5948.45,5948.45,5988.6,5883.05,5916.0,5932.1,5935.57,1059779,629039458290000.0,87711.0,85535.0,0.08070000000000001
2020-07-06,MARUTI,EQ,5932.1,5963.45,6147.7,5925.0,6135.0,6123.6,6045.46,1385087,837348683540000.0,105457.0,183667.0,0.1326
2020-07-07,MARUTI,EQ,6123.6,6140.0,6250.0,6092.65,6212.85,6226.75,6187.36,1799721,1113552571175000.0,132528.0,476086.0,0.2645
2020-07-08,MARUTI,EQ,6226.75,6226.75,6235.0,6022.6,6049.8,6044.4,6124.25,1204104,737423397190000.0,107505.0,294304.0,0.2444
2020-07-09,MARUTI,EQ,6044.4,6080.0,6096.0,5931.35,6020.0,6002.35,5994.28,1043433,625463054785000.0,90297.0,191108.0,0.1832
2020-07-10,MARUTI,EQ,6002.35,5980.0,6085.1,5921.0,5964.0,5955.65,5986.88,1168905,699809462400000.0,102190.0,101731.0,0.087
2020-07-13,MARUTI,EQ,5955.65,6000.0,6059.25,5927.8,6006.2,5988.85,5988.05,1035124,619837307195000.0,80418.0,197689.0,0.19100000000000003
2020-07-14,MARUTI,EQ,5988.85,5951.0,5958.75,5750.0,5778.95,5771.75,5817.51,1602939,932510704610000.0,135530.0,526489.0,0.3285
2020-07-15,MARUTI,EQ,5771.75,5810.0,5879.8,5755.0,5809.1,5801.3,5817.7,1246712,725299620835000.0,98323.0,294213.0,0.23600000000000002
2020-07-16,MARUTI,EQ,5801.3,5809.0,5920.0,5752.0,5873.8,5875.35,5849.8,1018659,595895459605000.0,86516.0,176880.0,0.1736
2020-07-17,MARUTI,EQ,5875.35,5898.0,5956.0,5851.0,5931.5,5919.5,5909.33,810164,478752874589999.94,68796.0,117796.0,0.1454
2020-07-20,MARUTI,EQ,5919.5,5935.0,5936.0,5812.0,5875.0,5867.5,5864.05,912611,535159692050000.0,85254.0,151710.0,0.16620000000000001
2020-07-21,MARUTI,EQ,5867.5,5919.5,6150.0,5900.0,6115.3,6130.85,6080.33,1854694,1127714963760000.0,151091.0,350907.0,0.18920000000000003
2020-07-22,MARUTI,EQ,6130.85,6117.0,6129.0,5939.7,6013.0,6003.4,6034.25,1140094,687961411695000.0,102729.0,254649.0,0.22340000000000002
2020-07-23,MARUTI,EQ,6003.4,6013.0,6090.0,5967.95,6047.35,6065.95,6047.91,701702,424383346010000.0,61215.0,78069.0,0.11130000000000001
2020-07-24,MARUTI,EQ,6065.95,6010.0,6047.35,5932.1,5990.5,6000.7,5985.18,793324,474818729955000.0,78265.0,106961.0,0.1348
2020-07-27,MARUTI,EQ,6000.7,6008.0,6062.85,5928.05,6056.0,6043.3,6001.19,902597,541665716210000.06,79430.0,144621.0,0.1602
2020-07-28,MARUTI,EQ,6043.3,6050.0,6320.35,6031.15,6265.0,6282.8,6206.76,1774866,1101617552700000.0,139344.0,323590.0,0.18230000000000002
2020-07-29,MARUTI,EQ,6282.8,6269.95,6295.0,6118.95,6192.0,6185.15,6196.86,2057207,1274821435950000.0,154097.0,470601.0,0.2288
2020-07-30,MARUTI,EQ,6185.15,6184.05,6393.65,6170.05,6260.0,6265.4,6318.7,2217867,1401404582835000.0,156205.0,490512.0,0.2212
2020-07-31,MARUTI,EQ,6265.4,6265.0,6379.85,6209.0,6260.0,6262.75,6287.71,1613555,1014556078110000.0,118083.0,387927.0,0.2404
2020-08-03,MARUTI,EQ,6262.75,6380.0,6437.45,6125.05,6172.0,6165.2,6247.42,1836582,1147389122830000.0,142978.0,381819.0,0.2079
2020-08-04,MARUTI,EQ,6165.2,6199.0,6376.85,6185.0,6360.55,6358.95,6301.15,1223516,770955298455000.0,102411.0,200366.0,0.1638
2020-08-05,MARUTI,EQ,6358.95,6388.9,6597.7,6380.0,6517.0,6526.25,6523.9,2278683,1486588902195000.0,168264.0,503778.0,0.2211
2020-08-06,MARUTI,EQ,6526.25,6534.95,6585.85,6434.4,6551.25,6555.75,6498.88,1233253,801476409460000.0,103982.0,148369.0,0.12029999999999999
2020-08-07,MARUTI,EQ,6555.75,6498.0,6749.5,6481.85,6665.0,6679.0,6645.66,1568000,1042040027454999.9,122724.0,286218.0,0.1825
2020-08-10,MARUTI,EQ,6679.0,6690.0,6728.7,6576.0,6599.0,6608.9,6645.25,1601753,1064404551015000.0,103576.0,292695.0,0.1827
2020-08-11,MARUTI,EQ,6608.9,6665.0,6713.5,6611.0,6648.7,6649.2,6656.9,880811,586346856565000.0,75125.0,103962.0,0.11800000000000001
2020-08-12,MARUTI,EQ,6649.2,6609.95,6778.05,6592.1,6730.05,6730.3,6708.04,1114994,747942764470000.0,76689.0,211836.0,0.19
2020-08-13,MARUTI,EQ,6730.3,6729.95,6772.0,6655.0,6732.0,6731.65,6720.91,1087096,730627935480000.0,82991.0,135660.0,0.12480000000000001
2020-08-14,MARUTI,EQ,6731.65,6740.0,6745.15,6552.05,6598.95,6588.2,6637.52,905798,601224938045000.0,76687.0,160256.0,0.17690000000000003
2020-08-17,MARUTI,EQ,6588.2,6660.0,6789.95,6588.2,6760.1,6768.4,6703.34,1028545,689469054740000.0,80388.0,151803.0,0.1476
2020-08-18,MARUTI,EQ,6768.4,6768.4,6924.9,6760.9,6891.0,6893.1,6866.97,1322542,908185184860000.0,94241.0,253888.0,0.192
2020-08-19,MARUTI,EQ,6893.1,6924.0,7014.7,6885.05,6999.45,6990.3,6967.39,1326450,924189871145000.1,86982.0,299212.0,0.2256
2020-08-20,MARUTI,EQ,6990.3,6891.1,6999.0,6880.05,6964.0,6974.7,6961.6,958233,667083597025000.0,64977.0,140623.0,0.1468
2020-08-21,MARUTI,EQ,6974.7,7048.0,7065.0,6951.0,6980.0,6973.0,6997.52,971836,680044583830000.0,76543.0,192098.0,0.1977
2020-08-24,MARUTI,EQ,6973.0,6985.0,7100.0,6955.0,7091.45,7082.5,7038.05,961178,676481540855000.0,78921.0,182906.0,0.19030000000000002
2020-08-25,MARUTI,EQ,7082.5,7100.0,7175.7,7075.65,7111.0,7109.95,7130.69,1047628,747031021090000.0,81427.0,203871.0,0.19460000000000002
2020-08-26,MARUTI,EQ,7109.95,7110.0,7158.0,6972.0,7017.05,7008.65,7059.2,992395,700551468150000.0,91608.0,327710.0,0.33020000000000005
2020-08-27,MARUTI,EQ,7008.65,7043.0,7127.7,6960.8,7114.5,7098.0,7025.05,1158982,814190558690000.0,86504.0,457423.0,0.3947
2020-08-28,MARUTI,EQ,7098.0,7125.0,7156.0,7028.45,7106.6,7104.1,7101.6,1019984,724351675030000.0,88135.0,167530.0,0.1642
2020-08-31,MARUTI,EQ,7104.1,7138.0,7160.0,6790.45,6815.45,6839.95,6927.38,1580778,1095064315445000.1,130089.0,529677.0,0.3351
2020-09-01,MARUTI,EQ,6839.95,6860.45,7018.7,6802.0,6912.0,6905.65,6929.84,1117127,774151323155000.0,93743.0,192159.0,0.172
2020-09-02,MARUTI,EQ,6905.65,6905.5,6980.0,6852.4,6931.05,6920.75,6913.9,776393,536790076650000.0,66495.0,157689.0,0.2031
2020-09-03,MARUTI,EQ,6920.75,6925.0,7116.9,6920.75,7075.05,7072.6,7049.13,947751,668082076015000.0,94430.0,192005.0,0.20260000000000003
2020-09-04,MARUTI,EQ,7072.6,6985.0,7324.0,6965.05,7210.0,7190.1,7222.25,2185296,1578276414700000.0,160897.0,274118.0,0.12539999999999998
2020-09-07,MARUTI,EQ,7190.1,7225.0,7300.0,7129.25,7222.25,7209.15,7211.66,1348919,972794473304999.9,108181.0,196685.0,0.1458
2020-09-08,MARUTI,EQ,7209.15,7220.0,7278.0,7137.65,7220.0,7224.0,7224.01,1145075,827203337055000.0,87288.0,351196.0,0.30670000000000003
2020-09-09,MARUTI,EQ,7224.0,7200.0,7256.35,7121.2,7227.0,7215.25,7184.74,1273303,914834962865000.0,102091.0,467218.0,0.3669
2020-09-10,MARUTI,EQ,7215.25,7264.0,7299.4,7168.0,7219.2,7231.65,7232.95,978701,707889216660000.0,71947.0,248131.0,0.2535
2020-09-11,MARUTI,EQ,7231.65,7279.95,7349.9,7175.0,7181.2,7193.6,7248.64,1383019,1002500498979999.9,105158.0,260032.0,0.188
2020-09-14,MARUTI,EQ,7193.6,7219.0,7239.6,7085.0,7110.05,7128.85,7152.02,1003493,717700074330000.0,77457.0,247294.0,0.2464
2020-09-15,MARUTI,EQ,7128.85,7164.0,7175.0,7005.0,7050.0,7052.8,7071.67,894418,632503161455000.0,62872.0,203426.0,0.2274
2020-09-16,MARUTI,EQ,7052.8,7074.0,7169.0,7041.0,7055.0,7057.95,7092.58,920587,652933471240000.0,70542.0,207318.0,0.2252
2020-09-17,MARUTI,EQ,7057.95,7049.5,7112.9,6941.0,7110.0,7085.85,7007.85,1133421,794284343450000.0,101117.0,235674.0,0.2079
2020-09-18,MARUTI,EQ,7085.85,7148.0,7149.0,6931.6,6956.75,6964.75,7018.94,1143560,802657990115000.0,89872.0,359894.0,0.3147
2020-09-21,MARUTI,EQ,6964.75,6964.75,6986.9,6590.0,6631.5,6626.95,6762.1,1290483,872637736725000.0,119484.0,370840.0,0.2874
2020-09-22,MARUTI,EQ,6626.95,6675.0,6685.95,6312.35,6415.55,6440.55,6455.87,2666025,1721151558025000.0,229779.0,858980.0,0.3222
2020-09-23,MARUTI,EQ,6440.55,6462.0,6549.95,6380.0,6489.0,6501.3,6481.09,1456257,943812859785000.0,129964.0,320564.0,0.22010000000000002
2020-09-24,MARUTI,EQ,6501.3,6435.0,6486.8,6270.15,6301.55,6297.7,6322.38,1237679,782507204785000.0,115569.0,517986.0,0.41850000000000004
2020-09-25,MARUTI,EQ,6297.7,6395.0,6518.55,6331.0,6488.0,6497.7,6433.34,1316469,846928887080000.0,110741.0,354475.0,0.2693
2020-09-28,MARUTI,EQ,6497.7,6579.0,6720.0,6542.3,6711.9,6703.0,6670.16,1099630,733470622085000.0,100545.0,352259.0,0.32030000000000003
2020-09-29,MARUTI,EQ,6703.0,6749.0,6813.3,6671.0,6739.0,6742.75,6745.04,1199391,808994211370000.0,93606.0,314859.0,0.2625
2020-09-30,MARUTI,EQ,6742.75,6710.0,6779.95,6671.0,6733.0,6743.45,6728.28,812841,546901880205000.0,77755.0,165269.0,0.20329999999999998
2020-10-01,MARUTI,EQ,6743.45,6838.2,6909.0,6775.4,6795.0,6796.3,6842.01,1256003,859358473170000.1,97656.0,326967.0,0.26030000000000003
2020-10-05,MARUTI,EQ,6796.3,6865.0,6877.6,6745.0,6835.0,6818.85,6814.17,833481,567947838355000.0,67471.0,212263.0,0.2547
2020-10-06,MARUTI,EQ,6818.85,6858.0,6939.8,6830.0,6891.0,6892.4,6893.38,756215,521287529370000.0,64506.0,129607.0,0.1714
2020-10-07,MARUTI,EQ,6892.4,6920.0,7070.0,6865.55,7052.1,7046.9,6989.94,1101957,770261806420000.0,97040.0,290600.0,0.2637
2020-10-08,MARUTI,EQ,7046.9,7090.0,7140.0,7021.0,7068.15,7079.85,7074.26,851205,602164792925000.0,72570.0,185537.0,0.218
2020-10-09,MARUTI,EQ,7079.85,7060.0,7159.0,7001.0,7059.5,7062.4,7082.16,839682,594676410575000.0,64951.0,196410.0,0.2339
2020-10-12,MARUTI,EQ,7062.4,7110.0,7155.0,7005.0,7135.0,7136.65,7092.96,799713,567232950740000.0,63216.0,201144.0,0.2515
2020-10-13,MARUTI,EQ,7136.65,7135.0,7185.0,7022.0,7028.0,7032.9,7099.92,819418,581780171680000.0,65990.0,204620.0,0.2497
2020-10-14,MARUTI,EQ,7032.9,7040.0,7075.0,6927.45,6990.0,7002.35,6984.67,779634,544548459405000.0,53493.0,164201.0,0.21059999999999998
2020-10-15,MARUTI,EQ,7002.35,7029.0,7049.9,6857.7,6874.8,6892.6,6971.27,681321,474967413989999.94,54699.0,126297.0,0.18539999999999998
2020-10-16,MARUTI,EQ,6892.6,6895.0,6980.0,6863.0,6905.0,6894.9,6920.24,657914,455292259395000.0,49182.0,138393.0,0.2104
2020-10-19,MARUTI,EQ,6894.9,6975.0,6980.0,6825.0,6845.55,6851.95,6873.55,548472,376994863495000.0,44043.0,98893.0,0.18030000000000002
2020-10-20,MARUTI,EQ,6851.95,6817.0,6949.0,6810.0,6845.0,6844.6,6877.34,659864,453810928464999.94,63746.0,205553.0,0.3115
2020-10-21,MARUTI,EQ,6844.6,6904.0,6947.6,6764.65,6860.0,6861.85,6876.18,911969,627086467675000.0,83787.0,238572.0,0.2616
2020-10-22,MARUTI,EQ,6861.85,6828.0,6860.0,6775.2,6809.0,6811.55,6808.01,584542,397956960485000.0,51489.0,173752.0,0.2972
2020-10-23,MARUTI,EQ,6811.55,6858.0,7124.7,6832.0,7102.0,7103.25,7021.17,1758999,1235022660550000.0,130909.0,397760.0,0.2261
2020-10-26,MARUTI,EQ,7103.25,7100.0,7161.3,6935.05,7056.5,7054.8,7056.34,1559361,1100338675404999.9,133834.0,367279.0,0.23550000000000001
2020-10-27,MARUTI,EQ,7054.8,7067.0,7209.75,7053.0,7148.0,7158.4,7139.86,1461819,1043718284050000.0,167498.0,541628.0,0.3705
2020-10-28,MARUTI,EQ,7158.4,7194.95,7332.0,7110.0,7173.0,7186.05,7240.73,1645177,1191228359925000.0,179960.0,492932.0,0.29960000000000003
2020-10-29,MARUTI,EQ,7186.05,7114.0,7199.0,6986.7,7084.0,7117.7,7092.42,1434853,1017658154845000.1,135003.0,271487.0,0.18920000000000003
2020-10-30,MARUTI,EQ,7117.7,7079.05,7110.0,6881.0,6938.0,6965.15,6979.63,1360249,949403247325000.0,104074.0,270369.0,0.1988
2020-11-02,MARUTI,EQ,6965.15,7044.9,7053.4,6850.0,6875.45,6868.35,6919.73,1059351,733042143995000.0,81137.0,201745.0,0.19039999999999999
2020-11-03,MARUTI,EQ,6868.35,6940.0,6963.25,6852.45,6909.5,6913.35,6911.86,926491,640377478880000.0,77876.0,251139.0,0.2711
2020-11-04,MARUTI,EQ,6913.35,6913.35,7054.0,6909.5,6952.0,6954.05,6976.6,901404,628873853500000.0,92135.0,218157.0,0.242
2020-11-05,MARUTI,EQ,6954.05,7020.0,7104.9,6979.65,7098.0,7092.8,7057.99,843221,595144356580000.0,75538.0,292162.0,0.3465
2020-11-06,MARUTI,EQ,7092.8,7092.0,7135.0,6890.0,6900.0,6907.6,6977.64,1378439,961825191370000.1,129824.0,518949.0,0.3765
2020-11-09,MARUTI,EQ,6907.6,6989.95,7032.6,6815.0,6862.85,6872.15,6887.51,1479540,1019035263865000.0,123273.0,605879.0,0.40950000000000003
2020-11-10,MARUTI,EQ,6872.15,6973.1,6974.0,6761.45,6796.0,6793.45,6805.87,1695413,1153875265775000.0,178870.0,862220.0,0.5086
2020-11-11,MARUTI,EQ,6793.45,6859.0,6904.0,6753.1,6855.0,6857.35,6849.57,1481918,1015050357950000.0,126580.0,672076.0,0.4535
2020-11-12,MARUTI,EQ,6857.35,6857.0,6930.0,6792.0,6830.0,6836.85,6849.14,1418041,971236175645000.1,110725.0,637888.0,0.4498
2020-11-13,MARUTI,EQ,6836.85,6880.0,6880.0,6786.0,6812.8,6809.25,6820.16,970632,661986881130000.0,86303.0,359690.0,0.37060000000000004
2020-11-14,MARUTI,EQ,6809.25,6850.0,6859.9,6835.0,6852.0,6852.25,6851.62,128193,87832928010000.0,15604.0,56078.0,0.4374
2020-11-17,MARUTI,EQ,6852.25,6865.0,6996.9,6863.0,6987.0,6981.45,6945.06,1243068,863318085550000.0,105517.0,527415.0,0.4243
2020-11-18,MARUTI,EQ,6981.45,6979.95,7070.0,6948.0,7057.5,7054.3,7017.14,1400300,982609488304999.9,108676.0,458370.0,0.3273
2020-11-19,MARUTI,EQ,7054.3,7031.0,7130.0,6915.2,6949.0,6963.3,7064.08,1305695,922352993950000.0,107063.0,355421.0,0.2722
2020-11-20,MARUTI,EQ,6963.3,6959.55,7020.0,6904.0,6959.0,6965.85,6966.07,923474,643298847295000.0,69257.0,230846.0,0.25
2020-11-23,MARUTI,EQ,6965.85,7040.0,7044.0,6932.6,6986.5,6987.75,6982.52,735755,513742441845000.0,62356.0,296127.0,0.4025
2020-11-24,MARUTI,EQ,6987.75,7050.0,7209.0,7050.0,7139.5,7158.4,7162.39,1910670,1368496559060000.0,150270.0,634221.0,0.3319
2020-11-25,MARUTI,EQ,7158.4,7250.0,7252.35,7017.0,7057.0,7055.7,7142.88,947742,676961017695000.0,87048.0,272695.0,0.2877
2020-11-26,MARUTI,EQ,7055.7,7080.0,7098.0,6903.0,7004.0,6994.25,6961.2,1068945,744114174775000.0,97102.0,283794.0,0.2655
2020-11-27,MARUTI,EQ,6994.25,7040.3,7111.0,6930.0,6985.0,7035.8,7048.97,2123905,1497133773310000.0,108503.0,1184902.0,0.5579
2020-12-01,MARUTI,EQ,7035.8,7141.8,7141.8,6975.2,7100.0,7101.7,7068.01,1076695,761008846630000.0,89996.0,366922.0,0.3408
2020-12-02,MARUTI,EQ,7101.7,7110.0,7220.0,7105.0,7204.0,7206.5,7181.43,1106734,794792858140000.0,92259.0,383038.0,0.3461
2020-12-03,MARUTI,EQ,7206.5,7250.0,7782.85,7249.6,7735.0,7739.1,7574.14,3846792,2913612568965000.0,296652.0,1018274.0,0.2647
2020-12-04,MARUTI,EQ,7739.1,7798.0,7882.65,7641.25,7800.0,7803.15,7784.46,2393536,1863238268295000.0,170701.0,615814.0,0.25730000000000003
2020-12-07,MARUTI,EQ,7803.15,7828.8,7835.0,7690.0,7738.05,7743.4,7766.34,1037296,805598998725000.0,76049.0,322903.0,0.3113
2020-12-08,MARUTI,EQ,7743.4,7748.0,8013.15,7700.0,7754.0,7762.7,7828.18,1885285,1475835826390000.0,144666.0,312975.0,0.166
2020-12-09,MARUTI,EQ,7762.7,7775.0,7799.95,7692.0,7708.0,7709.25,7726.95,822760,635742582530000.0,79099.0,251115.0,0.3052
2020-12-10,MARUTI,EQ,7709.25,7760.0,7850.0,7710.0,7727.9,7736.0,7776.21,1186739,922833039320000.1,88280.0,166849.0,0.1406
2020-12-11,MARUTI,EQ,7736.0,7779.95,7795.7,7700.0,7715.2,7733.55,7738.7,706875,547029454080000.0,50626.0,183137.0,0.2591
2020-12-14,MARUTI,EQ,7733.55,7810.0,7825.0,7655.0,7684.0,7696.8,7713.84,1038032,800721170610000.0,85812.0,282168.0,0.2718
2020-12-15,MARUTI,EQ,7696.8,7696.8,7790.0,7640.55,7772.0,7765.25,7720.89,891801,688549598785000.0,72561.0,274127.0,0.3074
2020-12-16,MARUTI,EQ,7765.25,7820.0,7899.0,7770.0,7773.0,7796.35,7820.28,963504,753486664050000.0,78504.0,219833.0,0.22820000000000001
2020-12-17,MARUTI,EQ,7796.35,7799.9,7831.9,7625.0,7664.0,7694.0,7743.96,734075,568464634630000.0,55091.0,260899.0,0.3554
2020-12-18,MARUTI,EQ,7694.0,7714.0,7727.0,7541.75,7560.0,7559.75,7601.76,1078328,819718551925000.0,86152.0,423555.0,0.39280000000000004
2020-12-21,MARUTI,EQ,7559.75,7560.0,7599.0,7278.1,7340.0,7376.1,7497.25,970306,727462254195000.0,80870.0,243586.0,0.251
2020-12-22,MARUTI,EQ,7376.1,7380.0,7438.0,7205.1,7401.0,7395.4,7323.74,1138240,833617864750000.0,104411.0,395569.0,0.34750000000000003
2020-12-23,MARUTI,EQ,7395.4,7400.4,7555.6,7394.0,7450.0,7449.95,7474.9,951805,711464557030000.0,84300.0,262458.0,0.2757
2020-12-24,MARUTI,EQ,7449.95,7507.25,7532.75,7414.2,7449.0,7446.05,7463.58,589281,439814715450000.0,50741.0,112711.0,0.1913
2020-12-28,MARUTI,EQ,7446.05,7465.0,7543.0,7454.0,7484.0,7483.0,7492.13,521320,390579816195000.0,52080.0,108261.0,0.2077
2020-12-29,MARUTI,EQ,7483.0,7520.0,7545.0,7418.3,7447.5,7452.35,7469.74,538719,402409146230000.0,50326.0,143100.0,0.2656
2020-12-30,MARUTI,EQ,7452.35,7497.0,7635.0,7430.0,7610.0,7612.9,7546.9,1029800,777179553610000.0,81204.0,201109.0,0.19530000000000003
2020-12-31,MARUTI,EQ,7612.9,7614.65,7697.0,7580.0,7654.0,7649.6,7646.68,908515,694711952740000.0,76829.0,239335.0,0.2634
2021-01-01,MARUTI,EQ,7649.6,7654.0,7748.5,7650.0,7687.0,7691.3,7704.92,767574,591409372980000.0,55693.0,93385.0,0.1217
2021-01-04,MARUTI,EQ,7691.3,7739.0,7755.2,7642.6,7691.05,7702.3,7697.13,598645,460784693235000.06,55195.0,171586.0,0.2866
2021-01-05,MARUTI,EQ,7702.3,7660.0,7673.0,7586.0,7657.2,7655.45,7635.41,562668,429620349230000.0,57426.0,147432.0,0.262
2021-01-06,MARUTI,EQ,7655.45,7654.0,7749.0,7555.5,7625.25,7628.6,7670.88,840678,644873632700000.0,66618.0,204373.0,0.24309999999999998
2021-01-07,MARUTI,EQ,7628.6,7676.0,7704.4,7552.1,7576.85,7566.05,7620.3,642968,489961100150000.0,65629.0,198399.0,0.3086
2021-01-08,MARUTI,EQ,7566.05,7600.0,8060.0,7600.0,8003.9,8014.9,7900.46,2557157,2020272618890000.2,206469.0,628669.0,0.2458
2021-01-11,MARUTI,EQ,8014.9,8099.0,8288.0,7882.4,8230.0,8232.75,8134.13,2182019,1774881582020000.0,173268.0,374554.0,0.17170000000000002
2021-01-12,MARUTI,EQ,8232.75,8161.0,8329.0,8140.0,8160.0,8188.05,8225.92,1514072,1245463135470000.0,121926.0,338140.0,0.2233
2021-01-13,MARUTI,EQ,8188.05,8188.0,8250.0,8111.0,8132.0,8139.85,8179.95,877225,717565947425000.0,75670.0,171171.0,0.19510000000000002
2021-01-14,MARUTI,EQ,8139.85,8164.8,8180.0,8023.45,8154.0,8149.45,8119.67,718274,583214715825000.0,75675.0,164673.0,0.2293
2021-01-15,MARUTI,EQ,8149.45,8157.15,8219.5,8000.05,8011.0,8024.75,8083.19,751177,607190314930000.0,66900.0,116035.0,0.1545
2021-01-18,MARUTI,EQ,8024.75,8011.0,8023.95,7745.0,7768.4,7830.65,7846.21,771183,605086381410000.0,83183.0,160751.0,0.2084
2021-01-19,MARUTI,EQ,7830.65,7900.0,7990.3,7835.0,7905.0,7922.6,7920.93,779892,617747312460000.0,71087.0,138955.0,0.1782
2021-01-20,MARUTI,EQ,7922.6,7882.0,8170.0,7860.25,8125.0,8144.95,8057.51,999226,805127404610000.0,88074.0,155107.0,0.1552
2021-01-21,MARUTI,EQ,8144.95,8205.0,8267.0,8021.45,8089.0,8076.75,8194.49,769494,630561318840000.0,84321.0,171412.0,0.22280000000000003
2021-01-22,MARUTI,EQ,8076.75,8085.0,8308.0,8000.0,8024.0,8048.85,8163.61,1172914,957521295235000.0,106358.0,172071.0,0.1467
2021-01-25,MARUTI,EQ,8048.85,8117.0,8164.7,7950.1,8009.1,7981.5,8070.49,753043,607742659730000.0,71327.0,155311.0,0.20620000000000002
2021-01-27,MARUTI,EQ,7981.5,7992.95,8090.0,7820.5,7861.45,7870.9,7972.54,1080785,861659706965000.0,116041.0,234241.0,0.21670000000000003
2021-01-28,MARUTI,EQ,7870.9,7840.0,7984.55,7562.0,7600.0,7588.5,7765.46,2085637,1619592709660000.0,193839.0,374460.0,0.1795
2021-01-29,MARUTI,EQ,7588.5,7685.0,7685.0,7170.0,7222.0,7206.65,7377.31,3069968,2264809078535000.0,281099.0,1065452.0,0.3471
2021-02-01,MARUTI,EQ,7206.65,7265.2,7475.0,7152.0,7430.0,7399.8,7315.28,1611478,1178841080405000.0,179773.0,290905.0,0.18050000000000002
2021-02-02,MARUTI,EQ,7399.8,7534.9,7769.75,7490.15,7661.0,7654.7,7651.32,1700845,1301370195610000.0,128518.0,450748.0,0.265
2021-02-03,MARUTI,EQ,7654.7,7680.0,7716.45,7475.85,7585.0,7589.2,7579.5,1491567,1130533585530000.0,123946.0,350427.0,0.2349
2021-02-04,MARUTI,EQ,7589.2,7600.0,7765.0,7529.05,7635.25,7640.0,7673.2,1198036,919277464354999.9,100546.0,286052.0,0.23879999999999998
2021-02-05,MARUTI,EQ,7640.0,7680.0,7736.0,7461.0,7501.0,7494.15,7541.65,1128089,850765625140000.0,116860.0,328854.0,0.2915
2021-02-08,MARUTI,EQ,7494.15,7515.0,7638.0,7474.5,7572.9,7574.6,7574.24,912372,691052142350000.0,84897.0,174287.0,0.19100000000000003
2021-02-09,MARUTI,EQ,7574.6,7581.0,7680.0,7574.0,7630.0,7627.05,7637.82,925127,706595794325000.0,83533.0,297189.0,0.3212
2021-02-10,MARUTI,EQ,7627.05,7605.2,7674.9,7506.05,7629.0,7621.7,7589.42,1015600,770781431655000.0,97257.0,233643.0,0.23010000000000003
2021-02-11,MARUTI,EQ,7621.7,7600.0,7744.0,7567.65,7659.0,7667.35,7669.83,818869,628058500150000.0,67413.0,178948.0,0.21850000000000003
2021-02-12,MARUTI,EQ,7667.35,7620.1,7675.0,7525.9,7570.0,7568.5,7603.77,756833,575478309910000.0,64775.0,194262.0,0.25670000000000004
2021-02-15,MARUTI,EQ,7568.5,7600.0,7649.1,7580.0,7600.0,7596.65,7611.43,470093,357808013305000.0,48456.0,78160.0,0.1663
2021-02-16,MARUTI,EQ,7596.65,7639.0,7799.0,7625.25,7690.0,7697.05,7717.76,1321126,1019613836204999.9,110476.0,287777.0,0.21780000000000002
2021-02-17,MARUTI,EQ,7697.05,7679.95,7691.5,7471.3,7501.0,7503.2,7564.37,1023548,774249827850000.0,87935.0,383157.0,0.3743
2021-02-18,MARUTI,EQ,7503.2,7574.85,7579.05,7460.0,7495.0,7497.55,7516.97,821462,617490651590000.0,79177.0,200788.0,0.2444
2021-02-19,MARUTI,EQ,7497.55,7448.0,7486.4,7285.0,7332.5,7323.0,7382.49,1013887,748500822410000.0,105979.0,275316.0,0.2715
2021-02-22,MARUTI,EQ,7323.0,7323.0,7325.0,7056.0,7060.0,7086.45,7151.55,1502068,1074210773665000.0,174597.0,606694.0,0.40390000000000004
2021-02-23,MARUTI,EQ,7086.45,7118.8,7122.35,6938.0,6975.0,6970.5,7004.31,1589884,1113603598854999.9,155033.0,688121.0,0.4328
2021-02-24,MARUTI,EQ,6970.5,6905.0,7036.0,6877.5,6955.0,6952.95,6969.92,1225254,853992115900000.0,117844.0,540301.0,0.441
2021-02-25,MARUTI,EQ,6952.95,7065.0,7069.0,6915.0,6926.05,6930.35,6955.9,1740066,1210373187615000.0,135168.0,904726.0,0.5199
2021-02-26,MARUTI,EQ,6930.35,6900.0,7075.0,6822.2,6851.0,6866.15,6937.04,2687534,1864353704230000.0,260516.0,911816.0,0.3393
2021-03-01,MARUTI,EQ,6866.15,6977.0,7032.85,6917.05,7024.9,7015.0,6987.36,1417600,990527880295000.1,133457.0,637032.0,0.44939999999999997
2021-03-02,MARUTI,EQ,7015.0,7060.0,7235.0,7030.0,7223.0,7214.1,7138.08,1395296,995973163385000.0,115867.0,644925.0,0.4622
2021-03-03,MARUTI,EQ,7214.1,7245.6,7262.3,7101.2,7129.25,7124.7,7132.69,796258,567945877170000.0,88189.0,291539.0,0.3661
2021-03-04,MARUTI,EQ,7124.7,7080.0,7175.2,7011.0,7123.0,7131.6,7108.26,906310,644228887390000.0,98839.0,278461.0,0.3072
2021-03-05,MARUTI,EQ,7131.6,7130.0,7315.0,7070.0,7251.0,7249.0,7236.86,1821165,1317950756865000.0,136188.0,802724.0,0.44079999999999997
2021-03-08,MARUTI,EQ,7249.0,7264.9,7338.8,7216.0,7248.1,7259.5,7277.95,977572,711472204630000.0,95403.0,372383.0,0.3809
2021-03-09,MARUTI,EQ,7259.5,7329.4,7329.4,7256.0,7300.0,7301.55,7291.37,678485,494708843564999.94,69419.0,328281.0,0.48380000000000006
2021-03-10,MARUTI,EQ,7301.55,7320.0,7387.0,7251.0,7260.65,7272.1,7318.8,659270,482506245389999.94,99069.0,234347.0,0.3555
2021-03-12,MARUTI,EQ,7272.1,7300.0,7313.0,7061.4,7100.75,7096.2,7151.12,946720,677011049120000.0,114353.0,341569.0,0.3608
2021-03-15,MARUTI,EQ,7096.2,7145.0,7162.95,7011.0,7076.0,7089.3,7071.09,700309,495194714639999.94,87619.0,223307.0,0.3189
2021-03-16,MARUTI,EQ,7089.3,7100.0,7200.0,7100.0,7155.0,7150.3,7156.16,796357,569885949245000.0,89199.0,333378.0,0.4186
2021-03-17,MARUTI,EQ,7150.3,7160.0,7169.95,7043.5,7075.0,7064.65,7098.99,688581,488822821620000.0,66862.0,357004.0,0.5185000000000001
2021-03-18,MARUTI,EQ,7064.65,7125.0,7242.0,7060.0,7108.0,7113.75,7159.91,984545,704925672840000.0,111880.0,327984.0,0.3331
2021-03-19,MARUTI,EQ,7113.75,7059.95,7149.95,6905.5,7114.9,7113.55,7022.41,838756,589008995125000.0,103254.0,220746.0,0.2632
2021-03-22,MARUTI,EQ,7113.55,7104.0,7142.5,7050.2,7106.0,7101.25,7088.01,533767,378334755115000.0,72385.0,174907.0,0.32770000000000005
2021-03-23,MARUTI,EQ,7101.25,7138.0,7225.0,7130.0,7172.0,7186.25,7189.58,757590,544675222335000.06,85127.0,253656.0,0.3348
2021-03-24,MARUTI,EQ,7186.25,7136.0,7158.4,7049.95,7060.0,7066.2,7093.04,457147,324256277415000.0,63062.0,137921.0,0.3017
2021-03-25,MARUTI,EQ,7066.2,7050.0,7059.0,6755.25,6792.0,6786.85,6842.51,1338767,916052440675000.0,181801.0,511237.0,0.38189999999999996
2021-03-26,MARUTI,EQ,6786.85,6889.0,6898.95,6771.0,6789.0,6784.45,6808.28,911299,620438298100000.0,108503.0,396139.0,0.4347
2021-03-30,MARUTI,EQ,6784.45,6811.0,6875.0,6740.0,6854.45,6851.8,6805.37,1088917,741048472410000.0,105581.0,518822.0,0.4765
2021-03-31,MARUTI,EQ,6851.8,6852.3,6939.9,6795.2,6864.75,6859.2,6874.85,735382,505563742914999.94,84020.0,242359.0,0.3296
2021-04-01,MARUTI,EQ,6859.2,6950.0,6991.5,6855.0,6922.0,6923.9,6928.21,660759,457787860114999.94,57833.0,170697.0,0.2583
2021-04-05,MARUTI,EQ,6923.9,6908.5,6908.5,6724.6,6773.0,6768.55,6785.21,668129,453339326080000.0,76303.0,221541.0,0.33159999999999995
2021-04-06,MARUTI,EQ,6768.55,6818.25,6846.95,6720.0,6767.2,6751.3,6786.69,628262,426382039330000.0,69291.0,179244.0,0.2853
2021-04-07,MARUTI,EQ,6751.3,6790.0,6885.0,6775.05,6865.2,6865.0,6847.39,598115,409552583610000.0,57449.0,255548.0,0.42729999999999996
2021-04-08,MARUTI,EQ,6865.0,6881.0,6939.3,6806.85,6831.0,6826.85,6885.7,604553,416276904875000.0,58345.0,281504.0,0.4656
2021-04-09,MARUTI,EQ,6826.85,6850.0,6875.25,6778.0,6835.0,6827.1,6827.68,641327,437877359800000.0,60183.0,277643.0,0.4329
2021-04-12,MARUTI,EQ,6827.1,6739.85,6739.85,6502.15,6533.0,6520.6,6565.82,1020746,670203219025000.0,134956.0,505862.0,0.49560000000000004
2021-04-13,MARUTI,EQ,6520.6,6520.0,6845.4,6468.8,6825.0,6815.8,6733.61,995718,670477613305000.0,107496.0,283343.0,0.2846
2021-04-15,MARUTI,EQ,6815.8,6846.6,6846.85,6551.0,6643.0,6644.25,6640.08,1267365,841540981865000.0,138313.0,581577.0,0.45890000000000003
2021-04-16,MARUTI,EQ,6644.25,6675.0,6784.85,6606.05,6633.0,6648.1,6680.14,1000325,668231428355000.0,81274.0,342948.0,0.3428
2021-04-19,MARUTI,EQ,6648.1,6500.35,6530.0,6415.0,6515.0,6511.75,6477.28,772219,500187684025000.0,94720.0,323706.0,0.4192
2021-04-20,MARUTI,EQ,6511.75,6615.0,6678.7,6558.55,6640.0,6646.65,6616.92,914142,604880023755000.0,69676.0,401144.0,0.4388
2021-04-22,MARUTI,EQ,6646.65,6625.95,6674.9,6545.0,6648.0,6650.1,6631.11,667911,442899345285000.06,75599.0,329978.0,0.494
2021-04-23,MARUTI,EQ,6650.1,6560.0,6714.7,6560.0,6684.0,6676.1,6651.34,709306,471783631535000.06,64854.0,275503.0,0.3884
2021-04-26,MARUTI,EQ,6676.1,6690.2,6789.0,6600.0,6645.0,6638.9,6678.34,937344,625990283180000.0,74474.0,464999.0,0.4961
2021-04-27,MARUTI,EQ,6638.9,6669.95,6709.0,6542.0,6552.0,6568.75,6620.68,1610651,1066359829460000.0,130986.0,588617.0,0.3655
2021-04-28,MARUTI,EQ,6568.75,6568.75,6650.0,6545.0,6581.0,6573.8,6598.62,1406270,927943729775000.0,117843.0,672435.0,0.4782
2021-04-29,MARUTI,EQ,6573.8,6635.0,6647.45,6552.0,6562.0,6565.65,6580.77,757075,498213501010000.06,64393.0,352987.0,0.46630000000000005
2021-04-30,MARUTI,EQ,6565.65,6537.1,6559.6,6421.0,6438.35,6455.65,6500.51,849997,552541815500000.0,95248.0,382594.0,0.4501