-
Notifications
You must be signed in to change notification settings - Fork 0
/
RELIANCE.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 622 KB
/
RELIANCE.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,RELIANCE,EQ,233.05,237.5,251.7,237.5,251.7,251.7,249.37,4456424,111131914445000.0,,,
2000-01-04,RELIANCE,EQ,251.7,258.4,271.85,251.3,271.85,271.85,263.52,9487878,250022190690000.0,,,
2000-01-05,RELIANCE,EQ,271.85,256.65,287.9,256.65,286.75,282.5,274.79,26833684,737369727570000.0,,,
2000-01-06,RELIANCE,EQ,282.5,289.0,300.7,289.0,293.5,294.35,295.45,15682286,463325404089999.94,,,
2000-01-07,RELIANCE,EQ,294.35,295.0,317.9,293.0,314.5,314.55,308.91,19870977,613838765740000.0,,,
2000-01-10,RELIANCE,EQ,314.55,317.4,318.7,305.3,306.65,308.5,312.35,13417057,419085494795000.0,,,
2000-01-11,RELIANCE,EQ,308.5,307.95,310.95,283.85,288.5,288.5,296.4,12544322,371819207090000.0,,,
2000-01-12,RELIANCE,EQ,288.5,289.0,305.0,282.15,304.7,301.7,294.57,12109507,356708113910000.0,,,
2000-01-13,RELIANCE,EQ,301.7,306.0,316.4,304.1,309.75,311.85,311.79,17076042,532418081645000.0,,,
2000-01-14,RELIANCE,EQ,311.85,309.5,321.65,309.5,317.0,316.3,316.17,13460592,425587852020000.0,,,
2000-01-17,RELIANCE,EQ,316.3,318.25,322.9,307.05,307.5,308.75,315.77,10729180,338798432540000.0,,,
2000-01-18,RELIANCE,EQ,308.75,309.0,318.95,305.55,318.25,314.2,312.14,10083321,314736518215000.0,,,
2000-01-19,RELIANCE,EQ,314.2,322.85,324.9,316.2,318.8,319.6,321.17,11481392,368749027475000.0,,,
2000-01-20,RELIANCE,EQ,319.6,320.0,324.9,310.55,311.5,312.85,318.95,15428711,492094858760000.06,,,
2000-01-21,RELIANCE,EQ,312.85,312.7,328.4,312.0,327.5,326.35,322.05,17137072,551904815270000.0,,,
2000-01-24,RELIANCE,EQ,326.35,325.5,331.85,322.0,326.5,326.15,327.87,13163301,431588146595000.0,,,
2000-01-25,RELIANCE,EQ,326.15,325.05,325.3,318.25,321.05,319.95,321.77,9752949,313821754210000.0,,,
2000-01-27,RELIANCE,EQ,319.95,329.0,336.8,322.7,334.5,334.95,331.67,15014556,497986348055000.0,,,
2000-01-28,RELIANCE,EQ,334.95,335.9,341.9,331.6,337.25,338.35,337.97,11734252,396581784920000.0,,,
2000-01-31,RELIANCE,EQ,338.35,334.45,336.0,326.55,327.05,328.15,331.46,10191331,337800823870000.0,,,
2000-02-01,RELIANCE,EQ,328.15,330.8,337.45,328.0,336.05,334.05,334.35,10707804,358013722035000.0,,,
2000-02-02,RELIANCE,EQ,334.05,342.9,346.9,338.55,339.1,340.15,343.07,9950848,341388434825000.0,,,
2000-02-03,RELIANCE,EQ,340.15,342.0,343.5,336.4,342.5,341.65,340.17,6771527,230344678100000.0,,,
2000-02-04,RELIANCE,EQ,341.65,344.0,347.35,341.7,342.75,344.15,344.87,7106910,245093117850000.0,,,
2000-02-07,RELIANCE,EQ,344.15,341.1,349.45,338.05,343.0,343.6,345.9,8193641,283415414590000.0,,,
2000-02-08,RELIANCE,EQ,343.6,345.5,346.9,341.05,342.1,342.4,344.0,6430661,221214659235000.0,,,
2000-02-09,RELIANCE,EQ,342.4,349.0,354.65,344.8,346.7,350.4,350.02,11436821,400308862560000.0,,,
2000-02-10,RELIANCE,EQ,350.4,348.8,363.8,344.9,363.0,355.75,352.92,10792579,380886496820000.0,,,
2000-02-11,RELIANCE,EQ,355.75,364.0,374.0,360.05,361.4,363.3,366.5,8155627,298899719775000.0,,,
2000-02-14,RELIANCE,EQ,363.3,359.0,360.9,350.0,350.8,352.1,355.41,5127399,182230982625000.0,,,
2000-02-15,RELIANCE,EQ,352.1,352.0,354.4,342.05,343.5,344.35,348.97,8124337,283512695225000.0,,,
2000-02-16,RELIANCE,EQ,344.35,350.0,353.8,343.1,346.75,348.15,348.91,7876392,274815741525000.0,,,
2000-02-17,RELIANCE,EQ,348.15,347.7,356.8,347.5,355.4,354.55,353.61,7670820,271245358435000.0,,,
2000-02-18,RELIANCE,EQ,354.55,356.9,357.95,348.0,350.3,349.45,353.11,5030667,177638929900000.0,,,
2000-02-21,RELIANCE,EQ,349.45,348.4,352.0,341.65,344.0,345.65,347.65,2944404,102362029135000.0,,,
2000-02-22,RELIANCE,EQ,345.65,346.0,347.0,332.5,335.25,334.35,338.6,7192242,243527061335000.0,,,
2000-02-23,RELIANCE,EQ,334.35,344.7,344.7,327.3,330.0,329.8,336.8,4831725,162732064455000.0,,,
2000-02-24,RELIANCE,EQ,329.8,332.9,340.7,329.3,339.0,336.75,336.11,5663873,190370496045000.0,,,
2000-02-25,RELIANCE,EQ,336.75,341.4,342.9,326.1,326.9,328.6,334.39,3912097,130814752575000.0,,,
2000-02-28,RELIANCE,EQ,328.6,324.85,337.25,310.0,337.25,333.1,326.95,5026004,164326970280000.0,,,
2000-02-29,RELIANCE,EQ,333.1,337.9,342.85,306.45,309.5,310.85,330.53,9970107,329542178650000.0,,,
2000-03-01,RELIANCE,EQ,310.85,315.0,329.85,299.0,317.25,316.8,313.87,10765888,337906497250000.0,,,
2000-03-02,RELIANCE,EQ,316.8,318.85,322.0,291.5,291.5,291.75,304.69,12536245,381964228030000.0,,,
2000-03-03,RELIANCE,EQ,291.75,286.1,286.1,268.45,268.45,268.45,272.37,4636776,126293615445000.0,,,
2000-03-06,RELIANCE,EQ,268.45,268.45,283.85,247.0,254.7,253.95,266.91,10430713,278402377635000.0,,,
2000-03-07,RELIANCE,EQ,253.95,257.0,259.0,240.0,244.5,242.3,247.15,9560450,236287027980000.03,,,
2000-03-08,RELIANCE,EQ,242.3,246.9,250.5,230.0,234.3,232.95,240.78,7256376,174718646065000.0,,,
2000-03-09,RELIANCE,EQ,232.95,235.9,242.4,224.15,230.9,231.3,232.51,5545792,128944788695000.0,,,
2000-03-10,RELIANCE,EQ,231.3,234.0,234.8,214.6,218.4,216.85,223.16,6597169,147221505515000.0,,,
2000-03-13,RELIANCE,EQ,216.85,219.9,229.5,200.3,203.3,203.2,217.37,10765401,234002328444999.97,,,
2000-03-14,RELIANCE,EQ,203.2,205.5,219.5,197.15,219.0,219.2,212.29,10106318,214543732900000.0,,,
2000-03-15,RELIANCE,EQ,219.2,224.0,236.75,216.0,236.75,236.75,232.23,5711222,132630862170000.0,,,
2000-03-16,RELIANCE,EQ,236.75,239.5,247.8,230.1,235.5,234.85,238.54,10564295,252003482819999.97,,,
2000-03-21,RELIANCE,EQ,234.85,238.8,242.8,227.6,242.5,237.9,234.11,6838036,160082425405000.0,,,
2000-03-22,RELIANCE,EQ,237.9,245.0,248.5,241.2,243.0,243.4,244.58,4931613,120616711855000.0,,,
2000-03-23,RELIANCE,EQ,243.4,245.25,245.8,238.55,239.95,240.95,241.32,4286132,103431890200000.0,,,
2000-03-24,RELIANCE,EQ,240.95,239.2,242.95,237.65,242.9,240.6,240.45,2637850,63428128350000.0,,,
2000-03-27,RELIANCE,EQ,240.6,243.0,259.85,243.0,259.85,259.85,255.4,4141666,105778281730000.0,,,
2000-03-28,RELIANCE,EQ,259.85,263.1,280.65,263.1,280.65,280.65,272.15,7026761,191234217185000.0,,,
2000-03-29,RELIANCE,EQ,280.65,284.8,289.9,269.0,271.25,271.3,278.5,10277833,286236474835000.0,,,
2000-03-30,RELIANCE,EQ,271.3,269.0,293.0,258.3,293.0,293.0,278.4,17168324,477960439639999.94,,,
2000-03-31,RELIANCE,EQ,293.0,297.0,316.45,280.1,316.45,316.45,303.93,19704184,598878330850000.0,,,
2000-04-03,RELIANCE,EQ,316.45,327.65,333.7,318.1,328.0,328.6,325.8,21353020,695677026520000.0,,,
2000-04-04,RELIANCE,EQ,328.6,326.0,326.0,302.35,302.35,302.35,310.24,13530488,419770267100000.0,,,
2000-04-05,RELIANCE,EQ,302.35,303.4,312.0,278.25,301.0,302.25,296.71,25186375,747306745375000.0,,,
2000-04-06,RELIANCE,EQ,302.25,303.0,326.45,302.55,326.45,326.15,312.99,16239068,508267356925000.0,,,
2000-04-07,RELIANCE,EQ,326.15,329.8,352.25,329.8,352.25,352.25,347.35,11686144,405922497740000.0,,,
2000-04-10,RELIANCE,EQ,352.25,369.9,380.0,359.5,363.45,364.55,369.31,22110719,816580635140000.0,,,
2000-04-11,RELIANCE,EQ,364.55,358.0,359.0,346.5,358.0,353.75,353.38,9759550,344879844220000.0,,,
2000-04-12,RELIANCE,EQ,353.75,357.0,360.0,334.4,335.4,337.95,346.8,17263869,598704507000000.0,,,
2000-04-13,RELIANCE,EQ,337.95,331.1,331.1,310.95,310.95,310.95,311.28,225213,7010414384999.999,,,
2000-04-17,RELIANCE,EQ,310.95,286.1,300.8,286.1,297.0,298.4,293.04,15931668,466854818264999.94,,,
2000-04-18,RELIANCE,EQ,298.4,297.1,308.9,294.0,299.0,300.05,302.75,8775778,265688479630000.03,,,
2000-04-19,RELIANCE,EQ,300.05,307.7,324.05,303.1,316.0,314.85,314.54,16293725,512502404705000.0,,,
2000-04-20,RELIANCE,EQ,314.85,313.0,340.05,309.25,340.05,337.75,323.07,19387991,626363285220000.0,,,
2000-04-24,RELIANCE,EQ,337.75,346.0,360.6,323.0,323.6,336.95,348.95,17618258,614797367160000.0,,,
2000-04-25,RELIANCE,EQ,336.95,322.3,339.5,311.65,333.0,332.05,320.47,15809540,506643614405000.0,,,
2000-04-26,RELIANCE,EQ,332.05,340.0,358.65,340.0,358.65,357.95,352.57,16998445,599321341545000.0,,,
2000-04-27,RELIANCE,EQ,357.95,360.8,366.0,338.3,343.5,345.65,352.56,29547592,1041726567675000.0,,,
2000-04-28,RELIANCE,EQ,345.65,347.5,351.9,340.3,344.4,345.05,346.2,13426369,464815822700000.0,,,
2000-05-02,RELIANCE,EQ,345.05,348.0,354.65,325.25,329.3,329.15,337.06,16424665,553606285889999.94,,,
2000-05-03,RELIANCE,EQ,329.15,327.0,333.85,309.2,331.0,328.0,324.41,13760253,446389965345000.0,,,
2000-05-04,RELIANCE,EQ,328.0,331.0,342.95,331.0,336.25,337.2,338.54,11327281,383473568370000.0,,,
2000-05-05,RELIANCE,EQ,337.2,338.5,341.55,328.1,335.0,335.35,335.31,11144621,373692746030000.0,,,
2000-05-08,RELIANCE,EQ,335.35,331.0,337.0,322.3,324.25,324.0,328.5,5891336,193527553490000.0,,,
2000-05-09,RELIANCE,EQ,324.0,321.5,331.85,318.4,330.25,328.35,324.01,6136642,198830996290000.0,,,
2000-05-10,RELIANCE,EQ,328.35,330.0,334.9,323.3,324.1,325.25,329.48,6652614,219190556160000.0,,,
2000-05-11,RELIANCE,EQ,325.25,324.05,324.05,314.0,318.5,316.75,318.6,6428965,204825659010000.0,,,
2000-05-12,RELIANCE,EQ,316.75,319.6,322.5,313.3,317.6,315.9,318.08,4135346,131536992859999.98,,,
2000-05-15,RELIANCE,EQ,315.9,312.05,324.7,306.5,318.6,319.5,315.42,5797353,182858003840000.0,,,
2000-05-16,RELIANCE,EQ,319.5,320.0,321.9,315.0,318.5,317.4,317.47,3133472,99478319420000.0,,,
2000-05-17,RELIANCE,EQ,317.4,320.9,328.4,316.25,319.0,318.85,324.18,7802567,252942171430000.03,,,
2000-05-18,RELIANCE,EQ,318.85,318.0,319.75,307.1,309.25,310.1,313.25,5382755,168616876165000.0,,,
2000-05-19,RELIANCE,EQ,310.1,308.0,319.05,307.25,315.0,315.6,313.99,7967132,250160607069999.97,,,
2000-05-22,RELIANCE,EQ,315.6,313.0,316.9,309.0,313.5,312.45,313.49,3117749,97738535195000.0,,,
2000-05-23,RELIANCE,EQ,312.45,312.3,316.0,308.5,315.1,314.75,312.48,4169391,130285473684999.98,,,
2000-05-24,RELIANCE,EQ,314.75,313.65,317.9,310.0,313.15,312.75,314.43,4041968,127093305765000.02,,,
2000-05-25,RELIANCE,EQ,312.75,312.3,317.8,311.1,313.5,312.8,314.91,2617268,82421530060000.0,,,
2000-05-26,RELIANCE,EQ,312.8,314.8,318.0,311.0,317.65,316.45,314.74,3504803,110311186959999.98,,,
2000-05-29,RELIANCE,EQ,316.45,318.5,347.45,318.0,337.7,339.45,335.76,11805354,396377493215000.0,,,
2000-05-30,RELIANCE,EQ,339.45,340.75,345.85,337.1,343.7,343.8,342.89,5690548,195125574360000.0,,,
2000-05-31,RELIANCE,EQ,343.8,351.0,356.8,342.1,343.3,343.9,349.35,8452065,295270466005000.0,,,
2000-06-01,RELIANCE,EQ,343.9,342.1,345.9,336.15,339.2,339.2,341.39,5381385,183716076435000.0,,,
2000-06-02,RELIANCE,EQ,339.2,343.0,346.0,334.1,335.9,337.45,341.63,5846405,199729196435000.0,,,
2000-06-05,RELIANCE,EQ,337.45,337.7,351.85,336.4,338.95,339.2,345.43,10843536,374573105960000.0,,,
2000-06-06,RELIANCE,EQ,339.2,338.0,342.85,336.1,338.4,338.8,339.82,3919322,133188131175000.0,,,
2000-06-07,RELIANCE,EQ,338.8,339.9,344.4,336.25,337.75,337.95,340.29,3752088,127679378990000.02,,,
2000-06-08,RELIANCE,EQ,337.95,339.9,345.0,338.25,340.0,340.85,342.03,4600458,157347211030000.0,,,
2000-06-09,RELIANCE,EQ,340.85,341.9,352.7,339.05,339.7,341.2,346.03,12293372,425387379605000.0,,,
2000-06-12,RELIANCE,EQ,341.2,342.4,345.7,338.55,340.1,339.4,342.26,4122051,141081562500000.0,,,
2000-06-13,RELIANCE,EQ,339.4,339.0,346.45,337.05,338.45,338.5,341.51,6836937,233491019815000.0,,,
2000-06-14,RELIANCE,EQ,338.5,346.5,346.5,336.1,337.85,337.35,341.17,4483842,152974732085000.0,,,
2000-06-15,RELIANCE,EQ,337.35,341.0,341.0,327.5,330.0,331.45,331.65,6077043,201545896270000.0,,,
2000-06-16,RELIANCE,EQ,331.45,329.55,335.85,329.0,332.9,332.25,333.39,4558790,151984812370000.0,,,
2000-06-19,RELIANCE,EQ,332.25,333.75,336.0,330.2,331.5,331.35,333.15,3102806,103371339430000.0,,,
2000-06-20,RELIANCE,EQ,331.35,333.5,334.0,328.55,330.35,330.3,330.6,4148234,137140273745000.0,,,
2000-06-21,RELIANCE,EQ,330.3,334.0,334.0,328.25,328.6,329.15,331.52,2071279,68667300979999.99,,,
2000-06-22,RELIANCE,EQ,329.15,330.35,349.8,323.25,349.5,345.0,337.43,19142742,645931194530000.0,,,
2000-06-23,RELIANCE,EQ,345.0,346.1,354.65,335.0,336.0,337.75,347.1,15997583,555268319325000.0,,,
2000-06-26,RELIANCE,EQ,337.75,335.0,335.6,328.25,330.5,331.15,331.07,3465048,114717135900000.0,,,
2000-06-27,RELIANCE,EQ,331.15,331.35,339.9,330.1,334.2,334.5,335.92,7636206,256513644700000.0,,,
2000-06-28,RELIANCE,EQ,334.5,335.0,336.95,332.5,332.5,333.75,334.78,1744726,58410405129999.99,,,
2000-06-29,RELIANCE,EQ,333.75,335.35,345.7,334.9,340.0,342.25,340.45,7618018,259353170769999.97,,,
2000-06-30,RELIANCE,EQ,342.25,344.0,344.7,336.0,342.0,340.8,341.04,6345573,216411065394999.97,,,
2000-07-03,RELIANCE,EQ,340.8,338.0,351.95,338.0,347.5,348.15,348.06,9853239,342950694160000.0,,,
2000-07-04,RELIANCE,EQ,348.15,348.6,349.6,344.05,344.25,345.4,346.3,5380769,186333459465000.0,,,
2000-07-05,RELIANCE,EQ,345.4,349.0,360.35,346.6,353.1,354.15,355.11,13560315,481534188339999.94,,,
2000-07-06,RELIANCE,EQ,354.15,351.0,364.9,350.0,363.5,362.35,358.6,14329060,513836104980000.0,,,
2000-07-07,RELIANCE,EQ,362.35,364.4,365.9,360.0,362.0,361.2,362.88,7969212,289189960470000.0,,,
2000-07-10,RELIANCE,EQ,361.2,363.0,371.0,358.65,367.6,368.5,365.52,9419083,344289789965000.0,,,
2000-07-11,RELIANCE,EQ,368.5,369.9,377.7,366.55,375.55,375.95,373.27,12140871,453178710955000.0,,,
2000-07-12,RELIANCE,EQ,375.95,374.1,375.75,368.0,369.0,370.05,371.84,5052490,187872765235000.0,,,
2000-07-13,RELIANCE,EQ,370.05,370.8,373.8,363.0,366.65,365.75,369.18,5945560,219498440585000.0,,,
2000-07-14,RELIANCE,EQ,365.75,366.25,370.45,359.6,361.1,361.2,365.75,6403575,234213253675000.0,,,
2000-07-17,RELIANCE,EQ,361.2,362.9,364.9,357.5,361.05,363.3,361.59,6151343,222424112650000.0,,,
2000-07-18,RELIANCE,EQ,363.3,361.5,363.0,356.3,358.0,358.15,359.79,3720569,133864073455000.0,,,
2000-07-19,RELIANCE,EQ,358.15,358.5,362.5,352.5,354.25,354.1,356.96,4178056,149138821590000.0,,,
2000-07-20,RELIANCE,EQ,354.1,352.9,360.8,347.0,358.5,357.6,355.41,8901351,316366823545000.0,,,
2000-07-21,RELIANCE,EQ,357.6,357.0,357.0,342.25,343.05,343.9,346.89,10264940,356076139280000.0,,,
2000-07-24,RELIANCE,EQ,343.9,341.05,341.05,324.15,325.5,326.5,331.9,6016447,199686058650000.0,,,
2000-07-25,RELIANCE,EQ,326.5,322.55,336.45,320.2,336.05,333.9,328.9,6604953,217237971444999.97,,,
2000-07-26,RELIANCE,EQ,333.9,339.0,339.0,324.0,324.65,325.6,330.55,3880880,128283028125000.0,,,
2000-07-27,RELIANCE,EQ,325.6,326.0,350.8,322.1,350.0,344.05,337.48,8614501,290720802660000.0,,,
2000-07-28,RELIANCE,EQ,344.05,348.0,350.0,339.2,340.05,340.45,342.96,5985200,205267341200000.0,,,
2000-07-31,RELIANCE,EQ,340.45,338.0,340.9,335.5,337.6,336.8,337.95,2006533,67810641329999.99,,,
2000-08-01,RELIANCE,EQ,336.8,336.0,341.9,335.6,337.4,338.5,338.82,3732876,126478711425000.0,,,
2000-08-02,RELIANCE,EQ,338.5,337.4,339.7,336.0,338.75,339.0,338.06,1456348,49233923085000.0,,,
2000-08-03,RELIANCE,EQ,339.0,339.8,343.75,336.3,336.3,337.65,340.66,3333675,113564183650000.0,,,
2000-08-04,RELIANCE,EQ,337.65,338.5,338.75,329.15,329.95,330.1,333.03,3271743,108959011284999.98,,,
2000-08-07,RELIANCE,EQ,330.1,329.0,332.0,324.15,330.5,330.25,328.89,2471284,81277001095000.0,,,
2000-08-08,RELIANCE,EQ,330.25,331.65,333.35,329.5,331.25,330.85,331.2,2252594,74606081330000.0,,,
2000-08-09,RELIANCE,EQ,330.85,333.0,338.0,331.15,332.6,333.7,335.12,2395016,80262603285000.0,,,
2000-08-10,RELIANCE,EQ,333.7,332.0,335.75,328.15,328.35,329.55,332.13,1700036,56463915829999.99,,,
2000-08-11,RELIANCE,EQ,329.55,329.5,332.0,327.7,329.5,329.25,329.74,1951207,64338325565000.0,,,
2000-08-14,RELIANCE,EQ,329.25,329.0,331.85,322.3,330.05,329.35,326.59,2652282,86620410320000.0,,,
2000-08-16,RELIANCE,EQ,329.35,331.9,340.8,330.25,337.3,337.4,336.76,4819689,162309231140000.0,,,
2000-08-17,RELIANCE,EQ,337.4,339.0,345.4,335.5,337.5,337.75,340.82,6151601,209656970860000.0,,,
2000-08-18,RELIANCE,EQ,337.75,337.05,339.85,335.65,336.5,336.95,337.72,1834008,61938391320000.01,,,
2000-08-21,RELIANCE,EQ,336.95,336.2,338.9,335.1,337.0,336.5,337.22,1448300,48839731575000.0,,,
2000-08-22,RELIANCE,EQ,336.5,338.5,342.25,336.7,338.25,338.3,339.38,2848531,96672744110000.0,,,
2000-08-23,RELIANCE,EQ,338.3,341.7,346.0,338.55,339.5,339.55,342.65,5423766,185843074015000.0,,,
2000-08-24,RELIANCE,EQ,339.55,339.0,340.75,334.0,335.95,335.6,336.59,3300159,111079256970000.0,,,
2000-08-25,RELIANCE,EQ,335.6,336.5,338.4,331.25,333.8,333.6,334.46,1655254,55361446795000.01,,,
2000-08-28,RELIANCE,EQ,333.6,333.5,335.0,331.6,332.25,332.2,333.18,1190817,39675584450000.0,,,
2000-08-29,RELIANCE,EQ,332.2,331.3,334.5,329.3,330.9,330.4,331.56,2165046,71784428940000.0,,,
2000-08-30,RELIANCE,EQ,330.4,334.75,338.8,331.6,335.9,336.9,335.71,3066115,102931242095000.0,,,
2000-08-31,RELIANCE,EQ,336.9,338.5,340.8,335.05,336.45,336.55,338.31,2740898,92728281550000.0,,,
2000-09-04,RELIANCE,EQ,336.55,338.9,356.75,338.25,356.05,353.9,349.84,7875701,275520968705000.03,,,
2000-09-05,RELIANCE,EQ,353.9,357.0,359.6,352.25,356.5,355.75,355.55,3634270,129215115290000.02,,,
2000-09-06,RELIANCE,EQ,355.75,356.0,365.9,352.0,362.0,363.6,361.2,9780431,353267388985000.0,,,
2000-09-07,RELIANCE,EQ,363.6,361.15,370.9,360.1,362.45,361.85,365.58,7549126,275977983050000.0,,,
2000-09-08,RELIANCE,EQ,361.85,362.0,375.0,361.05,373.5,370.9,367.9,5956473,219140781485000.0,,,
2000-09-11,RELIANCE,EQ,370.9,374.8,387.0,374.1,383.65,383.15,382.78,7055315,270060760769999.97,,,
2000-09-12,RELIANCE,EQ,383.15,385.0,389.8,381.2,383.5,383.45,384.45,4331376,166520890775000.0,,,
2000-09-13,RELIANCE,EQ,383.45,385.95,385.95,372.0,376.55,375.5,378.23,5918549,223854854330000.03,,,
2000-09-14,RELIANCE,EQ,375.5,376.05,380.65,372.7,376.25,375.7,376.72,4199710,158211158265000.0,,,
2000-09-15,RELIANCE,EQ,375.7,376.0,377.15,363.15,365.25,365.95,371.05,3798828,140957406855000.0,,,
2000-09-18,RELIANCE,EQ,365.95,363.0,363.0,343.15,345.5,346.2,352.9,5241140,184961375525000.0,,,
2000-09-19,RELIANCE,EQ,346.2,344.2,351.95,334.0,338.9,337.6,342.25,4866225,166547346860000.0,,,
2000-09-20,RELIANCE,EQ,337.6,341.25,350.75,337.6,346.75,347.5,345.8,3828743,132396250890000.02,,,
2000-09-21,RELIANCE,EQ,347.5,347.9,350.0,342.35,347.15,347.9,346.57,3454067,119707992615000.02,,,
2000-09-22,RELIANCE,EQ,347.9,347.0,347.0,335.95,336.1,338.35,341.13,4212265,143693484125000.0,,,
2000-09-25,RELIANCE,EQ,338.35,342.05,346.0,338.0,342.6,341.95,341.38,3466621,118344435665000.02,,,
2000-09-26,RELIANCE,EQ,341.95,344.0,344.0,338.05,342.1,341.3,340.45,2857067,97268911370000.0,,,
2000-09-27,RELIANCE,EQ,341.3,341.05,354.7,334.4,354.45,351.9,347.89,6614226,230102380350000.0,,,
2000-09-28,RELIANCE,EQ,351.9,355.0,355.0,343.5,346.0,345.6,347.87,4924399,171303307845000.0,,,
2000-09-29,RELIANCE,EQ,345.6,347.8,349.9,341.05,342.9,342.5,343.98,2713333,93332006815000.0,,,
2000-10-03,RELIANCE,EQ,342.5,340.05,345.5,338.25,344.0,343.15,343.23,2996291,102842243075000.0,,,
2000-10-04,RELIANCE,EQ,343.15,346.0,348.5,343.9,345.0,346.65,346.46,1814978,62882518685000.0,,,
2000-10-05,RELIANCE,EQ,346.65,345.15,347.3,338.7,339.0,340.15,342.81,1717130,58865600100000.0,,,
2000-10-06,RELIANCE,EQ,340.15,338.05,341.8,336.55,339.1,340.4,339.63,2084877,70808012075000.0,,,
2000-10-09,RELIANCE,EQ,340.4,341.0,346.5,339.05,340.7,340.45,342.5,2465985,84459013415000.0,,,
2000-10-10,RELIANCE,EQ,340.45,341.05,341.5,333.4,334.75,335.2,336.79,2142703,72163529410000.0,,,
2000-10-11,RELIANCE,EQ,335.2,333.0,334.4,327.6,330.25,330.3,330.89,1941301,64235111700000.0,,,
2000-10-12,RELIANCE,EQ,330.3,327.5,334.5,322.55,327.0,327.35,328.33,4932887,161963181940000.0,,,
2000-10-13,RELIANCE,EQ,327.35,325.25,325.25,305.1,327.0,318.3,319.7,3820168,122131750815000.02,,,
2000-10-16,RELIANCE,EQ,318.3,321.0,334.4,305.25,307.5,310.3,317.97,4859355,154515261050000.0,,,
2000-10-17,RELIANCE,EQ,310.3,305.15,311.7,297.25,301.4,301.95,303.54,5873954,178297752600000.0,,,
2000-10-18,RELIANCE,EQ,301.95,299.5,302.5,294.25,298.8,298.35,298.52,2711227,80936292025000.0,,,
2000-10-19,RELIANCE,EQ,298.35,296.8,308.4,287.0,307.1,303.15,297.3,5017513,149170351625000.0,,,
2000-10-20,RELIANCE,EQ,303.15,309.25,313.5,296.15,296.8,298.1,302.04,6294894,190132031730000.0,,,
2000-10-23,RELIANCE,EQ,298.1,298.0,298.0,283.35,286.1,285.85,287.73,3537551,101785419345000.0,,,
2000-10-24,RELIANCE,EQ,285.85,286.0,294.7,284.5,292.6,292.7,290.69,4991911,145107485580000.0,,,
2000-10-25,RELIANCE,EQ,292.7,294.0,309.1,293.3,307.5,305.05,301.84,5484325,165540487180000.0,,,
2000-10-26,RELIANCE,EQ,305.05,307.95,310.0,304.05,306.0,305.55,305.77,1351639,41328834575000.0,,,
2000-10-27,RELIANCE,EQ,305.55,306.95,308.5,300.1,304.25,302.95,304.31,3479544,105885482015000.0,,,
2000-10-30,RELIANCE,EQ,302.95,304.5,309.4,300.1,301.3,301.0,304.4,2922970,88974056525000.0,,,
2000-10-31,RELIANCE,EQ,301.0,300.05,303.75,294.3,303.0,302.15,299.12,3035468,90796706295000.0,,,
2000-11-01,RELIANCE,EQ,302.15,310.45,312.8,304.55,308.1,308.55,309.05,5175535,159952448850000.0,,,
2000-11-02,RELIANCE,EQ,308.55,308.9,318.0,308.9,317.75,315.7,313.67,5345328,167666045230000.0,,,
2000-11-03,RELIANCE,EQ,315.7,318.4,320.75,314.8,314.9,315.65,317.59,4185175,132915547320000.0,,,
2000-11-06,RELIANCE,EQ,315.65,316.95,319.9,312.0,312.75,312.7,316.35,3987985,126160724559999.98,,,
2000-11-07,RELIANCE,EQ,312.7,310.15,315.25,310.15,313.75,313.2,313.48,2597494,81426251825000.0,,,
2000-11-08,RELIANCE,EQ,313.2,316.7,322.4,315.0,319.7,318.45,319.16,5620668,179391045840000.0,,,
2000-11-09,RELIANCE,EQ,318.45,317.5,322.7,316.0,318.2,319.15,320.12,3806455,121850496680000.0,,,
2000-11-10,RELIANCE,EQ,319.15,318.45,319.75,310.25,311.25,311.15,314.6,3515717,110606192205000.0,,,
2000-11-13,RELIANCE,EQ,311.15,310.05,310.05,301.15,301.9,302.4,303.87,2333597,70911021985000.0,,,
2000-11-14,RELIANCE,EQ,302.4,302.05,311.9,302.05,310.5,311.05,308.1,3676980,113288591800000.0,,,
2000-11-15,RELIANCE,EQ,311.05,315.95,317.4,310.1,313.5,313.1,314.14,3060728,96149127060000.0,,,
2000-11-16,RELIANCE,EQ,313.1,315.0,315.4,309.35,312.45,311.65,312.37,3259405,101814103080000.0,,,
2000-11-17,RELIANCE,EQ,311.65,311.0,311.45,307.5,310.4,310.85,309.67,3391993,105040656845000.0,,,
2000-11-20,RELIANCE,EQ,310.85,310.55,312.6,309.05,309.8,310.2,310.88,1679820,52221976420000.0,,,
2000-11-21,RELIANCE,EQ,310.2,312.75,312.75,307.6,309.65,309.1,309.37,3751462,116059887445000.0,,,
2000-11-22,RELIANCE,EQ,309.1,310.0,311.5,307.6,308.25,308.15,309.23,1146693,35459268230000.0,,,
2000-11-23,RELIANCE,EQ,308.15,307.0,312.5,305.25,312.25,311.15,309.96,2550499,79055852485000.0,,,
2000-11-24,RELIANCE,EQ,311.15,312.5,316.9,312.0,313.05,313.35,314.18,3370644,105900408340000.0,,,
2000-11-27,RELIANCE,EQ,313.35,314.0,319.9,313.5,319.9,318.7,317.09,3079656,97653221695000.0,,,
2000-11-28,RELIANCE,EQ,318.7,319.95,330.25,317.25,328.65,329.5,325.47,6766122,220217192385000.0,,,
2000-11-29,RELIANCE,EQ,329.5,328.0,332.4,324.0,326.2,327.2,328.51,5186104,170369756210000.0,,,
2000-11-30,RELIANCE,EQ,327.2,327.0,330.25,325.5,327.15,328.15,327.88,3132332,102701783540000.0,,,
2000-12-01,RELIANCE,EQ,328.15,327.0,330.25,324.5,328.5,328.1,327.56,3623292,118684817240000.02,,,
2000-12-04,RELIANCE,EQ,328.1,328.9,335.4,328.9,332.8,332.6,333.05,4911907,163591387890000.0,,,
2000-12-05,RELIANCE,EQ,332.6,334.5,339.8,334.3,339.0,338.7,336.94,3777774,127288538705000.0,,,
2000-12-06,RELIANCE,EQ,338.7,344.7,344.7,336.6,337.25,337.25,339.18,3121812,105884058925000.0,,,
2000-12-07,RELIANCE,EQ,337.25,336.4,340.35,335.75,337.35,337.55,338.22,2179581,73717050455000.0,,,
2000-12-08,RELIANCE,EQ,337.55,338.0,341.9,337.15,338.95,339.4,339.87,4262617,144872399950000.0,,,
2000-12-11,RELIANCE,EQ,339.4,340.9,346.95,340.0,346.0,345.95,343.95,6063721,208560022095000.0,,,
2000-12-12,RELIANCE,EQ,345.95,347.0,347.2,343.5,344.0,344.3,344.99,2380095,82111238725000.0,,,
2000-12-13,RELIANCE,EQ,344.3,346.0,349.55,344.4,348.0,347.4,347.34,4074879,141537653440000.0,,,
2000-12-14,RELIANCE,EQ,347.4,347.9,352.8,345.0,345.25,346.3,349.68,6316696,220880686994999.97,,,
2000-12-15,RELIANCE,EQ,346.3,345.0,345.0,336.3,337.25,337.95,340.23,4013696,136557193609999.98,,,
2000-12-18,RELIANCE,EQ,337.95,335.0,342.9,330.05,341.2,341.3,340.16,3808996,129566079820000.0,,,
2000-12-19,RELIANCE,EQ,341.3,343.25,344.6,338.1,340.0,339.4,341.36,3520914,120190140550000.0,,,
2000-12-20,RELIANCE,EQ,339.4,345.0,345.0,337.4,342.2,341.85,340.19,2094053,71236712510000.0,,,
2000-12-21,RELIANCE,EQ,341.85,340.1,344.95,336.55,344.25,342.3,341.1,4246752,144858326950000.0,,,
2000-12-22,RELIANCE,EQ,342.3,344.5,347.0,337.25,337.8,338.2,341.84,3558819,121654457525000.0,,,
2000-12-26,RELIANCE,EQ,338.2,337.05,341.9,326.55,327.75,328.0,330.74,3814774,126171189415000.02,,,
2000-12-27,RELIANCE,EQ,328.0,326.0,335.0,324.0,334.25,333.05,330.39,4007710,132409805865000.02,,,
2000-12-28,RELIANCE,EQ,333.05,335.8,340.2,332.8,339.25,338.8,337.03,4042545,136244939055000.0,,,
2000-12-29,RELIANCE,EQ,338.8,338.45,340.7,337.05,338.6,338.95,339.13,2686465,91106039075000.0,,,
2001-01-01,RELIANCE,EQ,338.95,340.0,343.65,339.0,341.2,341.75,341.63,3008237,102768993610000.0,,,
2001-01-02,RELIANCE,EQ,341.75,340.35,359.0,340.25,358.1,354.3,349.24,6623970,231336312190000.0,,,
2001-01-03,RELIANCE,EQ,354.3,355.0,361.7,353.0,358.2,360.05,358.46,8844088,317022129565000.0,,,
2001-01-04,RELIANCE,EQ,360.05,359.1,366.9,356.2,357.0,357.8,360.88,5982701,215905202815000.0,,,
2001-01-05,RELIANCE,EQ,357.8,356.5,366.8,356.5,363.4,364.3,362.09,7460148,270122919010000.0,,,
2001-01-08,RELIANCE,EQ,364.3,362.5,367.45,357.25,358.0,360.2,363.53,6842731,248756341519999.97,,,
2001-01-09,RELIANCE,EQ,360.2,359.4,361.8,357.1,358.0,357.95,359.11,4513682,162091018145000.0,,,
2001-01-10,RELIANCE,EQ,357.95,358.55,361.45,349.15,352.0,351.7,354.17,4730779,167548966755000.0,,,
2001-01-11,RELIANCE,EQ,351.7,352.5,357.3,351.0,356.2,355.8,354.04,4070774,144122830410000.0,,,
2001-01-12,RELIANCE,EQ,355.8,356.95,358.4,354.0,354.0,354.55,356.03,2402573,85537710090000.0,,,
2001-01-15,RELIANCE,EQ,354.55,354.05,356.5,352.0,354.7,355.55,354.64,1977779,70139831225000.0,,,
2001-01-16,RELIANCE,EQ,355.55,355.55,370.4,355.55,369.8,368.4,364.53,10397087,379005919765000.0,,,
2001-01-17,RELIANCE,EQ,368.4,371.1,371.45,361.25,361.25,362.05,365.17,4164213,152063817185000.0,,,
2001-01-18,RELIANCE,EQ,362.05,363.0,366.5,361.35,364.45,364.75,364.61,2730251,99547629995000.0,,,
2001-01-19,RELIANCE,EQ,364.75,365.1,373.8,365.1,368.7,369.1,370.07,6563871,242910419050000.0,,,
2001-01-22,RELIANCE,EQ,369.1,369.0,375.9,368.1,373.5,374.5,372.85,7587620,282904145965000.0,,,
2001-01-23,RELIANCE,EQ,374.5,374.75,384.25,374.75,382.25,381.65,380.72,8274005,315011825165000.0,,,
2001-01-24,RELIANCE,EQ,381.65,384.4,384.5,378.5,380.3,380.35,381.25,5461105,208202962285000.0,,,
2001-01-25,RELIANCE,EQ,380.35,381.5,383.5,376.65,382.0,381.7,381.03,4489764,171071631630000.0,,,
2001-01-29,RELIANCE,EQ,381.7,380.0,380.0,361.0,376.9,377.65,373.83,5074253,189690905990000.0,,,
2001-01-30,RELIANCE,EQ,377.65,378.55,391.0,378.55,389.0,389.65,386.48,10513293,406316939400000.0,,,
2001-01-31,RELIANCE,EQ,389.65,405.0,405.0,381.0,384.2,384.6,387.85,5900160,228836805115000.0,,,
2001-02-01,RELIANCE,EQ,384.6,383.5,388.6,372.7,384.6,386.15,381.88,12741600,486575822375000.0,,,
2001-02-02,RELIANCE,EQ,386.15,384.5,395.9,383.95,394.4,394.5,392.66,10129102,397727525115000.0,,,
2001-02-05,RELIANCE,EQ,394.5,393.1,400.5,390.25,399.0,399.15,396.72,10670248,423305860310000.0,,,
2001-02-06,RELIANCE,EQ,399.15,400.0,402.5,396.25,397.0,397.85,399.39,6048694,241578788425000.0,,,
2001-02-07,RELIANCE,EQ,397.85,395.65,397.95,392.0,393.0,393.45,394.26,3637077,143395083875000.0,,,
2001-02-08,RELIANCE,EQ,393.45,391.2,397.45,390.5,395.7,395.95,395.2,4783393,189038602030000.0,,,
2001-02-09,RELIANCE,EQ,395.95,397.0,402.0,394.25,397.0,398.9,399.5,6970040,278454970544999.97,,,
2001-02-12,RELIANCE,EQ,398.9,396.25,406.4,395.25,400.0,400.55,402.88,6589212,265466574394999.97,,,
2001-02-13,RELIANCE,EQ,400.55,402.0,411.9,397.5,409.75,410.05,404.23,8532878,344927152850000.0,,,
2001-02-14,RELIANCE,EQ,410.05,414.85,417.4,409.55,414.9,415.55,413.87,8956667,370688251605000.0,,,
2001-02-15,RELIANCE,EQ,415.55,415.0,425.4,413.0,422.0,422.7,420.9,14706855,619005379120000.0,,,
2001-02-16,RELIANCE,EQ,422.7,423.9,429.35,420.0,421.1,422.45,424.74,12684331,538758133395000.0,,,
2001-02-19,RELIANCE,EQ,422.45,423.0,427.05,418.5,423.55,425.35,423.14,6365686,269359887855000.03,,,
2001-02-20,RELIANCE,EQ,425.35,424.0,426.55,421.0,423.5,422.8,423.98,7155885,303393784400000.0,,,
2001-02-21,RELIANCE,EQ,422.8,423.05,424.85,412.1,414.5,414.1,417.32,7890074,329270698795000.0,,,
2001-02-22,RELIANCE,EQ,414.1,413.0,419.0,408.6,415.9,414.65,413.64,7787291,322110665400000.0,,,
2001-02-23,RELIANCE,EQ,414.65,415.05,420.6,409.6,410.1,411.3,415.08,7727518,320752749515000.0,,,
2001-02-26,RELIANCE,EQ,411.3,410.2,412.9,403.25,406.0,406.25,406.37,6221601,252829980975000.0,,,
2001-02-27,RELIANCE,EQ,406.25,407.5,409.25,397.3,402.5,402.1,402.87,5610643,226035372905000.03,,,
2001-02-28,RELIANCE,EQ,402.1,402.0,420.0,400.65,414.7,414.1,413.89,11049522,457333212589999.94,,,
2001-03-01,RELIANCE,EQ,414.1,416.0,446.0,416.0,436.0,438.2,438.3,15937433,698533660300000.0,,,
2001-03-02,RELIANCE,EQ,438.2,440.0,451.0,415.15,418.5,419.1,436.74,13416273,585943080065000.0,,,
2001-03-05,RELIANCE,EQ,419.1,420.5,425.0,402.5,408.55,408.65,412.81,9439887,389688186350000.0,,,
2001-03-07,RELIANCE,EQ,408.65,412.0,424.7,398.6,412.5,412.0,408.4,7545003,308134763215000.0,,,
2001-03-08,RELIANCE,EQ,412.0,413.45,420.15,409.05,412.0,413.4,415.52,4430539,184097896320000.0,,,
2001-03-09,RELIANCE,EQ,413.4,411.1,411.1,398.65,410.15,409.5,406.87,3926498,159755720090000.0,,,
2001-03-12,RELIANCE,EQ,409.5,409.1,412.0,402.0,406.15,408.0,407.45,3671174,149581766140000.0,,,
2001-03-13,RELIANCE,EQ,408.0,401.05,418.5,375.4,394.15,388.1,397.31,5264998,209183497950000.0,,,
2001-03-14,RELIANCE,EQ,388.1,389.0,404.9,385.15,395.7,399.4,396.07,3372451,133574069305000.0,,,
2001-03-15,RELIANCE,EQ,399.4,393.0,401.45,388.1,396.0,397.25,396.47,2484258,98493198120000.0,,,
2001-03-16,RELIANCE,EQ,397.25,394.0,399.25,379.1,381.55,384.0,390.92,3203308,125223648275000.0,,,
2001-03-19,RELIANCE,EQ,384.0,381.0,388.0,375.6,381.5,382.5,380.74,2258808,86001856195000.0,,,
2001-03-20,RELIANCE,EQ,382.5,384.0,384.75,370.5,373.9,373.35,376.4,1821965,68578013979999.99,,,
2001-03-21,RELIANCE,EQ,373.35,376.5,403.25,365.25,403.25,401.3,389.12,3322003,129265739225000.0,,,
2001-03-22,RELIANCE,EQ,401.3,405.35,408.8,391.0,391.05,393.4,401.6,2868227,115186733684999.98,,,
2001-03-23,RELIANCE,EQ,393.4,394.0,400.65,374.3,380.0,379.55,384.96,3543428,136408983055000.0,,,
2001-03-26,RELIANCE,EQ,379.55,380.0,386.6,376.1,384.4,384.2,383.11,1771673,67874253815000.0,,,
2001-03-27,RELIANCE,EQ,384.2,383.0,394.4,381.7,390.0,390.7,389.83,2935850,114448355215000.02,,,
2001-03-28,RELIANCE,EQ,390.7,395.0,405.0,393.6,404.1,402.0,399.38,2667459,106533545340000.0,,,
2001-03-29,RELIANCE,EQ,402.0,401.25,405.85,394.0,395.0,396.45,399.47,3813078,152322850615000.0,,,
2001-03-30,RELIANCE,EQ,396.45,394.1,396.7,386.65,390.8,389.55,391.98,2456373,96285641480000.0,,,
2001-04-02,RELIANCE,EQ,389.55,386.5,393.8,374.55,389.85,391.05,383.62,2789829,107023980410000.0,,,
2001-04-03,RELIANCE,EQ,391.05,390.0,395.0,386.0,391.0,390.85,392.13,1537797,60302027879999.99,,,
2001-04-04,RELIANCE,EQ,390.85,380.15,387.7,378.25,382.0,383.1,382.01,1451637,55453664035000.0,,,
2001-04-06,RELIANCE,EQ,383.1,383.0,392.95,381.0,381.5,382.75,386.76,1167280,45145925675000.0,,,
2001-04-09,RELIANCE,EQ,382.75,380.2,383.7,351.75,356.55,357.25,360.03,4892591,176150062370000.0,,,
2001-04-10,RELIANCE,EQ,357.25,355.2,355.2,326.3,327.7,328.6,338.71,3654586,123782898925000.0,,,
2001-04-11,RELIANCE,EQ,328.6,330.0,337.55,306.65,319.2,324.25,321.91,5682346,182918854765000.0,,,
2001-04-12,RELIANCE,EQ,324.25,318.0,318.0,292.1,294.4,297.35,306.52,6499976,199237059175000.0,,,
2001-04-16,RELIANCE,EQ,297.35,292.6,313.0,290.0,310.0,308.15,304.19,4508901,137156278334999.98,,,
2001-04-17,RELIANCE,EQ,308.15,307.0,321.8,306.0,314.8,315.2,315.42,3952056,124657109430000.0,,,
2001-04-18,RELIANCE,EQ,315.2,314.0,329.9,303.0,327.0,327.2,320.22,6574312,210521976735000.0,,,
2001-04-19,RELIANCE,EQ,327.2,329.95,378.6,329.95,367.5,369.75,356.27,10637686,378990092090000.0,,,
2001-04-20,RELIANCE,EQ,369.75,369.9,374.9,353.1,357.0,358.85,361.77,5761492,208435996120000.0,,,
2001-04-23,RELIANCE,EQ,358.85,355.0,363.4,350.75,351.95,354.1,357.31,3256283,116350508995000.0,,,
2001-04-24,RELIANCE,EQ,354.1,351.2,353.0,344.5,350.0,349.45,348.5,2665902,92906117040000.0,,,
2001-04-25,RELIANCE,EQ,349.45,350.0,363.0,348.0,357.15,358.65,356.69,4960851,176949366770000.0,,,
2001-04-26,RELIANCE,EQ,358.65,360.45,365.9,351.8,352.85,354.85,361.3,5102487,184352222805000.0,,,
2001-04-27,RELIANCE,EQ,354.85,351.0,351.0,332.6,346.5,345.35,340.73,5167914,176088163205000.0,,,
2001-04-30,RELIANCE,EQ,345.35,348.7,353.4,334.0,343.55,342.5,344.6,3325738,114605205530000.0,,,
2001-05-02,RELIANCE,EQ,342.5,342.0,346.5,336.2,341.7,342.3,342.44,2262729,77485512755000.0,,,
2001-05-03,RELIANCE,EQ,342.3,341.0,348.8,339.65,344.9,343.95,343.47,2340189,80377515290000.0,,,
2001-05-04,RELIANCE,EQ,343.95,343.15,346.0,341.0,342.5,343.7,343.8,1256387,43194664550000.0,,,
2001-05-07,RELIANCE,EQ,343.7,343.0,347.4,339.55,341.4,340.9,343.61,1124575,38641057670000.0,,,
2001-05-08,RELIANCE,EQ,340.9,340.5,348.2,340.05,345.75,346.1,345.25,2199889,75950492115000.0,,,
2001-05-09,RELIANCE,EQ,346.1,347.0,357.8,346.55,350.5,351.75,353.41,4449038,157233819110000.0,,,
2001-05-10,RELIANCE,EQ,351.75,351.9,356.7,350.6,354.6,355.15,354.23,2180184,77228442350000.0,,,
2001-05-11,RELIANCE,EQ,355.15,356.45,361.3,354.15,355.4,355.35,357.83,2230650,79818881270000.0,,,
2001-05-14,RELIANCE,EQ,355.35,355.0,362.05,354.65,359.5,359.8,358.59,1776515,63703517460000.0,,,
2001-05-15,RELIANCE,EQ,359.8,357.0,372.4,348.15,371.2,370.8,364.72,4649081,169558971510000.0,,,
2001-05-16,RELIANCE,EQ,370.8,372.6,374.8,365.15,367.0,366.95,370.31,3317202,122838614655000.0,,,
2001-05-17,RELIANCE,EQ,366.95,368.9,385.05,368.9,384.3,382.55,378.32,5799635,219414601510000.0,,,
2001-05-18,RELIANCE,EQ,382.55,384.7,384.85,373.0,374.4,374.85,379.35,3017492,114468479265000.02,,,
2001-05-21,RELIANCE,EQ,374.85,372.0,381.5,371.6,375.6,376.65,378.11,2904191,109810196305000.0,,,
2001-05-22,RELIANCE,EQ,376.65,377.85,381.5,375.7,377.15,377.45,378.79,2107258,79821259095000.0,,,
2001-05-23,RELIANCE,EQ,377.45,377.05,383.25,376.85,380.7,381.05,380.77,1885691,71801648780000.0,,,
2001-05-24,RELIANCE,EQ,381.05,381.0,394.4,381.0,393.0,392.9,389.25,6751945,262820964110000.0,,,
2001-05-25,RELIANCE,EQ,392.9,393.95,397.7,391.05,394.4,393.55,394.9,4265228,168432668835000.0,,,
2001-05-28,RELIANCE,EQ,393.55,394.0,401.9,394.0,398.3,398.8,398.81,2605823,103921873385000.0,,,
2001-05-29,RELIANCE,EQ,398.8,399.0,406.95,397.0,406.25,403.4,401.29,3057001,122673556815000.02,,,
2001-05-30,RELIANCE,EQ,403.4,406.0,406.7,389.95,391.2,391.55,399.33,3905928,155975536700000.0,,,
2001-05-31,RELIANCE,EQ,391.55,389.6,393.8,383.0,392.65,392.3,389.33,3062884,119248740390000.02,,,
2001-06-01,RELIANCE,EQ,392.3,393.25,394.25,378.1,380.55,380.25,385.18,3076039,118482097995000.0,,,
2001-06-04,RELIANCE,EQ,380.25,382.0,382.95,371.25,374.65,374.75,375.65,2222897,83504217015000.0,,,
2001-06-05,RELIANCE,EQ,374.75,372.75,377.8,370.5,372.25,372.95,374.18,2025266,75781744540000.0,,,
2001-06-06,RELIANCE,EQ,372.95,374.9,376.0,363.85,365.25,365.55,367.79,2829453,104063138315000.0,,,
2001-06-07,RELIANCE,EQ,365.55,367.0,367.45,357.15,363.9,364.2,363.39,3763376,136755515684999.98,,,
2001-06-08,RELIANCE,EQ,364.2,365.0,373.45,364.35,370.15,370.4,370.04,3596200,133072961940000.02,,,
2001-06-11,RELIANCE,EQ,370.4,370.0,372.45,366.1,370.5,370.7,369.49,2669682,98642558505000.0,,,
2001-06-12,RELIANCE,EQ,370.7,369.9,371.3,367.5,371.2,370.05,369.38,1379191,50944750915000.0,,,
2001-06-13,RELIANCE,EQ,370.05,371.0,376.9,370.05,374.4,375.4,374.76,2297910,86116563840000.0,,,
2001-06-14,RELIANCE,EQ,375.4,373.85,378.3,362.1,363.0,363.9,369.96,4651293,172077863840000.0,,,
2001-06-15,RELIANCE,EQ,363.9,362.1,362.1,353.1,358.4,357.6,357.79,3391469,121341920490000.02,,,
2001-06-18,RELIANCE,EQ,357.6,355.1,357.0,339.1,341.6,340.6,343.41,3960505,136008742734999.98,,,
2001-06-19,RELIANCE,EQ,340.6,340.0,348.0,339.65,346.6,346.85,345.43,2608036,90088907300000.0,,,
2001-06-20,RELIANCE,EQ,346.85,335.0,351.0,335.0,344.45,344.85,344.02,1863287,64101155395000.01,,,
2001-06-21,RELIANCE,EQ,344.85,344.75,350.45,340.0,341.5,341.1,344.36,3372739,116144465775000.0,,,
2001-06-22,RELIANCE,EQ,341.1,342.0,343.8,336.2,343.3,342.4,339.49,2226943,75602755075000.0,,,
2001-06-25,RELIANCE,EQ,342.4,340.7,343.1,335.55,341.5,341.45,340.44,1765526,60106201195000.01,,,
2001-06-26,RELIANCE,EQ,341.45,340.5,348.85,339.0,345.3,346.8,345.78,2028177,70129937585000.0,,,
2001-06-27,RELIANCE,EQ,346.8,346.0,359.9,342.8,358.0,358.1,354.32,3165398,112155772755000.0,,,
2001-06-28,RELIANCE,EQ,358.1,358.0,366.45,356.5,362.0,362.3,362.51,2752289,99772468595000.0,,,
2001-06-29,RELIANCE,EQ,362.3,362.5,373.45,360.1,362.0,368.5,365.71,1923989,70361421165000.0,,,
2001-07-02,RELIANCE,EQ,368.5,370.8,395.0,352.3,353.3,358.65,367.07,1007720,36990549915000.0,,,
2001-07-03,RELIANCE,EQ,358.65,349.6,352.0,324.0,324.5,329.4,334.32,4698452,157076665350000.0,,,
2001-07-04,RELIANCE,EQ,329.4,323.0,331.5,322.0,325.1,326.2,326.86,2820881,92203212940000.0,,,
2001-07-05,RELIANCE,EQ,326.2,332.0,336.4,328.05,328.25,331.75,333.17,2005530,66818885375000.0,,,
2001-07-06,RELIANCE,EQ,331.75,324.0,329.3,321.0,325.5,325.7,325.89,1224736,39913489995000.0,,,
2001-07-09,RELIANCE,EQ,325.7,324.0,330.0,316.1,329.0,327.2,323.99,2564180,83075628765000.0,,,
2001-07-10,RELIANCE,EQ,327.2,331.5,334.9,327.0,334.15,333.7,331.6,1783315,59135342104999.99,,,
2001-07-11,RELIANCE,EQ,333.7,332.0,340.75,329.1,339.9,336.6,333.3,1143594,38116497695000.0,,,
2001-07-12,RELIANCE,EQ,336.6,338.5,342.7,337.2,339.5,340.2,340.32,1247953,42470148410000.0,,,
2001-07-13,RELIANCE,EQ,340.2,341.75,350.75,332.3,335.0,344.0,346.41,2040818,70696171600000.0,,,
2001-07-16,RELIANCE,EQ,344.0,338.9,342.0,330.0,332.0,332.0,336.37,1533243,51573427235000.0,,,
2001-07-17,RELIANCE,EQ,332.0,329.0,336.4,325.1,334.8,333.0,329.63,1155950,38103761110000.0,,,
2001-07-18,RELIANCE,EQ,333.0,334.05,335.45,325.0,327.5,326.75,329.72,1483925,48927642845000.0,,,
2001-07-19,RELIANCE,EQ,326.75,325.0,326.45,321.0,323.65,324.1,323.86,1207297,39099451710000.0,,,
2001-07-20,RELIANCE,EQ,324.1,326.0,326.1,310.5,314.5,313.9,318.3,1828817,58211751050000.0,,,
2001-07-23,RELIANCE,EQ,313.9,310.0,316.0,300.0,314.95,313.0,308.75,139127,4295543300000.0,,,
2001-07-24,RELIANCE,EQ,313.0,301.2,316.5,301.2,313.25,314.35,314.09,992324,31167859235000.004,,,
2001-07-25,RELIANCE,EQ,314.35,314.5,315.45,308.7,312.75,310.7,311.71,1224927,38182142905000.0,,,
2001-07-26,RELIANCE,EQ,310.7,308.0,312.4,302.8,304.0,304.85,306.09,2175744,66597739565000.0,,,
2001-07-27,RELIANCE,EQ,304.85,303.5,307.95,300.0,306.5,306.05,305.34,1281491,39128758125000.0,,,
2001-07-30,RELIANCE,EQ,306.05,305.45,314.0,303.3,313.5,312.85,310.97,1499863,46641389430000.0,,,
2001-07-31,RELIANCE,EQ,312.85,314.75,320.75,303.65,319.75,318.85,311.59,3962478,123468301384999.98,,,
2001-08-01,RELIANCE,EQ,318.85,320.95,322.25,312.25,313.15,315.5,317.99,1875223,59630628835000.0,,,
2001-08-02,RELIANCE,EQ,315.5,314.0,320.9,309.55,319.3,317.8,314.6,1627268,51193886250000.0,,,
2001-08-03,RELIANCE,EQ,317.8,317.5,321.1,310.3,317.1,317.2,314.47,3430847,107890697355000.0,,,
2001-08-06,RELIANCE,EQ,317.2,317.0,324.65,315.25,322.0,323.2,321.34,1825026,58645929115000.0,,,
2001-08-07,RELIANCE,EQ,323.2,321.05,330.0,321.05,328.45,329.15,327.63,2348302,76936501500000.0,,,
2001-08-08,RELIANCE,EQ,329.15,324.9,331.0,322.55,330.25,328.45,327.79,1784988,58509291535000.0,,,
2001-08-09,RELIANCE,EQ,328.45,326.0,339.75,325.0,339.5,335.8,331.66,2330234,77283720285000.0,,,
2001-08-10,RELIANCE,EQ,335.8,338.0,341.45,334.1,340.5,339.8,337.56,2537055,85640249140000.0,,,
2001-08-13,RELIANCE,EQ,339.8,339.5,340.9,324.6,327.0,326.55,331.13,1985420,65742282245000.01,,,
2001-08-14,RELIANCE,EQ,326.55,329.7,329.7,319.65,320.0,321.05,323.47,2950685,95446630040000.0,,,
2001-08-16,RELIANCE,EQ,321.05,323.0,331.45,321.0,325.5,326.9,327.5,2878695,94277545450000.0,,,
2001-08-17,RELIANCE,EQ,326.9,327.0,328.8,316.25,317.25,317.55,321.33,2705062,86920571980000.0,,,
2001-08-20,RELIANCE,EQ,317.55,315.0,321.9,314.55,317.5,317.85,318.06,1979019,62944383079999.99,,,
2001-08-21,RELIANCE,EQ,317.85,318.0,322.7,318.0,318.6,318.9,319.93,1852655,59271143090000.0,,,
2001-08-23,RELIANCE,EQ,318.9,319.9,338.0,316.1,317.05,317.0,319.38,1741427,55617914265000.0,,,
2001-08-24,RELIANCE,EQ,317.0,318.0,318.25,314.2,315.25,315.15,315.86,1494388,47201720925000.0,,,
2001-08-27,RELIANCE,EQ,315.15,318.0,319.9,313.1,314.0,315.3,317.1,1311019,41572506545000.0,,,
2001-08-28,RELIANCE,EQ,315.3,313.9,317.7,312.2,313.5,312.85,314.77,1031974,32482988120000.0,,,
2001-08-29,RELIANCE,EQ,312.85,312.0,320.25,311.9,318.25,318.4,318.26,3467938,110369564145000.0,,,
2001-08-30,RELIANCE,EQ,318.4,317.25,321.4,315.0,320.5,319.1,317.59,1979924,62881268610000.0,,,
2001-08-31,RELIANCE,EQ,319.1,318.4,319.0,309.55,310.0,311.15,314.22,2813082,88393665170000.0,,,
2001-09-03,RELIANCE,EQ,311.15,311.0,315.0,311.0,312.8,312.7,312.91,1154757,36133639045000.0,,,
2001-09-04,RELIANCE,EQ,312.7,312.9,316.4,308.65,314.85,314.35,312.68,1597075,49937928775000.0,,,
2001-09-05,RELIANCE,EQ,314.35,313.0,316.0,309.8,310.7,311.15,313.03,842904,26385159775000.0,,,
2001-09-06,RELIANCE,EQ,311.15,318.0,318.0,309.5,309.5,311.6,312.55,1211579,37867371390000.0,,,
2001-09-07,RELIANCE,EQ,311.6,313.7,313.7,306.05,307.6,307.7,308.18,1461504,45040583040000.0,,,
2001-09-10,RELIANCE,EQ,307.7,307.0,309.4,303.25,303.5,304.15,305.55,903087,27593756989999.996,,,
2001-09-11,RELIANCE,EQ,304.15,305.5,307.0,303.0,306.75,305.05,304.63,1047783,31918158214999.996,,,
2001-09-12,RELIANCE,EQ,305.05,295.0,301.5,276.05,298.25,297.9,293.58,2483919,72922621540000.0,,,
2001-09-13,RELIANCE,EQ,297.9,300.0,303.0,288.05,290.0,290.3,292.91,1442511,42252179650000.0,,,
2001-09-14,RELIANCE,EQ,290.3,291.7,291.7,261.3,261.3,261.3,272.15,2255672,61387566865000.0,,,
2001-09-17,RELIANCE,EQ,261.3,252.25,265.5,241.0,259.0,262.65,255.73,7144868,182719069090000.0,,,
2001-09-18,RELIANCE,EQ,262.65,260.0,278.5,250.0,252.25,253.15,262.13,6214991,162913853215000.0,,,
2001-09-19,RELIANCE,EQ,253.15,260.0,261.5,243.15,244.25,246.9,251.28,3856295,96901158250000.0,,,
2001-09-20,RELIANCE,EQ,246.9,241.9,245.5,231.8,240.0,239.9,238.35,4366253,104067872295000.0,,,
2001-09-21,RELIANCE,EQ,239.9,233.65,234.0,215.95,215.95,216.65,225.45,5247232,118297764280000.0,,,
2001-09-24,RELIANCE,EQ,216.65,217.5,226.85,214.6,217.5,221.15,220.08,7276553,160141847870000.0,,,
2001-09-25,RELIANCE,EQ,221.15,225.1,229.0,203.6,207.0,206.6,216.93,7120552,154465566765000.0,,,
2001-09-26,RELIANCE,EQ,206.6,209.9,227.3,209.9,227.3,227.15,220.74,6554659,144690593105000.0,,,
2001-09-27,RELIANCE,EQ,227.15,214.95,244.8,214.95,242.45,241.7,238.26,9596340,228646558785000.0,,,
2001-09-28,RELIANCE,EQ,241.7,244.0,265.9,238.5,265.9,264.6,255.16,10410047,265625114969999.97,,,
2001-10-01,RELIANCE,EQ,264.6,264.0,271.5,253.3,258.1,259.55,261.69,14585462,381682159040000.0,,,
2001-10-03,RELIANCE,EQ,259.55,261.0,261.9,242.1,244.6,246.6,253.46,7136734,180886087165000.0,,,
2001-10-04,RELIANCE,EQ,246.6,249.05,255.8,243.55,248.0,249.45,249.09,10646039,265184309675000.0,,,
2001-10-05,RELIANCE,EQ,249.45,249.0,257.0,243.6,256.0,250.65,247.27,5101125,126135678430000.0,,,
2001-10-08,RELIANCE,EQ,250.65,242.0,255.95,240.5,255.05,252.35,250.7,7420721,186035415715000.0,,,
2001-10-09,RELIANCE,EQ,252.35,255.0,257.8,249.2,252.25,253.1,252.12,7396572,186485945530000.0,,,
2001-10-10,RELIANCE,EQ,253.1,252.0,263.8,252.0,257.1,258.15,258.67,6465289,167239513965000.0,,,
2001-10-11,RELIANCE,EQ,258.15,260.0,268.7,260.0,263.4,265.4,264.8,5676629,150316900225000.0,,,
2001-10-12,RELIANCE,EQ,265.4,267.15,272.8,265.1,267.0,267.05,268.92,6271626,168657836425000.0,,,
2001-10-15,RELIANCE,EQ,267.05,265.6,276.7,263.0,275.7,273.6,270.31,4737266,128053082550000.0,,,
2001-10-16,RELIANCE,EQ,273.6,274.9,276.9,271.65,272.25,273.6,273.81,3240179,88719519860000.0,,,
2001-10-17,RELIANCE,EQ,273.6,275.0,286.7,273.0,284.25,284.55,283.24,4263961,120771871190000.02,,,
2001-10-18,RELIANCE,EQ,284.55,279.7,280.5,274.1,275.2,275.95,276.5,3020937,83528730965000.0,,,
2001-10-19,RELIANCE,EQ,275.95,275.5,278.5,273.5,276.2,276.5,276.05,2778606,76702550285000.0,,,
2001-10-22,RELIANCE,EQ,276.5,276.75,283.4,270.0,271.6,272.8,277.6,3013785,83661365765000.0,,,
2001-10-23,RELIANCE,EQ,272.8,276.7,277.65,273.25,274.0,274.9,275.08,1895548,52143546060000.0,,,
2001-10-24,RELIANCE,EQ,274.9,278.0,278.0,264.6,267.6,265.95,268.64,3420857,91897253105000.0,,,
2001-10-25,RELIANCE,EQ,265.95,269.0,269.5,261.75,264.55,263.9,265.86,1980720,52660210150000.0,,,
2001-10-29,RELIANCE,EQ,263.9,266.0,270.4,257.1,258.75,260.45,265.16,2178728,57770618004999.99,,,
2001-10-30,RELIANCE,EQ,260.45,256.0,257.7,251.15,253.5,252.55,254.31,2477835,63014509979999.99,,,
2001-10-31,RELIANCE,EQ,252.55,254.0,258.45,248.25,257.0,254.4,253.84,7666865,194616393165000.0,,,
2001-11-01,RELIANCE,EQ,254.4,257.0,262.9,255.25,258.7,260.7,259.47,3906455,101361153015000.0,,,
2001-11-02,RELIANCE,EQ,260.7,260.5,269.0,260.05,261.0,262.95,265.68,3162238,84013371530000.0,,,
2001-11-05,RELIANCE,EQ,262.95,263.4,263.4,257.25,262.3,261.5,260.11,2452036,63780914375000.0,,,
2001-11-06,RELIANCE,EQ,261.5,265.0,267.0,258.75,262.7,262.5,263.07,2407302,63327694700000.0,,,
2001-11-07,RELIANCE,EQ,262.5,265.5,266.5,256.3,256.6,259.1,261.88,1591291,41672724080000.0,,,
2001-11-08,RELIANCE,EQ,259.1,259.0,262.45,251.85,262.0,260.7,257.91,2968794,76567483065000.0,,,
2001-11-09,RELIANCE,EQ,260.7,263.5,266.45,260.3,263.0,264.05,263.93,2471591,65231631840000.0,,,
2001-11-12,RELIANCE,EQ,264.05,264.9,269.4,263.3,265.1,266.2,267.11,1982073,52942437575000.0,,,
2001-11-13,RELIANCE,EQ,266.2,266.0,269.5,263.3,269.0,268.45,266.97,2293943,61240620745000.01,,,
2001-11-14,RELIANCE,EQ,268.45,271.9,274.75,271.15,273.25,273.2,272.64,880830,24014970680000.0,,,
2001-11-15,RELIANCE,EQ,273.2,273.0,279.7,272.0,278.0,278.05,276.1,2236477,61748459095000.01,,,
2001-11-19,RELIANCE,EQ,278.05,284.1,305.9,284.1,305.0,305.25,299.28,5072690,151813590205000.0,,,
2001-11-20,RELIANCE,EQ,305.25,310.0,311.0,288.0,288.0,291.05,297.81,3166328,94296891535000.0,,,
2001-11-21,RELIANCE,EQ,291.05,292.0,302.25,287.5,293.5,294.4,296.55,2899237,85977647815000.0,,,
2001-11-22,RELIANCE,EQ,294.4,295.0,298.4,290.1,290.6,291.9,294.06,2249544,66150245565000.0,,,
2001-11-23,RELIANCE,EQ,291.9,292.0,296.5,284.75,291.25,291.9,290.76,2574077,74844807370000.0,,,
2001-11-26,RELIANCE,EQ,291.9,295.7,301.7,294.25,297.75,298.6,298.91,2619888,78310112410000.0,,,
2001-11-27,RELIANCE,EQ,298.6,302.0,304.9,290.8,293.0,293.2,299.33,1982779,59351178545000.01,,,
2001-11-28,RELIANCE,EQ,293.2,293.2,294.25,285.3,291.05,290.55,289.62,2312724,66980179410000.0,,,
2001-11-29,RELIANCE,EQ,290.55,290.0,291.8,286.0,289.75,289.95,289.26,1742425,50402230840000.0,,,
2001-12-03,RELIANCE,EQ,289.95,291.1,293.7,286.0,290.05,290.45,290.3,1912965,55533125645000.01,,,
2001-12-04,RELIANCE,EQ,290.45,292.0,301.0,291.0,301.0,298.5,297.74,2459911,73242389900000.0,,,
2001-12-05,RELIANCE,EQ,298.5,305.15,315.8,304.0,313.4,313.3,308.76,3263776,100771500965000.0,,,
2001-12-06,RELIANCE,EQ,313.3,320.0,324.5,306.1,309.5,309.95,315.04,3474221,109451673670000.0,,,
2001-12-07,RELIANCE,EQ,309.95,310.0,315.8,310.0,312.0,312.0,312.77,2170654,67890669245000.01,,,
2001-12-10,RELIANCE,EQ,312.0,311.0,319.95,311.0,315.75,315.05,315.55,1468582,46341447475000.0,,,
2001-12-11,RELIANCE,EQ,315.05,315.0,317.85,309.05,311.0,310.45,313.46,1647077,51629633635000.0,,,
2001-12-12,RELIANCE,EQ,310.45,313.0,319.9,309.1,312.0,311.0,311.53,1824971,56853650090000.0,,,
2001-12-13,RELIANCE,EQ,311.0,312.75,319.0,295.65,311.1,311.0,311.02,4118449,128090904175000.0,,,
2001-12-14,RELIANCE,EQ,311.0,311.0,312.0,305.25,309.5,310.3,309.52,1338554,41430448720000.0,,,
2001-12-18,RELIANCE,EQ,310.3,310.0,314.55,302.6,309.55,309.15,307.08,1545851,47469534015000.0,,,
2001-12-19,RELIANCE,EQ,309.15,313.9,313.9,307.0,307.5,308.7,309.39,2548940,78861103070000.0,,,
2001-12-20,RELIANCE,EQ,308.7,308.5,312.0,302.6,310.8,310.3,307.24,1761020,54105025379999.99,,,
2001-12-21,RELIANCE,EQ,310.3,305.0,311.5,305.0,309.75,310.35,308.68,1007333,31094056305000.0,,,
2001-12-24,RELIANCE,EQ,310.35,306.0,312.4,305.0,311.85,310.7,308.92,990393,30595447385000.004,,,
2001-12-26,RELIANCE,EQ,310.7,309.9,313.0,303.4,304.75,306.8,309.29,665579,20585638095000.0,,,
2001-12-27,RELIANCE,EQ,306.8,305.0,306.45,298.2,302.0,302.25,303.09,2556014,77470490725000.0,,,
2001-12-28,RELIANCE,EQ,302.25,300.0,304.9,289.2,303.65,301.9,295.26,2118135,62540088760000.0,,,
2001-12-31,RELIANCE,EQ,301.9,304.0,308.85,298.6,306.3,306.2,303.84,1160420,35257807390000.0,,,
2002-01-01,RELIANCE,EQ,306.2,304.9,308.9,302.6,305.5,305.0,305.88,688738,21067312375000.0,,221385.0,0.3214
2002-01-02,RELIANCE,EQ,305.0,304.05,306.0,301.0,303.9,303.6,303.67,684042,20772018505000.0,,197833.0,0.2892
2002-01-03,RELIANCE,EQ,303.6,305.0,306.95,295.25,295.45,296.45,299.28,1578252,47233998135000.0,,577718.0,0.36600000000000005
2002-01-04,RELIANCE,EQ,296.45,301.0,325.75,298.0,320.1,321.05,313.19,4477725,140237024720000.0,,1583407.0,0.3536
2002-01-07,RELIANCE,EQ,321.05,319.0,330.55,317.3,317.3,320.0,324.03,3036656,98398211530000.0,,537202.0,0.17690000000000003
2002-01-08,RELIANCE,EQ,320.0,321.05,325.0,315.6,318.0,317.85,320.32,1644880,52688902340000.0,,322665.0,0.1962
2002-01-09,RELIANCE,EQ,317.85,320.0,335.5,316.1,329.0,328.35,328.4,6239242,204898216095000.0,,1507053.0,0.2415
2002-01-10,RELIANCE,EQ,328.35,330.1,334.65,321.6,324.8,324.65,328.9,2451508,80629231620000.0,,815235.0,0.3325
2002-01-11,RELIANCE,EQ,324.65,327.0,335.0,318.05,328.5,326.8,329.07,3018935,99343919405000.0,,1081404.0,0.3582
2002-01-14,RELIANCE,EQ,326.8,331.0,344.0,322.25,323.4,325.7,333.0,4686848,156072149050000.0,,1231808.0,0.26280000000000003
2002-01-15,RELIANCE,EQ,325.7,324.9,328.9,320.35,322.0,322.75,324.11,1655750,53664090080000.0,,450961.0,0.2724
2002-01-16,RELIANCE,EQ,322.75,325.1,326.5,316.1,320.8,320.25,320.59,1298119,41616140055000.0,,282475.0,0.21760000000000002
2002-01-17,RELIANCE,EQ,320.25,317.0,322.95,315.55,319.05,318.7,319.66,1953116,62432685760000.0,,869775.0,0.44530000000000003
2002-01-18,RELIANCE,EQ,318.7,329.9,329.9,308.5,311.1,311.6,317.22,2320552,73612220530000.0,,1073069.0,0.46240000000000003
2002-01-21,RELIANCE,EQ,311.6,313.0,315.7,311.0,312.5,312.4,313.57,1061274,33278143775000.0,,341813.0,0.3221
2002-01-22,RELIANCE,EQ,312.4,312.0,318.8,309.05,313.1,312.6,314.7,1959952,61679621640000.0,,321215.0,0.16390000000000002
2002-01-23,RELIANCE,EQ,312.6,312.0,316.9,310.75,314.95,314.65,314.64,1175520,36986157735000.0,,450371.0,0.38310000000000005
2002-01-24,RELIANCE,EQ,314.65,315.5,317.0,311.5,313.1,313.55,313.57,841987,26402074640000.0,,353061.0,0.4193
2002-01-25,RELIANCE,EQ,313.55,314.95,315.0,312.0,315.0,314.8,314.3,611098,19207023155000.0,,229021.0,0.37479999999999997
2002-01-28,RELIANCE,EQ,314.8,316.0,324.0,312.65,313.65,314.45,318.48,2349800,74837203100000.0,,742140.0,0.31579999999999997
2002-01-29,RELIANCE,EQ,314.45,316.0,318.45,313.9,317.5,316.6,315.96,1500965,47425183175000.0,,482910.0,0.32170000000000004
2002-01-30,RELIANCE,EQ,316.6,314.9,318.0,309.2,315.0,314.05,312.91,1422524,44512856115000.0,,419752.0,0.29510000000000003
2002-01-31,RELIANCE,EQ,314.05,321.0,321.0,297.6,298.5,300.1,307.05,6775563,208040429805000.0,,1855958.0,0.27390000000000003
2002-02-01,RELIANCE,EQ,300.1,300.65,305.4,298.1,299.3,300.65,302.23,4465761,134968743020000.0,,1508107.0,0.33770000000000006
2002-02-04,RELIANCE,EQ,300.65,306.5,306.5,296.65,303.5,302.8,300.52,1917274,57618211720000.01,,478468.0,0.24960000000000002
2002-02-05,RELIANCE,EQ,302.8,298.0,302.0,292.1,293.55,293.9,296.45,3275195,97092208555000.0,,1321473.0,0.4035
2002-02-06,RELIANCE,EQ,293.9,295.0,297.5,290.35,292.4,291.7,292.72,4391361,128543777995000.0,,2213235.0,0.504
2002-02-07,RELIANCE,EQ,291.7,292.0,317.9,291.95,304.9,307.95,307.89,8115843,249879259655000.03,,2047602.0,0.2523
2002-02-08,RELIANCE,EQ,307.95,308.0,314.5,306.2,311.0,311.2,310.66,4273563,132763597305000.0,,1383736.0,0.32380000000000003
2002-02-11,RELIANCE,EQ,311.2,314.0,317.0,307.1,308.5,308.6,311.3,2429376,75625561955000.0,,1130338.0,0.46530000000000005
2002-02-12,RELIANCE,EQ,308.6,310.0,314.5,307.7,309.6,309.2,310.88,2890325,89853179260000.0,,1468362.0,0.508
2002-02-13,RELIANCE,EQ,309.2,310.0,313.0,309.25,310.0,310.0,311.26,3385204,105367949835000.0,,1962158.0,0.5796
2002-02-14,RELIANCE,EQ,310.0,312.4,316.4,310.1,311.0,311.55,312.29,2006829,62671408665000.0,,974376.0,0.4855
2002-02-15,RELIANCE,EQ,311.55,313.0,319.8,311.15,315.0,315.6,315.8,4975464,157126393240000.0,,1612251.0,0.324
2002-02-18,RELIANCE,EQ,315.6,318.0,321.8,316.3,317.7,318.75,319.01,3554275,113384290284999.98,,1332143.0,0.37479999999999997
2002-02-19,RELIANCE,EQ,318.75,320.2,323.0,318.5,320.0,320.85,320.36,2857535,91543031005000.0,,1098464.0,0.38439999999999996
2002-02-20,RELIANCE,EQ,320.85,317.5,318.45,313.15,317.85,317.05,316.49,1847756,58480181529999.99,,,
2002-02-21,RELIANCE,EQ,317.05,318.4,321.0,312.5,313.85,314.4,316.63,1412393,44721183690000.0,,572657.0,0.40549999999999997
2002-02-22,RELIANCE,EQ,314.4,313.0,315.35,312.6,314.55,314.9,314.31,833250,26189675050000.0,,291260.0,0.34950000000000003
2002-02-25,RELIANCE,EQ,314.9,315.2,316.75,313.0,315.15,314.7,315.06,864010,27221391460000.004,,383949.0,0.44439999999999996
2002-02-26,RELIANCE,EQ,314.7,317.4,324.0,315.6,320.5,321.35,319.9,2888459,92402628055000.0,,949155.0,0.3286
2002-02-27,RELIANCE,EQ,321.35,324.0,330.25,318.25,324.65,325.75,325.78,7214216,235027109790000.0,,1921356.0,0.2663
2002-02-28,RELIANCE,EQ,325.75,326.8,329.35,305.05,307.5,307.85,317.37,5975319,189638628250000.0,,1521023.0,0.2546
2002-03-01,RELIANCE,EQ,307.85,308.0,324.7,305.25,322.55,322.3,319.5,4515666,144277253980000.0,,1683678.0,0.3729
2002-03-04,RELIANCE,EQ,322.3,334.0,340.0,312.0,313.9,313.65,322.69,11341344,365971014815000.0,,3441343.0,0.3034
2002-03-05,RELIANCE,EQ,313.65,319.0,319.4,312.1,313.0,313.75,315.23,4373528,137866342425000.0,,1306142.0,0.2986
2002-03-06,RELIANCE,EQ,313.75,308.0,321.5,306.4,307.3,307.65,309.99,3332257,103296582600000.0,,822189.0,0.24670000000000003
2002-03-07,RELIANCE,EQ,307.65,310.0,312.4,306.65,311.8,311.3,310.1,2191214,67949895065000.0,,541222.0,0.247
2002-03-08,RELIANCE,EQ,311.3,311.9,314.5,305.65,306.0,306.95,309.06,1823928,56370027754999.99,,627249.0,0.34390000000000004
2002-03-11,RELIANCE,EQ,306.95,309.45,309.45,297.05,298.3,298.45,301.49,3978581,119948551855000.0,,,
2002-03-12,RELIANCE,EQ,298.45,298.9,299.45,291.5,291.6,292.25,294.42,2613070,76933844140000.0,,1975227.0,0.2997
2002-03-13,RELIANCE,EQ,292.25,293.0,298.6,292.0,293.85,293.65,295.51,2769786,81848750565000.0,,794826.0,0.287
2002-03-14,RELIANCE,EQ,293.65,297.05,298.4,294.3,297.9,297.5,296.72,1581664,46931513020000.0,,352191.0,0.2227
2002-03-15,RELIANCE,EQ,297.5,298.25,309.45,298.25,308.45,308.05,304.84,4210330,128347636400000.0,,1519584.0,0.36090000000000005
2002-03-18,RELIANCE,EQ,308.05,310.7,312.8,305.1,306.0,306.7,309.05,2059788,63656926220000.01,,708243.0,0.34380000000000005
2002-03-19,RELIANCE,EQ,306.7,307.0,307.7,298.25,299.6,299.6,302.2,1633645,49369220800000.0,,637407.0,0.39020000000000005
2002-03-20,RELIANCE,EQ,299.6,301.0,304.85,298.5,303.45,303.75,302.07,2361710,71340013215000.0,,567344.0,0.2402
2002-03-21,RELIANCE,EQ,303.75,302.0,304.65,301.1,303.5,303.55,302.95,1151936,34898360910000.004,,371601.0,0.3226
2002-03-22,RELIANCE,EQ,303.55,299.9,304.6,297.1,303.8,303.8,301.02,1913748,57606875129999.99,,643929.0,0.33649999999999997
2002-03-26,RELIANCE,EQ,303.8,302.4,302.5,298.8,300.7,300.0,300.08,1259479,37794929330000.0,,689173.0,0.5472
2002-03-27,RELIANCE,EQ,300.0,302.9,303.4,294.85,300.5,300.1,298.89,2345581,70107492879999.99,,816207.0,0.348
2002-03-28,RELIANCE,EQ,300.1,301.0,303.25,297.55,300.15,300.3,300.7,3009655,90501642750000.0,,1458332.0,0.48460000000000003
2002-04-01,RELIANCE,EQ,300.3,301.65,308.3,299.3,299.9,302.15,303.88,2517677,76506333485000.0,,491139.0,0.19510000000000002
2002-04-02,RELIANCE,EQ,302.15,300.5,304.25,300.5,304.1,303.55,303.01,1501937,45509469375000.0,,747307.0,0.4976
2002-04-03,RELIANCE,EQ,303.55,303.45,303.45,297.55,299.2,298.95,300.32,1054076,31655626485000.004,,397510.0,0.3771
2002-04-04,RELIANCE,EQ,298.95,300.5,319.9,300.5,305.15,305.35,307.8,9876960,304015098595000.0,,2488397.0,0.2519
2002-04-05,RELIANCE,EQ,305.35,306.25,311.0,305.0,305.75,305.7,307.8,3322935,102279995825000.0,,763802.0,0.2299
2002-04-08,RELIANCE,EQ,305.7,307.25,308.2,302.05,303.0,303.0,304.92,1721676,52498187395000.0,,691881.0,0.4019
2002-04-09,RELIANCE,EQ,303.0,303.5,304.15,299.2,300.25,300.15,301.27,1413186,42575054220000.0,,399971.0,0.28300000000000003
2002-04-10,RELIANCE,EQ,300.15,300.0,302.2,294.4,296.25,296.25,296.97,2669631,79278720180000.0,,1145451.0,0.4291
2002-04-11,RELIANCE,EQ,296.25,298.15,300.45,295.3,296.25,296.55,298.11,807700,24078359985000.0,,211176.0,0.2615
2002-04-12,RELIANCE,EQ,296.55,296.85,299.8,295.55,297.7,298.25,297.67,1022282,30430366625000.0,,320107.0,0.3131
2002-04-15,RELIANCE,EQ,298.25,298.0,299.85,293.35,294.55,294.45,296.4,648078,19209069865000.0,,221157.0,0.34130000000000005
2002-04-16,RELIANCE,EQ,294.45,294.0,295.35,287.35,288.5,289.05,291.52,1507968,43960235895000.0,,,
2002-04-17,RELIANCE,EQ,289.05,291.85,292.4,288.65,290.5,290.05,290.29,938150,27233405610000.004,,320583.0,0.3417
2002-04-18,RELIANCE,EQ,290.05,292.0,295.75,291.0,292.5,292.35,293.5,1930976,56674491385000.0,,713826.0,0.3697
2002-04-19,RELIANCE,EQ,292.35,292.55,299.0,282.25,285.15,284.7,288.34,1922269,55426919020000.01,,949819.0,0.4941
2002-04-22,RELIANCE,EQ,284.7,285.0,289.45,280.25,289.0,287.25,285.32,1757052,50132489105000.0,,544540.0,0.3099
2002-04-23,RELIANCE,EQ,287.25,288.2,294.6,286.15,291.5,291.2,291.16,3663176,106655762100000.0,,829491.0,0.22640000000000002
2002-04-24,RELIANCE,EQ,291.2,293.0,319.8,289.0,289.8,289.65,291.83,1200688,35039880235000.004,,,
2002-04-25,RELIANCE,EQ,289.65,290.5,290.9,285.2,286.45,287.0,288.0,1689884,48668755075000.0,,1168932.0,0.4044
2002-04-26,RELIANCE,EQ,287.0,287.5,290.9,285.6,289.55,288.5,288.54,1129707,32596500164999.996,,370781.0,0.3282
2002-04-29,RELIANCE,EQ,288.5,289.0,289.0,272.65,274.9,275.3,277.46,4719600,130950719734999.98,,1451904.0,0.30760000000000004
2002-04-30,RELIANCE,EQ,275.3,275.0,279.7,273.55,278.75,278.35,277.45,1688485,46847209130000.0,,,
2002-05-02,RELIANCE,EQ,278.35,283.95,286.0,281.5,284.9,284.35,283.4,1310034,37126296885000.0,,507743.0,0.3876
2002-05-03,RELIANCE,EQ,284.35,285.0,289.95,284.7,287.65,287.85,287.34,1732728,49789071300000.0,,502128.0,0.2898
2002-05-06,RELIANCE,EQ,287.85,288.05,291.0,287.65,290.5,289.7,289.28,1357613,39273311830000.0,,704931.0,0.5192
2002-05-07,RELIANCE,EQ,289.7,289.0,294.3,287.15,294.0,293.15,291.5,1204058,35098785664999.996,,392358.0,0.3259
2002-05-08,RELIANCE,EQ,293.15,294.0,295.4,288.6,289.95,289.95,292.04,1764537,51531556710000.0,,537954.0,0.3049
2002-05-09,RELIANCE,EQ,289.95,292.5,294.75,289.25,291.9,291.45,291.04,1212407,35285301605000.0,,553222.0,0.45630000000000004
2002-05-10,RELIANCE,EQ,291.45,291.6,292.3,285.1,289.95,288.05,288.19,1315200,37902571080000.0,,518905.0,0.3945
2002-05-13,RELIANCE,EQ,288.05,290.0,290.0,285.3,286.55,286.0,287.37,852981,24512512030000.0,,452882.0,0.5309
2002-05-14,RELIANCE,EQ,286.0,287.8,288.9,283.0,283.7,283.7,284.49,901414,25644081760000.0,,420702.0,0.4667
2002-05-15,RELIANCE,EQ,283.7,284.7,287.0,280.2,283.5,282.9,283.04,1085180,30714814625000.0,,422197.0,0.3891
2002-05-16,RELIANCE,EQ,282.9,284.0,284.3,275.15,278.0,277.9,278.95,1334319,37220821120000.0,,573431.0,0.42979999999999996
2002-05-17,RELIANCE,EQ,277.9,279.0,287.45,275.6,282.0,280.8,281.46,2884504,81187359705000.0,,660273.0,0.22890000000000002
2002-05-20,RELIANCE,EQ,280.8,289.7,289.8,272.5,273.45,276.2,279.65,2433608,68056741395000.01,,703581.0,0.2891
2002-05-21,RELIANCE,EQ,276.2,272.6,273.35,248.6,263.05,262.25,260.74,5668316,147797693100000.0,,1687932.0,0.2978
2002-05-22,RELIANCE,EQ,262.25,261.45,262.5,255.0,258.6,258.75,258.48,2119125,54774201460000.0,,527671.0,0.249
2002-05-23,RELIANCE,EQ,258.75,258.0,259.8,250.7,253.2,254.05,254.24,2037466,51800449875000.0,,517693.0,0.2541
2002-05-24,RELIANCE,EQ,254.05,260.3,274.0,260.3,273.7,270.6,266.64,3191087,85086563325000.0,,871842.0,0.2732
2002-05-27,RELIANCE,EQ,270.6,274.7,274.7,265.1,269.3,269.35,269.43,1792360,48290959735000.0,,393840.0,0.2197
2002-05-28,RELIANCE,EQ,269.35,267.8,267.8,258.1,260.6,260.0,261.8,2367956,61992788229999.99,,1082679.0,0.4572
2002-05-29,RELIANCE,EQ,260.0,275.0,275.0,257.25,264.85,265.3,263.16,1763694,46413112970000.0,,,
2002-05-30,RELIANCE,EQ,265.3,260.35,269.65,260.35,260.8,261.45,264.91,2171241,57518693865000.0,,,
2002-05-31,RELIANCE,EQ,261.45,262.9,266.0,255.7,265.45,263.5,260.19,2155713,56089926340000.0,,,
2002-06-03,RELIANCE,EQ,263.5,267.55,271.95,262.2,269.5,270.35,268.18,2655047,71204358145000.0,,554715.0,0.2089
2002-06-04,RELIANCE,EQ,270.35,270.5,274.9,268.1,272.6,273.0,273.03,2121095,57912514765000.0,,334767.0,0.1578
2002-06-05,RELIANCE,EQ,273.0,273.0,277.5,272.0,273.2,274.4,274.33,1892112,51906727795000.0,,646327.0,0.34159999999999996
2002-06-06,RELIANCE,EQ,274.4,275.0,277.0,270.4,276.05,275.25,273.69,1813422,49630652580000.0,,681801.0,0.376
2002-06-07,RELIANCE,EQ,275.25,274.0,275.95,271.25,275.0,274.75,273.53,1637171,44781267605000.0,,593905.0,0.3628
2002-06-10,RELIANCE,EQ,274.75,277.1,285.0,277.1,283.6,283.9,281.68,1902815,53597821140000.0,,488150.0,0.2565
2002-06-11,RELIANCE,EQ,283.9,288.0,291.4,286.65,288.2,289.2,289.06,2227622,64392737545000.01,,731174.0,0.3282
2002-06-12,RELIANCE,EQ,289.2,288.45,288.45,284.4,286.3,286.3,286.47,1101660,31559378530000.0,,328367.0,0.2981
2002-06-13,RELIANCE,EQ,286.3,287.0,288.95,284.0,284.5,284.55,285.72,830285,23723133465000.0,,320672.0,0.3862
2002-06-14,RELIANCE,EQ,284.55,283.9,284.0,279.4,281.6,281.85,281.6,1292335,36391584090000.0,,458598.0,0.35490000000000005
2002-06-17,RELIANCE,EQ,281.85,285.9,285.9,282.5,285.4,284.9,284.2,789432,22435631240000.0,,230973.0,0.2926
2002-06-18,RELIANCE,EQ,284.9,286.0,289.0,282.3,282.5,283.35,286.0,830006,23738076645000.0,,183794.0,0.2214
2002-06-19,RELIANCE,EQ,283.35,283.0,288.8,278.95,286.0,286.65,283.35,2461685,69752899210000.0,,999027.0,0.4058
2002-06-20,RELIANCE,EQ,286.65,286.9,288.3,283.4,285.65,286.55,286.36,1225916,35105776064999.996,,302776.0,0.247
2002-06-21,RELIANCE,EQ,286.55,287.0,287.0,281.95,284.0,283.9,284.19,826145,23477832805000.0,,383116.0,0.4637
2002-06-24,RELIANCE,EQ,283.9,285.0,285.0,281.15,284.0,283.8,282.9,755322,21368294265000.0,,271790.0,0.35979999999999995
2002-06-25,RELIANCE,EQ,283.8,277.0,281.6,268.0,271.6,272.8,273.36,10139829,277184679785000.0,,1035944.0,0.10220000000000001
2002-06-26,RELIANCE,EQ,272.8,270.0,271.4,265.0,265.8,267.05,268.37,3140371,84278316120000.0,,366361.0,0.1167
2002-06-27,RELIANCE,EQ,267.05,269.5,273.3,266.05,271.1,271.75,270.51,2869574,77625694995000.0,,505412.0,0.1761
2002-06-28,RELIANCE,EQ,271.75,272.0,272.0,267.55,269.6,269.4,269.29,1805866,48630338080000.0,,421651.0,0.2335
2002-07-01,RELIANCE,EQ,269.4,270.05,274.0,268.55,272.0,271.7,270.5,870456,23545994600000.0,,195923.0,0.22510000000000002
2002-07-02,RELIANCE,EQ,271.7,271.1,271.95,266.35,267.85,267.1,268.78,961467,25842051490000.0,,358082.0,0.3724
2002-07-03,RELIANCE,EQ,267.1,267.0,273.0,266.1,267.15,268.15,269.71,2370174,63926465775000.0,,729143.0,0.30760000000000004
2002-07-04,RELIANCE,EQ,268.15,269.0,270.95,266.5,267.5,267.0,268.59,1034747,27791752700000.0,,340689.0,0.32920000000000005
2002-07-05,RELIANCE,EQ,267.0,268.0,268.8,262.25,263.75,263.3,264.97,2140759,56724090185000.0,,874910.0,0.4087
2002-07-08,RELIANCE,EQ,263.3,260.0,273.8,260.0,270.7,271.85,271.13,4601204,124753035970000.0,,447606.0,0.09730000000000001
2002-07-09,RELIANCE,EQ,271.85,272.05,278.6,270.1,276.7,276.9,275.12,3660312,100701215010000.0,,552314.0,0.1509
2002-07-10,RELIANCE,EQ,276.9,274.0,278.95,274.0,277.2,277.35,277.03,2715701,75234308405000.0,,650485.0,0.2395
2002-07-11,RELIANCE,EQ,277.35,276.0,276.6,264.7,265.7,265.65,270.19,2568911,69408999429999.99,,1039768.0,0.4048
2002-07-12,RELIANCE,EQ,265.65,268.5,269.35,264.35,265.7,265.3,266.47,1557646,41506094190000.0,,429953.0,0.276
2002-07-15,RELIANCE,EQ,265.3,267.0,267.0,260.0,266.2,265.85,264.8,1056344,27971929260000.004,,280770.0,0.2658
2002-07-16,RELIANCE,EQ,265.85,266.0,267.3,256.1,257.1,257.9,261.26,2256701,58958131670000.01,,696496.0,0.3086
2002-07-17,RELIANCE,EQ,257.9,257.25,258.5,251.8,253.3,253.9,254.72,3721631,94797357580000.0,,1130287.0,0.3037
2002-07-18,RELIANCE,EQ,253.9,255.0,260.4,254.15,260.1,259.35,256.89,1784020,45829863945000.0,,528993.0,0.2965
2002-07-19,RELIANCE,EQ,259.35,256.0,262.35,256.0,258.65,259.8,260.52,2267280,59067729340000.0,,578103.0,0.255
2002-07-22,RELIANCE,EQ,259.8,257.0,257.9,254.0,256.2,256.8,255.8,1400428,35823271310000.0,,569429.0,0.40659999999999996
2002-07-23,RELIANCE,EQ,256.8,254.6,259.8,252.7,257.0,256.75,256.17,2323311,59516439215000.0,,618000.0,0.266
2002-07-24,RELIANCE,EQ,256.75,256.5,256.9,250.1,251.3,251.55,253.0,2198390,55619771745000.01,,735881.0,0.3347
2002-07-25,RELIANCE,EQ,251.55,255.0,259.65,250.05,251.25,251.8,256.11,6039297,154671614805000.0,,1960263.0,0.3246
2002-07-26,RELIANCE,EQ,251.8,251.9,251.9,243.9,246.0,245.4,247.17,2916772,72095004770000.0,,725925.0,0.2489
2002-07-29,RELIANCE,EQ,245.4,244.55,250.55,238.8,248.95,247.75,244.14,4331956,105760939070000.0,,1259898.0,0.2908
2002-07-30,RELIANCE,EQ,247.75,251.4,252.8,245.3,246.9,246.8,249.44,3108870,77546356485000.0,,939162.0,0.30210000000000004
2002-07-31,RELIANCE,EQ,246.8,244.95,247.75,241.05,245.7,244.35,244.31,3412258,83364790680000.0,,867082.0,0.2541
2002-08-01,RELIANCE,EQ,244.35,246.5,249.0,242.75,243.5,245.05,245.63,1950796,47918224195000.0,,528376.0,0.27090000000000003
2002-08-02,RELIANCE,EQ,245.05,242.1,244.5,239.05,244.05,242.85,242.1,1987066,48106627680000.0,,358675.0,0.18050000000000002
2002-08-05,RELIANCE,EQ,242.85,245.0,245.6,241.8,243.0,243.95,243.94,2169109,52913908095000.0,,802462.0,0.37
2002-08-06,RELIANCE,EQ,243.95,243.0,243.95,240.6,241.5,241.55,242.24,1681055,40722313680000.0,,552231.0,0.3285
2002-08-07,RELIANCE,EQ,241.55,244.0,246.85,239.7,240.5,241.25,243.87,2468829,60208150965000.0,,640925.0,0.2596
2002-08-08,RELIANCE,EQ,241.25,241.75,242.7,231.35,232.2,233.15,236.39,3662096,86566574070000.0,,568094.0,0.1551
2002-08-09,RELIANCE,EQ,233.15,234.1,235.65,229.6,235.5,234.65,232.99,3369119,78496736755000.0,,564284.0,0.1675
2002-08-12,RELIANCE,EQ,234.65,237.75,243.3,234.3,240.7,240.95,239.64,4440241,106406827050000.0,,872709.0,0.19649999999999998
2002-08-13,RELIANCE,EQ,240.95,242.5,244.0,241.3,242.5,242.55,242.82,1554070,37735893440000.0,,298282.0,0.19190000000000002
2002-08-14,RELIANCE,EQ,242.55,242.1,243.5,238.15,238.65,238.55,240.04,2417646,58034316845000.01,,454672.0,0.1881
2002-08-16,RELIANCE,EQ,238.55,241.0,243.9,240.3,243.0,242.8,242.47,1975544,47901770085000.0,,486531.0,0.2463
2002-08-19,RELIANCE,EQ,242.8,244.1,246.7,244.1,245.75,245.25,245.54,2054911,50457243595000.0,,288579.0,0.1404
2002-08-20,RELIANCE,EQ,245.25,246.5,250.5,245.4,249.5,248.9,248.72,3269448,81317281520000.0,,988587.0,0.3024
2002-08-21,RELIANCE,EQ,248.9,249.05,251.05,244.8,245.3,245.2,247.23,1991301,49230573685000.0,,644294.0,0.3236
2002-08-22,RELIANCE,EQ,245.2,247.0,249.4,246.0,247.3,247.65,247.89,1792486,44433377100000.0,,458703.0,0.2559
2002-08-23,RELIANCE,EQ,247.65,249.9,250.45,246.6,249.15,249.75,248.74,1411719,35114671855000.0,,569521.0,0.40340000000000004
2002-08-26,RELIANCE,EQ,249.75,250.05,252.8,249.2,250.45,250.95,251.18,1648160,41399026200000.0,,373423.0,0.2266
2002-08-27,RELIANCE,EQ,250.95,260.0,260.0,246.0,247.0,246.6,249.08,1337440,33312674280000.0,,325928.0,0.24370000000000003
2002-08-28,RELIANCE,EQ,246.6,245.5,247.0,244.2,246.0,245.7,245.43,956877,23484570320000.0,,295142.0,0.3084
2002-08-29,RELIANCE,EQ,245.7,245.0,250.0,244.6,249.55,249.6,248.08,2058052,51055963575000.0,,611064.0,0.2969
2002-08-30,RELIANCE,EQ,249.6,250.7,256.4,249.0,255.3,255.5,254.24,3381295,85966459260000.0,,907452.0,0.2684
2002-09-02,RELIANCE,EQ,255.5,260.0,268.0,260.0,265.3,265.25,265.26,4126554,109461574609999.98,,839012.0,0.20329999999999998
2002-09-03,RELIANCE,EQ,265.25,266.4,266.9,261.1,265.85,264.3,263.29,2146322,56509565390000.0,,681436.0,0.3175
2002-09-04,RELIANCE,EQ,264.3,262.0,270.95,261.0,268.75,269.3,267.8,4934888,132155227150000.0,,527999.0,0.107
2002-09-05,RELIANCE,EQ,269.3,270.0,270.85,265.0,265.0,265.95,267.41,2123615,56786766595000.01,,207828.0,0.09789999999999999
2002-09-06,RELIANCE,EQ,265.95,266.0,268.4,263.25,266.2,265.65,265.75,2514536,66823497554999.99,,556811.0,0.2214
2002-09-09,RELIANCE,EQ,265.65,264.9,266.0,257.75,260.65,260.95,261.67,2470540,64647720700000.0,,723813.0,0.29300000000000004
2002-09-11,RELIANCE,EQ,260.95,261.0,262.1,256.5,257.25,257.4,258.24,2066219,53357550365000.0,,733266.0,0.35490000000000005
2002-09-12,RELIANCE,EQ,257.4,257.8,263.65,257.5,260.45,260.5,261.02,2786878,72743481350000.0,,800579.0,0.2873
2002-09-13,RELIANCE,EQ,260.5,261.15,264.95,257.7,258.9,259.0,261.47,3702270,96804282835000.0,,694588.0,0.18760000000000002
2002-09-16,RELIANCE,EQ,259.0,260.0,261.2,257.0,257.9,258.05,258.84,2115338,54752789235000.0,,857428.0,0.4053
2002-09-17,RELIANCE,EQ,258.05,258.25,262.95,258.25,262.3,261.6,260.31,1336037,34778320705000.0,,196996.0,0.1474
2002-09-18,RELIANCE,EQ,261.6,260.0,261.8,258.0,258.5,258.65,259.84,1227802,31903704814999.996,,288397.0,0.2349
2002-09-19,RELIANCE,EQ,258.65,259.45,259.45,255.5,258.95,258.1,257.42,1510321,38879239775000.0,,331998.0,0.2198
2002-09-20,RELIANCE,EQ,258.1,255.0,257.4,253.05,255.6,255.5,256.05,1757760,45006736085000.0,,697685.0,0.3969
2002-09-23,RELIANCE,EQ,255.5,257.0,261.95,255.0,261.15,260.0,257.62,1821705,46930105970000.0,,626374.0,0.34380000000000005
2002-09-24,RELIANCE,EQ,260.0,259.0,261.3,254.3,256.0,255.5,257.45,2417212,62230669154999.99,,335617.0,0.1388
2002-09-25,RELIANCE,EQ,255.5,254.1,255.95,252.0,255.9,255.35,254.15,1211786,30797682675000.0,,284990.0,0.2352
2002-09-26,RELIANCE,EQ,255.35,257.0,257.1,254.75,255.5,255.7,255.88,584209,14948751215000.0,,138877.0,0.2377
2002-09-27,RELIANCE,EQ,255.7,255.75,259.5,253.8,258.3,257.95,256.6,1865491,47867700195000.0,,,
2002-09-30,RELIANCE,EQ,257.95,257.25,260.0,257.1,258.0,258.05,258.32,2254774,58244409929999.99,,826112.0,0.2005
2002-10-01,RELIANCE,EQ,258.05,256.1,257.5,249.05,249.5,250.0,252.3,2075680,52370192630000.0,,671227.0,0.3234
2002-10-03,RELIANCE,EQ,250.0,249.0,249.5,240.5,241.6,242.1,243.09,4891437,118904234120000.0,,1904673.0,0.38939999999999997
2002-10-04,RELIANCE,EQ,242.1,241.1,241.85,235.05,235.3,236.15,237.99,3961069,94269786245000.0,,1508787.0,0.3809
2002-10-07,RELIANCE,EQ,236.15,235.0,241.65,234.6,239.3,240.15,239.37,2026576,48510579925000.0,,465153.0,0.2295
2002-10-08,RELIANCE,EQ,240.15,240.65,243.8,239.8,242.0,242.35,242.12,1331793,32245449780000.0,,276071.0,0.2073
2002-10-09,RELIANCE,EQ,242.35,242.75,243.4,237.7,238.1,238.4,240.15,1444782,34695942325000.0,,349900.0,0.2422
2002-10-10,RELIANCE,EQ,238.4,237.0,239.4,235.25,237.2,236.9,237.46,1495105,35502729960000.0,,430654.0,0.28800000000000003
2002-10-11,RELIANCE,EQ,236.9,251.0,251.0,238.1,239.3,239.6,240.13,1287555,30917506760000.004,,281765.0,0.2188
2002-10-14,RELIANCE,EQ,239.6,241.0,243.4,240.0,241.9,242.2,241.76,1047072,25313739560000.0,,381301.0,0.3642
2002-10-16,RELIANCE,EQ,242.2,243.5,247.25,242.8,243.5,244.2,245.32,1966995,48253723155000.0,,696786.0,0.3542
2002-10-17,RELIANCE,EQ,244.2,243.5,244.8,241.65,243.6,243.65,243.1,1207311,29349585160000.004,,494524.0,0.4096
2002-10-18,RELIANCE,EQ,243.65,244.7,247.35,241.55,242.3,242.9,244.88,1421229,34803529770000.0,,584047.0,0.41090000000000004
2002-10-21,RELIANCE,EQ,242.9,244.0,244.2,241.2,242.1,242.15,242.44,792887,19222864825000.0,,292866.0,0.3694
2002-10-22,RELIANCE,EQ,242.15,243.1,243.3,239.05,240.35,239.95,240.98,1114776,26864164100000.0,,534367.0,0.4793
2002-10-23,RELIANCE,EQ,239.95,237.8,237.8,235.4,235.6,235.95,236.67,1364316,32288609555000.0,,682416.0,0.5002000000000001
2002-10-24,RELIANCE,EQ,235.95,235.0,237.0,229.1,229.35,229.9,232.08,2871456,66639804085000.0,,902254.0,0.31420000000000003
2002-10-25,RELIANCE,EQ,229.9,229.5,230.9,221.55,223.55,223.05,224.8,4726002,106241266285000.0,,1520683.0,0.32180000000000003
2002-10-28,RELIANCE,EQ,223.05,222.8,224.6,218.05,218.65,219.8,221.6,2880309,63827504635000.0,,871225.0,0.3025
2002-10-29,RELIANCE,EQ,219.8,225.5,232.5,224.1,231.0,230.55,229.05,5708486,130755027220000.0,,1178192.0,0.2064
2002-10-30,RELIANCE,EQ,230.55,232.6,235.9,232.6,235.0,234.4,234.24,3855740,90315520210000.0,,1193683.0,0.30960000000000004
2002-10-31,RELIANCE,EQ,234.4,237.05,269.4,237.05,266.0,265.5,253.82,36393864,923761049360000.0,,4664192.0,0.1282
2002-11-01,RELIANCE,EQ,265.5,265.8,267.7,251.75,256.9,257.75,257.42,22687604,584015016085000.0,,,
2002-11-04,RELIANCE,EQ,257.75,263.05,264.3,260.3,262.75,263.25,263.06,5166758,135914973450000.0,,4449795.0,0.1598
2002-11-05,RELIANCE,EQ,263.25,265.0,265.0,259.7,262.3,261.2,261.82,5126794,134228974955000.0,,843052.0,0.16440000000000002
2002-11-07,RELIANCE,EQ,261.2,263.5,271.35,257.6,258.0,259.65,264.41,8984720,237563725975000.0,,1394220.0,0.1552
2002-11-08,RELIANCE,EQ,259.65,254.0,262.15,254.0,257.7,258.0,259.31,6836817,177287159780000.0,,629668.0,0.09210000000000002
2002-11-11,RELIANCE,EQ,258.0,258.0,258.4,254.55,256.0,256.0,256.12,2908551,74492368990000.0,,445413.0,0.1531
2002-11-12,RELIANCE,EQ,256.0,254.0,261.7,253.65,261.7,260.8,258.93,5578331,144437385955000.0,,493145.0,0.0884
2002-11-13,RELIANCE,EQ,260.8,269.75,269.75,260.4,262.25,262.85,263.46,8159262,214965604900000.0,,832033.0,0.102
2002-11-14,RELIANCE,EQ,262.85,263.5,265.7,262.25,265.4,264.9,264.19,5058403,133636755050000.0,,841679.0,0.16640000000000002
2002-11-15,RELIANCE,EQ,264.9,267.1,269.5,266.1,268.3,268.2,267.82,4908203,131449862265000.02,,705131.0,0.1437
2002-11-18,RELIANCE,EQ,268.2,268.0,276.8,267.1,271.4,271.85,273.67,6630375,181452770920000.0,,868876.0,0.131
2002-11-20,RELIANCE,EQ,271.85,272.5,277.9,271.0,273.0,273.45,274.98,7450726,204877931470000.0,,1346768.0,0.1808
2002-11-21,RELIANCE,EQ,273.45,275.25,277.0,273.3,274.95,274.7,274.91,4353172,119675025559999.98,,1015055.0,0.23320000000000002
2002-11-22,RELIANCE,EQ,274.7,276.5,288.4,276.5,284.75,285.35,284.02,13556557,385028968015000.0,,1510651.0,0.11140000000000001
2002-11-25,RELIANCE,EQ,285.35,284.5,291.7,281.75,286.1,286.55,288.33,9464779,272893425925000.0,,1188220.0,0.1255
2002-11-26,RELIANCE,EQ,286.55,289.7,295.8,289.55,291.55,292.4,292.71,13852575,405476968435000.0,,1973559.0,0.14250000000000002
2002-11-27,RELIANCE,EQ,292.4,291.5,292.95,286.15,288.0,287.3,289.11,7021521,203000819355000.0,,1383699.0,0.19710000000000003
2002-11-28,RELIANCE,EQ,287.3,290.0,292.95,289.15,291.3,290.8,290.59,7071612,205495745015000.0,,1321006.0,0.1868
2002-11-29,RELIANCE,EQ,290.8,292.5,294.75,283.75,288.8,287.9,288.59,7928814,228819605660000.0,,1446546.0,0.18239999999999998
2002-12-02,RELIANCE,EQ,287.9,289.9,297.15,288.0,295.2,294.55,292.59,5907463,172847599360000.0,,1029228.0,0.17420000000000002
2002-12-03,RELIANCE,EQ,294.55,297.95,301.75,289.5,290.9,291.35,296.45,7823413,231925125175000.0,,1432482.0,0.18309999999999998
2002-12-04,RELIANCE,EQ,291.35,293.0,294.35,286.8,293.0,292.5,291.38,9168904,267163366665000.0,,1286147.0,0.1403
2002-12-05,RELIANCE,EQ,292.5,294.7,297.9,292.5,292.75,294.4,295.62,6537126,193248795435000.0,,944057.0,0.1444
2002-12-06,RELIANCE,EQ,294.4,295.1,299.0,293.05,296.75,296.15,295.89,3669736,108582377230000.0,,591574.0,0.1612
2002-12-09,RELIANCE,EQ,296.15,299.0,304.25,291.25,293.0,292.95,299.32,8159296,244224377455000.03,,1288552.0,0.15789999999999998
2002-12-10,RELIANCE,EQ,292.95,290.9,294.25,288.1,293.75,293.35,291.26,4599603,133969909845000.0,,713728.0,0.1552
2002-12-11,RELIANCE,EQ,293.35,294.9,296.9,290.6,293.0,292.65,293.96,4144766,121838770205000.0,,568755.0,0.13720000000000002
2002-12-12,RELIANCE,EQ,292.65,293.0,294.55,290.15,293.8,293.85,292.38,4006333,117135810084999.98,,751496.0,0.18760000000000002
2002-12-13,RELIANCE,EQ,293.85,288.0,298.7,288.0,297.5,296.95,296.3,3790765,112320014409999.98,,723041.0,0.1907
2002-12-16,RELIANCE,EQ,296.95,302.0,302.0,295.0,296.0,295.7,298.32,6677302,199200236430000.0,,905741.0,0.1356
2002-12-17,RELIANCE,EQ,295.7,296.3,297.8,292.05,294.05,294.1,294.3,4945501,145544842180000.0,,591669.0,0.11960000000000001
2002-12-18,RELIANCE,EQ,294.1,294.55,295.9,288.65,289.5,289.9,292.46,3553239,103917406200000.0,,1065085.0,0.2998
2002-12-19,RELIANCE,EQ,289.9,289.5,290.4,285.85,289.6,289.1,288.02,3871518,111508491784999.98,,657129.0,0.1697
2002-12-20,RELIANCE,EQ,289.1,289.0,292.85,289.0,290.4,290.8,291.02,3651142,106256091040000.0,,641147.0,0.17559999999999998
2002-12-23,RELIANCE,EQ,290.8,291.95,292.0,288.55,289.25,289.65,289.99,2523244,73170981395000.0,,546981.0,0.2168
2002-12-24,RELIANCE,EQ,289.65,289.25,292.25,282.2,291.9,291.55,290.09,3709924,107620569855000.0,,651209.0,0.17550000000000002
2002-12-26,RELIANCE,EQ,291.55,292.75,302.7,292.5,299.25,300.5,299.73,10948599,328161921285000.0,,2423196.0,0.2213
2002-12-27,RELIANCE,EQ,300.5,302.5,306.4,297.2,297.75,298.9,302.73,10349750,313321648610000.0,,1312501.0,0.1268
2002-12-30,RELIANCE,EQ,298.9,297.0,299.15,294.1,299.15,297.5,296.74,4170639,123759517545000.0,,965473.0,0.23149999999999998
2002-12-31,RELIANCE,EQ,297.5,299.9,299.9,297.05,297.35,297.95,298.36,3793216,113172892534999.98,,1045660.0,0.2757
2003-01-01,RELIANCE,EQ,297.95,300.8,301.5,297.1,297.5,297.8,298.83,3385535,101171285395000.0,,514819.0,0.1521
2003-01-02,RELIANCE,EQ,297.8,298.85,298.85,292.6,293.0,293.5,295.54,2866903,84727104890000.0,,369906.0,0.129
2003-01-03,RELIANCE,EQ,293.5,295.1,295.35,287.1,287.35,287.95,290.4,5194550,150850995430000.0,,1410671.0,0.2716
2003-01-06,RELIANCE,EQ,287.95,287.65,288.45,284.15,284.9,284.8,285.59,3468858,99067209615000.0,,924067.0,0.2664
2003-01-07,RELIANCE,EQ,284.8,286.05,287.6,284.3,285.2,285.05,285.84,2710431,77476305705000.0,,546972.0,0.2018
2003-01-08,RELIANCE,EQ,285.05,285.35,290.9,285.15,290.7,288.95,287.05,2567185,73690666835000.0,,738172.0,0.28750000000000003
2003-01-09,RELIANCE,EQ,288.95,290.5,297.9,290.25,297.5,296.35,293.65,5705715,167548922405000.0,,1305410.0,0.2288
2003-01-10,RELIANCE,EQ,296.35,298.8,299.0,292.0,297.0,297.05,295.73,4377033,129442314745000.0,,1175943.0,0.2687
2003-01-13,RELIANCE,EQ,297.05,297.0,297.3,294.5,295.25,295.25,295.77,2639730,78075565155000.0,,850650.0,0.3222
2003-01-14,RELIANCE,EQ,295.25,292.9,295.0,291.5,294.8,294.5,293.47,2871917,84282414935000.0,,776378.0,0.27030000000000004
2003-01-15,RELIANCE,EQ,294.5,292.0,293.5,287.4,291.55,290.8,290.11,3966366,115067761365000.02,,982788.0,0.24780000000000002
2003-01-16,RELIANCE,EQ,290.8,290.8,292.95,288.35,292.0,291.45,290.88,2460285,71565832815000.0,,646660.0,0.26280000000000003
2003-01-17,RELIANCE,EQ,291.45,292.5,293.75,290.6,293.0,292.35,292.31,1888939,55216380404999.99,,479310.0,0.25370000000000004
2003-01-20,RELIANCE,EQ,292.35,292.55,293.95,288.75,289.25,289.85,291.51,1480731,43164736400000.0,,407637.0,0.27530000000000004
2003-01-21,RELIANCE,EQ,289.85,290.0,293.0,288.0,292.2,292.1,290.71,1862633,54148237575000.0,,387595.0,0.20809999999999998
2003-01-22,RELIANCE,EQ,292.1,292.5,297.5,291.3,296.0,296.05,295.59,3875298,114550060734999.98,,660863.0,0.1705
2003-01-23,RELIANCE,EQ,296.05,297.0,300.0,291.6,292.2,292.7,296.04,3283681,97210364155000.0,,553670.0,0.1686
2003-01-24,RELIANCE,EQ,292.7,293.4,293.4,281.25,282.8,282.65,285.86,4079518,116619140900000.0,,970176.0,0.2378
2003-01-27,RELIANCE,EQ,282.65,282.25,284.9,270.4,273.9,273.35,275.19,4880373,134304035109999.98,,1491775.0,0.3057
2003-01-28,RELIANCE,EQ,273.35,270.35,279.7,269.3,279.2,278.65,274.33,5259578,144288445660000.0,,1031842.0,0.1962
2003-01-29,RELIANCE,EQ,278.65,310.0,310.0,271.35,272.3,273.15,276.01,3102893,85642371330000.0,,496715.0,0.16010000000000002
2003-01-30,RELIANCE,EQ,273.15,273.15,275.9,266.65,268.0,268.4,270.85,5186530,140479404734999.98,,1445741.0,0.2787
2003-01-31,RELIANCE,EQ,268.4,267.0,279.5,263.3,275.7,275.05,274.02,12299612,337032053365000.0,,938844.0,0.0763
2003-02-03,RELIANCE,EQ,275.05,282.0,282.5,276.55,282.3,281.35,279.77,4080381,114155733425000.0,,552782.0,0.1355
2003-02-04,RELIANCE,EQ,281.35,284.2,286.35,280.25,280.75,281.4,282.76,4478622,126635337520000.0,,900529.0,0.2011
2003-02-05,RELIANCE,EQ,281.4,279.7,284.0,277.65,283.55,282.55,280.31,3363936,94294202990000.0,,803875.0,0.239
2003-02-06,RELIANCE,EQ,282.55,283.0,285.85,282.1,285.1,285.05,284.29,2965780,84315021350000.0,,744658.0,0.2511
2003-02-07,RELIANCE,EQ,285.05,285.5,286.8,277.4,280.3,280.75,281.77,3944593,111144876534999.98,,814667.0,0.2065
2003-02-10,RELIANCE,EQ,280.75,280.7,282.9,279.0,281.1,281.65,280.98,2918920,82015762500000.0,,667542.0,0.22870000000000001
2003-02-11,RELIANCE,EQ,281.65,282.2,283.85,280.3,283.25,282.45,282.19,2462346,69485826790000.0,,569365.0,0.23120000000000002
2003-02-12,RELIANCE,EQ,282.45,281.55,282.9,278.55,281.8,281.2,280.43,2632766,73830214690000.0,,607108.0,0.2306
2003-02-14,RELIANCE,EQ,281.2,281.7,284.9,280.2,284.55,284.1,282.62,3708450,104808260115000.0,,1536744.0,0.4144
2003-02-17,RELIANCE,EQ,284.1,287.4,292.5,287.15,292.15,291.8,290.16,3163812,91800366110000.0,,478227.0,0.1512
2003-02-18,RELIANCE,EQ,291.8,293.0,293.8,288.8,290.2,289.65,291.36,2327667,67818140810000.0,,520020.0,0.22340000000000002
2003-02-19,RELIANCE,EQ,289.65,291.05,292.85,289.3,289.7,290.35,291.36,1859557,54180298060000.0,,485097.0,0.2609
2003-02-20,RELIANCE,EQ,290.35,290.0,290.9,287.05,288.8,288.9,288.68,1547297,44666885420000.0,,336448.0,0.21739999999999998
2003-02-21,RELIANCE,EQ,288.9,289.15,295.9,289.0,294.75,294.9,293.52,4517701,132603090755000.0,,1450584.0,0.3211
2003-02-24,RELIANCE,EQ,294.9,297.15,303.75,297.15,302.1,302.7,302.06,9498820,286919078795000.0,,2326549.0,0.24489999999999998
2003-02-25,RELIANCE,EQ,302.7,300.0,301.55,294.75,295.0,295.55,297.9,4962908,147846551875000.0,,1678038.0,0.3381
2003-02-26,RELIANCE,EQ,295.55,296.65,297.9,291.5,291.65,292.6,294.15,3927725,115535259315000.02,,1056303.0,0.26890000000000003
2003-02-27,RELIANCE,EQ,292.6,291.3,297.0,290.3,294.8,295.4,295.02,4252731,125463202575000.0,,1015767.0,0.2389
2003-02-28,RELIANCE,EQ,295.4,297.0,302.8,292.55,294.2,294.75,298.78,7407437,221318263665000.0,,843279.0,0.11380000000000001
2003-03-03,RELIANCE,EQ,294.75,295.0,301.2,293.25,295.5,295.8,297.6,6568547,195478350360000.0,,865192.0,0.1317
2003-03-04,RELIANCE,EQ,295.8,294.1,296.75,291.0,292.65,292.2,292.9,2678815,78461825275000.0,,499940.0,0.18660000000000002
2003-03-05,RELIANCE,EQ,292.2,290.55,290.9,283.15,288.8,288.95,286.87,5714701,163937019060000.0,,1164464.0,0.20379999999999998
2003-03-06,RELIANCE,EQ,288.95,288.05,288.6,284.25,284.5,285.35,285.95,2460354,70354602204999.99,,555317.0,0.2257
2003-03-07,RELIANCE,EQ,285.35,278.0,282.9,278.0,281.2,281.0,280.43,3363294,94316281125000.0,,895604.0,0.2663
2003-03-10,RELIANCE,EQ,281.0,280.9,281.6,274.55,276.25,276.95,277.5,3990040,110721774359999.98,,975666.0,0.2445
2003-03-11,RELIANCE,EQ,276.95,275.0,287.4,274.1,286.7,285.15,280.42,4118775,115497958355000.0,,669235.0,0.1625
2003-03-12,RELIANCE,EQ,285.15,285.0,285.85,276.55,277.0,278.3,282.37,2537990,71663979065000.0,,372504.0,0.1468
2003-03-13,RELIANCE,EQ,278.3,278.0,280.9,275.4,278.6,277.95,278.21,3577231,99521899440000.0,,720011.0,0.2013
2003-03-17,RELIANCE,EQ,277.95,278.0,280.9,275.25,280.4,279.55,277.78,4017792,111607544134999.98,,1365320.0,0.3398
2003-03-19,RELIANCE,EQ,279.55,282.0,285.7,281.55,285.3,285.05,283.73,3524481,100000709920000.0,,1261089.0,0.3578
2003-03-20,RELIANCE,EQ,285.05,280.0,295.9,280.0,295.5,293.35,289.36,5099545,147561761490000.0,,1362900.0,0.26730000000000004
2003-03-21,RELIANCE,EQ,293.35,291.6,294.95,285.3,292.5,293.5,291.68,4093968,119411565620000.0,,1010758.0,0.2469
2003-03-22,RELIANCE,EQ,293.5,297.0,300.9,293.05,293.6,294.45,294.84,1023238,30169220650000.0,,125210.0,0.12240000000000001
2003-03-24,RELIANCE,EQ,294.45,292.9,292.9,281.55,282.0,282.85,286.81,3978037,114092375384999.98,,1054223.0,0.265
2003-03-25,RELIANCE,EQ,282.85,279.0,286.7,277.15,286.0,285.7,283.22,3507508,99341157635000.0,,712468.0,0.2031
2003-03-26,RELIANCE,EQ,285.7,286.5,288.15,282.6,283.85,284.5,284.95,2791345,79539548740000.0,,789748.0,0.2829
2003-03-27,RELIANCE,EQ,284.5,282.9,283.65,279.2,279.5,280.5,281.68,2501955,70475773090000.0,,615273.0,0.2459
2003-03-28,RELIANCE,EQ,280.5,280.9,286.4,280.15,284.65,285.45,283.31,3051450,86450623760000.0,,845258.0,0.277
2003-03-31,RELIANCE,EQ,285.45,281.1,282.8,275.6,276.2,278.1,279.7,3356489,93880604825000.0,,800515.0,0.23850000000000002
2003-04-01,RELIANCE,EQ,278.1,276.0,282.75,276.0,282.15,281.05,280.85,2662922,74787094625000.0,,595100.0,0.22350000000000003
2003-04-02,RELIANCE,EQ,281.05,282.55,286.0,281.0,281.25,282.3,283.72,2499790,70925196065000.0,,684385.0,0.2738
2003-04-03,RELIANCE,EQ,282.3,283.0,287.0,282.05,286.5,285.5,284.34,2228894,63376312929999.99,,571775.0,0.2565
2003-04-04,RELIANCE,EQ,285.5,286.15,294.1,286.15,293.5,293.45,290.16,4914794,142608411450000.0,,1107396.0,0.22530000000000003
2003-04-07,RELIANCE,EQ,293.45,295.25,302.0,295.0,301.35,300.15,298.88,4929495,147333330030000.0,,1803377.0,0.3658
2003-04-08,RELIANCE,EQ,300.15,298.0,298.8,294.5,296.5,296.15,296.54,3025909,89729546770000.0,,994897.0,0.32880000000000004
2003-04-09,RELIANCE,EQ,296.15,293.15,294.9,287.5,288.35,288.35,289.45,3180773,92068874395000.0,,958674.0,0.3014
2003-04-10,RELIANCE,EQ,288.35,287.9,288.5,282.1,284.9,285.25,285.48,2911610,83121437730000.0,,955076.0,0.32799999999999996
2003-04-11,RELIANCE,EQ,285.25,286.4,294.0,282.5,292.25,292.85,289.76,3456980,100169264770000.0,,1279155.0,0.37
2003-04-15,RELIANCE,EQ,292.85,293.0,293.2,274.15,284.0,282.3,281.29,5846070,164444786150000.0,,1283334.0,0.2195
2003-04-16,RELIANCE,EQ,282.3,284.9,285.35,280.4,283.2,283.8,283.54,3023338,85723851270000.0,,1145569.0,0.3789
2003-04-17,RELIANCE,EQ,283.8,283.8,283.8,276.15,278.55,278.15,278.89,3105149,86600189225000.0,,700903.0,0.2257
2003-04-21,RELIANCE,EQ,278.15,280.0,282.0,277.0,279.05,279.3,279.68,2161877,60464006145000.01,,332841.0,0.154
2003-04-22,RELIANCE,EQ,279.3,278.65,278.8,273.75,277.5,277.4,276.85,3876796,107327649835000.0,,735107.0,0.18960000000000002
2003-04-23,RELIANCE,EQ,277.4,281.5,284.45,269.75,270.9,271.2,277.55,15811793,438848899335000.06,,2005380.0,0.1268
2003-04-24,RELIANCE,EQ,271.2,273.0,277.0,271.7,274.05,273.8,274.54,6500987,178478799155000.0,,1048369.0,0.1613
2003-04-25,RELIANCE,EQ,273.8,272.0,274.6,267.0,267.6,268.2,269.2,5532466,148935599940000.0,,1293763.0,0.2338
2003-04-28,RELIANCE,EQ,268.2,268.0,273.7,264.75,272.0,272.2,270.96,4880945,132256041445000.0,,937837.0,0.19210000000000002
2003-04-29,RELIANCE,EQ,272.2,273.0,273.85,270.75,272.8,272.85,272.55,3156736,86038190370000.0,,1361452.0,0.4313
2003-04-30,RELIANCE,EQ,272.85,272.75,275.5,271.05,273.25,274.45,273.78,2433276,66618100354999.99,,588648.0,0.24190000000000003
2003-05-02,RELIANCE,EQ,274.45,274.6,274.9,271.3,273.05,273.45,273.17,2318553,63336262585000.0,,640951.0,0.27640000000000003
2003-05-05,RELIANCE,EQ,273.45,275.0,276.0,269.5,269.5,270.55,272.57,2762692,75303029190000.0,,1005562.0,0.364
2003-05-06,RELIANCE,EQ,270.55,270.0,272.65,267.9,269.1,269.9,270.33,3081872,83313158535000.0,,666438.0,0.2162
2003-05-07,RELIANCE,EQ,269.9,266.4,268.75,265.0,265.65,265.55,266.7,2939450,78394099665000.0,,679826.0,0.2313
2003-05-08,RELIANCE,EQ,265.55,265.0,265.95,258.0,259.5,259.55,261.72,5238248,137097307565000.02,,1187285.0,0.2267
2003-05-09,RELIANCE,EQ,259.55,257.15,263.5,257.15,260.85,261.05,261.39,3066891,80166866140000.0,,700706.0,0.2285
2003-05-12,RELIANCE,EQ,261.05,262.0,263.0,258.25,260.55,260.8,260.47,2117544,55156106665000.0,,401789.0,0.18969999999999998
2003-05-13,RELIANCE,EQ,260.8,261.9,262.85,259.75,261.9,261.75,261.56,1702560,44532764015000.0,,398443.0,0.23399999999999999
2003-05-14,RELIANCE,EQ,261.75,261.75,267.2,261.75,266.0,266.5,265.53,2832571,75213338555000.0,,889909.0,0.31420000000000003
2003-05-15,RELIANCE,EQ,266.5,266.65,268.4,265.1,267.8,267.35,267.04,1985716,53027495115000.0,,509470.0,0.2566
2003-05-16,RELIANCE,EQ,267.35,269.0,269.8,266.9,268.5,268.65,268.33,2180439,58508633825000.0,,604637.0,0.2773
2003-05-19,RELIANCE,EQ,268.65,269.05,271.15,267.5,269.05,269.1,269.19,2564055,69022759835000.0,,926783.0,0.3615
2003-05-20,RELIANCE,EQ,269.1,264.5,272.8,264.5,272.4,272.1,270.15,2951846,79743920065000.0,,1210238.0,0.41000000000000003
2003-05-21,RELIANCE,EQ,272.1,272.7,273.8,269.3,271.45,271.8,271.57,2578727,70031559085000.0,,799074.0,0.3099
2003-05-22,RELIANCE,EQ,271.8,270.6,275.2,269.5,274.1,274.6,272.9,3004600,81995974525000.0,,1105080.0,0.3678
2003-05-23,RELIANCE,EQ,274.6,271.0,271.9,269.1,269.35,270.25,270.25,1526396,41250499685000.0,,540872.0,0.3543
2003-05-26,RELIANCE,EQ,270.25,270.0,281.0,269.0,280.0,279.45,275.02,3028596,83293721715000.0,,1098204.0,0.3626
2003-05-27,RELIANCE,EQ,279.45,279.1,284.4,278.3,279.95,280.45,282.43,3884253,109701908034999.98,,1426219.0,0.36719999999999997
2003-05-28,RELIANCE,EQ,280.45,281.0,289.3,281.0,288.6,288.0,285.89,5123081,146464801005000.0,,1958208.0,0.3822
2003-05-29,RELIANCE,EQ,288.0,289.5,294.9,286.5,293.95,293.6,291.03,4330163,126019432545000.0,,1820931.0,0.4205
2003-05-30,RELIANCE,EQ,293.6,294.0,302.0,293.0,297.9,298.6,299.23,6292634,188292657720000.0,,2328923.0,0.3701
2003-06-02,RELIANCE,EQ,298.6,299.0,300.4,293.35,295.25,294.55,297.21,2633889,78280809385000.0,,605356.0,0.2298
2003-06-03,RELIANCE,EQ,294.55,292.4,295.0,291.25,291.8,292.15,292.8,1322619,38726844265000.0,,244348.0,0.1847
2003-06-04,RELIANCE,EQ,292.15,292.55,302.7,292.0,301.95,300.65,298.29,4587018,136827954405000.0,,1532680.0,0.33409999999999995
2003-06-05,RELIANCE,EQ,300.65,305.0,314.8,304.6,311.0,312.5,310.6,10049061,312124574865000.0,,2452743.0,0.2441
2003-06-06,RELIANCE,EQ,312.5,315.0,316.85,310.7,313.3,313.5,313.7,5565987,174602381585000.0,,1014626.0,0.18230000000000002
2003-06-09,RELIANCE,EQ,313.5,319.45,319.45,305.7,307.0,307.6,309.35,4317101,133548256959999.98,,1411498.0,0.327
2003-06-10,RELIANCE,EQ,307.6,306.2,313.75,301.75,303.1,303.55,309.47,5040597,155990761230000.0,,670220.0,0.133
2003-06-11,RELIANCE,EQ,303.55,303.05,308.8,303.05,307.4,307.75,306.43,3510016,107557981045000.0,,488270.0,0.1391
2003-06-12,RELIANCE,EQ,307.75,308.65,310.9,307.1,307.95,308.0,309.19,2656499,82136028875000.0,,326845.0,0.12300000000000001
2003-06-13,RELIANCE,EQ,308.0,309.75,314.4,309.65,313.0,312.95,312.08,5154883,160874477140000.0,,1109351.0,0.2152
2003-06-16,RELIANCE,EQ,312.95,315.15,317.0,306.3,307.5,307.25,312.55,7720929,241319298525000.0,,695019.0,0.09
2003-06-17,RELIANCE,EQ,307.25,309.75,322.9,308.7,322.55,321.1,316.29,9155674,289587456115000.0,,2006539.0,0.21920000000000003
2003-06-18,RELIANCE,EQ,321.1,322.75,322.75,316.7,319.45,318.0,318.94,5274828,168233707200000.0,,771052.0,0.1462
2003-06-19,RELIANCE,EQ,318.0,301.15,326.0,301.15,324.5,324.9,323.67,7189801,232713434830000.03,,1585055.0,0.2205
2003-06-20,RELIANCE,EQ,324.9,322.0,337.75,322.0,335.9,335.45,332.05,14043308,466312452139999.94,,2011587.0,0.1432
2003-06-23,RELIANCE,EQ,335.45,334.45,334.45,324.1,324.3,325.25,328.29,4437953,145694668630000.0,,795331.0,0.17920000000000003
2003-06-24,RELIANCE,EQ,325.25,325.25,328.25,319.0,320.05,320.35,323.52,6522147,211006748150000.0,,1768675.0,0.2712
2003-06-25,RELIANCE,EQ,320.35,322.0,329.0,322.0,325.0,324.85,325.22,5824144,189413536715000.0,,1215149.0,0.2086
2003-06-26,RELIANCE,EQ,324.85,326.0,331.9,323.25,323.75,325.15,328.33,7399290,242938510030000.03,,1487729.0,0.2011
2003-06-27,RELIANCE,EQ,325.15,326.65,328.0,321.55,324.2,324.75,324.46,4646035,150746880170000.0,,861472.0,0.18539999999999998
2003-06-30,RELIANCE,EQ,324.75,325.0,330.2,322.6,324.65,324.9,326.99,5617703,183693986420000.0,,853905.0,0.152
2003-07-01,RELIANCE,EQ,324.9,326.05,328.4,323.25,326.5,325.8,326.13,5923798,193193536400000.0,,754094.0,0.1273
2003-07-02,RELIANCE,EQ,325.8,327.85,334.0,326.0,326.15,328.5,331.22,7578443,251015339215000.0,,1097115.0,0.1448
2003-07-03,RELIANCE,EQ,328.5,329.75,335.45,327.3,331.0,330.75,331.87,8234968,273291008080000.03,,1211097.0,0.1471
2003-07-04,RELIANCE,EQ,330.75,333.05,337.3,331.0,333.8,332.95,333.93,5938555,198305059155000.0,,1055700.0,0.1778
2003-07-07,RELIANCE,EQ,332.95,334.0,337.5,327.6,328.0,328.75,331.22,4094522,135618671984999.98,,829717.0,0.20260000000000003
2003-07-08,RELIANCE,EQ,328.75,329.1,331.0,324.65,326.0,326.25,328.74,3532013,116113160934999.98,,582502.0,0.1649
2003-07-09,RELIANCE,EQ,326.25,330.0,330.0,323.25,326.5,326.65,325.75,3066396,99889289745000.0,,546611.0,0.1783
2003-07-10,RELIANCE,EQ,326.65,328.9,335.6,326.65,334.3,334.1,331.73,4260327,141326425565000.0,,1545031.0,0.3627
2003-07-11,RELIANCE,EQ,334.1,334.0,337.5,329.65,330.9,330.7,333.93,4139447,138227040745000.0,,823750.0,0.19899999999999998
2003-07-14,RELIANCE,EQ,330.7,333.0,340.5,333.0,339.4,339.75,337.59,6545570,220969280269999.97,,1197822.0,0.18300000000000002
2003-07-15,RELIANCE,EQ,339.75,341.0,344.9,334.7,337.7,337.65,338.92,6006878,203582757395000.0,,1627199.0,0.27090000000000003
2003-07-16,RELIANCE,EQ,337.65,336.75,346.4,335.0,345.0,343.75,340.49,5578641,189945124855000.0,,960702.0,0.1722
2003-07-17,RELIANCE,EQ,343.75,345.0,346.9,336.0,337.0,338.8,343.17,5765178,197845141890000.0,,1135163.0,0.19690000000000002
2003-07-18,RELIANCE,EQ,338.8,338.45,350.0,334.0,339.55,339.25,338.28,5592085,189166744180000.0,,925635.0,0.1655
2003-07-21,RELIANCE,EQ,339.25,341.2,341.5,334.1,335.85,335.7,337.52,4688869,158256931790000.0,,1360390.0,0.2901
2003-07-22,RELIANCE,EQ,335.7,335.85,335.85,329.35,334.8,334.05,333.02,5254420,174980993935000.0,,1274619.0,0.2426
2003-07-23,RELIANCE,EQ,334.05,336.0,336.5,327.4,330.25,329.8,331.75,4455942,147824755195000.0,,1275746.0,0.2863
2003-07-24,RELIANCE,EQ,329.8,331.1,346.0,329.1,344.4,341.8,336.82,5631688,189683881760000.0,,1130402.0,0.20070000000000002
2003-07-25,RELIANCE,EQ,341.8,345.0,351.0,342.3,348.5,349.6,347.4,8078652,280648723700000.0,,1130151.0,0.1399
2003-07-28,RELIANCE,EQ,349.6,350.55,354.35,343.5,344.05,345.2,349.92,4839923,169358373105000.0,,592671.0,0.1225
2003-07-29,RELIANCE,EQ,345.2,343.05,349.0,341.9,347.7,347.65,345.21,5073934,175156164430000.0,,766552.0,0.15109999999999998
2003-07-30,RELIANCE,EQ,347.65,344.0,353.55,330.0,349.25,348.6,349.77,4926920,172328060365000.0,,457524.0,0.0929
2003-07-31,RELIANCE,EQ,348.6,351.0,361.85,347.0,357.8,357.9,356.82,16058683,573004033475000.0,,2668911.0,0.16620000000000001
2003-08-01,RELIANCE,EQ,357.9,359.7,359.7,353.6,354.4,355.05,356.21,5331971,189930433835000.0,,711648.0,0.1335
2003-08-04,RELIANCE,EQ,355.05,353.5,357.7,352.5,354.5,354.9,355.15,3691388,131101103605000.0,,639714.0,0.17329999999999998
2003-08-05,RELIANCE,EQ,354.9,355.6,364.0,344.65,346.05,347.95,356.55,8098676,288757034650000.0,,707305.0,0.0873
2003-08-06,RELIANCE,EQ,347.95,343.6,356.4,343.6,352.4,350.6,351.91,8697928,306093085685000.0,,1644784.0,0.18910000000000002
2003-08-07,RELIANCE,EQ,350.6,353.15,357.0,348.65,356.55,355.55,352.94,5606043,197862481840000.0,,1080860.0,0.19280000000000003
2003-08-08,RELIANCE,EQ,355.55,359.9,364.45,357.0,363.5,363.3,361.77,7174479,259552761460000.0,,1235515.0,0.1722
2003-08-11,RELIANCE,EQ,363.3,358.5,365.0,358.5,360.65,361.3,362.23,4667303,169065267225000.0,,841555.0,0.18030000000000002
2003-08-12,RELIANCE,EQ,361.3,388.8,388.8,355.55,356.5,356.8,359.42,3850086,138379132300000.0,,590806.0,0.1535
2003-08-13,RELIANCE,EQ,356.8,369.9,369.9,355.75,361.4,360.95,359.46,4531665,162896616425000.0,,916908.0,0.2023
2003-08-14,RELIANCE,EQ,360.95,362.0,365.45,357.15,359.5,358.6,361.87,4802977,173803025950000.0,,845655.0,0.1761
2003-08-18,RELIANCE,EQ,358.6,359.0,364.45,355.0,361.05,361.25,360.37,5574787,200899644260000.0,,1120588.0,0.201
2003-08-19,RELIANCE,EQ,361.25,362.65,371.45,360.65,371.0,369.1,366.77,5876836,215545864100000.0,,1255783.0,0.2137
2003-08-20,RELIANCE,EQ,369.1,372.0,374.7,367.55,369.1,368.9,371.17,3505892,130127264755000.0,,601518.0,0.1716
2003-08-21,RELIANCE,EQ,368.9,375.0,375.0,369.15,369.6,371.1,371.35,4227478,156988318815000.0,,1160770.0,0.2746
2003-08-22,RELIANCE,EQ,371.1,373.2,384.75,372.0,384.15,381.7,378.17,8339399,315368108655000.0,,1678643.0,0.2013
2003-08-25,RELIANCE,EQ,381.7,386.0,424.7,367.1,376.8,378.6,378.36,9454459,357715285090000.0,,2430734.0,0.2571
2003-08-26,RELIANCE,EQ,378.6,380.0,392.0,378.1,391.0,390.65,385.92,8005644,308950334395000.0,,1694999.0,0.21170000000000003
2003-08-27,RELIANCE,EQ,390.65,390.0,397.05,390.0,394.9,393.8,394.13,5248770,206868671745000.0,,1644330.0,0.31329999999999997
2003-08-28,RELIANCE,EQ,393.8,394.05,397.5,388.5,397.0,393.7,392.05,5044335,197762814725000.0,,1194577.0,0.2368
2003-08-29,RELIANCE,EQ,393.7,399.0,404.75,393.75,396.0,400.7,400.86,6588927,264125810010000.0,,1719112.0,0.2609
2003-09-01,RELIANCE,EQ,400.7,398.25,414.4,398.25,414.0,410.2,404.26,6030443,243786287519999.97,,1934529.0,0.3208
2003-09-02,RELIANCE,EQ,410.2,415.0,421.6,411.65,417.0,418.6,416.78,9658341,402536474180000.0,,2493370.0,0.2582
2003-09-03,RELIANCE,EQ,418.6,416.15,418.9,406.05,406.55,407.95,413.43,5528319,228558052900000.0,,1133655.0,0.20510000000000003
2003-09-04,RELIANCE,EQ,407.95,406.9,413.0,405.1,411.8,409.3,409.7,6333379,259480943050000.0,,1746493.0,0.2758
2003-09-05,RELIANCE,EQ,409.3,411.1,421.3,411.1,419.5,419.85,416.82,5809532,242150302130000.03,,1460557.0,0.2514
2003-09-08,RELIANCE,EQ,419.85,422.1,437.45,422.1,436.4,435.6,430.29,7843693,337507459325000.0,,2165447.0,0.2761
2003-09-09,RELIANCE,EQ,435.6,437.15,442.4,432.1,437.25,436.3,438.96,8818832,387113725915000.0,,2485031.0,0.2818
2003-09-10,RELIANCE,EQ,436.3,435.0,435.45,430.6,434.6,434.65,433.38,5081235,220211769965000.0,,1324624.0,0.2607
2003-09-11,RELIANCE,EQ,434.65,425.0,439.2,425.0,427.65,428.7,433.72,6898117,299183764430000.0,,1660522.0,0.2407
2003-09-12,RELIANCE,EQ,428.7,428.0,433.6,416.0,418.25,419.15,425.38,6079875,258625692285000.0,,1053371.0,0.17329999999999998
2003-09-15,RELIANCE,EQ,419.15,419.0,419.8,401.65,403.0,404.55,408.79,8703494,355791850165000.0,,2360709.0,0.2712
2003-09-16,RELIANCE,EQ,404.55,406.0,411.7,393.6,409.95,410.15,405.92,9781713,397055413480000.0,,2203720.0,0.22530000000000003
2003-09-17,RELIANCE,EQ,410.15,418.0,418.0,402.15,403.0,406.9,411.45,7204975,296448836190000.0,,1267190.0,0.1759
2003-09-18,RELIANCE,EQ,406.9,409.0,409.0,392.65,394.3,395.35,399.06,8725249,348190646900000.0,,2246187.0,0.25739999999999996
2003-09-19,RELIANCE,EQ,395.35,395.05,407.85,392.0,405.35,404.05,401.3,10975666,440454338070000.0,,1797167.0,0.1637
2003-09-22,RELIANCE,EQ,404.05,411.9,411.9,400.1,403.7,403.05,405.24,5331483,216054305519999.97,,927432.0,0.174
2003-09-23,RELIANCE,EQ,403.05,400.15,415.9,397.75,415.0,412.55,405.1,5067816,205294971625000.0,,723915.0,0.1428
2003-09-24,RELIANCE,EQ,412.55,416.7,431.2,412.25,427.4,429.0,422.21,8490786,358485974865000.0,,2538910.0,0.299
2003-09-25,RELIANCE,EQ,429.0,428.0,432.5,416.0,419.15,418.2,421.78,10013123,422338286975000.0,,2360292.0,0.23570000000000002
2003-09-26,RELIANCE,EQ,418.2,420.8,427.45,417.0,426.9,426.3,421.81,7256463,306085779200000.0,,1829356.0,0.2521
2003-09-29,RELIANCE,EQ,426.3,510.0,510.0,427.75,435.95,434.3,433.45,4924381,213447401120000.0,,1133117.0,0.23010000000000003
2003-09-30,RELIANCE,EQ,434.3,436.25,445.35,435.0,444.0,443.8,441.58,7794669,344194337645000.0,,2219397.0,0.2847
2003-10-01,RELIANCE,EQ,443.8,441.0,445.35,433.05,435.0,435.7,440.1,4596091,202275974950000.0,,1177807.0,0.2563
2003-10-03,RELIANCE,EQ,435.7,439.0,450.0,438.0,450.0,448.55,445.09,6636276,295375008550000.0,,2391805.0,0.3604
2003-10-06,RELIANCE,EQ,448.55,448.5,459.8,422.5,459.2,457.5,454.45,4881619,221843668500000.0,,1613558.0,0.33049999999999996
2003-10-07,RELIANCE,EQ,457.5,458.0,461.0,450.15,453.0,451.8,454.52,5415584,246150005460000.0,,1372031.0,0.25329999999999997
2003-10-08,RELIANCE,EQ,451.8,465.0,465.0,448.65,458.65,455.25,455.13,4604292,209557141040000.0,,1233483.0,0.26789999999999997
2003-10-09,RELIANCE,EQ,455.25,459.0,463.0,452.1,453.5,455.15,457.88,5438028,248999074155000.03,,1468073.0,0.27
2003-10-10,RELIANCE,EQ,455.15,458.2,472.0,458.2,470.5,470.9,466.34,7664012,357405094450000.0,,2599102.0,0.33909999999999996
2003-10-13,RELIANCE,EQ,470.9,470.85,484.0,465.5,483.55,481.05,477.06,5561367,265310204015000.0,,1565145.0,0.28140000000000004
2003-10-14,RELIANCE,EQ,481.05,485.0,487.9,465.15,468.5,468.25,476.47,6071066,289267738355000.0,,1394402.0,0.2297
2003-10-15,RELIANCE,EQ,468.25,469.15,482.9,466.35,482.6,478.65,473.05,6397161,302619584490000.0,,831837.0,0.13
2003-10-16,RELIANCE,EQ,478.65,497.9,497.9,480.6,481.6,488.55,491.2,16486307,809808744920000.0,,2834308.0,0.17190000000000003
2003-10-17,RELIANCE,EQ,488.55,487.0,497.0,485.65,488.05,489.55,491.08,6724539,330227074770000.0,,1214747.0,0.18059999999999998
2003-10-20,RELIANCE,EQ,489.55,493.0,495.0,480.0,480.7,481.8,487.93,4479769,218580038100000.0,,1061827.0,0.237
2003-10-21,RELIANCE,EQ,481.8,485.0,485.0,464.5,467.85,468.2,477.38,6892959,329057510970000.0,,1402375.0,0.20350000000000001
2003-10-22,RELIANCE,EQ,468.2,460.25,474.4,460.25,471.0,468.9,469.49,5518654,259095959865000.0,,899265.0,0.163
2003-10-23,RELIANCE,EQ,468.9,469.8,470.0,456.1,457.5,458.8,464.92,5879520,273350290565000.0,,1276323.0,0.21710000000000002
2003-10-24,RELIANCE,EQ,458.8,370.0,474.0,370.0,473.1,470.65,462.61,6294240,291175885780000.0,,971353.0,0.1543
2003-10-25,RELIANCE,EQ,470.65,479.45,480.0,474.05,474.85,475.4,476.26,1460756,69570563579999.99,,,
2003-10-27,RELIANCE,EQ,475.4,475.0,476.0,457.15,458.0,459.0,465.7,4982452,232032370115000.0,,1248274.0,0.1937
2003-10-28,RELIANCE,EQ,459.0,460.0,470.0,458.0,465.95,464.3,464.45,7426937,344941102920000.0,,1574465.0,0.212
2003-10-29,RELIANCE,EQ,464.3,467.25,474.95,462.5,473.75,472.4,466.37,4037719,188305982150000.0,,906667.0,0.2245
2003-10-30,RELIANCE,EQ,472.4,470.55,480.0,468.6,480.0,477.05,473.61,4701112,222647627980000.03,,1140410.0,0.2426
2003-10-31,RELIANCE,EQ,477.05,480.0,487.75,478.1,486.9,486.45,484.21,4718758,228486069115000.0,,1406176.0,0.298
2003-11-03,RELIANCE,EQ,486.45,486.95,500.9,486.95,499.0,498.1,495.45,8769709,434498797380000.0,,2692328.0,0.307
2003-11-04,RELIANCE,EQ,498.1,502.1,506.0,487.15,489.7,491.5,496.23,7882729,391168100765000.0,,1760714.0,0.22340000000000002
2003-11-05,RELIANCE,EQ,491.5,487.0,494.1,480.5,490.35,488.6,487.28,6506879,317067760330000.0,,1596977.0,0.2454
2003-11-06,RELIANCE,EQ,488.6,492.0,501.5,489.1,490.45,492.85,496.27,9589862,475912967970000.0,,2308408.0,0.2407
2003-11-07,RELIANCE,EQ,492.85,493.55,496.9,479.7,480.05,482.15,487.24,5214906,254092897430000.03,,1149396.0,0.22039999999999998
2003-11-10,RELIANCE,EQ,482.15,510.0,510.0,471.1,483.3,482.95,479.52,3943629,189106525035000.0,,1103376.0,0.2798
2003-11-11,RELIANCE,EQ,482.95,480.15,485.0,475.6,482.85,480.65,480.34,4570877,219556990330000.03,,1123211.0,0.2457
2003-11-12,RELIANCE,EQ,480.65,490.0,491.45,482.1,482.5,484.05,487.85,5669505,276588235765000.0,,1567816.0,0.27649999999999997
2003-11-13,RELIANCE,EQ,484.05,499.9,499.9,476.05,477.0,477.85,482.44,4587227,221305190805000.03,,1152892.0,0.25129999999999997
2003-11-14,RELIANCE,EQ,477.85,471.25,475.0,462.2,462.6,464.9,469.35,5850660,274603186280000.03,,1528148.0,0.2612
2003-11-15,RELIANCE,EQ,464.9,463.0,471.5,463.0,470.0,468.3,466.74,1289083,60166870490000.0,,230874.0,0.1791
2003-11-17,RELIANCE,EQ,468.3,467.15,477.4,465.0,473.5,474.95,470.38,5284715,248581435985000.0,,1450512.0,0.2745
2003-11-18,RELIANCE,EQ,474.95,472.65,476.75,465.0,466.0,466.0,470.2,3709555,174422723005000.0,,578227.0,0.1559
2003-11-19,RELIANCE,EQ,466.0,464.15,466.75,458.6,462.5,461.6,463.49,5303106,245794649815000.0,,1211058.0,0.2284
2003-11-20,RELIANCE,EQ,461.6,462.1,465.9,449.0,449.65,450.8,458.49,4513877,206957511950000.0,,722465.0,0.16010000000000002
2003-11-21,RELIANCE,EQ,450.8,446.2,461.9,446.2,461.85,459.45,454.09,6034467,274021164480000.03,,1080203.0,0.179
2003-11-24,RELIANCE,EQ,459.45,461.85,463.0,454.1,454.55,455.9,457.63,3139596,143676025230000.0,,567114.0,0.18059999999999998
2003-11-25,RELIANCE,EQ,455.9,456.0,468.9,456.0,468.0,467.05,463.18,4945760,229078674150000.0,,743116.0,0.1503
2003-11-27,RELIANCE,EQ,467.05,467.15,480.3,467.15,474.2,476.2,475.53,7246806,344610229140000.0,,2203063.0,0.304
2003-11-28,RELIANCE,EQ,476.2,477.0,489.9,477.0,489.9,487.05,483.56,5419378,262059519894999.97,,1414784.0,0.2611
2003-12-01,RELIANCE,EQ,487.05,490.1,494.8,488.1,491.9,492.25,491.09,4123682,202511440690000.0,,917866.0,0.22260000000000002
2003-12-02,RELIANCE,EQ,492.25,493.15,505.0,485.8,504.55,499.6,493.54,6277005,309797244265000.0,,1457284.0,0.2322
2003-12-03,RELIANCE,EQ,499.6,505.0,505.0,492.85,493.0,497.9,499.82,8420259,420863136780000.0,,1710378.0,0.2031
2003-12-04,RELIANCE,EQ,497.9,490.45,511.5,490.45,507.0,508.7,505.62,12859046,650176904950000.0,,2257316.0,0.17550000000000002
2003-12-05,RELIANCE,EQ,508.7,510.0,512.0,491.2,492.55,493.05,502.24,5893629,296000964005000.0,,934182.0,0.1585
2003-12-08,RELIANCE,EQ,493.05,489.15,494.25,477.35,479.5,479.9,483.29,8118846,392373932580000.0,,2432862.0,0.2997
2003-12-09,RELIANCE,EQ,479.9,481.35,488.35,481.35,485.1,486.6,485.29,5662655,274803984675000.0,,1439392.0,0.25420000000000004
2003-12-10,RELIANCE,EQ,486.6,487.5,502.45,486.1,498.0,497.6,495.14,10279517,508983350780000.0,,3146931.0,0.3061
2003-12-11,RELIANCE,EQ,497.6,501.1,504.0,489.2,490.3,493.1,496.28,7431704,368820164705000.0,,1582331.0,0.2129
2003-12-12,RELIANCE,EQ,493.1,496.05,496.05,487.55,490.3,491.3,490.66,4966075,243664814100000.0,,646687.0,0.1302
2003-12-15,RELIANCE,EQ,491.3,492.0,502.3,492.0,498.65,499.0,498.07,5962251,296962182180000.0,,1075889.0,0.18050000000000002
2003-12-16,RELIANCE,EQ,499.0,498.8,507.45,492.65,504.5,504.8,499.32,9055688,452168361110000.06,,2311164.0,0.2552
2003-12-17,RELIANCE,EQ,504.8,506.0,507.4,500.1,502.4,502.75,503.69,6225689,313581161280000.0,,1116043.0,0.1793
2003-12-18,RELIANCE,EQ,502.75,499.8,511.3,499.8,506.6,506.95,506.89,6839994,346713616600000.0,,1581924.0,0.2313
2003-12-19,RELIANCE,EQ,506.95,508.0,522.95,508.0,520.85,520.7,517.31,10672249,552090490920000.0,,3291927.0,0.3085
2003-12-22,RELIANCE,EQ,520.7,521.15,530.0,521.15,529.5,527.55,525.41,4295096,225670747919999.97,,1170611.0,0.2725
2003-12-23,RELIANCE,EQ,527.55,435.0,529.8,435.0,524.25,522.4,524.23,4602904,241298557619999.97,,1177845.0,0.2559
2003-12-24,RELIANCE,EQ,522.4,520.15,531.0,520.15,530.9,527.9,525.47,4344835,228306766630000.03,,868804.0,0.2