SHREECEM.csv

Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,SHREECEM,EQ,63.5,68.0,68.0,63.05,63.6,64.75,65.13,30530,198842050000.0,,,
2000-01-04,SHREECEM,EQ,64.75,65.6,66.0,59.6,59.6,59.85,60.7,23525,142791950000.0,,,
2000-01-05,SHREECEM,EQ,59.85,59.1,61.0,59.0,60.0,60.0,60.03,23535,141292250000.0,,,
2000-01-06,SHREECEM,EQ,60.0,58.1,62.0,58.1,60.65,60.6,60.52,8931,54049825000.0,,,
2000-01-07,SHREECEM,EQ,60.6,60.0,61.95,57.05,60.6,60.45,60.21,5115,30795800000.0,,,
2000-01-10,SHREECEM,EQ,60.45,57.1,60.0,57.0,57.35,57.35,57.5,7001,40258465000.0,,,
2000-01-11,SHREECEM,EQ,57.35,58.0,58.0,53.0,53.35,54.1,54.66,8923,48770045000.0,,,
2000-01-12,SHREECEM,EQ,54.1,53.4,54.8,53.0,54.4,54.75,54.49,2050,11170290000.0,,,
2000-01-13,SHREECEM,EQ,54.75,53.75,53.95,52.7,53.0,52.95,53.55,4250,22759250000.0,,,
2000-01-14,SHREECEM,EQ,52.95,55.0,55.0,52.0,54.0,54.0,52.89,1480,7828000000.0,,,
2000-01-17,SHREECEM,EQ,54.0,56.0,56.0,54.0,55.5,55.5,55.13,7210,39750000000.0,,,
2000-01-18,SHREECEM,EQ,55.5,53.5,55.0,53.0,53.1,53.7,53.9,10663,57472000000.0,,,
2000-01-19,SHREECEM,EQ,53.7,54.0,56.4,53.3,55.3,55.4,55.12,8050,44371500000.0,,,
2000-01-20,SHREECEM,EQ,55.4,55.0,59.75,55.0,59.75,59.2,58.69,39121,229587804999.99997,,,
2000-01-21,SHREECEM,EQ,59.2,59.0,59.4,56.95,57.7,57.45,58.35,11050,64477000000.0,,,
2000-01-24,SHREECEM,EQ,57.45,55.6,57.0,53.55,54.0,53.95,55.0,9355,51456500000.0,,,
2000-01-25,SHREECEM,EQ,53.95,52.05,53.0,50.05,51.1,51.1,51.31,17233,88419630000.0,,,
2000-01-27,SHREECEM,EQ,51.1,51.5,55.0,50.0,50.0,50.45,51.05,18850,96232000000.0,,,
2000-01-28,SHREECEM,EQ,50.45,54.0,54.0,47.55,48.0,48.0,48.48,11060,53623250000.0,,,
2000-01-31,SHREECEM,EQ,48.0,45.0,45.8,44.2,45.0,45.3,44.78,7390,33093000000.0,,,
2000-02-01,SHREECEM,EQ,45.3,44.0,48.75,44.0,46.25,47.1,47.78,8600,41094460000.0,,,
2000-02-02,SHREECEM,EQ,47.1,50.0,50.9,48.3,50.9,50.9,50.36,23950,120611750000.0,,,
2000-02-03,SHREECEM,EQ,50.9,52.5,53.0,49.25,53.0,51.9,51.61,18800,97017750000.0,,,
2000-02-04,SHREECEM,EQ,51.9,53.0,55.0,52.0,54.0,54.6,53.76,11400,61289750000.0,,,
2000-02-07,SHREECEM,EQ,54.6,53.0,59.0,53.0,58.0,58.0,58.01,43775,253919875000.0,,,
2000-02-08,SHREECEM,EQ,58.0,60.4,62.0,58.0,60.0,60.45,59.92,36006,215762685000.0,,,
2000-02-09,SHREECEM,EQ,60.45,65.0,65.0,58.1,60.5,60.1,60.68,26081,158264900000.0,,,
2000-02-10,SHREECEM,EQ,60.1,59.0,59.0,55.35,56.75,56.2,56.57,9655,54622150000.0,,,
2000-02-11,SHREECEM,EQ,56.2,56.0,56.0,53.0,56.0,55.7,55.23,9398,51905900000.0,,,
2000-02-14,SHREECEM,EQ,55.7,55.0,55.0,51.25,51.25,51.25,51.84,3100,16071250000.0,,,
2000-02-15,SHREECEM,EQ,51.25,48.0,50.0,47.15,47.95,47.45,47.73,11275,53812650000.0,,,
2000-02-16,SHREECEM,EQ,47.45,49.6,49.6,46.8,47.0,47.0,48.24,16530,79746750000.0,,,
2000-02-17,SHREECEM,EQ,47.0,46.0,48.5,46.0,48.0,48.05,48.35,11700,56566940000.0,,,
2000-02-18,SHREECEM,EQ,48.05,46.55,48.0,44.75,46.5,45.7,46.39,19710,91437410000.0,,,
2000-02-21,SHREECEM,EQ,45.7,47.0,47.0,42.25,42.6,42.9,43.42,8219,35690925000.0,,,
2000-02-22,SHREECEM,EQ,42.9,44.0,44.0,39.5,40.0,39.8,40.58,20029,81275375000.0,,,
2000-02-23,SHREECEM,EQ,39.8,40.5,41.95,38.1,41.25,41.25,40.09,5900,23651250000.0,,,
2000-02-24,SHREECEM,EQ,41.25,42.75,44.0,40.0,42.0,41.75,41.34,11800,48785250000.0,,,
2000-02-25,SHREECEM,EQ,41.75,43.0,45.1,42.5,45.1,44.8,43.66,13103,57211210000.0,,,
2000-02-28,SHREECEM,EQ,44.8,44.8,47.8,42.0,47.0,46.25,46.47,47652,221422790000.0,,,
2000-02-29,SHREECEM,EQ,46.25,47.5,49.95,45.1,45.5,45.55,48.88,34645,169361105000.0,,,
2000-03-01,SHREECEM,EQ,45.55,45.5,46.0,42.0,46.0,45.2,43.32,18500,80135250000.0,,,
2000-03-02,SHREECEM,EQ,45.2,45.0,47.45,42.0,42.0,42.5,44.81,52300,234369300000.0,,,
2000-03-03,SHREECEM,EQ,42.5,40.2,40.45,39.1,39.2,39.2,39.57,29760,117766750000.0,,,
2000-03-06,SHREECEM,EQ,39.2,39.75,42.3,39.75,42.3,42.3,39.98,61350,245251000000.0,,,
2000-03-07,SHREECEM,EQ,42.3,40.25,40.9,38.95,39.0,38.95,39.88,19525,77875225000.0,,,
2000-03-08,SHREECEM,EQ,38.95,39.0,39.0,38.0,38.15,38.15,38.26,2350,8991250000.0,,,
2000-03-09,SHREECEM,EQ,38.15,38.0,38.0,35.1,36.85,36.85,36.03,8350,30080930000.0,,,
2000-03-10,SHREECEM,EQ,36.85,34.0,36.65,34.0,36.65,35.05,34.64,2241,7762595000.0,,,
2000-03-13,SHREECEM,EQ,35.05,33.15,33.75,32.3,32.3,32.5,32.93,3550,11691150000.0,,,
2000-03-14,SHREECEM,EQ,32.5,30.0,33.0,30.0,32.35,32.8,31.47,32270,101548800000.0,,,
2000-03-15,SHREECEM,EQ,32.8,33.8,35.4,33.8,35.4,35.4,34.17,10500,35879750000.0,,,
2000-03-16,SHREECEM,EQ,35.4,33.1,35.75,33.1,34.55,34.5,34.68,3130,10855450000.0,,,
2000-03-21,SHREECEM,EQ,34.5,33.5,36.4,32.0,35.0,34.8,34.16,29897,102119835000.0,,,
2001-07-02,SHREECEM,EQ,30.7,29.75,32.95,29.75,32.95,32.95,32.76,27,88450000.0,,,
2001-07-03,SHREECEM,EQ,32.95,30.8,31.35,30.0,30.7,30.5,30.43,5700,17346500000.0,,,
2001-07-04,SHREECEM,EQ,30.5,30.5,31.0,30.0,31.0,30.9,30.45,4596,13994945000.000002,,,
2001-07-05,SHREECEM,EQ,30.9,30.45,31.5,30.45,31.5,31.5,31.42,7001,21997525000.0,,,
2001-07-06,SHREECEM,EQ,31.5,30.25,31.2,29.9,31.2,30.3,30.21,13875,41922275000.0,,,
2001-07-09,SHREECEM,EQ,30.3,29.0,30.9,29.0,30.5,30.5,30.39,1170,3555925000.0,,,
2001-07-10,SHREECEM,EQ,30.5,30.95,31.45,30.5,31.25,30.85,30.84,7375,22741875000.0,,,
2001-07-11,SHREECEM,EQ,30.85,30.5,31.0,30.35,31.0,31.0,30.66,13702,42010190000.0,,,
2001-07-12,SHREECEM,EQ,31.0,31.0,33.5,30.5,33.5,32.7,32.47,18694,60703794999.99999,,,
2001-07-13,SHREECEM,EQ,32.7,32.55,36.5,32.55,34.65,34.85,35.25,31167,109869470000.0,,,
2001-07-16,SHREECEM,EQ,34.85,35.0,36.0,35.0,35.3,35.4,35.42,15675,55524375000.0,,,
2001-07-17,SHREECEM,EQ,35.4,34.25,36.0,34.0,35.5,35.25,35.06,18460,64727725000.0,,,
2001-07-18,SHREECEM,EQ,35.25,35.1,35.85,35.0,35.85,35.6,35.44,16550,58650500000.0,,,
2001-07-19,SHREECEM,EQ,35.6,35.25,36.1,35.15,35.6,35.8,35.74,8931,31916665000.000004,,,
2001-07-20,SHREECEM,EQ,35.8,34.9,36.0,34.9,35.6,35.3,35.53,6440,22884125000.0,,,
2001-07-23,SHREECEM,EQ,35.3,32.0,32.0,32.0,32.0,32.0,32.0,100,320000000.0,,,
2001-07-24,SHREECEM,EQ,32.0,34.0,36.25,34.0,36.25,36.0,35.63,6051,21560260000.0,,,
2001-07-25,SHREECEM,EQ,36.0,36.45,40.0,35.0,38.5,38.45,38.09,48778,185798060000.0,,,
2001-07-26,SHREECEM,EQ,38.45,40.0,40.5,38.3,39.55,39.45,39.64,42840,169838505000.0,,,
2001-07-27,SHREECEM,EQ,39.45,38.5,38.85,37.7,38.15,38.35,38.37,7469,28660175000.0,,,
2001-07-30,SHREECEM,EQ,38.35,38.9,39.0,37.0,37.95,37.55,37.8,5595,21150235000.0,,,
2001-07-31,SHREECEM,EQ,37.55,37.0,37.4,36.4,37.0,37.15,37.0,17950,66416500000.0,,,
2001-08-01,SHREECEM,EQ,37.15,42.95,42.95,36.5,38.0,38.0,38.06,7205,27422625000.0,,,
2001-08-02,SHREECEM,EQ,38.0,41.5,41.5,36.65,39.35,39.8,39.07,10167,39726750000.0,,,
2001-08-03,SHREECEM,EQ,39.8,38.65,40.3,38.55,40.0,39.8,39.94,49207,196551275000.0,,,
2001-08-06,SHREECEM,EQ,39.8,40.5,41.15,39.2,40.75,40.8,40.79,10259,41851060000.0,,,
2001-08-07,SHREECEM,EQ,40.8,42.5,42.5,39.5,39.6,39.85,39.97,9631,38493975000.0,,,
2001-08-08,SHREECEM,EQ,39.85,39.4,40.0,39.0,40.0,39.95,39.73,6455,25645450000.0,,,
2001-08-09,SHREECEM,EQ,39.95,38.15,39.75,38.0,39.5,39.65,39.09,7978,31182915000.000004,,,
2001-08-10,SHREECEM,EQ,39.65,38.65,40.5,38.65,40.5,40.1,39.98,9721,38867575000.0,,,
2001-08-13,SHREECEM,EQ,40.1,40.0,40.1,39.6,39.7,39.9,39.99,15800,63177625000.0,,,
2001-08-14,SHREECEM,EQ,39.9,39.3,39.75,39.25,39.25,39.3,39.51,4275,16891375000.0,,,
2001-08-16,SHREECEM,EQ,39.3,40.0,40.4,39.4,40.2,40.1,40.02,16106,64463240000.0,,,
2001-08-17,SHREECEM,EQ,40.1,40.0,40.0,37.5,39.0,39.25,39.18,5975,23410750000.0,,,
2001-08-20,SHREECEM,EQ,39.25,38.5,38.6,38.0,38.1,38.35,38.28,1400,5359500000.0,,,
2001-08-21,SHREECEM,EQ,38.35,39.75,39.75,38.85,39.1,39.15,39.11,801,3132755000.0,,,
2001-08-23,SHREECEM,EQ,39.15,39.05,39.05,37.35,37.35,37.75,37.8,2675,10110500000.0,,,
2001-08-24,SHREECEM,EQ,37.75,38.5,38.5,36.45,36.45,36.65,37.03,4323,16007285000.0,,,
2001-08-27,SHREECEM,EQ,36.65,38.0,38.5,37.0,38.2,37.9,37.9,5175,19611250000.0,,,
2001-08-28,SHREECEM,EQ,37.9,39.3,39.3,36.25,37.0,36.7,37.26,6115,22785250000.0,,,
2001-08-29,SHREECEM,EQ,36.7,37.5,37.5,36.5,37.5,36.95,36.87,13710,50550125000.0,,,
2001-08-30,SHREECEM,EQ,36.95,37.0,38.0,36.55,37.5,37.75,37.36,1707,6377010000.0,,,
2001-08-31,SHREECEM,EQ,37.75,38.45,38.45,37.1,37.3,37.35,37.47,6756,25313825000.0,,,
2001-09-03,SHREECEM,EQ,37.35,37.35,38.2,36.0,37.0,36.85,36.81,20206,74385575000.0,,,
2001-09-04,SHREECEM,EQ,36.85,35.5,36.0,35.5,35.75,35.6,35.64,3044,10849950000.0,,,
2001-09-05,SHREECEM,EQ,35.6,37.4,37.4,35.0,35.0,35.05,35.37,16620,58785800000.0,,,
2001-09-06,SHREECEM,EQ,35.05,34.9,35.15,33.8,34.0,33.95,34.4,3952,13596340000.0,,,
2001-09-07,SHREECEM,EQ,33.95,33.5,35.0,33.5,34.5,34.35,34.33,7961,27330200000.0,,,
2001-09-10,SHREECEM,EQ,34.35,35.0,35.6,34.0,34.0,34.65,35.0,5725,20038250000.0,,,
2001-09-11,SHREECEM,EQ,34.65,32.1,34.8,32.1,33.5,33.55,34.08,2750,9372875000.0,,,
2001-09-12,SHREECEM,EQ,33.55,33.0,33.0,32.0,32.25,32.3,32.33,5035,16278600000.0,,,
2001-09-13,SHREECEM,EQ,32.3,32.3,33.25,32.0,32.0,32.05,32.38,6326,20486325000.0,,,
2001-09-14,SHREECEM,EQ,32.05,31.5,31.5,27.3,28.9,28.7,29.15,14675,42770770000.0,,,
2001-09-17,SHREECEM,EQ,28.7,27.5,28.0,23.25,24.9,24.1,25.84,15050,38882100000.0,,,
2001-09-18,SHREECEM,EQ,24.1,24.75,26.95,22.5,26.05,25.7,25.19,88096,221924140000.0,,,
2001-09-19,SHREECEM,EQ,25.7,26.25,28.0,25.9,26.45,26.7,26.65,29971,79884550000.0,,,
2001-09-20,SHREECEM,EQ,26.7,26.25,26.25,24.55,26.0,25.85,25.49,8526,21734045000.0,,,
2001-09-21,SHREECEM,EQ,25.85,25.0,26.0,24.5,24.5,24.75,25.05,14030,35147085000.0,,,
2001-09-24,SHREECEM,EQ,24.75,25.0,26.4,25.0,26.4,26.1,25.86,3185,8235675000.0,,,
2001-09-25,SHREECEM,EQ,26.1,27.0,27.5,26.75,27.0,27.0,27.07,22178,60037919999.99999,,,
2001-09-26,SHREECEM,EQ,27.0,27.0,27.5,26.5,27.05,27.0,26.9,2735,7358000000.0,,,
2001-09-27,SHREECEM,EQ,27.0,28.0,28.7,27.05,28.7,28.55,27.73,10504,29129250000.0,,,
2001-09-28,SHREECEM,EQ,28.55,28.65,29.8,28.0,28.0,28.05,28.74,14525,41741775000.0,,,
2001-10-01,SHREECEM,EQ,28.05,29.25,29.25,27.85,27.95,27.95,28.2,7530,21234850000.0,,,
2001-10-03,SHREECEM,EQ,27.95,28.15,28.75,28.0,28.5,28.5,28.43,13372,38017390000.0,,,
2001-10-04,SHREECEM,EQ,28.5,28.25,28.9,28.2,28.85,28.7,28.59,19725,56389625000.0,,,
2001-10-05,SHREECEM,EQ,28.7,28.7,29.5,28.55,29.2,29.35,28.98,7032,20379120000.0,,,
2001-10-08,SHREECEM,EQ,29.35,27.7,29.0,27.6,28.95,28.65,28.42,5719,16253195000.000002,,,
2001-10-09,SHREECEM,EQ,28.65,29.1,30.65,28.45,30.05,30.4,29.62,19402,57465005000.00001,,,
2001-10-10,SHREECEM,EQ,30.4,29.5,31.25,29.5,31.0,30.8,30.71,18083,55532560000.0,,,
2001-10-11,SHREECEM,EQ,30.8,30.95,31.8,30.95,31.3,31.45,31.43,16650,52334450000.0,,,
2001-10-12,SHREECEM,EQ,31.45,32.0,32.3,31.0,31.4,31.4,31.44,15783,49626720000.0,,,
2001-10-15,SHREECEM,EQ,31.4,31.6,32.2,30.85,31.6,31.25,31.52,43746,137898280000.0,,,
2001-10-16,SHREECEM,EQ,31.25,31.75,32.0,31.2,31.8,31.6,31.5,19296,60777985000.0,,,
2001-10-17,SHREECEM,EQ,31.6,31.9,32.0,31.4,31.65,31.55,31.72,18017,57155925000.0,,,
2001-10-18,SHREECEM,EQ,31.55,31.25,32.0,31.25,31.55,31.65,31.69,8767,27782890000.000004,,,
2001-10-19,SHREECEM,EQ,31.65,31.75,33.5,31.5,32.6,32.65,32.05,23377,74918475000.0,,,
2001-10-22,SHREECEM,EQ,32.65,32.6,35.0,32.6,35.0,34.85,34.04,17283,58834250000.0,,,
2001-10-23,SHREECEM,EQ,34.85,35.5,36.7,35.5,36.0,35.9,35.95,14413,51811810000.0,,,
2001-10-24,SHREECEM,EQ,35.9,36.0,36.4,34.85,36.1,36.0,35.77,10911,39028050000.0,,,
2001-10-25,SHREECEM,EQ,36.0,35.25,36.0,35.0,35.0,35.4,35.39,6175,21853150000.0,,,
2001-10-29,SHREECEM,EQ,35.4,35.5,35.5,34.75,34.8,34.8,35.01,5665,19834205000.0,,,
2001-10-30,SHREECEM,EQ,34.8,34.5,34.9,33.2,33.4,33.45,34.09,10586,36084870000.0,,,
2001-10-31,SHREECEM,EQ,33.45,35.5,35.85,34.5,34.6,34.65,34.99,14086,49280285000.0,,,
2001-11-01,SHREECEM,EQ,34.65,35.0,36.75,35.0,35.6,35.7,35.83,9648,34572435000.0,,,
2001-11-02,SHREECEM,EQ,35.7,38.9,39.05,35.15,36.25,35.75,36.6,22660,82935325000.0,,,
2001-11-05,SHREECEM,EQ,35.75,38.6,38.6,35.5,35.5,35.8,36.33,15937,57891430000.00001,,,
2001-11-06,SHREECEM,EQ,35.8,36.25,36.25,35.5,35.7,35.9,35.77,12104,43294365000.0,,,
2001-11-07,SHREECEM,EQ,35.9,36.65,36.65,35.0,35.4,35.45,35.53,16645,59138200000.0,,,
2001-11-08,SHREECEM,EQ,35.45,37.0,38.5,35.25,37.5,37.35,37.33,73258,273452810000.0,,,
2001-11-09,SHREECEM,EQ,37.35,37.8,41.3,37.8,38.75,39.15,39.58,61379,242926595000.00003,,,
2001-11-12,SHREECEM,EQ,39.15,42.0,42.0,38.75,39.6,39.65,39.91,22923,91487980000.0,,,
2001-11-13,SHREECEM,EQ,39.65,40.25,40.5,37.2,38.75,38.25,38.18,14042,53618460000.0,,,
2001-11-14,SHREECEM,EQ,38.25,40.0,40.0,36.0,37.85,38.1,38.04,9514,36188950000.0,,,
2001-11-15,SHREECEM,EQ,38.1,38.0,38.95,37.5,37.95,37.8,38.08,11185,42597450000.0,,,
2001-11-19,SHREECEM,EQ,37.8,40.0,42.0,39.15,39.3,39.6,40.0,50143,200589820000.0,,,
2001-11-20,SHREECEM,EQ,39.6,40.0,40.0,37.55,37.75,37.85,38.26,33390,127745955000.0,,,
2001-11-21,SHREECEM,EQ,37.85,38.45,40.8,38.05,40.2,39.95,39.91,122032,487089120000.0,,,
2001-11-22,SHREECEM,EQ,39.95,42.0,42.9,40.5,41.0,40.7,41.54,79908,331942670000.0,,,
2001-11-23,SHREECEM,EQ,40.7,41.15,42.2,39.75,40.5,40.45,40.55,68337,277074205000.0,,,
2001-11-26,SHREECEM,EQ,40.45,41.7,41.9,40.5,41.65,41.25,41.33,56704,234329375000.0,,,
2001-11-27,SHREECEM,EQ,41.25,42.2,42.2,41.05,41.45,41.2,41.48,26350,109288475000.0,,,
2001-11-28,SHREECEM,EQ,41.2,41.3,41.45,39.5,40.9,40.7,40.5,23053,93356865000.0,,,
2001-11-29,SHREECEM,EQ,40.7,40.0,40.85,39.25,40.35,40.1,40.12,10855,43552250000.0,,,
2001-12-03,SHREECEM,EQ,40.1,41.0,43.0,40.5,42.5,42.3,41.88,65883,275896745000.0,,,
2001-12-04,SHREECEM,EQ,42.3,42.75,46.5,42.0,44.7,44.6,43.92,84644,371735640000.0,,,
2001-12-05,SHREECEM,EQ,44.6,46.0,53.55,45.5,52.0,52.1,51.38,236396,1214515180000.0,,,
2001-12-06,SHREECEM,EQ,52.1,54.1,56.75,49.2,49.2,49.85,52.54,114604,602167275000.0,,,
2001-12-07,SHREECEM,EQ,49.85,49.0,55.0,49.0,52.95,52.8,52.82,64093,338508230000.0,,,
2001-12-10,SHREECEM,EQ,52.8,51.3,59.4,51.3,57.5,57.75,56.67,114508,648973240000.0,,,
2001-12-11,SHREECEM,EQ,57.75,57.0,60.0,52.0,53.75,53.75,54.24,132707,719828590000.0,,,
2001-12-12,SHREECEM,EQ,53.75,54.0,55.5,53.25,54.25,53.55,53.95,39394,212541870000.00003,,,
2001-12-13,SHREECEM,EQ,53.55,54.25,55.4,48.0,51.0,51.0,51.12,83732,427997980000.0,,,
2001-12-14,SHREECEM,EQ,51.0,51.75,52.5,50.75,52.0,51.4,51.45,26279,135217264999.99998,,,
2001-12-18,SHREECEM,EQ,51.4,52.5,53.0,46.0,48.05,48.2,48.81,28269,137994300000.0,,,
2001-12-19,SHREECEM,EQ,48.2,48.1,49.9,44.0,44.0,44.6,46.84,36258,169833300000.0,,,
2001-12-20,SHREECEM,EQ,44.6,44.0,44.0,41.1,43.45,42.9,42.5,75055,318961785000.0,,,
2001-12-21,SHREECEM,EQ,42.9,42.15,42.15,40.0,40.85,40.25,40.8,32690,133386155000.0,,,
2001-12-24,SHREECEM,EQ,40.25,40.0,40.0,38.0,38.5,38.95,39.14,37463,146615435000.0,,,
2001-12-26,SHREECEM,EQ,38.95,39.5,41.5,37.25,38.0,37.7,38.69,41579,160871735000.0,,,
2001-12-27,SHREECEM,EQ,37.7,38.0,38.9,37.0,37.4,37.05,37.78,56083,211854975000.0,,,
2001-12-28,SHREECEM,EQ,37.05,38.45,40.0,37.3,39.9,39.35,38.5,29410,113229125000.0,,,
2001-12-31,SHREECEM,EQ,39.35,41.0,47.0,41.0,46.0,46.15,44.83,69682,312394805000.0,,,
2002-01-01,SHREECEM,EQ,46.15,47.5,48.0,43.5,43.5,43.9,46.42,51065,237048035000.0,,27277.0,0.5342
2002-01-02,SHREECEM,EQ,43.9,43.6,46.25,43.55,45.6,45.2,45.32,18070,81897490000.0,,11938.0,0.6607
2002-01-03,SHREECEM,EQ,45.2,47.5,47.75,45.05,45.05,45.3,45.91,23153,106305975000.0,,18743.0,0.8095
2002-01-04,SHREECEM,EQ,45.3,46.75,49.5,46.0,48.05,48.15,47.61,65141,310156800000.0,,46701.0,0.7169
2002-01-07,SHREECEM,EQ,48.15,51.8,51.8,47.3,47.5,47.6,48.56,42045,204158240000.0,,31761.0,0.7554000000000001
2002-01-08,SHREECEM,EQ,47.6,47.0,47.9,45.25,46.0,45.85,46.26,28061,129799789999.99998,,22488.0,0.8014
2002-01-09,SHREECEM,EQ,45.85,46.35,47.8,45.0,47.0,46.9,46.53,72677,338157010000.0,,51318.0,0.7061000000000001
2002-01-10,SHREECEM,EQ,46.9,47.0,48.0,44.35,45.2,44.6,45.8,17369,79548025000.0,,14613.0,0.8412999999999999
2002-01-11,SHREECEM,EQ,44.6,43.1,46.9,43.0,44.6,43.65,45.1,33849,152655990000.0,,25692.0,0.7590000000000001
2002-01-14,SHREECEM,EQ,43.65,46.5,49.0,45.5,47.2,47.6,47.85,101920,487654415000.00006,,85570.0,0.8395999999999999
2002-01-15,SHREECEM,EQ,47.6,49.4,49.5,46.25,46.45,46.65,47.75,52933,252749929999.99997,,38630.0,0.7298
2002-01-16,SHREECEM,EQ,46.65,48.0,48.8,46.55,46.7,46.8,47.06,20875,98232515000.0,,16635.0,0.7968999999999999
2002-01-17,SHREECEM,EQ,46.8,46.15,47.5,46.05,47.25,46.8,46.83,23903,111932550000.0,,19786.0,0.8278
2002-01-18,SHREECEM,EQ,46.8,48.3,49.0,45.5,46.0,45.95,46.83,75805,355016550000.0,,51495.0,0.6793000000000001
2002-01-21,SHREECEM,EQ,45.95,47.05,47.85,45.3,46.5,46.6,46.29,152895,707820335000.0,,115482.0,0.7553000000000001
2002-01-22,SHREECEM,EQ,46.6,47.75,49.0,47.1,49.0,48.65,48.34,106855,516560305000.0,,66878.0,0.6259
2002-01-23,SHREECEM,EQ,48.65,49.35,51.95,49.1,49.8,49.7,50.38,93991,473492415000.00006,,60226.0,0.6408
2002-01-24,SHREECEM,EQ,49.7,50.0,51.3,46.55,47.0,47.05,48.36,89345,432066634999.99994,,60247.0,0.6743000000000001
2002-01-25,SHREECEM,EQ,47.05,47.15,47.5,46.4,46.5,46.85,46.97,27071,127153335000.00002,,18624.0,0.688
2002-01-28,SHREECEM,EQ,46.85,45.0,47.45,45.0,45.85,45.4,46.11,55279,254893779999.99997,,50000.0,0.9045000000000001
2002-01-29,SHREECEM,EQ,45.4,43.65,47.0,43.65,45.2,44.65,45.12,53278,240400065000.0,,45820.0,0.86
2002-01-30,SHREECEM,EQ,44.65,44.05,44.75,43.0,43.6,43.65,43.72,20459,89442275000.0,,16867.0,0.8244
2002-01-31,SHREECEM,EQ,43.65,42.65,45.4,42.65,44.55,44.25,44.22,15696,69409390000.0,,13066.0,0.8323999999999999
2002-02-01,SHREECEM,EQ,44.25,45.35,45.4,44.5,44.65,44.95,44.89,12130,54453844999.99999,,11229.0,0.9257
2002-02-04,SHREECEM,EQ,44.95,46.0,46.0,42.75,43.1,43.0,43.41,22670,98407400000.0,,18089.0,0.7979
2002-02-05,SHREECEM,EQ,43.0,42.65,43.5,42.4,42.7,43.0,42.8,15161,64881535000.0,,13744.0,0.9065000000000001
2002-02-06,SHREECEM,EQ,43.0,43.0,45.25,43.0,44.3,44.45,44.4,17160,76195455000.0,,12714.0,0.7409
2002-02-07,SHREECEM,EQ,44.45,44.5,46.0,43.55,44.5,44.1,44.81,28014,125535064999.99998,,20788.0,0.7421
2002-02-08,SHREECEM,EQ,44.1,43.1,44.95,43.1,44.0,44.2,44.01,9094,40020315000.0,,6622.0,0.7282
2002-02-11,SHREECEM,EQ,44.2,46.5,46.5,44.0,44.25,44.25,44.52,19236,85631005000.0,,16180.0,0.8411
2002-02-12,SHREECEM,EQ,44.25,44.4,45.25,44.0,44.0,44.1,44.5,19184,85371280000.0,,17427.0,0.9084000000000001
2002-02-13,SHREECEM,EQ,44.1,44.3,44.6,43.1,43.1,43.9,44.08,27728,122225330000.0,,27217.0,0.9816
2002-02-14,SHREECEM,EQ,43.9,45.0,45.0,43.05,43.5,43.25,43.88,12921,56696285000.0,,11717.0,0.9068
2002-02-15,SHREECEM,EQ,43.25,43.75,45.3,43.65,44.45,44.85,44.75,24247,108513750000.0,,18717.0,0.7719
2002-02-18,SHREECEM,EQ,44.85,46.0,46.7,44.6,45.6,45.1,45.45,27624,125540225000.0,,20844.0,0.7545999999999999
2002-02-19,SHREECEM,EQ,45.1,44.5,45.0,44.0,44.05,44.0,44.41,10596,47052115000.0,,9644.0,0.9102
2002-02-20,SHREECEM,EQ,44.0,43.15,44.0,42.5,42.75,42.6,43.13,13901,59955625000.0,,,
2002-02-21,SHREECEM,EQ,42.6,42.75,43.4,41.85,41.85,42.1,42.36,7745,32810820000.0,,6998.0,0.9036
2002-02-22,SHREECEM,EQ,42.1,45.0,45.0,41.55,41.7,41.75,42.0,9540,40072645000.0,,8939.0,0.937
2002-02-25,SHREECEM,EQ,41.75,41.75,42.45,41.35,41.35,41.65,41.86,10505,43969260000.0,,9220.0,0.8776999999999999
2002-02-26,SHREECEM,EQ,41.65,41.75,44.0,41.75,43.5,43.5,43.14,19258,83082035000.0,,14853.0,0.7713
2002-02-27,SHREECEM,EQ,43.5,42.1,44.7,42.1,42.5,42.8,43.69,41596,181725715000.0,,30956.0,0.7442000000000001
2002-02-28,SHREECEM,EQ,42.8,42.75,44.0,39.65,39.65,39.95,41.73,36385,151849775000.0,,22512.0,0.6187
2002-03-01,SHREECEM,EQ,39.95,39.0,41.0,38.55,40.75,40.8,39.97,20993,83909155000.0,,13068.0,0.6225
2002-03-04,SHREECEM,EQ,40.8,40.6,42.9,40.6,42.9,42.65,42.02,27785,116761889999.99998,,25500.0,0.9178000000000001
2002-03-05,SHREECEM,EQ,42.65,41.5,44.0,41.5,43.2,43.35,43.41,39660,172156760000.0,,34031.0,0.8581000000000001
2002-03-06,SHREECEM,EQ,43.35,42.55,43.5,41.05,42.25,42.25,42.38,36341,154004105000.0,,26200.0,0.7209000000000001
2002-03-07,SHREECEM,EQ,42.25,41.9,42.0,41.0,42.0,41.95,41.8,55544,232157779999.99997,,47870.0,0.8618000000000001
2002-03-08,SHREECEM,EQ,41.95,41.5,45.0,41.0,42.65,42.5,42.65,32115,136964014999.99998,,11820.0,0.36810000000000004
2002-03-11,SHREECEM,EQ,42.5,42.65,43.0,41.5,42.75,42.6,42.44,33523,142272235000.0,,,
2002-03-12,SHREECEM,EQ,42.6,42.0,42.1,41.15,41.5,41.5,41.59,56096,233292010000.0,,71596.0,0.7989
2002-03-13,SHREECEM,EQ,41.5,38.65,45.4,38.65,41.55,41.45,41.51,27585,114502250000.0,,27397.0,0.9932
2002-03-14,SHREECEM,EQ,41.45,40.6,41.9,40.6,41.5,41.45,41.53,13679,56806715000.0,,13326.0,0.9742000000000001
2002-03-15,SHREECEM,EQ,41.45,42.0,42.4,41.6,41.7,41.75,41.96,19729,82792285000.0,,19024.0,0.9643
2002-03-18,SHREECEM,EQ,41.75,42.85,42.9,41.1,42.0,41.95,41.9,8549,35822460000.0,,7123.0,0.8331999999999999
2002-03-19,SHREECEM,EQ,41.95,41.75,42.1,41.6,42.0,41.85,41.92,20779,87096635000.0,,20154.0,0.9699
2002-03-20,SHREECEM,EQ,41.85,41.5,42.0,41.15,41.65,41.8,41.83,24776,103626190000.0,,20526.0,0.8285
2002-03-21,SHREECEM,EQ,41.8,41.45,41.5,41.0,41.5,41.4,41.38,4327,17906960000.0,,3826.0,0.8842
2002-03-22,SHREECEM,EQ,41.4,41.5,42.0,40.9,41.5,41.7,41.62,23183,96489090000.0,,16358.0,0.7056
2002-03-26,SHREECEM,EQ,41.7,41.9,42.0,40.75,42.0,41.95,41.83,19862,83077520000.0,,17799.0,0.8961
2002-03-27,SHREECEM,EQ,41.95,41.1,41.95,40.75,41.0,41.55,41.56,26975,112121025000.0,,22150.0,0.8211
2002-03-28,SHREECEM,EQ,41.55,41.5,42.0,40.8,42.0,41.9,41.78,9102,38026035000.0,,8902.0,0.978
2002-04-01,SHREECEM,EQ,41.9,43.9,43.9,41.8,42.0,42.0,42.71,5660,24173900000.0,,4025.0,0.7111
2002-04-02,SHREECEM,EQ,42.0,42.45,42.45,41.65,42.3,42.05,42.0,4259,17888845000.0,,3995.0,0.938
2002-04-03,SHREECEM,EQ,42.05,42.0,42.4,41.65,42.25,42.2,42.02,6195,26030950000.0,,6170.0,0.996
2002-04-04,SHREECEM,EQ,42.2,42.0,42.0,41.0,41.15,41.2,41.46,32991,136775910000.00002,,30511.0,0.9248000000000001
2002-04-05,SHREECEM,EQ,41.2,41.95,42.0,41.5,41.75,41.6,41.57,8847,36774175000.0,,8396.0,0.9490000000000001
2002-04-08,SHREECEM,EQ,41.6,42.0,42.5,41.4,42.5,42.25,42.05,34215,143871775000.0,,24178.0,0.7066
2002-04-09,SHREECEM,EQ,42.25,42.95,43.0,41.75,43.0,42.9,42.24,38475,162523855000.0,,32380.0,0.8416
2002-04-10,SHREECEM,EQ,42.9,43.8,43.8,42.1,42.65,42.2,42.99,6441,27688775000.0,,3891.0,0.6041
2002-04-11,SHREECEM,EQ,42.2,42.45,42.95,41.7,42.85,42.85,42.44,6060,25718565000.0,,5434.0,0.8967
2002-04-12,SHREECEM,EQ,42.85,42.0,42.85,41.6,41.6,42.0,42.22,8101,34205595000.0,,7518.0,0.9279999999999999
2002-04-15,SHREECEM,EQ,42.0,41.1,43.7,41.1,43.5,43.45,43.2,30170,130327070000.0,,25408.0,0.8422000000000001
2002-04-16,SHREECEM,EQ,43.45,43.95,45.9,43.05,45.0,45.15,44.79,32254,144458890000.0,,,
2002-04-17,SHREECEM,EQ,45.15,44.7,47.0,44.4,44.55,44.9,45.6,20007,91224705000.0,,17610.0,0.8802
2002-04-18,SHREECEM,EQ,44.9,44.2,44.7,43.4,43.6,43.75,44.13,14406,63571635000.0,,11503.0,0.7985
2002-04-19,SHREECEM,EQ,43.75,44.0,44.6,43.15,43.15,43.15,43.56,9123,39735345000.0,,8118.0,0.8898
2002-04-22,SHREECEM,EQ,43.15,42.4,43.0,42.4,42.65,42.65,42.86,17270,74020750000.0,,16570.0,0.9595
2002-04-23,SHREECEM,EQ,42.65,43.0,48.35,42.2,44.05,43.8,43.65,46038,200977845000.0,,33059.0,0.7181000000000001
2002-04-24,SHREECEM,EQ,43.8,43.6,46.7,43.6,46.0,46.1,45.86,83297,381991185000.0,,,
2002-04-25,SHREECEM,EQ,46.1,46.0,48.0,45.55,47.0,47.25,46.79,82346,385286455000.0,,127172.0,0.7676999999999999
2002-04-26,SHREECEM,EQ,47.25,47.95,49.4,46.5,47.0,47.3,47.98,90562,434535580000.0,,40027.0,0.44200000000000006
2002-04-29,SHREECEM,EQ,47.3,45.75,45.95,44.05,45.5,45.15,45.16,68295,308445270000.0,,62154.0,0.9101
2002-04-30,SHREECEM,EQ,45.15,45.0,45.3,44.6,44.8,44.95,44.96,23553,105890339999.99998,,,
2002-05-02,SHREECEM,EQ,44.95,44.5,45.2,44.0,45.2,44.75,44.71,39580,176963510000.0,,36619.0,0.9252
2002-05-03,SHREECEM,EQ,44.75,44.65,45.0,44.15,44.75,44.75,44.58,25936,115611005000.0,,24486.0,0.9440999999999999
2002-05-06,SHREECEM,EQ,44.75,43.85,45.8,43.85,44.95,45.1,45.31,26231,118844189999.99998,,23316.0,0.8889
2002-05-07,SHREECEM,EQ,45.1,44.5,45.5,44.5,45.0,44.95,44.87,30826,138314840000.0,,29150.0,0.9456
2002-05-08,SHREECEM,EQ,44.95,45.0,45.3,44.5,45.0,45.1,44.98,34091,153333690000.0,,28281.0,0.8296
2002-05-09,SHREECEM,EQ,45.1,46.0,47.5,44.8,47.0,47.0,45.66,91814,419243435000.0,,78518.0,0.8552
2002-05-10,SHREECEM,EQ,47.0,47.95,50.5,46.7,48.5,48.25,48.23,56777,273846295000.00003,,44500.0,0.7837999999999999
2002-05-13,SHREECEM,EQ,48.25,50.0,51.0,49.4,50.2,49.8,49.95,118443,591660815000.0,,96725.0,0.8166
2002-05-14,SHREECEM,EQ,49.8,50.25,56.3,50.25,55.2,55.15,54.69,512475,2802743660000.0,,309113.0,0.6032000000000001
2002-05-15,SHREECEM,EQ,55.15,57.0,57.0,52.0,53.4,52.5,54.72,190701,1043581990000.0,,108104.0,0.5669
2002-05-16,SHREECEM,EQ,52.5,53.0,53.05,49.1,50.0,49.7,50.98,42882,218614904999.99997,,30052.0,0.7008
2002-05-17,SHREECEM,EQ,49.7,50.0,50.0,47.2,47.25,47.9,48.08,44453,213724310000.0,,32881.0,0.7397
2002-05-20,SHREECEM,EQ,47.9,47.25,47.95,44.6,45.25,45.05,46.17,60043,277210665000.0,,47053.0,0.7837000000000001
2002-05-21,SHREECEM,EQ,45.05,44.1,44.15,41.0,42.3,42.3,42.79,52026,222608160000.0,,48350.0,0.9293000000000001
2002-05-22,SHREECEM,EQ,42.3,42.5,45.0,41.5,42.55,42.95,43.13,31320,135071610000.00002,,24827.0,0.7927
2002-05-23,SHREECEM,EQ,42.95,43.0,43.8,42.5,43.1,43.1,43.05,20128,86656165000.0,,18265.0,0.9074
2002-05-24,SHREECEM,EQ,43.1,45.5,45.9,43.55,44.65,45.05,44.56,39317,175190850000.0,,32608.0,0.8294
2002-05-27,SHREECEM,EQ,45.05,44.9,45.5,43.0,44.0,44.25,44.39,28439,126235635000.00002,,23579.0,0.8291
2002-05-28,SHREECEM,EQ,44.25,45.0,45.0,42.9,43.9,43.7,43.43,36710,159449160000.0,,26381.0,0.7186
2002-05-29,SHREECEM,EQ,43.7,44.45,44.5,43.3,43.4,43.45,43.68,12788,55857290000.0,,,
2002-05-30,SHREECEM,EQ,43.45,44.0,46.0,44.0,44.9,44.85,45.27,36316,164411920000.0,,,
2002-05-31,SHREECEM,EQ,44.85,44.85,44.85,42.0,43.5,43.65,43.19,33952,146647925000.0,,,
2002-06-03,SHREECEM,EQ,43.65,44.0,45.0,43.5,43.7,43.9,44.17,37909,167461895000.0,,28201.0,0.7439
2002-06-04,SHREECEM,EQ,43.9,44.2,44.4,43.2,44.4,44.2,43.93,33275,146188160000.0,,18674.0,0.5612
2002-06-05,SHREECEM,EQ,44.2,44.85,48.0,44.3,47.55,47.65,46.34,56433,261519145000.00003,,47255.0,0.8373999999999999
2002-06-06,SHREECEM,EQ,47.65,48.2,49.4,45.5,48.0,48.55,47.45,51182,242860450000.0,,40036.0,0.7822
2002-06-07,SHREECEM,EQ,48.55,47.25,48.25,45.0,47.1,47.8,46.93,47955,225072965000.0,,29286.0,0.6107
2002-06-10,SHREECEM,EQ,47.8,49.0,49.5,47.5,47.7,47.85,48.51,22010,106779350000.0,,19199.0,0.8723000000000001
2002-06-11,SHREECEM,EQ,47.85,47.9,51.0,47.5,50.45,50.15,49.04,73053,358238355000.0,,59077.0,0.8087000000000001
2002-06-12,SHREECEM,EQ,50.15,50.5,54.3,50.5,53.25,53.3,52.89,174549,923167744999.9999,,118879.0,0.6811
2002-06-13,SHREECEM,EQ,53.3,54.1,55.0,50.0,54.5,53.45,53.08,105633,560695625000.0,,75000.0,0.71
2002-06-14,SHREECEM,EQ,53.45,54.75,54.95,51.25,54.9,54.1,53.39,70920,378640010000.0,,56995.0,0.8037000000000001
2002-06-17,SHREECEM,EQ,54.1,57.0,60.0,51.0,52.3,52.6,53.87,273549,1473495885000.0,,171520.0,0.627
2002-06-18,SHREECEM,EQ,52.6,58.0,58.0,52.5,52.95,53.45,53.87,76946,414541165000.0,,50222.0,0.6527
2002-06-19,SHREECEM,EQ,53.45,54.9,54.9,51.1,51.2,51.65,52.07,22345,116357839999.99998,,15439.0,0.6909000000000001
2002-06-20,SHREECEM,EQ,51.65,51.5,53.25,50.0,52.95,53.0,52.43,44845,235103595000.00003,,36910.0,0.8231
2002-06-21,SHREECEM,EQ,53.0,51.55,53.0,51.0,52.0,52.4,52.53,39469,207318720000.0,,35145.0,0.8904000000000001
2002-06-24,SHREECEM,EQ,52.4,53.0,54.0,51.65,52.0,52.1,52.82,35871,189479185000.0,,23611.0,0.6581999999999999
2002-06-25,SHREECEM,EQ,52.1,51.75,52.5,50.25,50.25,51.05,51.33,34533,177264720000.0,,21375.0,0.619
2002-06-26,SHREECEM,EQ,51.05,50.3,50.75,48.25,49.0,49.0,48.87,37473,183120385000.0,,28050.0,0.7484999999999999
2002-06-27,SHREECEM,EQ,49.0,49.5,49.75,48.15,48.7,48.7,48.98,39371,192830265000.0,,24485.0,0.6219
2002-06-28,SHREECEM,EQ,48.7,49.2,53.0,49.1,51.45,51.4,51.37,59291,304591175000.0,,36829.0,0.6212
2002-07-01,SHREECEM,EQ,51.4,53.0,56.0,52.6,56.0,55.25,54.82,133342,731008425000.0,,94999.0,0.7123999999999999
2002-07-02,SHREECEM,EQ,55.25,56.0,56.8,53.55,54.0,54.05,55.22,46551,257073460000.0,,34985.0,0.7515000000000001
2002-07-03,SHREECEM,EQ,54.05,54.85,54.85,53.0,53.3,53.25,53.66,21265,114112550000.0,,13828.0,0.6503
2002-07-04,SHREECEM,EQ,53.25,54.0,55.7,53.65,54.25,53.95,54.22,80033,433914259999.99994,,69367.0,0.8667
2002-07-05,SHREECEM,EQ,53.95,54.0,54.6,53.3,53.5,53.65,54.03,10862,58687719999.99999,,9615.0,0.8852
2002-07-08,SHREECEM,EQ,53.65,54.0,56.0,53.45,55.0,55.0,54.58,41335,225587475000.0,,34370.0,0.8315000000000001
2002-07-09,SHREECEM,EQ,55.0,56.8,58.0,53.6,54.3,54.15,55.86,86666,484090209999.99994,,47181.0,0.5444
2002-07-10,SHREECEM,EQ,54.15,54.2,54.9,53.0,53.35,53.4,53.69,12335,66225785000.0,,8195.0,0.6644
2002-07-11,SHREECEM,EQ,53.4,53.7,53.7,51.5,51.55,51.9,52.39,28253,148019375000.0,,22504.0,0.7965000000000001
2002-07-12,SHREECEM,EQ,51.9,55.0,55.0,52.0,52.95,52.45,52.66,12292,64734285000.0,,10240.0,0.8331000000000001
2002-07-15,SHREECEM,EQ,52.45,52.5,52.55,49.0,50.0,49.7,50.38,31030,156318525000.0,,26440.0,0.8521
2002-07-16,SHREECEM,EQ,49.7,48.0,50.5,48.0,50.0,49.85,49.81,36826,183438165000.0,,31455.0,0.8542000000000001
2002-07-17,SHREECEM,EQ,49.85,50.1,51.5,49.0,50.0,50.0,49.92,122624,612105330000.0,,108563.0,0.8853
2002-07-18,SHREECEM,EQ,50.0,51.9,51.95,50.0,51.0,50.9,50.74,39725,201568110000.0,,36800.0,0.9264
2002-07-19,SHREECEM,EQ,50.9,50.85,50.85,49.85,50.0,50.0,50.2,35392,177684300000.0,,31606.0,0.893
2002-07-22,SHREECEM,EQ,50.0,49.0,49.25,47.5,47.5,47.55,48.3,71875,347154530000.0,,54625.0,0.76
2002-07-23,SHREECEM,EQ,47.55,45.15,51.5,45.0,50.3,50.05,47.86,87940,420874250000.0,,59211.0,0.6733
2002-07-24,SHREECEM,EQ,50.05,52.0,53.2,48.6,52.4,52.65,51.81,196333,1017234065000.0,,160520.0,0.8176000000000001
2002-07-25,SHREECEM,EQ,52.65,54.0,54.3,46.55,47.0,46.75,49.2,59123,290866495000.0,,49699.0,0.8406
2002-07-26,SHREECEM,EQ,46.75,48.6,48.6,45.3,45.5,45.6,46.35,29745,137865345000.0,,22208.0,0.7465999999999999
2002-07-29,SHREECEM,EQ,45.6,45.0,46.85,44.75,45.6,45.95,45.6,24771,112960445000.0,,21150.0,0.8538
2002-07-30,SHREECEM,EQ,45.95,47.5,47.5,43.0,43.0,43.35,44.62,30658,136806700000.0,,27166.0,0.8861
2002-07-31,SHREECEM,EQ,43.35,39.15,45.35,39.15,45.35,45.15,44.2,29858,131958330000.0,,24003.0,0.8039000000000001
2002-08-01,SHREECEM,EQ,45.15,46.7,46.7,44.1,44.65,44.25,44.99,7192,32360065000.000004,,4286.0,0.5959000000000001
2002-08-02,SHREECEM,EQ,44.25,42.1,44.95,42.1,44.45,44.4,44.51,5667,25221270000.0,,5001.0,0.8825000000000001
2002-08-05,SHREECEM,EQ,44.4,43.1,45.8,43.1,45.25,45.55,45.16,12706,57377815000.0,,9321.0,0.7336
2002-08-06,SHREECEM,EQ,45.55,45.5,45.5,44.05,45.0,45.0,45.04,7373,33207815000.000004,,6768.0,0.9179
2002-08-07,SHREECEM,EQ,45.0,46.0,46.0,44.7,45.45,45.25,45.4,6349,28824130000.0,,5630.0,0.8868
2002-08-08,SHREECEM,EQ,45.25,45.5,45.5,43.1,43.8,43.2,44.36,7069,31356555000.0,,4818.0,0.6816
2002-08-09,SHREECEM,EQ,43.2,42.6,44.0,42.6,44.0,43.9,43.33,6898,29891925000.0,,4637.0,0.6722
2002-08-12,SHREECEM,EQ,43.9,43.15,43.8,43.0,43.5,43.55,43.34,3157,13681225000.0,,2387.0,0.7561
2002-08-13,SHREECEM,EQ,43.55,44.0,44.5,43.7,44.25,44.25,44.23,3925,17362205000.0,,3497.0,0.891
2002-08-14,SHREECEM,EQ,44.25,44.45,45.5,44.35,45.5,45.45,45.14,11531,52047345000.0,,11331.0,0.9827
2002-08-16,SHREECEM,EQ,45.45,45.05,45.75,44.55,45.5,45.5,45.26,7450,33717625000.0,,7150.0,0.9597
2002-08-19,SHREECEM,EQ,45.5,45.4,47.5,45.2,46.0,46.15,46.16,17347,80077115000.0,,15617.0,0.9003
2002-08-20,SHREECEM,EQ,46.15,46.0,46.45,44.9,45.05,45.15,45.39,5085,23078310000.0,,4169.0,0.8199
2002-08-21,SHREECEM,EQ,45.15,46.1,46.1,45.0,45.15,45.15,45.52,4202,19128595000.0,,3623.0,0.8622
2002-08-22,SHREECEM,EQ,45.15,45.75,48.5,45.75,47.25,47.6,47.75,64051,305857925000.0,,41015.0,0.6403
2002-08-23,SHREECEM,EQ,47.6,44.3,46.45,44.3,46.0,46.0,46.04,17613,81094835000.0,,13967.0,0.793
2002-08-26,SHREECEM,EQ,46.0,46.0,46.85,46.0,46.3,46.45,46.36,11500,53310969999.99999,,10925.0,0.9500000000000001
2002-08-27,SHREECEM,EQ,46.45,46.5,47.5,45.8,45.8,45.9,46.48,10073,46821545000.0,,9598.0,0.9528
2002-08-28,SHREECEM,EQ,45.9,45.5,45.95,45.0,45.9,45.75,45.7,5951,27193830000.0,,5450.0,0.9158
2002-08-29,SHREECEM,EQ,45.75,39.0,45.9,39.0,44.7,44.5,44.83,3902,17493210000.0,,3351.0,0.8588
2002-08-30,SHREECEM,EQ,44.5,44.5,45.45,44.5,45.0,44.8,44.91,4125,18527375000.0,,3875.0,0.9394
2002-09-02,SHREECEM,EQ,44.8,44.65,46.5,44.6,46.0,46.0,46.05,33088,152374930000.0,,31538.0,0.9531999999999999
2002-09-03,SHREECEM,EQ,46.0,45.2,45.2,44.75,45.0,45.0,44.99,2301,10352475000.0,,2300.0,0.9995999999999999
2002-09-04,SHREECEM,EQ,45.0,44.35,46.0,44.35,44.75,44.8,45.32,19185,86947775000.0,,16135.0,0.841
2002-09-05,SHREECEM,EQ,44.8,45.4,47.05,45.0,47.0,46.8,46.28,46986,217471210000.0,,36703.0,0.7811
2002-09-06,SHREECEM,EQ,46.8,47.8,47.9,45.0,45.0,45.3,46.09,16912,77953770000.0,,16196.0,0.9577
2002-09-09,SHREECEM,EQ,45.3,45.0,45.4,44.6,44.6,44.65,45.0,13950,62770250000.0,,10350.0,0.7419
2002-09-11,SHREECEM,EQ,44.65,44.95,45.1,44.95,45.0,45.0,45.01,16755,75420000000.0,,16755.0,1.0
2002-09-12,SHREECEM,EQ,45.0,38.3,47.5,38.3,47.0,47.0,46.26,58926,272592704999.99997,,47509.0,0.8062
2002-09-13,SHREECEM,EQ,47.0,46.5,47.5,45.5,45.75,45.65,45.91,17301,79424100000.0,,14950.0,0.8641
2002-09-16,SHREECEM,EQ,45.65,46.0,46.0,45.0,45.75,45.2,45.26,26736,121011300000.0,,26161.0,0.9784999999999999
2002-09-17,SHREECEM,EQ,45.2,46.0,46.0,45.25,45.5,45.5,45.68,3200,14619000000.0,,2950.0,0.9218999999999999
2002-09-18,SHREECEM,EQ,45.5,45.0,45.35,44.65,44.65,44.7,45.05,4025,18132150000.0,,3800.0,0.9440999999999999
2002-09-19,SHREECEM,EQ,44.7,45.0,46.9,45.0,46.5,46.5,45.94,22115,101596350000.0,,18125.0,0.8196
2002-09-20,SHREECEM,EQ,46.5,43.0,46.5,43.0,46.0,45.95,46.02,50092,230503465000.0,,38237.0,0.7633
2002-09-23,SHREECEM,EQ,45.95,45.95,45.95,44.65,45.0,45.0,45.0,29454,132544395000.0,,28250.0,0.9591
2002-09-24,SHREECEM,EQ,45.0,44.5,45.4,44.5,45.0,45.0,45.0,34518,155332870000.0,,23828.0,0.6903
2002-09-25,SHREECEM,EQ,45.0,45.0,45.4,44.6,45.4,45.1,45.0,39927,179669865000.0,,39425.0,0.9873999999999999
2002-09-26,SHREECEM,EQ,45.1,45.0,45.5,44.7,44.7,44.7,44.98,1390,6252425000.0,,1075.0,0.7734000000000001
2002-09-27,SHREECEM,EQ,44.7,44.65,45.0,44.6,45.0,45.0,44.92,14250,64015750000.0,,,
2002-09-30,SHREECEM,EQ,45.0,45.0,45.0,44.0,44.0,44.1,44.31,4930,21846550000.0,,17930.0,0.9348000000000001
2002-10-01,SHREECEM,EQ,44.1,45.6,45.6,44.45,45.0,44.85,44.6,10465,46678750000.0,,10005.0,0.956
2002-10-03,SHREECEM,EQ,44.85,44.5,45.0,44.5,45.0,45.0,44.99,6040,27176500000.0,,5970.0,0.9884000000000001
2002-10-04,SHREECEM,EQ,45.0,44.95,45.6,44.95,45.6,45.55,45.45,12244,55647950000.0,,11944.0,0.9755
2002-10-07,SHREECEM,EQ,45.55,45.3,45.85,45.0,45.15,45.45,45.4,5018,22781420000.0,,4070.0,0.8111
2002-10-08,SHREECEM,EQ,45.45,45.4,46.4,44.05,46.25,46.15,45.9,17151,78726215000.0,,13540.0,0.7895000000000001
2002-10-09,SHREECEM,EQ,46.15,45.8,45.8,44.65,45.3,44.9,45.02,3404,15323790000.0,,3192.0,0.9377
2002-10-10,SHREECEM,EQ,44.9,45.5,45.8,45.25,45.8,45.55,45.52,3075,13998245000.000002,,2626.0,0.8540000000000001
2002-10-11,SHREECEM,EQ,45.55,46.45,46.45,45.0,45.35,45.1,45.19,1002,4527840000.0,,955.0,0.9531000000000001
2002-10-14,SHREECEM,EQ,45.1,45.6,47.0,45.5,47.0,46.6,46.38,52054,241407679999.99997,,51405.0,0.9875
2002-10-16,SHREECEM,EQ,46.6,46.45,48.75,46.45,47.75,47.75,47.92,68338,327468615000.0,,65875.0,0.9640000000000001
2002-10-17,SHREECEM,EQ,47.75,47.45,48.3,47.25,48.0,48.0,47.79,39046,186600225000.0,,38146.0,0.9770000000000001
2002-10-18,SHREECEM,EQ,48.0,50.0,50.0,47.5,48.25,48.25,48.19,29812,143652640000.0,,29012.0,0.9732
2002-10-21,SHREECEM,EQ,48.25,48.0,49.0,48.0,48.25,48.25,48.46,31719,153725390000.0,,30019.0,0.9464
2002-10-22,SHREECEM,EQ,48.25,50.85,50.85,46.5,46.5,46.6,47.06,5097,23988650000.0,,4044.0,0.7934000000000001
2002-10-23,SHREECEM,EQ,46.6,46.1,46.5,45.75,45.9,45.8,46.26,19077,88241470000.0,,18677.0,0.9790000000000001
2002-10-24,SHREECEM,EQ,45.8,46.0,46.0,44.9,44.95,45.0,45.26,10450,47297750000.0,,9350.0,0.8947
2002-10-25,SHREECEM,EQ,45.0,44.5,45.5,44.5,45.5,45.3,44.83,3733,16734675000.0,,3733.0,1.0
2002-10-28,SHREECEM,EQ,45.3,45.25,45.6,44.5,45.0,44.95,45.17,15298,69105975000.0,,14948.0,0.9771
2002-10-29,SHREECEM,EQ,44.95,44.85,45.5,44.85,45.5,45.35,45.3,750,3397250000.0,,750.0,1.0
2002-10-30,SHREECEM,EQ,45.35,44.5,45.3,44.3,44.75,44.65,44.57,8750,38995850000.0,,7850.0,0.8971
2002-10-31,SHREECEM,EQ,44.65,44.6,46.4,44.55,46.25,46.0,45.76,29125,133288000000.0,,27700.0,0.9511000000000001
2002-11-01,SHREECEM,EQ,46.0,45.0,45.75,44.3,45.5,45.5,45.28,16825,76183750000.0,,,
2002-11-04,SHREECEM,EQ,45.5,46.0,47.0,45.75,45.75,46.4,46.32,8150,37748225000.0,,22100.0,0.8849
2002-11-05,SHREECEM,EQ,46.4,46.2,46.25,44.75,45.0,45.15,45.67,12975,59260150000.0,,12475.0,0.9615000000000001
2002-11-07,SHREECEM,EQ,45.15,45.7,45.75,45.0,45.45,45.4,45.17,14295,64568725000.0,,12950.0,0.9059
2002-11-08,SHREECEM,EQ,45.4,45.95,46.0,45.0,45.0,45.1,45.31,13715,62139575000.0,,11475.0,0.8367
2002-11-11,SHREECEM,EQ,45.1,47.35,47.4,44.65,46.0,45.95,45.43,27594,125359750000.0,,25694.0,0.9311
2002-11-12,SHREECEM,EQ,45.95,46.3,47.0,44.8,46.05,45.35,45.72,32726,149619225000.0,,26235.0,0.8017000000000001
2002-11-13,SHREECEM,EQ,45.35,46.0,50.0,46.0,49.5,49.45,46.72,675948,3158258345000.0,,596986.0,0.8832
2002-11-14,SHREECEM,EQ,49.45,49.2,49.5,47.8,48.3,48.4,48.27,56613,273245065000.0,,46482.0,0.821
2002-11-15,SHREECEM,EQ,48.4,48.55,50.0,48.55,49.4,49.5,49.54,78545,389118125000.0,,68322.0,0.8698
2002-11-18,SHREECEM,EQ,49.5,49.4,50.9,49.05,50.2,50.15,49.88,71647,357370360000.0,,66214.0,0.9242
2002-11-20,SHREECEM,EQ,50.15,50.55,52.9,50.5,51.55,51.85,51.75,41631,215441275000.0,,33866.0,0.8135
2002-11-21,SHREECEM,EQ,51.85,51.0,52.3,50.1,50.6,50.8,51.13,31238,159705410000.0,,25065.0,0.8024
2002-11-22,SHREECEM,EQ,50.8,50.5,52.5,50.5,52.1,52.1,51.9,27879,144683495000.0,,25113.0,0.9008
2002-11-25,SHREECEM,EQ,52.1,54.95,54.95,51.0,53.45,53.4,53.42,46994,251019860000.0,,39460.0,0.8397
2002-11-26,SHREECEM,EQ,53.4,54.0,55.2,54.0,54.35,54.15,54.63,60090,328255740000.0,,43065.0,0.7167
2002-11-27,SHREECEM,EQ,54.15,54.5,54.5,53.25,53.85,54.05,54.09,24850,134420955000.0,,19764.0,0.7953
2002-11-28,SHREECEM,EQ,54.05,54.0,55.0,53.95,54.0,54.05,54.48,20932,114029230000.0,,18095.0,0.8645
2002-11-29,SHREECEM,EQ,54.05,57.0,57.0,52.0,55.0,55.0,54.73,13656,74738575000.0,,12176.0,0.8916
2002-12-02,SHREECEM,EQ,55.0,55.75,59.0,55.15,57.15,56.95,57.08,76492,436645220000.0,,67092.0,0.8771
2002-12-03,SHREECEM,EQ,56.95,55.0,56.2,54.0,54.5,54.2,54.73,76956,421178455000.0,,69564.0,0.9039
2002-12-04,SHREECEM,EQ,54.2,55.0,55.0,52.5,53.15,53.2,53.43,9103,48635150000.0,,8049.0,0.8842
2002-12-05,SHREECEM,EQ,53.2,56.0,56.2,53.0,54.95,54.8,55.36,13238,73290035000.0,,10334.0,0.7806000000000001
2002-12-06,SHREECEM,EQ,54.8,56.9,56.9,54.4,55.5,55.1,55.41,15658,86759290000.0,,12726.0,0.8127
2002-12-09,SHREECEM,EQ,55.1,55.0,56.0,54.6,55.8,55.4,55.23,24602,135887850000.0,,23652.0,0.9614
2002-12-10,SHREECEM,EQ,55.4,52.1,52.5,47.4,47.5,48.15,49.62,132624,658119695000.0,,87931.0,0.663
2002-12-11,SHREECEM,EQ,48.15,47.0,49.1,45.0,48.15,47.95,47.71,121070,577621640000.0,,86288.0,0.7127
2002-12-12,SHREECEM,EQ,47.95,49.0,49.0,47.05,47.3,47.5,47.86,19076,91300775000.0,,16798.0,0.8806
2002-12-13,SHREECEM,EQ,47.5,46.05,48.75,46.0,48.2,48.3,48.16,35809,172462715000.0,,28485.0,0.7955
2002-12-16,SHREECEM,EQ,48.3,50.9,51.5,48.0,51.0,50.4,49.46,93056,460236500000.0,,79212.0,0.8512000000000001
2002-12-17,SHREECEM,EQ,50.4,52.0,54.0,51.65,52.0,52.2,52.78,51738,273085575000.0,,40528.0,0.7833
2002-12-18,SHREECEM,EQ,52.2,52.35,52.9,51.5,52.5,52.0,51.83,28581,148142465000.0,,27229.0,0.9527
2002-12-19,SHREECEM,EQ,52.0,50.65,52.0,50.65,52.0,51.75,51.66,8756,45232000000.0,,8555.0,0.9770000000000001
2002-12-20,SHREECEM,EQ,51.75,51.0,51.9,50.1,51.0,50.95,51.18,20256,103676795000.0,,18804.0,0.9283
2002-12-23,SHREECEM,EQ,50.95,52.5,52.5,50.65,51.9,51.45,51.34,7224,37085310000.0,,6530.0,0.9039
2002-12-24,SHREECEM,EQ,51.45,54.9,54.9,50.6,51.25,51.3,51.58,8304,42833640000.0,,6248.0,0.7524
2002-12-26,SHREECEM,EQ,51.3,52.0,52.0,50.0,50.0,50.25,51.06,9313,47547620000.0,,8484.0,0.9109999999999999
2002-12-27,SHREECEM,EQ,50.25,51.35,51.35,47.0,47.35,48.15,48.46,100931,489117655000.0,,93599.0,0.9274
2002-12-30,SHREECEM,EQ,48.15,49.25,50.35,49.0,49.6,49.6,49.73,26995,134256180000.0,,20478.0,0.7586
2002-12-31,SHREECEM,EQ,49.6,49.5,51.1,49.0,51.0,50.9,50.57,10973,55489975000.0,,8998.0,0.8200000000000001
2003-01-01,SHREECEM,EQ,50.9,51.9,51.95,50.45,51.5,51.6,51.25,15665,80279590000.0,,13095.0,0.8359000000000001
2003-01-02,SHREECEM,EQ,51.6,51.5,54.4,51.1,52.3,52.6,53.06,42350,224718970000.00003,,31358.0,0.7404000000000001
2003-01-03,SHREECEM,EQ,52.6,52.55,53.2,50.0,50.0,50.55,51.02,46185,235636585000.0,,39769.0,0.8611
2003-01-06,SHREECEM,EQ,50.55,51.65,51.75,49.65,50.0,49.9,50.02,14191,70979205000.0,,12987.0,0.9152
2003-01-07,SHREECEM,EQ,49.9,49.0,50.75,48.55,50.0,50.1,50.05,9258,46335305000.0,,7850.0,0.8479000000000001
2003-01-08,SHREECEM,EQ,50.1,50.1,51.75,50.1,51.15,51.5,51.28,17241,88404780000.0,,15781.0,0.9153
2003-01-09,SHREECEM,EQ,51.5,51.2,54.1,51.2,53.65,53.4,53.26,96375,513317784999.99994,,61155.0,0.6346
2003-01-10,SHREECEM,EQ,53.4,56.75,56.75,52.55,52.9,52.7,54.02,81606,440818200000.0,,55168.0,0.6759999999999999
2003-01-13,SHREECEM,EQ,52.7,56.8,56.8,52.5,52.8,52.9,53.05,23852,126539310000.00002,,18831.0,0.7895000000000001
2003-01-14,SHREECEM,EQ,52.9,53.1,53.1,50.0,51.5,51.65,51.16,27967,143091390000.0,,20395.0,0.7293000000000001
2003-01-15,SHREECEM,EQ,51.65,52.0,53.35,52.0,53.0,53.0,52.63,46018,242173795000.00003,,37607.0,0.8172
2003-01-16,SHREECEM,EQ,53.0,53.4,53.9,52.1,52.5,52.6,52.77,29633,156363265000.0,,19990.0,0.6746
2003-01-17,SHREECEM,EQ,52.6,52.5,54.9,51.25,54.25,54.1,53.91,130911,705684760000.0,,87770.0,0.6705
2003-01-20,SHREECEM,EQ,54.1,52.5,54.95,52.5,54.4,54.45,54.32,81754,444082415000.00006,,75995.0,0.9296
2003-01-21,SHREECEM,EQ,54.45,54.0,54.55,53.75,54.25,54.0,54.08,45607,246662150000.0,,36147.0,0.7926000000000001
2003-01-22,SHREECEM,EQ,54.0,54.05,54.55,53.75,54.4,54.05,54.08,69324,374872615000.0,,59490.0,0.8581000000000001
2003-01-23,SHREECEM,EQ,54.05,54.05,56.7,53.5,55.8,55.5,54.78,145371,796413440000.0,,119271.0,0.8205
2003-01-24,SHREECEM,EQ,55.5,56.0,57.35,53.75,54.05,54.05,54.53,60405,329392920000.0,,43494.0,0.72
2003-01-27,SHREECEM,EQ,54.05,50.0,56.0,50.0,53.5,53.5,53.49,21507,115041135000.00002,,18082.0,0.8407
2003-01-28,SHREECEM,EQ,53.5,53.0,54.2,53.0,54.2,53.4,53.41,18437,98470205000.0,,13000.0,0.7051000000000001
2003-01-29,SHREECEM,EQ,53.4,53.15,54.3,53.15,54.0,54.0,54.0,23141,124952345000.0,,21600.0,0.9334
2003-01-30,SHREECEM,EQ,54.0,54.0,54.5,54.0,54.5,54.35,54.17,38295,207436500000.0,,32645.0,0.8525
2003-01-31,SHREECEM,EQ,54.35,54.5,54.5,53.6,54.05,54.1,54.05,23591,127510705000.0,,21591.0,0.9152
2003-02-03,SHREECEM,EQ,54.1,53.7,54.25,53.6,54.0,53.75,53.92,7940,42812775000.0,,7190.0,0.9055
2003-02-04,SHREECEM,EQ,53.75,53.55,54.0,53.25,53.6,53.55,53.64,13427,72023290000.0,,11013.0,0.8201999999999999
2003-02-05,SHREECEM,EQ,53.55,55.4,55.4,53.1,53.1,53.1,53.23,12752,67884190000.0,,12650.0,0.9920000000000001
2003-02-06,SHREECEM,EQ,53.1,53.4,53.4,52.0,52.5,52.05,52.61,31692,166742270000.0,,29242.0,0.9227
2003-02-07,SHREECEM,EQ,52.05,52.5,52.75,51.9,52.0,52.05,52.34,9845,51533000000.0,,9035.0,0.9177
2003-02-10,SHREECEM,EQ,52.05,52.1,53.0,52.0,53.0,52.6,52.55,13019,68408390000.0,,11158.0,0.8571
2003-02-11,SHREECEM,EQ,52.6,52.9,54.3,52.45,54.25,54.1,53.63,37034,198625550000.0,,23575.0,0.6365999999999999
2003-02-12,SHREECEM,EQ,54.1,54.0,54.3,52.6,53.25,53.2,53.32,65463,349018620000.0,,56507.0,0.8632
2003-02-14,SHREECEM,EQ,53.2,52.8,53.5,52.3,52.85,52.7,52.91,49625,262563600000.0,,40900.0,0.8242
2003-02-17,SHREECEM,EQ,52.7,53.0,53.0,51.5,52.05,52.0,52.25,62762,327932940000.0,,58789.0,0.9367000000000001
2003-02-18,SHREECEM,EQ,52.0,49.25,52.75,49.25,51.75,51.95,52.33,131670,689013845000.0,,108622.0,0.8250000000000001
2003-02-19,SHREECEM,EQ,51.95,42.0,52.85,42.0,50.05,50.2,51.84,92167,477788909999.99994,,84091.0,0.9124
2003-02-20,SHREECEM,EQ,50.2,46.15,52.5,46.15,50.7,50.45,50.3,9666,48620425000.0,,7840.0,0.8111
2003-02-21,SHREECEM,EQ,50.45,41.2,51.35,41.2,50.6,50.5,50.47,3655,18446495000.0,,2600.0,0.7114
2003-02-24,SHREECEM,EQ,50.5,40.95,52.5,40.95,52.5,52.05,51.82,19549,101296510000.0,,18685.0,0.9558
2003-02-25,SHREECEM,EQ,52.05,42.5,53.8,42.5,50.5,50.55,50.92,22040,112219750000.0,,21400.0,0.971
2003-02-26,SHREECEM,EQ,50.55,40.65,60.0,40.65,52.5,52.45,52.28,138488,724034270000.0,,105535.0,0.7621
2003-02-27,SHREECEM,EQ,52.45,43.0,54.5,43.0,52.95,52.8,52.6,11199,58911310000.0,,7282.0,0.6502
2003-02-28,SHREECEM,EQ,52.8,43.5,54.2,43.5,51.65,51.7,52.81,36666,193618310000.0,,19275.0,0.5257000000000001
2003-03-03,SHREECEM,EQ,51.7,42.0,53.4,42.0,52.0,51.6,51.5,20120,103622675000.0,,14863.0,0.7387
2003-03-04,SHREECEM,EQ,51.6,43.2,52.0,43.2,50.25,50.35,50.62,7418,37552060000.0,,6027.0,0.8125
2003-03-05,SHREECEM,EQ,50.35,48.0,50.9,48.0,49.0,49.0,49.29,21868,107787330000.0,,20821.0,0.9521
2003-03-06,SHREECEM,EQ,49.0,39.4,49.5,39.4,46.75,47.35,47.86,12200,58390544999.99999,,11318.0,0.9277
2003-03-07,SHREECEM,EQ,47.35,44.1,48.0,42.5,47.85,47.6,47.35,19993,94663350000.0,,16930.0,0.8468000000000001
2003-03-10,SHREECEM,EQ,47.6,47.7,53.0,47.15,48.5,48.05,48.13,43872,211176365000.0,,40909.0,0.9325
2003-03-11,SHREECEM,EQ,48.05,47.6,48.45,47.05,48.05,48.05,47.78,16885,80669065000.0,,16631.0,0.985
2003-03-12,SHREECEM,EQ,48.05,43.55,49.0,43.55,45.6,46.0,46.83,48636,227749404999.99997,,44432.0,0.9136
2003-03-13,SHREECEM,EQ,46.0,46.0,47.25,45.8,46.5,46.55,46.41,21901,101635755000.0,,20990.0,0.9584
2003-03-17,SHREECEM,EQ,46.55,43.55,47.0,43.55,46.05,45.85,45.71,4553,20811200000.0,,4145.0,0.9104000000000001
2003-03-19,SHREECEM,EQ,45.85,46.5,46.5,45.1,45.75,45.75,45.77,6295,28814405000.0,,4493.0,0.7137000000000001
2003-03-20,SHREECEM,EQ,45.75,46.3,47.0,45.65,46.95,46.35,46.33,5326,24675765000.0,,4371.0,0.8207
2003-03-21,SHREECEM,EQ,46.35,47.15,47.2,46.5,46.5,46.6,46.91,2270,10648025000.0,,2030.0,0.8943000000000001
2003-03-22,SHREECEM,EQ,46.6,47.6,47.6,46.1,46.15,46.25,46.27,2825,13072440000.0,,2623.0,0.9285
2003-03-24,SHREECEM,EQ,46.25,45.3,45.3,43.0,43.0,43.5,44.19,11852,52375670000.0,,9957.0,0.8401000000000001
2003-03-25,SHREECEM,EQ,43.5,43.8,46.95,43.8,45.25,45.0,45.16,12114,54708235000.0,,11660.0,0.9625
2003-03-26,SHREECEM,EQ,45.0,45.5,47.0,45.5,46.0,46.15,46.03,85372,392995440000.0,,82334.0,0.9644
2003-03-27,SHREECEM,EQ,46.15,46.0,46.7,45.4,46.4,46.35,46.25,13800,63819250000.0,,12650.0,0.9167000000000001
2003-03-28,SHREECEM,EQ,46.35,45.6,46.5,45.0,46.5,46.4,45.8,12699,58161900000.0,,12389.0,0.9756
2003-03-31,SHREECEM,EQ,46.4,46.9,46.9,45.2,46.0,45.95,45.55,3808,17345675000.0,,3621.0,0.9509000000000001
2003-04-01,SHREECEM,EQ,45.95,46.9,46.9,45.45,46.2,46.5,46.26,9087,42038175000.0,,8335.0,0.9172
2003-04-02,SHREECEM,EQ,46.5,46.9,46.9,46.1,46.1,46.15,46.18,1637,7559045000.0,,1385.0,0.8461
2003-04-03,SHREECEM,EQ,46.15,47.0,48.25,46.75,47.25,47.4,47.36,10364,49082695000.0,,10056.0,0.9703
2003-04-04,SHREECEM,EQ,47.4,47.15,47.5,46.5,47.0,47.0,47.06,4240,19951925000.0,,4210.0,0.9929000000000001
2003-04-07,SHREECEM,EQ,47.0,47.6,48.6,47.6,48.6,48.55,48.27,13159,63520050000.0,,11659.0,0.886
2003-04-08,SHREECEM,EQ,48.55,48.1,50.1,48.1,50.1,50.05,49.79,37009,184272350000.0,,36335.0,0.9818000000000001
2003-04-09,SHREECEM,EQ,50.05,50.2,50.25,48.1,48.75,48.95,48.99,8635,42305100000.0,,7050.0,0.8164
2003-04-10,SHREECEM,EQ,48.95,54.0,54.0,47.75,48.25,48.0,48.08,2851,13706650000.0,,2750.0,0.9646
2003-04-11,SHREECEM,EQ,48.0,48.95,48.95,48.0,48.0,48.15,48.29,2691,12994650000.0,,2441.0,0.9070999999999999
2003-04-15,SHREECEM,EQ,48.15,46.3,48.0,46.3,47.35,47.35,47.48,1400,6647750000.0,,700.0,0.5
2003-04-16,SHREECEM,EQ,47.35,47.3,48.25,47.3,48.25,48.25,47.73,710,3388500000.0,,510.0,0.7183
2003-04-17,SHREECEM,EQ,48.25,48.8,51.5,48.8,49.6,50.0,49.94,23402,116876960000.00002,,21511.0,0.9192
2003-04-21,SHREECEM,EQ,50.0,49.5,49.5,48.0,48.7,48.65,48.74,9925,48375375000.0,,9125.0,0.9194
2003-04-22,SHREECEM,EQ,48.65,48.8,50.5,48.8,50.5,49.6,49.35,37821,186635380000.0,,36221.0,0.9577
2003-04-23,SHREECEM,EQ,49.6,49.9,51.0,49.75,50.5,50.15,50.34,24701,124337964999.99998,,24126.0,0.9767
2003-04-24,SHREECEM,EQ,50.15,49.8,51.25,49.8,50.9,50.6,50.65,27282,138170895000.0,,21429.0,0.7855
2003-04-25,SHREECEM,EQ,50.6,50.5,51.45,50.1,51.05,50.95,50.74,15461,78445725000.0,,13561.0,0.8771
2003-04-28,SHREECEM,EQ,50.95,49.55,52.3,49.5,52.1,51.95,51.73,15069,77956140000.0,,12718.0,0.8440000000000001
2003-04-29,SHREECEM,EQ,51.95,52.4,52.5,49.9,50.6,50.95,50.6,22821,115473860000.00002,,15894.0,0.6965000000000001
2003-04-30,SHREECEM,EQ,50.95,50.6,51.5,50.0,50.5,50.3,50.65,4650,23553000000.0,,3650.0,0.7848999999999999
2003-05-02,SHREECEM,EQ,50.3,50.2,50.6,49.25,49.5,49.55,49.83,10805,53845225000.0,,9805.0,0.9075
2003-05-05,SHREECEM,EQ,49.55,50.55,50.95,50.0,50.9,50.3,50.27,17602,88491710000.0,,14393.0,0.8177
2003-05-06,SHREECEM,EQ,50.3,51.0,52.5,50.35,51.6,52.1,51.32,16198,83124840000.0,,13190.0,0.8143000000000001
2003-05-07,SHREECEM,EQ,52.1,53.7,53.7,51.5,51.5,51.75,52.18,14613,76256180000.0,,12890.0,0.8821
2003-05-08,SHREECEM,EQ,51.75,51.5,53.7,51.5,52.6,52.2,52.94,26779,141779380000.0,,18561.0,0.6931
2003-05-09,SHREECEM,EQ,52.2,51.75,52.6,51.75,52.5,52.2,52.27,4374,22861940000.0,,3374.0,0.7714
2003-05-12,SHREECEM,EQ,52.2,48.15,54.2,48.15,53.0,53.0,53.4,26861,143424555000.0,,23235.0,0.865
2003-05-13,SHREECEM,EQ,53.0,54.95,55.0,52.8,52.8,53.1,53.19,9385,49921300000.0,,8650.0,0.9217000000000001
2003-05-14,SHREECEM,EQ,53.1,48.2,53.5,48.2,53.0,53.05,53.2,10259,54580980000.00001,,9681.0,0.9437000000000001
2003-05-15,SHREECEM,EQ,53.05,53.0,53.9,52.6,53.75,53.65,53.35,9483,50587615000.0,,7409.0,0.7813
2003-05-16,SHREECEM,EQ,53.65,54.0,54.7,53.55,54.15,54.3,54.24,48087,260833200000.0,,42182.0,0.8772
2003-05-19,SHREECEM,EQ,54.3,54.5,58.0,54.5,58.0,57.75,56.7,91813,520562065000.00006,,81811.0,0.8911
2003-05-20,SHREECEM,EQ,57.75,57.0,58.5,56.0,58.0,58.0,58.08,57155,331960710000.0,,52316.0,0.9153
2003-05-21,SHREECEM,EQ,58.0,58.3,60.2,58.3,59.9,59.2,59.32,38873,230600300000.0,,28679.0,0.7378
2003-05-22,SHREECEM,EQ,59.2,59.0,60.5,58.7,60.25,60.1,59.99,35943,215612000000.0,,27142.0,0.7551000000000001
2003-05-23,SHREECEM,EQ,60.1,61.0,63.65,61.0,63.0,63.2,62.48,43577,272252900000.0,,37100.0,0.8514
2003-05-26,SHREECEM,EQ,63.2,63.0,64.8,63.0,64.0,64.35,63.91,54004,345148070000.0,,42550.0,0.7879
2003-05-27,SHREECEM,EQ,64.35,64.0,65.4,62.25,63.25,63.3,64.19,63994,410769760000.0,,46841.0,0.7320000000000001
2003-05-28,SHREECEM,EQ,63.3,70.0,70.0,61.6,63.0,62.6,62.37,24644,153697730000.0,,19976.0,0.8106
2003-05-29,SHREECEM,EQ,62.6,61.5,64.5,61.5,63.25,63.45,63.34,17866,113167670000.0,,14562.0,0.8151
2003-05-30,SHREECEM,EQ,63.45,63.0,66.0,63.0,65.6,65.85,64.94,69844,453578734999.99994,,47873.0,0.6854000000000001
2003-06-02,SHREECEM,EQ,65.85,66.75,67.0,63.0,63.6,63.6,64.87,62636,406323220000.0,,54913.0,0.8767
2003-06-03,SHREECEM,EQ,63.6,63.5,64.95,61.0,62.5,62.65,62.28,29509,183778715000.0,,24738.0,0.8383
2003-06-04,SHREECEM,EQ,62.65,61.15,63.35,61.15,62.0,62.05,62.61,18461,115581245000.0,,15905.0,0.8615
2003-06-05,SHREECEM,EQ,62.05,62.5,64.5,62.5,63.0,63.2,63.68,20702,131820085000.00002,,18990.0,0.9173
2003-06-06,SHREECEM,EQ,63.2,63.3,67.8,62.7,67.0,66.55,65.7,65703,431670345000.0,,55137.0,0.8392000000000001
2003-06-09,SHREECEM,EQ,66.55,65.5,70.55,65.5,70.0,69.7,69.0,85619,590801535000.0,,62674.0,0.7320000000000001
2003-06-10,SHREECEM,EQ,69.7,71.4,72.0,68.5,70.9,70.7,70.75,81362,575671025000.0,,65078.0,0.7998999999999999
2003-06-11,SHREECEM,EQ,70.7,83.0,83.0,68.75,69.0,69.0,69.75,41907,292319910000.0,,37413.0,0.8928
2003-06-12,SHREECEM,EQ,69.0,56.0,78.45,56.0,76.65,76.7,75.86,236764,1796199670000.0,,135328.0,0.5716
2003-06-13,SHREECEM,EQ,76.7,77.95,78.0,73.25,73.6,73.6,74.96,40623,304529295000.0,,27787.0,0.684
2003-06-16,SHREECEM,EQ,73.6,75.0,75.0,70.6,71.55,71.45,72.2,14791,106797514999.99998,,11412.0,0.7716
2003-06-17,SHREECEM,EQ,71.45,72.5,76.5,72.5,76.0,76.05,75.45,73839,557109835000.0,,55325.0,0.7493000000000001
2003-06-18,SHREECEM,EQ,76.05,77.9,80.0,76.5,78.45,78.55,78.52,106087,832970105000.0,,55672.0,0.5247999999999999
2003-06-19,SHREECEM,EQ,78.55,79.5,81.95,78.4,81.25,81.25,80.48,112861,908301694999.9999,,85139.0,0.7544
2003-06-20,SHREECEM,EQ,81.25,82.0,82.0,78.0,78.05,78.1,79.2,35048,277586880000.0,,28786.0,0.8212999999999999
2003-06-23,SHREECEM,EQ,78.1,81.0,81.0,77.0,77.45,77.15,77.36,14630,113175605000.0,,13203.0,0.9025
2003-06-24,SHREECEM,EQ,77.15,76.0,77.5,76.0,76.1,76.95,76.91,16198,124572135000.00002,,13360.0,0.8248000000000001
2003-06-25,SHREECEM,EQ,76.95,62.2,78.0,62.2,77.8,77.75,77.64,13463,104523535000.0,,8370.0,0.6217
2003-06-26,SHREECEM,EQ,77.75,65.0,78.5,65.0,78.0,78.0,77.99,41001,319771010000.0,,37703.0,0.9196
2003-06-27,SHREECEM,EQ,78.0,77.0,80.0,77.0,79.0,78.7,78.27,33791,264489595000.00003,,27177.0,0.8043000000000001
2003-06-30,SHREECEM,EQ,78.7,79.95,81.0,78.0,80.0,80.3,80.21,120393,965728300000.0,,102390.0,0.8505
2003-07-01,SHREECEM,EQ,80.3,81.0,81.0,77.05,79.25,79.35,79.11,45766,362038205000.0,,33880.0,0.7403000000000001
2003-07-02,SHREECEM,EQ,79.35,77.0,87.0,77.0,86.5,86.4,82.79,171821,1422470500000.0,,116988.0,0.6809000000000001
2003-07-03,SHREECEM,EQ,86.4,102.0,102.0,81.0,81.5,81.2,83.01,75243,624568425000.0,,64841.0,0.8618000000000001
2003-07-04,SHREECEM,EQ,81.2,83.5,83.5,81.25,82.0,81.75,81.74,25438,207939420000.0,,22262.0,0.8751000000000001
2003-07-07,SHREECEM,EQ,81.75,82.25,83.5,80.15,80.15,80.55,81.08,24624,199641515000.0,,22037.0,0.8948999999999999
2003-07-08,SHREECEM,EQ,80.55,82.0,83.3,80.1,81.0,81.0,81.76,21348,174532480000.0,,15973.0,0.7482
2003-07-09,SHREECEM,EQ,81.0,80.1,80.2,78.55,79.0,78.8,79.46,16980,134921100000.0,,14650.0,0.8628
2003-07-10,SHREECEM,EQ,78.8,78.05,80.5,77.65,80.5,79.8,78.62,13703,107738795000.0,,11462.0,0.8365
2003-07-11,SHREECEM,EQ,79.8,78.6,80.1,77.0,77.5,77.6,78.1,10716,83688600000.0,,9168.0,0.8555
2003-07-14,SHREECEM,EQ,77.6,74.6,80.0,74.6,80.0,79.8,78.96,16880,133286605000.0,,12755.0,0.7556
2003-07-15,SHREECEM,EQ,79.8,79.8,79.8,77.25,77.25,77.25,77.93,11509,89687340000.0,,10002.0,0.8691
2003-07-16,SHREECEM,EQ,77.25,78.0,81.8,78.0,81.0,80.75,80.09,20056,160636225000.0,,17049.0,0.8501000000000001
2003-07-17,SHREECEM,EQ,80.75,80.95,81.8,79.1,79.95,79.7,80.88,10619,85891425000.0,,9170.0,0.8634999999999999
2003-07-18,SHREECEM,EQ,79.7,73.0,79.0,73.0,77.5,78.4,78.11,13790,107713914999.99998,,13315.0,0.9656
2003-07-21,SHREECEM,EQ,78.4,79.0,81.4,78.5,81.0,80.8,80.68,24061,194114095000.0,,19887.0,0.8265000000000001
2003-07-22,SHREECEM,EQ,80.8,81.4,81.4,79.0,80.0,80.1,79.9,10969,87641845000.0,,8924.0,0.8136
2003-07-23,SHREECEM,EQ,80.1,80.0,82.9,80.0,82.0,82.0,81.85,28326,231838825000.0,,25497.0,0.9001000000000001
2003-07-24,SHREECEM,EQ,82.0,82.95,84.85,81.25,81.25,82.25,83.28,9417,78423385000.0,,6855.0,0.7279000000000001
2003-07-25,SHREECEM,EQ,82.25,81.5,83.0,81.2,82.5,82.65,82.15,11991,98507585000.0,,11416.0,0.9520000000000001
2003-07-28,SHREECEM,EQ,82.65,83.45,92.5,83.45,89.6,89.65,88.3,68256,602729300000.0,,55741.0,0.8166
2003-07-29,SHREECEM,EQ,89.65,107.0,107.0,87.15,87.6,88.6,88.34,18376,162333695000.0,,15265.0,0.8307
2003-07-30,SHREECEM,EQ,88.6,90.0,93.75,89.0,93.5,92.6,91.68,67692,620613670000.0,,56502.0,0.8347
2003-07-31,SHREECEM,EQ,92.6,90.25,94.9,90.25,93.05,93.45,93.71,19246,180362510000.0,,15273.0,0.7936
2003-08-01,SHREECEM,EQ,93.45,92.8,97.0,86.2,96.85,96.55,95.64,93250,891851919999.9999,,64171.0,0.6881999999999999
2003-08-04,SHREECEM,EQ,96.55,96.5,108.9,96.5,102.55,103.35,103.78,162445,1685871214999.9998,,97413.0,0.5997
2003-08-05,SHREECEM,EQ,103.35,105.9,108.5,95.0,96.5,95.85,102.94,96156,989842194999.9999,,62364.0,0.6486
2003-08-06,SHREECEM,EQ,95.85,96.0,102.7,93.5,97.95,96.3,97.37,61329,597177915000.0,,27847.0,0.45409999999999995
2003-08-07,SHREECEM,EQ,96.3,79.7,102.7,79.7,98.8,99.55,98.69,22269,219776135000.0,,13502.0,0.6063000000000001
2003-08-08,SHREECEM,EQ,99.55,99.6,101.9,97.5,98.0,98.65,98.99,34172,338258755000.0,,25160.0,0.7363
2003-08-11,SHREECEM,EQ,98.65,97.8,98.9,94.0,95.25,95.2,96.78,22847,221113460000.0,,13685.0,0.599
2003-08-12,SHREECEM,EQ,95.2,97.0,99.5,93.15,94.5,94.1,96.22,20865,200758310000.0,,16065.0,0.7698999999999999
2003-08-13,SHREECEM,EQ,94.1,96.7,100.0,90.0,98.65,98.7,96.49,134228,1295176665000.0,,57006.0,0.4247
2003-08-14,SHREECEM,EQ,98.7,99.0,100.8,96.0,97.5,96.45,98.08,40199,394283715000.0,,23495.0,0.5845
2003-08-18,SHREECEM,EQ,96.45,97.0,97.95,95.6,97.0,96.4,96.89,15907,154116155000.0,,10841.0,0.6815000000000001
2003-08-19,SHREECEM,EQ,96.4,98.0,106.0,91.1,98.1,98.35,100.86,267248,2695450265000.0,,101676.0,0.3805
2003-08-20,SHREECEM,EQ,98.35,99.95,102.5,96.15,96.15,97.45,99.66,93849,935339250000.0,,46207.0,0.4924
2003-08-21,SHREECEM,EQ,97.45,98.0,98.8,95.5,97.5,97.45,97.29,33951,330294725000.0,,22207.0,0.6541
2003-08-22,SHREECEM,EQ,97.45,98.85,98.9,94.25,94.9,94.8,96.23,37834,364070415000.0,,27506.0,0.7270000000000001
2003-08-25,SHREECEM,EQ,94.8,93.0,95.0,86.0,88.65,89.65,91.8,65654,602690850000.0,,44299.0,0.6747
2003-08-26,SHREECEM,EQ,89.65,88.0,93.8,88.0,92.4,93.3,92.01,34342,315988350000.0,,23318.0,0.679
2003-08-27,SHREECEM,EQ,93.3,94.75,94.75,92.5,94.0,93.5,93.48,29226,273215854999.99997,,22495.0,0.7697
2003-08-28,SHREECEM,EQ,93.5,92.0,92.9,90.5,90.75,91.05,91.29,23748,216792060000.0,,19672.0,0.8284
2003-08-29,SHREECEM,EQ,91.05,91.1,94.3,90.65,92.0,92.05,92.97,30104,279891245000.0,,19861.0,0.6597
2003-09-01,SHREECEM,EQ,92.05,92.0,94.75,90.7,91.2,92.0,92.39,67211,620931570000.0,,45734.0,0.6805
2003-09-02,SHREECEM,EQ,92.0,93.9,95.0,91.5,93.0,92.45,92.54,26104,241553865000.0,,20609.0,0.7895000000000001
2003-09-03,SHREECEM,EQ,92.45,92.15,93.95,91.65,93.0,92.4,92.8,62691,581747510000.0,,54260.0,0.8654999999999999
2003-09-04,SHREECEM,EQ,92.4,91.6,91.9,88.9,89.3,89.7,90.22,25759,232402850000.0,,24784.0,0.9621
2003-09-05,SHREECEM,EQ,89.7,88.05,100.0,88.0,98.0,98.25,95.51,129645,1238268920000.0,,96183.0,0.7419
2003-09-08,SHREECEM,EQ,98.25,99.0,103.45,97.55,97.55,98.65,101.26,106477,1078178019999.9999,,74230.0,0.6970999999999999
2003-09-09,SHREECEM,EQ,98.65,100.0,103.0,95.5,97.5,97.6,99.73,56652,564975635000.0,,35515.0,0.6269
2003-09-10,SHREECEM,EQ,97.6,97.0,100.0,95.3,98.15,97.9,97.18,26105,253693354999.99997,,20681.0,0.7922
2003-09-11,SHREECEM,EQ,97.9,96.35,99.0,96.1,98.0,98.0,98.03,28563,279990060000.0,,26749.0,0.9365000000000001
2003-09-12,SHREECEM,EQ,98.0,97.7,98.4,96.1,96.1,96.55,97.76,28835,281884115000.0,,24030.0,0.8334
2003-09-15,SHREECEM,EQ,96.55,94.5,97.0,93.25,93.25,93.85,94.74,29781,282135710000.0,,27169.0,0.9123000000000001
2003-09-16,SHREECEM,EQ,93.85,90.0,94.85,89.0,93.0,93.7,92.68,31701,293794175000.0,,26411.0,0.8331000000000001
2003-09-17,SHREECEM,EQ,93.7,93.5,94.8,88.15,90.0,90.0,91.6,41498,380135075000.0,,39323.0,0.9476000000000001
2003-09-18,SHREECEM,EQ,90.0,89.5,90.15,87.55,87.95,88.6,88.86,21918,194754800000.0,,18266.0,0.8334
2003-09-19,SHREECEM,EQ,88.6,87.35,89.9,83.7,85.15,86.05,85.98,9633,82829065000.0,,7054.0,0.7323000000000001
2003-09-22,SHREECEM,EQ,86.05,85.0,90.0,85.0,88.5,89.05,89.04,9398,83677100000.0,,6142.0,0.6535
2003-09-23,SHREECEM,EQ,89.05,88.0,88.1,85.1,86.75,86.95,86.55,10443,90384215000.0,,8917.0,0.8539
2003-09-24,SHREECEM,EQ,86.95,87.95,91.05,87.95,88.0,88.9,90.22,19070,172051030000.0,,14901.0,0.7814
2003-09-25,SHREECEM,EQ,88.9,88.1,89.0,88.0,88.4,88.9,88.55,5781,51188535000.0,,4411.0,0.763
2003-09-26,SHREECEM,EQ,88.9,90.75,90.75,88.65,88.65,89.0,89.38,10230,91434955000.0,,8141.0,0.7958
2003-09-29,SHREECEM,EQ,89.0,89.95,91.85,89.95,90.45,90.65,91.04,7310,66553590000.0,,4960.0,0.6785
2003-09-30,SHREECEM,EQ,90.65,92.55,93.0,91.0,92.3,92.0,91.93,15388,141469215000.0,,12349.0,0.8025
2003-10-01,SHREECEM,EQ,92.0,92.0,92.0,90.1,90.3,90.45,90.69,5217,47313505000.0,,4174.0,0.8001
2003-10-03,SHREECEM,EQ,90.45,90.0,91.75,87.5,87.5,87.95,88.74,28748,255123785000.0,,26276.0,0.914
2003-10-06,SHREECEM,EQ,87.95,90.0,94.0,88.0,91.0,91.4,90.78,24324,220820000000.0,,19189.0,0.7889
2003-10-07,SHREECEM,EQ,91.4,93.5,95.5,90.0,94.0,93.25,93.81,40893,383631950000.0,,29932.0,0.7320000000000001
2003-10-08,SHREECEM,EQ,93.25,93.0,94.8,90.3,90.35,90.9,92.46,28311,261761350000.0,,20122.0,0.7107
2003-10-09,SHREECEM,EQ,90.9,89.0,99.95,89.0,97.5,98.35,96.11,75512,725772770000.0,,58664.0,0.7769
2003-10-10,SHREECEM,EQ,98.35,99.0,99.0,94.05,94.1,94.8,96.66,25284,244404940000.0,,21374.0,0.8454
2003-10-13,SHREECEM,EQ,94.8,97.9,102.5,94.15,99.05,99.25,100.15,115509,1156841720000.0,,69682.0,0.6033
2003-10-14,SHREECEM,EQ,99.25,99.0,99.0,94.0,94.0,94.3,95.52,47646,455127875000.0,,37784.0,0.793
2003-10-15,SHREECEM,EQ,94.3,93.95,94.9,92.05,92.05,92.85,93.59,23536,220265040000.0,,18391.0,0.7814
2003-10-16,SHREECEM,EQ,92.85,92.85,97.4,92.85,94.5,94.65,95.6,44633,426710995000.0,,35483.0,0.795
2003-10-17,SHREECEM,EQ,94.65,95.7,96.75,93.5,94.0,94.7,94.92,24475,232310145000.00003,,20552.0,0.8397
2003-10-20,SHREECEM,EQ,94.7,93.05,95.0,90.0,90.05,90.3,91.99,26807,246596879999.99997,,19179.0,0.7154
2003-10-21,SHREECEM,EQ,90.3,102.5,102.5,89.6,90.0,89.75,90.1,20148,181543510000.0,,18035.0,0.8951000000000001
2003-10-22,SHREECEM,EQ,89.75,90.05,90.25,87.0,87.0,87.85,88.63,19051,168852190000.0,,15612.0,0.8195
2003-10-23,SHREECEM,EQ,87.85,88.9,88.9,86.3,86.65,86.8,87.35,13027,113793360000.00002,,9704.0,0.7449
2003-10-24,SHREECEM,EQ,86.8,87.0,87.0,83.0,85.3,85.65,85.24,15349,130833170000.0,,10445.0,0.6805
2003-10-25,SHREECEM,EQ,85.65,90.0,90.0,87.1,88.85,88.05,88.11,5927,52225355000.0,,,
2003-10-27,SHREECEM,EQ,88.05,89.0,90.0,85.1,85.1,85.8,87.42,24182,211397160000.0,,20614.0,0.6846
2003-10-28,SHREECEM,EQ,85.8,86.0,87.0,83.8,85.05,85.0,84.88,18782,159426100000.0,,13355.0,0.7111
2003-10-29,SHREECEM,EQ,85.0,85.7,85.9,83.1,84.5,84.3,84.1,15483,130218855000.0,,12050.0,0.7783
2003-10-30,SHREECEM,EQ,84.3,83.0,90.0,82.0,90.0,89.6,86.65,33849,293315995000.0,,22917.0,0.677
2003-10-31,SHREECEM,EQ,89.6,91.0,94.4,86.0,94.4,92.9,90.48,55543,502541695000.0,,46075.0,0.8295
2003-11-03,SHREECEM,EQ,92.9,91.15,103.35,91.15,103.2,101.15,100.09,284060,2843183535000.0,,229361.0,0.8074
2003-11-04,SHREECEM,EQ,101.15,102.9,111.0,96.0,110.0,108.8,104.52,233128,2436669125000.0,,144884.0,0.6215
2003-11-05,SHREECEM,EQ,108.8,113.75,124.9,105.55,124.6,122.05,116.3,251420,2924041420000.0,,160863.0,0.6398
2003-11-06,SHREECEM,EQ,122.05,129.6,129.6,116.0,117.5,119.2,120.6,104117,1255611865000.0,,61466.0,0.5904
2003-11-07,SHREECEM,EQ,119.2,121.4,123.0,115.25,116.0,117.3,119.51,57145,682934435000.0,,30924.0,0.5411
2003-11-10,SHREECEM,EQ,117.3,106.0,115.0,106.0,114.7,114.25,113.89,9118,103841885000.0,,7376.0,0.8089000000000001
2003-11-11,SHREECEM,EQ,114.25,117.1,121.0,114.6,118.0,116.95,118.14,60015,709018200000.0,,36961.0,0.6159
2003-11-12,SHREECEM,EQ,116.95,119.9,126.0,118.0,118.0,118.75,121.77,51495,627049765000.0,,29611.0,0.5750000000000001
2003-11-13,SHREECEM,EQ,118.75,120.0,121.0,113.9,117.0,117.1,117.59,26551,312203030000.0,,16041.0,0.6042000000000001
2003-11-14,SHREECEM,EQ,117.1,135.0,135.0,110.0,115.0,114.0,113.14,35118,397319650000.0,,19955.0,0.5682
2003-11-15,SHREECEM,EQ,114.0,112.5,116.0,112.5,112.5,114.95,114.67,5430,62267400000.0,,4250.0,0.7827
2003-11-17,SHREECEM,EQ,114.95,122.5,122.9,115.5,117.5,117.15,117.24,9843,115394505000.0,,6743.0,0.6851
2003-11-18,SHREECEM,EQ,117.15,120.9,125.0,116.9,117.0,117.6,121.37,58963,715644140000.0,,34963.0,0.593
2003-11-19,SHREECEM,EQ,117.6,117.0,117.0,110.0,110.0,110.65,112.66,17385,195858035000.0,,10920.0,0.6281
2003-11-20,SHREECEM,EQ,110.65,110.5,117.0,110.5,113.0,115.15,114.37,35688,408169410000.0,,21403.0,0.5997
2003-11-21,SHREECEM,EQ,115.15,114.0,116.0,109.0,115.0,113.45,111.7,17607,196671535000.0,,10351.0,0.5879
2003-11-24,SHREECEM,EQ,113.45,110.0,116.0,109.1,112.0,113.35,113.91,27927,318116815000.0,,20364.0,0.7292000000000001
2003-11-25,SHREECEM,EQ,113.35,117.0,117.0,112.15,116.0,115.25,114.6,20293,232561479999.99997,,13349.0,0.6578
2003-11-27,SHREECEM,EQ,115.25,116.3,118.8,115.0,118.2,117.65,117.36,20535,241001645000.00003,,15813.0,0.7701000000000001
2003-11-28,SHREECEM,EQ,117.65,117.0,119.0,116.4,118.0,118.1,117.71,17964,211450690000.0,,12846.0,0.7151000000000001
2003-12-01,SHREECEM,EQ,118.1,119.0,121.5,118.0,120.95,120.8,120.31,21935,263907825000.0,,15773.0,0.7191
2003-12-02,SHREECEM,EQ,120.8,120.05,120.05,115.0,118.0,118.15,118.56,13668,162045810000.0,,9261.0,0.6776000000000001
2003-12-03,SHREECEM,EQ,118.15,119.0,121.0,115.0,115.0,116.5,118.12,22379,264344835000.0,,17846.0,0.7974
2003-12-04,SHREECEM,EQ,116.5,117.95,120.0,114.75,120.0,118.0,116.02,33595,389768760000.0,,26650.0,0.7933
2003-12-05,SHREECEM,EQ,118.0,119.0,123.1,115.8,120.0,119.35,119.51,58262,696302560000.0,,44623.0,0.7659
2003-12-08,SHREECEM,EQ,119.35,121.0,122.0,117.5,120.0,119.5,118.6,20228,239904795000.00003,,17546.0,0.8674
2003-12-09,SHREECEM,EQ,119.5,121.0,125.0,121.0,124.5,124.35,123.06,61162,752668070000.0,,56387.0,0.9218999999999999
2003-12-10,SHREECEM,EQ,124.35,125.0,125.2,121.05,123.05,124.45,123.74,25814,319414210000.0,,19023.0,0.7369
2003-12-11,SHREECEM,EQ,124.45,125.0,127.0,118.05,118.25,120.3,122.78,16945,208042240000.0,,12940.0,0.7636000000000001
2003-12-12,SHREECEM,EQ,120.3,108.0,125.6,108.0,124.8,123.75,121.54,12200,148273800000.0,,10050.0,0.8238
2003-12-15,SHREECEM,EQ,123.75,138.0,138.0,130.4,134.0,133.6,134.02,64324,862079050000.0,,44141.0,0.6862
2003-12-16,SHREECEM,EQ,133.6,134.0,137.85,128.3,137.85,135.75,133.62,45778,611685600000.0,,26478.0,0.5784
2003-12-17,SHREECEM,EQ,135.75,131.15,140.0,131.15,140.0,139.6,137.63,121851,1677033680000.0,,101730.0,0.8349
2003-12-18,SHREECEM,EQ,139.6,132.3,139.5,132.3,135.15,136.6,137.5,22395,307924270000.0,,17091.0,0.7632
2003-12-19,SHREECEM,EQ,136.6,137.0,141.0,135.0,138.35,138.85,137.85,38976,537268884999.99994,,29123.0,0.7472
2003-12-22,SHREECEM,EQ,138.85,138.3,139.0,136.1,137.8,137.55,138.18,14501,200373980000.0,,11147.0,0.7687
2003-12-23,SHREECEM,EQ,137.55,137.8,140.0,135.0,135.0,135.7,137.63,19710,271259595000.00003,,16248.0,0.8244
2003-12-24,SHREECEM,EQ,135.7,135.0,136.0,133.05,133.35,134.65,134.84,15268,205872715000.0,,13021.0,0.8528
2003-12-26,SHREECEM,EQ,134.65,135.25,151.0,135.25,150.1,144.0,140.98,111435,1571056590000.0,,85017.0,0.7629000000000001
2003-12-29,SHREECEM,EQ,144.0,149.0,159.1,145.3,157.5,157.35,154.84,101632,1573624295000.0,,64835.0,0.6379
2003-12-30,SHREECEM,EQ,157.35,156.5,159.8,149.0,153.0,157.8,157.46,98140,1545276810000.0,,72462.0,0.7384000000000001
2003-12-31,SHREECEM,EQ,157.8,150.0,153.5,146.0,150.2,150.5,151.26,23495,355378810000.0,,17089.0,0.7273000000000001
2004-01-01,SHREECEM,EQ,150.5,140.0,156.0,140.0,147.5,148.65,151.49,53568,811525655000.0,,43760.0,0.8169
2004-01-02,SHREECEM,EQ,148.65,151.0,155.0,148.1,149.0,149.85,151.12,38838,586927935000.0,,29991.0,0.7722
2004-01-05,SHREECEM,EQ,149.85,150.0,151.0,145.0,148.5,148.65,147.96,33806,500189859999.99994,,24620.0,0.7283
2004-01-06,SHREECEM,EQ,148.65,151.0,154.5,140.0,140.0,140.9,146.57,39025,571991480000.0,,32736.0,0.8388
2004-01-07,SHREECEM,EQ,140.9,141.0,142.0,135.25,140.0,138.65,137.77,21163,291560150000.0,,10644.0,0.503
2004-01-08,SHREECEM,EQ,138.65,140.0,146.0,140.0,143.0,143.9,143.7,25001,359260880000.0,,18514.0,0.7404999999999999
2004-01-09,SHREECEM,EQ,143.9,151.5,151.5,142.0,142.6,143.3,147.49,36036,531479805000.0,,21232.0,0.5892000000000001
2004-01-12,SHREECEM,EQ,143.3,158.0,159.0,138.3,138.75,139.1,143.61,23512,337645925000.0,,19831.0,0.8434
2004-01-13,SHREECEM,EQ,139.1,139.1,145.0,135.2,145.0,141.35,139.95,14220,199006105000.0,,12110.0,0.8516
2004-01-14,SHREECEM,EQ,141.35,143.9,146.0,139.0,139.0,139.45,141.88,13090,185718975000.0,,9360.0,0.715
2004-01-15,SHREECEM,EQ,139.45,138.25,143.9,138.0,139.0,138.65,140.49,14960,210171895000.00003,,10333.0,0.6907
2004-01-16,SHREECEM,EQ,138.65,137.1,140.0,133.0,134.0,133.85,135.97,25060,340735995000.0,,20962.0,0.8365
2004-01-19,SHREECEM,EQ,133.85,133.25,133.25,127.05,129.1,130.2,129.3,30684,396734290000.0,,27592.0,0.8992
2004-01-20,SHREECEM,EQ,130.2,131.0,135.9,130.25,133.5,134.05,133.69,21814,291633195000.0,,18811.0,0.8623000000000001
2004-01-21,SHREECEM,EQ,134.05,130.0,134.0,127.5,127.5,128.15,130.27,21838,284492370000.0,,19429.0,0.8897
2004-01-22,SHREECEM,EQ,128.15,128.0,133.0,110.0,119.0,120.95,125.77,37549,472266440000.00006,,32305.0,0.8603000000000001
2004-01-23,SHREECEM,EQ,120.95,124.9,124.9,119.25,120.0,121.1,121.16,25265,306106970000.0,,21791.0,0.8625
2004-01-27,SHREECEM,EQ,121.1,124.6,133.6,124.6,130.75,131.25,127.75,13051,166723330000.0,,9901.0,0.7586
2004-01-28,SHREECEM,EQ,131.25,133.0,133.0,128.25,131.95,130.2,130.25,15045,195958265000.0,,9388.0,0.624
2004-01-29,SHREECEM,EQ,130.2,126.0,135.0,126.0,135.0,134.55,131.35,15340,201490775000.0,,13732.0,0.8952
2004-01-30,SHREECEM,EQ,134.55,130.6,142.9,120.0,135.5,137.15,136.12,70670,961964719999.9999,,61069.0,0.8641
2004-02-03,SHREECEM,EQ,137.15,127.05,128.9,123.3,128.0,126.45,125.99,15623,196827095000.0,,9417.0,0.6028
2004-02-04,SHREECEM,EQ,126.45,110.25,128.0,110.25,118.55,119.8,119.01,17922,213298090000.0,,12257.0,0.6839000000000001
2004-02-05,SHREECEM,EQ,119.8,124.7,124.7,111.5,114.0,113.75,117.77,40904,481745500000.0,,35152.0,0.8593999999999999
2004-02-06,SHREECEM,EQ,113.75,115.0,115.5,112.0,112.25,113.3,113.3,12530,141967130000.0,,10942.0,0.8733
2004-02-09,SHREECEM,EQ,113.3,116.0,116.75,112.25,115.0,114.75,114.68,51272,587982360000.0,,48041.0,0.937
2004-02-10,SHREECEM,EQ,114.75,117.45,121.9,115.55,119.9,119.6,119.29,11905,142009025000.0,,5887.0,0.49450000000000005
2004-02-11,SHREECEM,EQ,119.6,122.0,131.9,122.0,130.5,129.05,126.0,39369,496031970000.0,,33171.0,0.8426
2004-02-12,SHREECEM,EQ,129.05,130.0,136.15,130.0,136.0,135.0,133.06,35093,466936915000.00006,,20016.0,0.5704
2004-02-13,SHREECEM,EQ,135.0,134.9,136.25,131.25,135.4,133.35,132.89,24427,324601225000.0,,17617.0,0.7212000000000001
2004-02-16,SHREECEM,EQ,133.35,135.0,137.0,133.1,136.0,135.9,134.96,20230,273018554999.99997,,17715.0,0.8756999999999999
2004-02-17,SHREECEM,EQ,135.9,133.0,135.0,131.25,133.2,131.85,133.16,10367,138044965000.0,,6790.0,0.655
2004-02-18,SHREECEM,EQ,131.85,138.9,142.8,131.0,131.5,131.45,134.88,16121,217437375000.0,,10253.0,0.636
2004-02-19,SHREECEM,EQ,131.45,131.5,132.55,125.2,127.0,127.2,127.95,17710,226599840000.0,,10223.0,0.5772
2004-02-20,SHREECEM,EQ,127.2,125.05,127.0,124.0,126.9,126.3,125.55,8600,107968989999.99998,,6770.0,0.7872
2004-02-23,SHREECEM,EQ,126.3,126.9,127.9,122.0,122.0,122.25,123.05,7063,86911500000.0,,5886.0,0.8334
2004-02-24,SHREECEM,EQ,122.25,120.0,129.5,120.0,122.0,122.2,122.32,4248,51960690000.0,,3550.0,0.8357
2004-02-25,SHREECEM,EQ,122.2,121.3,125.0,121.3,122.75,122.25,123.0,9628,118424385000.00002,,4671.0,0.4851
2004-02-26,SHREECEM,EQ,122.25,123.0,123.1,119.0,120.0,119.55,120.31,19063,229341710000.0,,13582.0,0.7125
2004-02-27,SHREECEM,EQ,119.55,120.0,128.0,118.2,127.0,124.1,120.5,21949,264476420000.00003,,17875.0,0.8144
2004-03-01,SHREECEM,EQ,124.1,127.2,130.0,127.0,128.45,128.6,128.63,14209,182771450000.0,,12194.0,0.8582
2004-03-03,SHREECEM,EQ,128.6,129.0,135.95,129.0,131.2,131.5,132.64,19361,256812520000.00003,,14238.0,0.7354
2004-03-04,SHREECEM,EQ,131.5,131.5,133.5,128.5,130.7,130.0,131.54,15244,200515370000.0,,12545.0,0.8229000000000001
2004-03-05,SHREECEM,EQ,130.0,130.0,140.0,130.0,140.0,139.15,136.73,57434,785316190000.0,,45432.0,0.7909999999999999
2004-03-08,SHREECEM,EQ,139.15,140.0,150.0,137.25,146.5,147.85,144.6,67062,969683585000.0,,42937.0,0.6403
2004-03-09,SHREECEM,EQ,147.85,148.1,148.1,142.5,147.5,144.45,145.55,23170,337248270000.0,,13633.0,0.5884
2004-03-10,SHREECEM,EQ,144.45,142.3,154.0,141.7,146.85,146.55,148.38,28184,418182095000.0,,19681.0,0.6983
2004-03-11,SHREECEM,EQ,146.55,143.05,149.0,140.0,141.45,140.65,143.13,16250,232586195000.00003,,8597.0,0.529
2004-03-12,SHREECEM,EQ,140.65,138.3,143.85,137.0,140.0,141.7,139.8,15355,214660200000.0,,8171.0,0.5321
2004-03-15,SHREECEM,EQ,141.7,142.5,146.0,131.0,135.0,134.55,136.11,24577,334513190000.0,,17727.0,0.7212999999999999
2004-03-16,SHREECEM,EQ,134.55,129.1,141.0,129.1,140.0,140.15,137.48,23837,327721955000.0,,17945.0,0.7528
2004-03-17,SHREECEM,EQ,140.15,141.0,142.0,140.0,140.0,140.0,140.07,15452,216429820000.00003,,14469.0,0.9364
2004-03-18,SHREECEM,EQ,140.0,140.0,141.45,135.55,139.0,139.4,139.07,14848,206493265000.0,,12634.0,0.8509000000000001
2004-03-19,SHREECEM,EQ,139.4,137.35,138.55,136.25,138.45,138.2,137.21,14942,205020045000.0,,13827.0,0.9254000000000001
2004-03-22,SHREECEM,EQ,138.2,135.5,138.0,134.95,137.0,135.3,135.31,8228,111336960000.00002,,6928.0,0.8420000000000001
2004-03-23,SHREECEM,EQ,135.3,135.0,137.65,135.0,137.0,137.15,135.99,10663,145010160000.0,,8810.0,0.8262
2004-03-24,SHREECEM,EQ,137.15,136.4,143.0,135.0,143.0,140.2,139.01,11768,163589740000.0,,10240.0,0.8702
2004-03-25,SHREECEM,EQ,140.2,144.95,144.95,140.5,142.0,142.0,141.72,5787,82011425000.0,,5387.0,0.9309000000000001
2004-03-26,SHREECEM,EQ,142.0,140.8,145.0,140.8,144.1,144.35,143.26,15695,224851300000.0,,11530.0,0.7345999999999999
2004-03-29,SHREECEM,EQ,144.35,142.5,146.9,137.0,142.0,141.85,140.39,84808,1190639020000.0,,70878.0,0.8357
2004-03-30,SHREECEM,EQ,141.85,142.05,144.0,140.05,143.5,143.25,141.24,8760,123726125000.0,,8110.0,0.9258
2004-03-31,SHREECEM,EQ,143.25,141.0,141.95,140.0,140.0,140.4,140.94,1909,26905000000.0,,1349.0,0.7067
2004-04-01,SHREECEM,EQ,140.4,141.8,146.9,141.8,144.0,143.65,143.73,10996,158041090000.0,,8478.0,0.7709999999999999
2004-04-02,SHREECEM,EQ,143.65,146.5,150.4,144.0,150.4,149.9,147.12,24839,365423375000.0,,19760.0,0.7955
2004-04-05,SHREECEM,EQ,149.9,150.0,158.0,149.2,152.2,153.0,155.2,22526,349606785000.0,,18177.0,0.8069
2004-04-06,SHREECEM,EQ,153.0,150.1,155.0,150.1,150.15,151.0,152.58,7233,110359980000.0,,4846.0,0.67
2004-04-07,SHREECEM,EQ,151.0,147.0,154.0,147.0,149.2,149.85,151.26,5247,79366605000.0,,2975.0,0.5670000000000001
2004-04-08,SHREECEM,EQ,149.85,150.0,153.5,149.5,150.1,150.0,150.38,25733,386977060000.0,,24109.0,0.9369
2004-04-12,SHREECEM,EQ,150.0,150.2,154.0,150.0,152.5,152.9,152.54,13858,211391854999.99997,,10756.0,0.7762000000000001
2004-04-13,SHREECEM,EQ,152.9,150.6,158.0,149.1,154.7,157.1,154.5,22082,341164990000.0,,16472.0,0.7459
2004-04-15,SHREECEM,EQ,157.1,161.0,179.9,160.0,175.0,173.8,168.52,80215,1351798820000.0,,55190.0,0.688
2004-04-16,SHREECEM,EQ,173.8,175.0,177.0,164.0,170.0,168.35,170.7,54610,932207480000.0001,,37376.0,0.6844
2004-04-17,SHREECEM,EQ,168.35,174.0,174.0,166.05,172.0,170.6,169.81,7543,128084725000.0,,6438.0,0.8534999999999999
2004-04-19,SHREECEM,EQ,170.6,174.9,175.0,160.6,161.1,164.55,169.33,38564,652990920000.0,,33092.0,0.8581000000000001
2004-04-20,SHREECEM,EQ,164.55,168.0,168.0,161.1,162.1,162.6,163.76,6854,112241570000.0,,4013.0,0.5855
2004-04-21,SHREECEM,EQ,162.6,166.0,174.0,163.55,173.85,172.8,169.69,20446,346942890000.0,,15866.0,0.7759999999999999
2004-04-22,SHREECEM,EQ,172.8,174.0,176.9,171.0,172.05,173.85,174.75,19539,341449910000.0,,12060.0,0.6172
2004-04-23,SHREECEM,EQ,173.85,172.0,184.0,169.1,180.0,180.65,175.86,106170,1867104839999.9998,,60360.0,0.5685
2004-04-27,SHREECEM,EQ,180.65,181.0,181.0,170.0,171.0,173.9,174.11,40530,705671920000.0,,34965.0,0.8627
2004-04-28,SHREECEM,EQ,173.9,172.05,177.9,170.0,176.0,175.85,175.13,44559,780349120000.0,,39991.0,0.8975
2004-04-29,SHREECEM,EQ,175.85,175.2,184.0,174.0,179.0,179.25,178.94,44135,789744555000.0,,27238.0,0.6172
2004-04-30,SHREECEM,EQ,179.25,184.9,189.9,182.0,182.15,184.3,186.97,36462,681722085000.0,,22370.0,0.6135
2004-05-03,SHREECEM,EQ,184.3,184.5,184.5,176.0,178.5,178.8,178.36,30962,552230640000.0,,25628.0,0.8277
2004-05-04,SHREECEM,EQ,178.8,184.45,196.0,180.0,194.0,194.7,192.39,59831,1151065055000.0,,40752.0,0.6811
2004-05-05,SHREECEM,EQ,194.7,195.5,199.8,187.5,190.5,190.0,193.37,61367,1186683870000.0,,39629.0,0.6458
2004-05-06,SHREECEM,EQ,190.0,196.0,199.65,187.0,195.0,195.5,193.03,57917,1117984640000.0,,40225.0,0.6945
2004-05-07,SHREECEM,EQ,195.5,192.5,197.0,188.2,191.0,191.05,190.99,24672,471221005000.0,,17909.0,0.7259000000000001
2004-05-10,SHREECEM,EQ,191.05,194.65,194.65,174.3,185.5,185.8,184.9,25502,471544215000.00006,,17349.0,0.6803
2004-05-11,SHREECEM,EQ,185.8,177.65,180.5,175.15,178.5,178.95,178.66,29302,523497040000.00006,,19307.0,0.6589
2004-05-12,SHREECEM,EQ,178.95,175.0,191.9,175.0,190.0,190.05,186.31,48918,911413125000.0,,36870.0,0.7537
2004-05-13,SHREECEM,EQ,190.05,177.0,200.0,177.0,189.6,188.8,190.77,83584,1594566875000.0,,52031.0,0.6225
2004-05-14,SHREECEM,EQ,188.8,198.9,198.9,151.65,180.0,176.9,175.4,45257,793792265000.0,,25306.0,0.5592
2004-05-17,SHREECEM,EQ,176.9,161.0,174.5,152.0,161.9,159.3,160.09,12512,200301360000.0,,8944.0,0.7148000000000001
2004-05-18,SHREECEM,EQ,159.3,174.9,175.0,164.0,168.0,168.65,170.48,26331,448878050000.0,,19368.0,0.7356
2004-05-19,SHREECEM,EQ,168.65,168.0,175.9,167.0,175.0,175.4,172.65,32038,553140175000.0,,22359.0,0.6979000000000001
2004-05-20,SHREECEM,EQ,175.4,171.5,185.0,171.5,183.0,181.55,181.74,30510,554480995000.0,,27938.0,0.9157
2004-05-21,SHREECEM,EQ,181.55,180.0,180.0,172.2,175.0,175.4,175.01,20539,359444075000.0,,17998.0,0.8763
2004-05-24,SHREECEM,EQ,175.4,181.7,183.7,178.25,181.0,180.35,181.12,5174,93712415000.0,,3751.0,0.725
2004-05-25,SHREECEM,EQ,180.35,179.95,179.95,174.5,175.0,176.6,176.83,7152,126465770000.0,,4558.0,0.6373
2004-05-26,SHREECEM,EQ,176.6,176.25,177.0,171.0,173.0,172.15,173.32,7568,131169735000.00002,,6555.0,0.8661
2004-05-27,SHREECEM,EQ,172.15,170.0,172.0,170.0,170.5,170.5,171.08,4310,73733790000.0,,3526.0,0.8181
2004-05-28,SHREECEM,EQ,170.5,169.0,172.9,166.55,166.55,170.15,170.26,31851,542289270000.0,,29632.0,0.9303
2004-05-31,SHREECEM,EQ,170.15,158.05,161.0,152.6,157.5,158.05,157.95,23000,363279990000.0,,17052.0,0.7414000000000001
2004-06-01,SHREECEM,EQ,158.05,160.0,162.0,153.1,157.7,155.6,158.46,88788,1406926935000.0,,66178.0,0.7453000000000001
2004-06-02,SHREECEM,EQ,155.6,160.0,160.95,156.0,157.25,156.25,156.69,7757,121543545000.0,,5024.0,0.6476999999999999
2004-06-03,SHREECEM,EQ,156.25,157.5,159.0,155.0,155.5,155.15,156.0,11799,184065425000.0,,10029.0,0.85
2004-06-04,SHREECEM,EQ,155.15,158.5,158.5,153.55,155.0,155.0,155.03,8986,139310120000.0,,8285.0,0.922
2004-06-07,SHREECEM,EQ,155.0,160.0,160.0,153.25,154.0,155.25,155.36,62509,971162710000.0,,61391.0,0.9821
2004-06-08,SHREECEM,EQ,155.25,156.0,156.0,151.6,151.85,152.2,152.88,1516,23176705000.0,,993.0,0.655
2004-06-09,SHREECEM,EQ,152.2,153.85,157.75,153.85,155.95,155.0,155.05,18863,292464865000.0,,16696.0,0.8851000000000001
2004-06-10,SHREECEM,EQ,155.0,154.7,156.0,153.25,153.25,153.5,154.51,1373,21213885000.0,,1084.0,0.7895000000000001
2004-06-11,SHREECEM,EQ,153.5,153.0,153.05,148.1,148.15,148.85,150.33,3060,46000230000.0,,2390.0,0.7809999999999999
2004-06-14,SHREECEM,EQ,148.85,146.0,147.0,141.0,141.0,141.4,143.59,4577,65718960000.0,,3392.0,0.7411
2004-06-15,SHREECEM,EQ,141.4,140.25,147.0,140.0,147.0,146.55,144.85,18876,273420279999.99997,,15600.0,0.8264
2004-06-16,SHREECEM,EQ,146.55,146.0,149.0,143.55,149.0,147.7,146.74,38715,568104895000.0,,26984.0,0.6970000000000001
2004-06-17,SHREECEM,EQ,147.7,147.7,149.65,145.0,149.65,149.5,148.27,17469,259006540000.0,,10185.0,0.583
2004-06-18,SHREECEM,EQ,149.5,147.0,149.3,147.0,149.3,149.0,148.43,4046,60053180000.00001,,3716.0,0.9184000000000001
2004-06-21,SHREECEM,EQ,149.0,145.15,148.75,145.15,148.75,147.5,147.44,5543,81725375000.0,,5192.0,0.9367000000000001
2004-06-22,SHREECEM,EQ,147.5,146.1,148.05,145.0,148.0,148.0,147.43,15026,221529004999.99997,,14218.0,0.9462
2004-06-23,SHREECEM,EQ,148.0,164.7,164.7,145.0,148.0,147.7,147.8,23303,344428365000.0,,21721.0,0.9320999999999999
2004-06-24,SHREECEM,EQ,147.7,145.55,149.0,145.55,148.5,148.8,148.25,9231,136845270000.0,,8728.0,0.9455
2004-06-25,SHREECEM,EQ,148.8,146.7,149.7,146.5,148.0,148.0,148.04,12971,192024825000.0,,11782.0,0.9083
2004-06-28,SHREECEM,EQ,148.0,148.0,157.85,148.0,157.65,156.75,154.12,8775,135243645000.0,,7576.0,0.8634000000000001
2004-06-29,SHREECEM,EQ,156.75,152.3,158.0,152.3,157.0,157.05,155.8,9136,142334775000.0,,8436.0,0.9234
2004-06-30,SHREECEM,EQ,157.05,157.0,162.0,157.0,161.0,160.9,160.4,2850,45715225000.0,,2055.0,0.7211
2004-07-01,SHREECEM,EQ,160.9,160.0,161.5,156.5,161.5,160.7,159.09,5474,87086780000.0,,3788.0,0.6920000000000001
2004-07-02,SHREECEM,EQ,160.7,160.0,165.0,158.0,165.0,164.6,161.65,6605,106771910000.00002,,6095.0,0.9228000000000001
2004-07-05,SHREECEM,EQ,164.6,164.05,165.9,156.5,159.0,158.8,161.88,5691,92123485000.0,,2390.0,0.42
2004-07-06,SHREECEM,EQ,158.8,158.0,162.0,157.5,160.95,160.65,160.44,2961,47506085000.0,,2220.0,0.7497
2004-07-07,SHREECEM,EQ,160.65,159.5,169.9,157.05,169.9,166.15,165.21,46033,760515940000.0,,40088.0,0.8709
2004-07-08,SHREECEM,EQ,166.15,166.2,171.95,147.15,160.0,157.4,159.79,15818,252750135000.0,,11969.0,0.7567
2004-07-09,SHREECEM,EQ,157.4,150.3,170.0,150.2,168.0,167.1,162.99,16625,270964400000.0,,12023.0,0.7232
2004-07-12,SHREECEM,EQ,167.1,155.15,178.9,155.15,161.9,161.95,162.86,7307,119004585000.00002,,4750.0,0.6501
2004-07-13,SHREECEM,EQ,161.95,160.1,160.1,154.0,155.0,155.15,157.7,5543,87410690000.0,,4897.0,0.8835
2004-07-14,SHREECEM,EQ,155.15,153.4,158.0,153.4,157.0,157.1,156.9,3252,51022850000.0,,3000.0,0.9225
2004-07-15,SHREECEM,EQ,157.1,156.5,168.9,156.5,165.0,165.55,164.62,52403,862681360000.0,,40563.0,0.7741
2004-07-16,SHREECEM,EQ,165.55,168.0,178.0,166.0,170.05,170.85,171.37,75156,1287947720000.0,,36623.0,0.48729999999999996
2004-07-19,SHREECEM,EQ,170.85,178.0,178.0,171.0,173.0,172.65,172.49,21291,367244770000.0,,16340.0,0.7675000000000001
2004-07-20,SHREECEM,EQ,172.65,172.25,174.7,170.0,173.4,172.2,171.71,18111,310984885000.0,,11223.0,0.6197
2004-07-21,SHREECEM,EQ,172.2,174.8,177.85,173.75,176.7,176.25,175.37,31410,550821920000.0,,19502.0,0.6209
2004-07-22,SHREECEM,EQ,176.25,177.85,184.95,169.15,169.15,170.5,176.18,68277,1202870935000.0,,51651.0,0.7565000000000001
2004-07-23,SHREECEM,EQ,170.5,174.0,174.0,167.5,170.0,169.5,170.49,18281,311664805000.0,,15331.0,0.8386
2004-07-26,SHREECEM,EQ,169.5,170.0,172.0,168.75,169.65,169.3,170.01,27653,470130909999.99994,,22167.0,0.8016
2004-07-27,SHREECEM,EQ,169.3,169.5,170.0,169.0,169.0,169.1,169.26,47955,811708175000.0,,46522.0,0.9701000000000001
2004-07-28,SHREECEM,EQ,169.1,167.6,167.6,162.5,163.25,162.75,163.53,12818,209614040000.0,,11290.0,0.8808
2004-07-29,SHREECEM,EQ,162.75,179.95,179.95,150.0,171.1,170.05,168.16,25583,430191334999.99994,,20308.0,0.7938
2004-07-30,SHREECEM,EQ,170.05,167.3,177.75,166.5,176.3,176.5,174.26,30820,537062180000.0,,27072.0,0.8784000000000001
2004-08-02,SHREECEM,EQ,176.5,179.0,186.0,176.3,176.75,177.75,179.23,17443,312623465000.0,,11581.0,0.6639
2004-08-03,SHREECEM,EQ,177.75,178.0,186.3,175.95,180.0,180.25,183.03,43331,793074285000.0,,29207.0,0.674
2004-08-04,SHREECEM,EQ,180.25,180.25,184.0,178.2,178.5,179.6,180.64,11155,201503555000.0,,5510.0,0.4939
2004-08-05,SHREECEM,EQ,179.6,180.0,184.0,178.5,180.0,180.55,181.68,19532,354861560000.0,,16524.0,0.846
2004-08-06,SHREECEM,EQ,180.55,180.0,180.95,178.0,178.05,178.85,179.43,12931,232019270000.00003,,7634.0,0.5904
2004-08-09,SHREECEM,EQ,178.85,182.0,185.4,180.5,180.5,181.6,184.05,78149,1438351065000.0,,60157.0,0.7698
2004-08-10,SHREECEM,EQ,181.6,184.5,185.0,180.55,180.6,181.3,183.5,27919,512312595000.0,,18913.0,0.6774
2004-08-11,SHREECEM,EQ,181.3,182.25,183.5,176.5,179.0,178.45,179.16,24621,441105350000.0,,22146.0,0.8995000000000001
2004-08-12,SHREECEM,EQ,178.45,180.0,182.25,169.0,173.5,170.65,174.41,18012,314155555000.0,,13168.0,0.7311
2004-08-13,SHREECEM,EQ,170.65,161.0,179.0,161.0,178.0,177.5,176.66,12411,219246804999.99997,,6384.0,0.5144
2004-08-16,SHREECEM,EQ,177.5,172.15,180.5,171.0,178.05,178.55,178.53,151511,2704997205000.0,,143848.0,0.9494
2004-08-17,SHREECEM,EQ,178.55,180.0,188.9,179.25,185.0,185.65,184.99,147684,2732052870000.0,,111286.0,0.7535
2004-08-18,SHREECEM,EQ,185.65,186.0,194.5,185.05,185.1,186.0,189.81,96935,1839893389999.9998,,47773.0,0.4928
2004-08-19,SHREECEM,EQ,186.0,186.15,192.3,186.15,189.7,189.45,189.59,52478,994904425000.0,,30650.0,0.5841
2004-08-20,SHREECEM,EQ,189.45,186.6,189.0,184.0,188.5,187.05,186.47,24389,454774020000.0,,11180.0,0.45840000000000003
2004-08-23,SHREECEM,EQ,187.05,189.4,194.7,182.75,186.25,187.2,189.51,72432,1372653935000.0,,28297.0,0.3907
2004-08-24,SHREECEM,EQ,187.2,187.0,197.9,187.0,197.0,195.1,192.28,101039,1942803555000.0,,54295.0,0.5374
2004-08-25,SHREECEM,EQ,195.1,198.0,202.8,194.05,195.5,195.7,198.67,69026,1371363420000.0,,36642.0,0.5307999999999999
2004-08-26,SHREECEM,EQ,195.7,196.0,199.0,192.0,195.0,196.5,196.0,34242,671137205000.0,,23102.0,0.6747
2004-08-27,SHREECEM,EQ,196.5,198.8,198.8,189.0,190.35,190.05,193.48,39055,755643240000.0,,31918.0,0.8173
2004-08-30,SHREECEM,EQ,190.05,191.1,200.0,191.1,199.0,198.6,197.1,58954,1162010840000.0,,42235.0,0.7164
2004-08-31,SHREECEM,EQ,198.6,200.0,202.0,194.0,201.95,201.05,199.6,74675,1490497650000.0,,61819.0,0.8278
2004-09-01,SHREECEM,EQ,201.05,192.0,206.0,192.0,200.0,201.3,202.97,45551,924569000000.0,,27934.0,0.6132
2004-09-02,SHREECEM,EQ,201.3,200.1,214.4,198.0,203.0,204.55,207.87,113667,2362746195000.0,,49282.0,0.4336
2004-09-03,SHREECEM,EQ,204.55,202.4,203.95,197.0,200.0,200.95,200.1,42009,840584919999.9999,,26853.0,0.6392
2004-09-06,SHREECEM,EQ,200.95,201.05,204.0,200.0,202.0,202.0,202.05,22906,462811615000.00006,,14126.0,0.6167
2004-09-07,SHREECEM,EQ,202.0,198.1,204.0,198.1,202.5,202.45,202.78,20004,405647525000.0,,15558.0,0.7777
2004-09-08,SHREECEM,EQ,202.45,205.0,207.95,200.0,202.0,201.05,202.1,44239,894077910000.0,,30628.0,0.6923
2004-09-09,SHREECEM,EQ,201.05,200.7,202.0,199.0,201.0,201.1,200.64,41843,839519885000.0,,33638.0,0.8039000000000001
2004-09-10,SHREECEM,EQ,201.1,199.0,203.5,199.0,200.1,200.65,201.92,15974,322551265000.0,,11628.0,0.7279000000000001
2004-09-13,SHREECEM,EQ,200.65,202.0,207.0,200.4,205.0,205.65,204.18,38193,779834735000.0,,27646.0,0.7238
2004-09-14,SHREECEM,EQ,205.65,202.05,203.6,195.2,196.0,198.45,200.31,22124,443161395000.0,,16577.0,0.7493000000000001
2004-09-15,SHREECEM,EQ,198.45,199.8,202.0,196.35,198.9,197.85,199.64,23854,476212230000.0,,18684.0,0.7833
2004-09-16,SHREECEM,EQ,197.85,199.0,202.0,198.5,200.8,201.35,200.3,18095,362437815000.0,,12844.0,0.7098000000000001
2004-09-17,SHREECEM,EQ,201.35,200.5,202.0,197.15,199.3,198.3,200.71,30751,617198625000.0,,26601.0,0.865
2004-09-20,SHREECEM,EQ,198.3,205.0,205.0,197.0,197.0,198.6,200.25,24205,484697545000.0,,18127.0,0.7489
2004-09-21,SHREECEM,EQ,198.6,199.0,200.85,198.0,198.6,198.5,199.38,19399,386775810000.0,,15680.0,0.8083
2004-09-22,SHREECEM,EQ,198.5,200.0,203.0,198.1,198.75,199.8,199.95,35430,708430740000.0,,24110.0,0.6805
2004-09-23,SHREECEM,EQ,199.8,199.0,200.8,196.0,196.0,196.75,199.01,31287,622632960000.0,,29246.0,0.9348000000000001
2004-09-24,SHREECEM,EQ,196.75,191.6,199.85,191.6,194.0,194.6,196.69,18817,370103935000.0,,10947.0,0.5818
2004-09-27,SHREECEM,EQ,194.6,197.95,198.55,193.0,196.0,194.0,195.74,12511,244889260000.0,,8535.0,0.6822
2004-09-28,SHREECEM,EQ,194.0,196.95,196.95,187.1,187.3,189.35,190.48,23633,450161340000.00006,,17487.0,0.7399
2004-09-29,SHREECEM,EQ,189.35,191.85,196.85,190.0,194.0,194.0,193.54,11696,226369920000.00003,,9219.0,0.7881999999999999
2004-09-30,SHREECEM,EQ,194.0,196.0,198.0,192.1,192.1,192.45,194.88,15326,298667485000.0,,11628.0,0.7587
2004-10-01,SHREECEM,EQ,192.45,193.6,195.0,192.0,193.0,193.25,193.62,12322,238583229999.99997,,9914.0,0.8046
2004-10-04,SHREECEM,EQ,193.25,196.5,199.7,196.0,199.0,199.0,198.31,16366,324558455000.0,,11353.0,0.6937000000000001
2004-10-05,SHREECEM,EQ,199.0,199.35,199.75,196.55,198.4,198.5,197.96,7895,156289090000.0,,6577.0,0.8331000000000001
2004-10-06,SHREECEM,EQ,198.5,198.0,200.0,196.75,196.75,196.95,198.04,12757,252643129999.99997,,11122.0,0.8718000000000001
2004-10-07,SHREECEM,EQ,196.95,198.9,199.95,198.0,198.5,198.45,198.98,33184,660287465000.0,,31259.0,0.9420000000000001
2004-10-08,SHREECEM,EQ,198.45,195.0,199.3,195.0,197.0,197.9,197.89,36984,731877930000.0,,34436.0,0.9311
2004-10-09,SHREECEM,EQ,197.9,198.8,200.7,197.0,199.5,199.45,199.25,6886,137204000000.0,,5892.0,0.8556
2004-10-11,SHREECEM,EQ,199.45,201.0,205.0,196.55,198.0,198.5,201.86,51421,1038004719999.9999,,42621.0,0.8289
2004-10-12,SHREECEM,EQ,198.5,198.05,201.0,194.0,194.25,194.65,196.23,13706,268953265000.0,,9928.0,0.7244
2004-10-14,SHREECEM,EQ,194.65,197.0,197.0,192.5,193.0,193.1,194.1,3030,58810975000.0,,2238.0,0.7386
2004-10-15,SHREECEM,EQ,193.1,193.0,195.0,190.2,191.3,192.75,192.16,14918,286669215000.0,,11690.0,0.7836
2004-10-18,SHREECEM,EQ,192.75,194.95,198.8,193.3,193.55,194.0,196.45,9354,183758065000.0,,7285.0,0.7787999999999999
2004-10-19,SHREECEM,EQ,194.0,197.95,198.5,193.1,197.0,196.85,195.63,29077,568828340000.0,,23895.0,0.8218000000000001
2004-10-20,SHREECEM,EQ,196.85,196.05,201.9,196.0,198.9,197.4,199.64,23187,462912220000.0,,19469.0,0.8397
2004-10-21,SHREECEM,EQ,197.4,195.0,201.0,195.0,196.6,198.0,199.32,19302,384732055000.0,,12843.0,0.6654000000000001
2004-10-25,SHREECEM,EQ,198.0,197.0,197.0,192.6,192.6,193.05,194.9,10702,208584025000.0,,9806.0,0.9163
2004-10-26,SHREECEM,EQ,193.05,192.5,193.0,189.0,190.0,189.5,190.76,14105,269072445000.00003,,12568.0,0.891
2004-10-27,SHREECEM,EQ,189.5,188.0,202.8,185.05,199.5,199.85,197.52,52899,1044868735000.0,,41045.0,0.7759
2004-10-28,SHREECEM,EQ,199.85,202.45,205.0,196.2,203.0,203.0,201.91,55920,1129057485000.0,,33723.0,0.6031000000000001
2004-10-29,SHREECEM,EQ,203.0,204.0,204.5,196.05,197.5,197.05,199.71,20491,409222260000.0,,15700.0,0.7662000000000001
2004-11-01,SHREECEM,EQ,197.05,204.95,214.0,201.5,209.7,211.35,208.47,155125,3233918090000.0,,125885.0,0.8115000000000001
2004-11-02,SHREECEM,EQ,211.35,214.7,218.8,209.65,214.8,215.2,216.63,75795,1641933875000.0,,50544.0,0.6668999999999999
2004-11-03,SHREECEM,EQ,215.2,217.95,217.95,208.6,212.9,210.85,211.45,43258,914706975000.0,,34229.0,0.7913
2004-11-04,SHREECEM,EQ,210.85,215.0,215.0,210.0,210.25,210.3,211.95,49562,1050453015000.0,,44346.0,0.8948
2004-11-05,SHREECEM,EQ,210.3,213.0,213.0,205.5,207.0,207.15,207.7,34319,712814195000.0,,29105.0,0.8481000000000001
2004-11-08,SHREECEM,EQ,207.15,209.5,210.5,207.0,207.25,207.55,207.67,9656,200530030000.0,,7970.0,0.8254000000000001
2004-11-09,SHREECEM,EQ,207.55,207.95,210.0,203.15,203.4,204.0,206.22,28569,589151205000.0,,26316.0,0.9211
2004-11-10,SHREECEM,EQ,204.0,212.0,212.0,205.0,206.5,206.4,207.23,8357,173184570000.0,,5874.0,0.7029000000000001
2004-11-11,SHREECEM,EQ,206.4,207.15,207.15,203.0,204.8,204.95,205.26,13253,272027315000.0,,12103.0,0.9131999999999999
2004-11-12,SHREECEM,EQ,204.95,209.7,210.0,205.0,205.0,205.85,206.72,5621,116195170000.0,,4615.0,0.821
2004-11-16,SHREECEM,EQ,205.85,205.1,207.1,199.4,200.9,200.3,201.65,28070,566031860000.0,,22656.0,0.8070999999999999
2004-11-17,SHREECEM,EQ,200.3,203.85,203.85,200.0,200.0,200.1,200.94,21289,427778420000.0,,18915.0,0.8885
2004-11-18,SHREECEM,EQ,200.1,202.0,202.95,199.5,202.0,200.35,200.28,41669,834560620000.0,,38073.0,0.9137000000000001
2004-11-19,SHREECEM,EQ,200.35,204.6,217.9,204.6,213.75,211.85,211.89,107909,2286537505000.0,,70055.0,0.6492
2004-11-22,SHREECEM,EQ,211.85,214.0,217.0,211.6,213.0,212.85,213.95,48419,1035930460000.0,,32296.0,0.667
2004-11-23,SHREECEM,EQ,212.85,214.0,221.0,214.0,218.0,218.85,218.48,77006,1682392214999.9998,,57035.0,0.7406999999999999
2004-11-24,SHREECEM,EQ,218.85,222.5,223.6,216.6,216.6,217.4,218.87,45907,1004762760000.0,,33150.0,0.7221
2004-11-25,SHREECEM,EQ,217.4,220.0,239.0,220.0,222.65,223.9,230.47,192734,4442026220000.0,,121361.0,0.6297
2004-11-29,SHREECEM,EQ,223.9,223.5,228.8,208.0,224.5,224.35,225.43,116563,2627672495000.0,,77389.0,0.6639
2004-11-30,SHREECEM,EQ,224.35,226.7,227.85,220.1,221.6,221.1,223.44,34406,768759845000.0,,23978.0,0.6969
2004-12-01,SHREECEM,EQ,221.1,223.7,223.7,213.8,221.25,220.15,218.49,36974,807843960000.0,,23090.0,0.6245
2004-12-02,SHREECEM,EQ,220.15,222.45,237.0,220.2,233.45,233.45,232.01,129918,3014193040000.0,,91237.0,0.7023
2004-12-03,SHREECEM,EQ,233.45,234.0,258.0,229.15,251.0,251.6,242.66,271040,6577157830000.0,,160857.0,0.5935
2004-12-06,SHREECEM,EQ,251.6,254.7,264.0,248.2,249.95,252.35,255.02,238887,6092143260000.0,,172351.0,0.7215
2004-12-07,SHREECEM,EQ,252.35,253.9,255.95,244.3,248.0,248.55,248.79,44399,1104624255000.0,,27097.0,0.6103000000000001
2004-12-08,SHREECEM,EQ,248.55,250.0,251.0,243.15,244.0,243.85,247.67,34421,852515610000.0,,23712.0,0.6889000000000001
2004-12-09,SHREECEM,EQ,243.85,242.05,250.0,240.1,245.5,244.65,245.35,43529,1067970575000.0,,25714.0,0.5907
2004-12-10,SHREECEM,EQ,244.65,247.7,254.0,246.0,248.0,250.75,250.71,61563,1543437960000.0,,42703.0,0.6936
2004-12-13,SHREECEM,EQ,250.75,254.5,254.5,247.0,248.5,249.1,250.57,58385,1462952025000.0,,44422.0,0.7608
2004-12-14,SHREECEM,EQ,249.1,249.95,251.7,245.05,245.6,245.35,247.57,25962,642751920000.0,,20263.0,0.7805
2004-12-15,SHREECEM,EQ,245.35,248.0,248.65,246.0,247.0,247.2,247.36,22880,565968550000.0,,19552.0,0.8545
2004-12-16,SHREECEM,EQ,247.2,247.0,247.0,239.1,243.7,243.65,242.51,82529,2001451230000.0,,65604.0,0.7948999999999999
2004-12-17,SHREECEM,EQ,243.65,245.0,250.0,241.5,248.95,248.75,247.93,108220,2683146945000.0,,93773.0,0.8665
2004-12-20,SHREECEM,EQ,248.75,248.0,248.75,239.15,243.5,242.8,242.89,53141,1290752535000.0,,34467.0,0.6486
2004-12-21,SHREECEM,EQ,242.8,247.4,247.4,242.0,245.0,244.5,244.57,40938,1001231150000.0,,30262.0,0.7392000000000001
2004-12-22,SHREECEM,EQ,244.5,247.0,254.5,243.1,252.9,249.85,250.27,155344,3887812304999.9995,,106284.0,0.6842
2004-12-23,SHREECEM,EQ,249.85,251.0,260.0,248.0,250.0,251.3,252.22,107694,2716310980000.0,,60954.0,0.5660000000000001
2004-12-24,SHREECEM,EQ,251.3,254.0,260.0,250.0,255.3,256.2,255.55,110329,2819428250000.0,,65181.0,0.5908
2004-12-27,SHREECEM,EQ,256.2,257.0,257.25,253.05,255.3,255.8,255.71,20547,525412525000.0,,14591.0,0.7101000000000001
2004-12-28,SHREECEM,EQ,255.8,255.85,257.0,247.1,248.0,248.55,251.26,43617,1095908755000.0001,,30284.0,0.6943
2004-12-29,SHREECEM,EQ,248.55,248.5,254.9,247.15,247.9,249.25,250.07,43750,1094054444999.9999,,29363.0,0.6712
2004-12-30,SHREECEM,EQ,249.25,249.0,252.0,247.5,250.0,248.9,249.71,30099,751589055000.0,,21795.0,0.7241
2004-12-31,SHREECEM,EQ,248.9,250.0,254.8,249.0,251.0,251.9,251.33,48144,1209994420000.0,,37143.0,0.7715000000000001
2005-01-03,SHREECEM,EQ,251.9,254.0,257.9,252.0,256.9,256.2,254.94,36084,919924150000.0,,26708.0,0.7402
2005-01-04,SHREECEM,EQ,256.2,258.0,271.0,253.1,267.95,267.45,265.23,172574,4577155390000.0,,79965.0,0.46340000000000003
2005-01-05,SHREECEM,EQ,267.45,270.4,287.0,265.65,274.7,276.15,278.5,319118,8887500960000.0,,138556.0,0.43420000000000003
2005-01-06,SHREECEM,EQ,276.15,279.4,284.8,269.0,278.0,278.8,278.92,198867,5546792325000.0,,76531.0,0.3848
2005-01-07,SHREECEM,EQ,278.8,280.2,295.0,280.15,289.1,289.75,288.43,155859,4495427255000.0,,77226.0,0.4955
2005-01-10,SHREECEM,EQ,289.75,293.0,294.8,285.0,287.0,288.2,290.84,119386,3472165340000.0,,67756.0,0.5675
2005-01-11,SHREECEM,EQ,288.2,290.0,290.0,272.05,277.0,275.3,280.92,64220,1804036785000.0002,,39909.0,0.6214000000000001
2005-01-12,SHREECEM,EQ,275.3,284.7,284.7,260.3,265.0,262.6,268.96,102097,2745952490000.0,,77478.0,0.7589
2005-01-13,SHREECEM,EQ,262.6,272.0,282.0,270.0,280.1,279.0,278.57,113381,3158473580000.0,,87710.0,0.7736000000000001
2005-01-14,SHREECEM,EQ,279.0,281.5,289.9,278.05,285.0,285.3,285.87,79733,2279356345000.0,,44957.0,0.5638000000000001
2005-01-17,SHREECEM,EQ,285.3,285.3,290.0,275.0,278.65,278.95,279.84,32868,919770519999.9999,,16268.0,0.4949
2005-01-18,SHREECEM,EQ,278.95,280.0,291.45,280.0,287.0,285.05,287.79,74655,2148510020000.0,,38677.0,0.5181
2005-01-19,SHREECEM,EQ,285.05,289.7,293.0,277.1,278.0,278.9,286.05,149292,4270509510000.0,,77866.0,0.5216
2005-01-20,SHREECEM,EQ,278.9,280.1,281.0,276.0,279.0,278.3,277.87,45365,1260579700000.0,,23975.0,0.5285
2005-01-24,SHREECEM,EQ,278.3,281.0,282.9,276.05,277.05,277.35,278.7,47531,1324704130000.0,,37690.0,0.793
2005-01-25,SHREECEM,EQ,277.35,277.0,277.0,265.85,269.6,270.3,270.88,31376,849922994999.9999,,21996.0,0.701
2005-01-27,SHREECEM,EQ,270.3,278.0,278.0,270.3,277.0,276.65,274.42,93803,2574116475000.0,,75870.0,0.8088
2005-01-28,SHREECEM,EQ,276.65,277.8,281.0,275.15,277.0,276.7,278.77,120962,3372087235000.0,,112504.0,0.9301
2005-01-31,SHREECEM,EQ,276.7,281.4,286.0,278.1,279.0,278.7,281.53,63834,1797103195000.0,,52839.0,0.8278
2005-02-01,SHREECEM,EQ,278.7,282.4,282.4,274.0,278.0,278.9,279.8,41341,1156731550000.0,,36398.0,0.8804000000000001
2005-02-02,SHREECEM,EQ,278.9,277.5,282.0,277.5,281.4,280.7,279.97,26858,751935925000.0,,21595.0,0.804
2005-02-03,SHREECEM,EQ,280.7,296.0,307.5,286.0,303.0,302.35,298.73,206429,6166572895000.0,,119191.0,0.5774
2005-02-04,SHREECEM,EQ,302.35,309.0,310.15,290.1,301.25,302.75,303.1,171375,5194426310000.0,,68884.0,0.4019
2005-02-07,SHREECEM,EQ,302.75,305.0,305.0,298.3,299.3,300.4,302.12,45494,1374478150000.0,,27496.0,0.6043999999999999
2005-02-08,SHREECEM,EQ,300.4,300.4,318.0,299.9,315.0,307.55,305.65,76081,2325426290000.0,,63800.0,0.8386
2005-02-09,SHREECEM,EQ,307.55,311.0,328.0,310.0,322.55,324.3,322.57,104220,3361824110000.0,,63675.0,0.611
2005-02-10,SHREECEM,EQ,324.3,295.1,339.7,295.1,328.0,327.8,329.57,33681,1110011665000.0,,20589.0,0.6113000000000001
2005-02-11,SHREECEM,EQ,327.8,338.9,338.9,305.0,325.0,325.9,325.77,34853,1135402660000.0,,21312.0,0.6115
2005-02-14,SHREECEM,EQ,325.9,334.0,334.0,317.0,322.5,320.6,322.11,37100,1195031870000.0,,26300.0,0.7089
2005-02-15,SHREECEM,EQ,320.6,320.6,324.95,301.2,313.0,313.4,316.42,30781,973979760000.0,,25243.0,0.8201
2005-02-16,SHREECEM,EQ,313.4,311.0,325.5,311.0,317.0,317.25,317.44,26527,842061219999.9999,,18715.0,0.7055
2005-02-17,SHREECEM,EQ,317.25,308.0,316.9,307.2,312.0,313.2,312.68,33050,1033396819999.9999,,25497.0,0.7715000000000001
2005-02-18,SHREECEM,EQ,313.2,313.2,317.0,310.0,310.05,310.8,312.42,27301,852931810000.0,,22069.0,0.8084
2005-02-21,SHREECEM,EQ,310.8,309.5,314.0,308.0,311.0,311.55,311.15,15683,487969000000.0,,12506.0,0.7974
2005-02-22,SHREECEM,EQ,311.55,311.95,316.9,309.3,312.6,314.9,311.15,26489,824216060000.0,,23950.0,0.9041
2005-02-23,SHREECEM,EQ,314.9,312.95,319.95,310.05,312.0,313.3,316.14,14596,461443080000.0,,9514.0,0.6518
2005-02-24,SHREECEM,EQ,313.3,317.9,318.0,311.2,314.9,312.75,313.08,13238,414450560000.0,,9844.0,0.7436
2005-02-25,SHREECEM,EQ,312.75,315.0,315.0,310.0,311.0,312.6,311.64,17238,537206905000.0,,15313.0,0.8883
2005-02-28,SHREECEM,EQ,312.6,324.9,325.0,312.0,319.0,317.1,318.14,21892,696476690000.0,,12591.0,0.5751
2005-03-01,SHREECEM,EQ,317.1,318.0,325.0,311.15,325.0,321.35,319.95,28574,914226005000.0001,,21705.0,0.7595999999999999
2005-03-02,SHREECEM,EQ,321.35,322.0,329.3,319.6,328.1,328.15,325.19,18452,600044130000.0,,16120.0,0.8736
2005-03-03,SHREECEM,EQ,328.15,320.0,346.0,320.0,343.05,343.75,338.47,68512,2318955790000.0,,54801.0,0.7998999999999999
2005-03-04,SHREECEM,EQ,343.75,344.0,364.7,342.95,352.0,352.45,353.99,88974,3149559265000.0,,47758.0,0.5368
2005-03-07,SHREECEM,EQ,352.45,353.6,387.7,352.5,352.5,354.7,361.82,33804,1223088455000.0,,20409.0,0.6037
2005-03-08,SHREECEM,EQ,354.7,358.1,375.0,358.0,369.05,370.05,368.4,59883,2206116920000.0,,32361.0,0.5404
2005-03-09,SHREECEM,EQ,370.05,377.5,377.5,351.0,352.0,352.25,357.77,29248,1046419935000.0,,20697.0,0.7076000000000001
2005-03-10,SHREECEM,EQ,352.25,357.0,360.0,348.0,357.0,356.4,355.18,12078,428987034999.99994,,8181.0,0.6773
2005-03-11,SHREECEM,EQ,356.4,356.25,356.25,350.0,351.0,350.8,351.68,13518,475399575000.0,,11129.0,0.8233
2005-03-14,SHREECEM,EQ,350.8,357.9,357.9,345.05,345.9,347.0,349.94,9490,332095265000.0,,7148.0,0.7532
2005-03-15,SHREECEM,EQ,347.0,349.95,353.35,346.1,351.4,350.65,349.09,11713,408884770000.0,,8147.0,0.6956
2005-03-16,SHREECEM,EQ,350.65,355.0,358.0,347.0,347.55,349.15,352.12,8394,295569640000.0,,4577.0,0.5453
2005-03-17,SHREECEM,EQ,349.15,348.0,349.8,340.05,345.0,341.35,344.67,38011,1310130485000.0,,31833.0,0.8375
2005-03-18,SHREECEM,EQ,341.35,310.6,350.0,310.6,337.5,337.55,336.18,19537,656804095000.0,,15355.0,0.7859
2005-03-21,SHREECEM,EQ,337.55,342.0,342.0,334.0,334.0,334.3,336.98,76644,2582754285000.0,,73607.0,0.9604
2005-03-22,SHREECEM,EQ,334.3,335.0,335.0,314.0,326.0,321.55,324.14,106193,3442187929999.9995,,100550.0,0.9469
2005-03-23,SHREECEM,EQ,321.55,339.75,339.75,314.0,315.2,316.65,319.84,16574,530103405000.0,,11184.0,0.6748000000000001
2005-03-24,SHREECEM,EQ,316.65,319.0,319.0,305.05,312.0,307.65,309.08,41052,1268826185000.0,,28687.0,0.6988
2005-03-28,SHREECEM,EQ,307.65,306.25,348.0,306.25,315.05,317.2,318.35,8308,264484504999.99997,,6769.0,0.8148000000000001
2005-03-29,SHREECEM,EQ,317.2,318.0,330.5,313.5,320.0,321.75,323.12,21307,688462805000.0,,14845.0,0.6967
2005-03-30,SHREECEM,EQ,321.75,321.8,330.0,320.0,326.0,325.95,325.23,12129,394465975000.0,,10449.0,0.8615
2005-03-31,SHREECEM,EQ,325.95,337.9,343.8,326.1,341.0,341.8,333.5,44799,1494042005000.0,,42125.0,0.9403
2005-04-01,SHREECEM,EQ,341.8,341.8,342.05,331.3,333.0,333.4,337.5,12790,431668025000.0,,9635.0,0.7533
2005-04-04,SHREECEM,EQ,333.4,327.0,343.9,327.0,342.0,341.55,340.1,8992,305815770000.0,,5510.0,0.6128
2005-04-05,SHREECEM,EQ,341.55,343.9,343.9,332.5,340.0,337.6,337.6,4496,151785365000.0,,2962.0,0.6587999999999999
2005-04-06,SHREECEM,EQ,337.6,331.2,350.0,330.0,330.0,330.05,331.83,10995,364849395000.0,,8992.0,0.8178000000000001
2005-04-07,SHREECEM,EQ,330.05,345.0,349.0,333.5,342.05,343.9,345.07,23295,803847015000.0,,15430.0,0.6624
2005-04-08,SHREECEM,EQ,343.9,339.3,344.0,332.0,340.5,340.6,337.65,6279,212012970000.00003,,5043.0,0.8031999999999999
2005-04-11,SHREECEM,EQ,340.6,343.5,343.5,333.75,335.0,335.9,335.28,4260,142828605000.0,,2952.0,0.693
2005-04-12,SHREECEM,EQ,335.9,334.1,340.85,334.1,340.85,338.95,337.31,5741,193650380000.0,,4988.0,0.8688
2005-04-13,SHREECEM,EQ,338.95,342.0,354.0,342.0,353.5,352.2,350.19,48217,1688529630000.0,,39519.0,0.8196
2005-04-15,SHREECEM,EQ,352.2,348.0,348.0,340.0,345.0,341.9,342.69,10429,357387265000.0,,8013.0,0.7683
2005-04-18,SHREECEM,EQ,341.9,341.9,341.9,325.15,338.0,336.2,335.09,41659,1395935825000.0,,39006.0,0.9363
2005-04-19,SHREECEM,EQ,336.2,344.85,347.9,340.0,345.0,345.5,343.9,6623,227766945000.00003,,5751.0,0.8683
2005-04-20,SHREECEM,EQ,345.5,345.0,350.0,338.0,346.0,344.3,345.6,6898,238396004999.99997,,4465.0,0.6473000000000001
2005-04-21,SHREECEM,EQ,344.3,349.9,350.0,342.5,343.5,344.3,347.76,3171,110275555000.0,,2550.0,0.8042
2005-04-22,SHREECEM,EQ,344.3,349.9,360.0,343.0,360.0,359.45,355.83,12914,459521509999.99994,,10212.0,0.7908
2005-04-25,SHREECEM,EQ,359.45,364.8,364.85,352.15,360.0,358.75,358.63,7012,251469445000.00003,,5066.0,0.7225
2005-04-26,SHREECEM,EQ,358.75,358.5,367.5,351.3,366.3,366.3,360.98,13464,486020995000.0,,11807.0,0.8769
2005-04-27,SHREECEM,EQ,366.3,357.0,365.0,350.0,361.0,352.65,357.08,16812,600328165000.0,,13835.0,0.8229000000000001
2005-04-28,SHREECEM,EQ,352.65,358.0,385.0,354.0,373.1,378.5,375.52,48134,1807533795000.0,,37522.0,0.7795000000000001
2005-04-29,SHREECEM,EQ,378.5,385.0,385.0,365.0,373.0,372.7,372.07,25908,963963494999.9999,,18859.0,0.7279000000000001
2005-05-02,SHREECEM,EQ,372.7,365.0,370.0,359.1,367.0,368.55,366.14,7658,280392300000.0,,6210.0,0.8109000000000001
2005-05-03,SHREECEM,EQ,368.55,365.0,368.0,363.0,368.0,367.2,366.01,12624,462050750000.0,,11581.0,0.9174
2005-05-04,SHREECEM,EQ,367.2,365.05,375.0,365.05,375.0,369.65,368.21,21829,803769050000.0,,18749.0,0.8589
2005-05-05,SHREECEM,EQ,369.65,371.5,374.75,367.1,372.5,373.05,370.66,14707,545129050000.0,,10405.0,0.7075
2005-05-06,SHREECEM,EQ,373.05,370.0,370.0,365.0,367.0,367.5,366.6,10267,376388275000.0,,8330.0,0.8113
2005-05-09,SHREECEM,EQ,367.5,365.6,366.95,357.05,364.2,363.05,361.77,16716,604740190000.0,,13646.0,0.8163
2005-05-10,SHREECEM,EQ,363.05,360.05,400.0,360.05,366.1,367.65,378.05,29379,1110686850000.0,,8121.0,0.27640000000000003
2005-05-11,SHREECEM,EQ,367.65,374.65,374.65,363.05,370.0,369.75,370.91,4331,160640750000.0,,2930.0,0.6765000000000001
2005-05-12,SHREECEM,EQ,369.75,362.2,377.0,362.2,370.3,372.1,372.44,6152,229125470000.00003,,4230.0,0.6876000000000001
2005-05-13,SHREECEM,EQ,372.1,373.0,379.75,371.0,371.55,373.45,374.46,10436,390789855000.0,,8527.0,0.8170999999999999
2005-05-16,SHREECEM,EQ,373.45,380.0,386.7,365.15,365.25,372.6,380.39,40476,1539656440000.0,,23213.0,0.5735
2005-05-17,SHREECEM,EQ,372.6,366.0,371.0,361.0,361.0,361.35,364.76,18737,683447435000.0,,10016.0,0.5346000000000001
2005-05-18,SHREECEM,EQ,361.35,361.05,363.35,351.0,356.5,358.05,358.05,15720,562855250000.0,,11763.0,0.7483
2005-05-19,SHREECEM,EQ,358.05,359.0,365.0,356.7,365.0,362.15,360.29,13453,484699625000.0,,10725.0,0.7972
2005-05-20,SHREECEM,EQ,362.15,364.05,367.0,357.1,360.95,360.2,360.38,20449,736937390000.0,,16604.0,0.812
2005-05-23,SHREECEM,EQ,360.2,369.0,369.0,360.0,361.1,362.05,363.36,8368,304063550000.0,,4678.0,0.559
2005-05-24,SHREECEM,EQ,362.05,360.0,365.0,360.0,362.5,362.9,363.13,4196,152370255000.0,,2797.0,0.6666
2005-05-25,SHREECEM,EQ,362.9,368.0,368.0,362.5,364.0,364.05,364.77,4940,180197395000.0,,2935.0,0.5941
2005-05-26,SHREECEM,EQ,364.05,366.1,367.95,357.0,357.0,358.5,360.57,18926,682410425000.0,,17046.0,0.9007
2005-05-27,SHREECEM,EQ,358.5,360.0,360.0,353.1,353.1,355.05,356.97,3953,141110730000.0,,3234.0,0.8181
2005-05-30,SHREECEM,EQ,355.05,355.15,362.95,348.15,350.0,350.4,355.73,12758,453838045000.0,,11085.0,0.8689
2005-05-31,SHREECEM,EQ,350.4,351.5,351.5,346.05,347.5,347.9,348.76,7835,273255550000.0,,6667.0,0.8509000000000001
2005-06-01,SHREECEM,EQ,347.9,359.9,359.9,348.0,350.5,350.0,350.05,8347,292185935000.0,,7516.0,0.9004000000000001
2005-06-02,SHREECEM,EQ,350.0,353.0,353.0,350.0,352.5,351.55,350.83,8120,284870925000.0,,7888.0,0.9714
2005-06-03,SHREECEM,EQ,351.55,355.0,360.0,347.05,351.25,349.65,350.09,6101,213589220000.00003,,5521.0,0.9048999999999999
2005-06-04,SHREECEM,EQ,349.65,352.5,352.5,350.0,350.0,350.25,350.11,1734,60709655000.00001,,1642.0,0.9469
2005-06-06,SHREECEM,EQ,350.25,346.0,351.25,346.0,346.0,346.75,347.63,6756,234859765000.0,,5870.0,0.8689
2005-06-07,SHREECEM,EQ,346.75,346.0,350.0,345.05,346.2,348.85,346.97,15633,542420730000.0,,14453.0,0.9245000000000001
2005-06-08,SHREECEM,EQ,348.85,349.0,349.95,341.0,344.0,342.55,344.65,4817,166017520000.0,,4088.0,0.8487
2005-06-09,SHREECEM,EQ,342.55,340.1,351.0,340.1,347.15,347.75,348.26,5903,205580810000.0,,4725.0,0.8004000000000001
2005-06-10,SHREECEM,EQ,347.75,350.0,353.85,345.1,348.0,348.0,348.09,5629,195938060000.0,,4473.0,0.7946
2005-06-13,SHREECEM,EQ,348.0,345.0,345.0,336.05,340.0,340.9,340.26,8278,281664540000.0,,6643.0,0.8025
2005-06-14,SHREECEM,EQ,340.9,340.0,343.5,339.7,340.0,340.0,340.75,4411,150303615000.0,,3840.0,0.8706
2005-06-15,SHREECEM,EQ,340.0,340.0,345.0,340.0,344.9,344.05,343.73,5725,196784225000.0,,4885.0,0.8533
2005-06-16,SHREECEM,EQ,344.05,341.1,344.3,339.0,339.0,340.6,341.97,12592,430614759999.99994,,11716.0,0.9304000000000001
2005-06-17,SHREECEM,EQ,340.6,340.1,343.55,338.0,340.0,338.85,340.41,10768,366554085000.0,,9578.0,0.8895000000000001
2005-06-20,SHREECEM,EQ,338.85,342.0,342.0,329.0,331.45,329.9,332.97,5037,167718780000.0,,4391.0,0.8717
2005-06-21,SHREECEM,EQ,329.9,328.5,331.5,327.5,331.0,329.55,329.56,5407,178195600000.0,,4740.0,0.8765999999999999
2005-06-22,SHREECEM,EQ,329.55,331.5,337.0,331.05,335.5,335.15,334.8,6187,207141965000.0,,5166.0,0.835
2005-06-23,SHREECEM,EQ,335.15,336.0,341.95,333.1,337.5,338.65,338.33,5320,179992775000.0,,3855.0,0.7245999999999999
2005-06-24,SHREECEM,EQ,338.65,338.0,399.0,330.0,345.0,346.9,346.66,42356,1468330725000.0,,30707.0,0.725
2005-06-27,SHREECEM,EQ,346.9,345.0,348.0,337.15,346.0,344.15,344.04,6912,237803535000.0,,5270.0,0.7624
2005-06-28,SHREECEM,EQ,344.15,341.5,344.0,337.0,337.0,338.4,342.51,4956,169746415000.0,,4566.0,0.9213
2005-06-29,SHREECEM,EQ,338.4,336.0,342.85,333.05,339.8,339.2,339.44,7142,242425475000.0,,5244.0,0.7342000000000001
2005-06-30,SHREECEM,EQ,339.2,341.0,344.95,335.0,335.25,335.4,337.61,5875,198345485000.0,,5643.0,0.9605
2005-07-01,SHREECEM,EQ,335.4,335.5,365.0,335.5,355.0,353.85,352.71,43348,1528914705000.0,,33877.0,0.7815000000000001
2005-07-04,SHREECEM,EQ,353.85,354.5,365.0,354.3,361.95,360.25,359.35,16485,592396070000.0,,12140.0,0.7364
2005-07-05,SHREECEM,EQ,360.25,361.95,363.5,356.6,357.3,359.05,362.01,51625,1868898360000.0002,,50426.0,0.9768000000000001
2005-07-06,SHREECEM,EQ,359.05,357.0,358.35,351.0,351.55,353.95,353.25,6816,240774370000.00003,,4365.0,0.6404000000000001
2005-07-07,SHREECEM,EQ,353.95,350.05,356.0,348.15,350.0,350.0,350.67,5774,202475825000.0,,3790.0,0.6564
2005-07-08,SHREECEM,EQ,350.0,355.95,355.95,348.2,350.5,350.3,350.5,3773,132244470000.0,,3089.0,0.8187000000000001
2005-07-11,SHREECEM,EQ,350.3,351.45,359.95,347.0,352.9,351.55,351.92,7974,280621420000.0,,4975.0,0.6239
2005-07-12,SHREECEM,EQ,351.55,352.0,359.0,350.0,353.95,352.2,353.94,14170,501526725000.0,,11980.0,0.8454
2005-07-13,SHREECEM,EQ,352.2,356.0,360.0,354.1,354.1,354.75,356.36,22554,803743885000.0,,21201.0,0.9400000000000001
2005-07-14,SHREECEM,EQ,354.75,360.0,361.0,350.0,350.0,352.5,352.73,214343,7560485670000.0,,213338.0,0.9953000000000001
2005-07-15,SHREECEM,EQ,352.5,354.0,360.95,352.1,352.25,353.8,357.4,10822,386776980000.0,,7692.0,0.7108
2005-07-18,SHREECEM,EQ,353.8,355.0,355.0,346.05,350.0,350.3,351.69,12106,425758355000.0,,9707.0,0.8018000000000001
2005-07-19,SHREECEM,EQ,350.3,351.0,358.0,351.0,355.0,356.7,355.2,33553,1191797305000.0,,23364.0,0.6962999999999999
2005-07-20,SHREECEM,EQ,356.7,358.0,364.0,356.0,360.2,362.6,362.03,51382,1860199395000.0,,41593.0,0.8095
2005-07-21,SHREECEM,EQ,362.6,365.0,368.0,360.0,360.0,362.45,364.22,32371,1179032655000.0,,28057.0,0.8667
2005-07-22,SHREECEM,EQ,362.45,345.0,365.8,345.0,361.0,361.3,361.91,7448,269547575000.0,,5396.0,0.7245
2005-07-25,SHREECEM,EQ,361.3,362.0,374.0,362.0,370.0,366.85,367.75,19378,712625300000.0,,17019.0,0.8783
2005-07-26,SHREECEM,EQ,366.85,370.0,371.95,365.25,368.0,368.95,368.49,7641,281559740000.0,,5812.0,0.7606
2005-07-27,SHREECEM,EQ,368.95,373.5,374.0,369.0,372.8,371.65,370.84,7721,286327725000.0,,6880.0,0.8911
2005-07-29,SHREECEM,EQ,371.65,369.0,372.8,365.05,372.0,372.1,370.55,12006,444878075000.0,,11634.0,0.9690000000000001
2005-08-01,SHREECEM,EQ,372.1,374.4,374.4,366.5,372.0,370.0,368.22,4351,160212715000.0,,3230.0,0.7424
2005-08-02,SHREECEM,EQ,370.0,373.0,387.0,366.05,382.0,380.95,381.24,24870,948131994999.9999,,21316.0,0.8571
2005-08-03,SHREECEM,EQ,380.95,375.0,386.0,375.0,380.2,383.95,382.19,382519,14619534300000.0,,377602.0,0.9871
2005-08-04,SHREECEM,EQ,383.95,381.0,384.8,375.0,379.25,381.0,380.26,6399,243330520000.00003,,5484.0,0.8570000000000001
2005-08-05,SHREECEM,EQ,381.0,377.55,388.0,375.65,377.0,381.25,382.57,14901,570066935000.0,,6890.0,0.46240000000000003
2005-08-08,SHREECEM,EQ,381.25,380.0,380.7,375.0,375.0,375.0,375.3,15924,597634665000.0,,14375.0,0.9027
2005-08-09,SHREECEM,EQ,375.0,368.0,376.7,361.2,366.0,366.3,366.07,22536,824976900000.0,,20139.0,0.8936000000000001
2005-08-10,SHREECEM,EQ,366.3,365.15,381.0,365.15,378.8,379.05,375.89,9974,374914925000.0,,7588.0,0.7608
2005-08-11,SHREECEM,EQ,379.05,375.1,381.0,371.4,378.05,378.35,376.74,6629,249739550000.0,,4821.0,0.7273000000000001
2005-08-12,SHREECEM,EQ,378.35,380.0,412.0,380.0,401.5,397.75,394.74,28527,1126063780000.0,,20093.0,0.7044
2005-08-16,SHREECEM,EQ,397.75,403.0,416.0,396.2,402.0,402.2,401.46,10330,414709535000.0,,6570.0,0.636
2005-08-17,SHREECEM,EQ,402.2,401.0,448.0,401.0,437.0,439.8,437.42,87213,3814855415000.0,,74080.0,0.8494
2005-08-18,SHREECEM,EQ,439.8,450.0,479.0,425.0,434.0,436.4,451.69,30530,1379019835000.0,,17562.0,0.5752
2005-08-19,SHREECEM,EQ,436.4,439.05,443.8,423.0,429.0,427.45,432.42,19818,856969040000.0,,15934.0,0.804
2005-08-22,SHREECEM,EQ,427.45,439.9,445.0,409.0,412.55,413.95,426.58,11725,500169259999.99994,,7423.0,0.6331
2005-08-23,SHREECEM,EQ,413.95,428.9,428.9,411.2,415.0,415.0,415.05,19749,819680285000.0,,18011.0,0.912
2005-08-24,SHREECEM,EQ,415.0,415.0,419.95,410.0,415.1,415.05,414.82,16377,679344915000.0,,14986.0,0.9151
2005-08-25,SHREECEM,EQ,415.05,416.0,422.0,410.0,417.8,414.15,413.81,5564,230246060000.0,,3951.0,0.7101000000000001
2005-08-26,SHREECEM,EQ,414.15,411.05,425.0,411.05,422.1,424.2,421.2,3690,155422585000.0,,2703.0,0.7325
2005-08-29,SHREECEM,EQ,424.2,423.0,423.0,411.1,416.25,417.15,418.08,3612,151011560000.0,,1997.0,0.5529000000000001
2005-08-30,SHREECEM,EQ,417.15,423.9,453.0,417.2,450.0,450.1,448.5,70106,3144233335000.0,,61719.0,0.8804000000000001
2005-08-31,SHREECEM,EQ,450.1,451.5,454.9,439.0,439.0,442.0,448.46,7936,355901225000.0,,4039.0,0.5089
2005-09-01,SHREECEM,EQ,442.0,445.0,448.85,442.05,445.0,445.2,444.97,7150,318156875000.0,,5665.0,0.7923
2005-09-02,SHREECEM,EQ,445.2,450.0,469.0,412.0,461.5,459.6,455.14,9608,437294395000.0,,8491.0,0.8837
2005-09-05,SHREECEM,EQ,459.6,460.0,464.85,452.0,463.6,458.15,458.17,6873,314900460000.0,,5261.0,0.7655
2005-09-06,SHREECEM,EQ,458.15,469.0,469.0,455.0,460.0,459.8,459.34,6183,284007430000.0,,5130.0,0.8297
2005-09-08,SHREECEM,EQ,459.8,460.0,494.85,460.0,487.0,486.4,477.17,35617,1699549650000.0,,28753.0,0.8073
2005-09-09,SHREECEM,EQ,486.4,486.4,486.4,466.1,479.9,479.4,476.33,12777,608609020000.0,,7929.0,0.6206
2005-09-12,SHREECEM,EQ,479.4,490.0,495.0,480.0,494.8,490.4,489.85,18857,923712905000.0001,,13250.0,0.7027
2005-09-13,SHREECEM,EQ,490.4,490.0,495.0,483.1,492.0,492.4,488.18,12597,614966175000.0,,11444.0,0.9085
2005-09-14,SHREECEM,EQ,492.4,498.0,498.0,470.3,475.05,477.1,484.34,5155,249676760000.0,,4192.0,0.8131999999999999
2005-09-15,SHREECEM,EQ,477.1,490.0,510.0,479.2,506.5,508.25,501.94,24527,1231108530000.0,,19619.0,0.7998999999999999
2005-09-16,SHREECEM,EQ,508.25,512.0,513.0,455.55,505.0,507.0,505.03,13668,690271730000.0,,11095.0,0.8118000000000001
2005-09-19,SHREECEM,EQ,507.0,495.0,507.5,490.0,492.0,493.6,503.81,31431,1583529250000.0,,30322.0,0.9647
2005-09-20,SHREECEM,EQ,493.6,470.5,500.0,470.0,492.0,499.8,494.1,28891,1427497000000.0,,27606.0,0.9555
2005-09-21,SHREECEM,EQ,499.8,498.65,498.65,401.7,468.1,463.05,465.92,14833,691104060000.0,,12168.0,0.8203
2005-09-22,SHREECEM,EQ,463.05,470.0,477.0,440.0,451.5,449.2,456.33,17521,799529660000.0,,13327.0,0.7606
2005-09-23,SHREECEM,EQ,449.2,460.0,460.0,430.0,460.0,457.0,441.68,7496,331084595000.0,,5392.0,0.7193
2005-09-26,SHREECEM,EQ,457.0,463.1,468.0,462.0,468.0,464.5,463.88,10758,499044870000.0,,8903.0,0.8276000000000001
2005-09-27,SHREECEM,EQ,464.5,470.0,475.0,455.05,460.0,460.25,465.47,5581,259777620000.00003,,3947.0,0.7072
2005-09-28,SHREECEM,EQ,460.25,462.0,464.5,461.0,461.0,461.95,462.04,11090,512401690000.00006,,9290.0,0.8377
2005-09-29,SHREECEM,EQ,461.95,465.9,470.0,463.0,466.5,466.2,466.23,29501,1375414180000.0,,25006.0,0.8476
2005-09-30,SHREECEM,EQ,466.2,469.9,472.9,458.0,460.0,460.75,462.07,25740,1189376680000.0,,23218.0,0.902
2005-10-03,SHREECEM,EQ,460.75,461.0,473.9,461.0,473.9,470.55,468.91,5979,280360505000.0,,5113.0,0.8552
2005-10-04,SHREECEM,EQ,470.55,469.9,485.0,467.0,478.2,481.75,474.47,5786,274530445000.00003,,4994.0,0.8631000000000001
2005-10-05,SHREECEM,EQ,481.75,478.0,480.0,462.0,466.6,463.05,468.98,7069,331525095000.0,,6498.0,0.9192
2005-10-06,SHREECEM,EQ,463.05,465.0,473.0,455.0,464.9,462.85,460.39,28607,1317045710000.0,,25709.0,0.8987
2005-10-07,SHREECEM,EQ,462.85,490.0,490.0,460.0,468.0,468.5,462.69,1551,71763920000.0,,940.0,0.6061
2005-10-10,SHREECEM,EQ,468.5,470.0,470.0,460.0,465.0,461.1,461.6,2184,100813225000.0,,1899.0,0.8695
2005-10-11,SHREECEM,EQ,461.1,461.1,467.95,455.3,464.0,465.55,463.19,3599,166700505000.0,,2706.0,0.7519
2005-10-13,SHREECEM,EQ,465.55,462.2,462.5,455.0,455.1,457.8,460.72,2509,115595300000.0,,2189.0,0.8725
2005-10-14,SHREECEM,EQ,457.8,461.0,467.5,441.0,455.0,455.85,458.81,8034,368606230000.0,,7063.0,0.8791
2005-10-17,SHREECEM,EQ,455.85,420.0,454.85,420.0,435.0,435.35,431.53,7411,319805320000.0,,5154.0,0.6955
2005-10-18,SHREECEM,EQ,435.35,431.15,438.9,425.0,425.0,425.35,429.85,2925,125732314999.99998,,2176.0,0.7439
2005-10-19,SHREECEM,EQ,425.35,415.0,432.45,412.0,412.0,414.4,418.7,4535,189880990000.0,,3775.0,0.8323999999999999
2005-10-20,SHREECEM,EQ,414.4,415.1,423.95,408.0,410.0,411.25,411.36,103417,4254116920000.0005,,102387.0,0.99
2005-10-21,SHREECEM,EQ,411.25,411.0,420.0,397.0,410.0,410.15,409.97,53186,2180451100000.0,,51651.0,0.9711
2005-10-24,SHREECEM,EQ,410.15,412.05,464.7,410.0,448.0,455.15,425.62,23502,1000283675000.0,,21215.0,0.9027
2005-10-25,SHREECEM,EQ,455.15,427.0,442.0,425.25,442.0,433.3,432.06,3852,166428610000.0,,1551.0,0.4026
2005-10-26,SHREECEM,EQ,433.3,449.0,450.0,431.6,438.55,439.25,441.05,3103,136857339999.99998,,2161.0,0.6964
2005-10-27,SHREECEM,EQ,439.25,465.0,466.0,435.0,441.0,440.45,442.87,10862,481040870000.0,,3097.0,0.2851
2005-10-28,SHREECEM,EQ,440.45,450.0,454.9,427.1,430.0,430.8,434.87,11136,484270955000.0,,10046.0,0.9020999999999999
2005-10-31,SHREECEM,EQ,430.8,440.0,443.85,433.05,440.0,438.45,438.19,1091,47806565000.0,,804.0,0.7369
2005-11-01,SHREECEM,EQ,438.45,463.0,463.0,425.0,425.0,431.25,436.36,1111,48479525000.0,,702.0,0.6319
2005-11-02,SHREECEM,EQ,431.25,437.9,469.95,430.05,460.0,456.15,452.86,6067,274748479999.99997,,3150.0,0.5192
2005-11-07,SHREECEM,EQ,456.15,441.0,465.0,441.0,450.0,450.65,453.52,5080,230387745000.00003,,3231.0,0.636
2005-11-08,SHREECEM,EQ,450.65,456.8,468.0,450.0,468.0,455.95,454.28,13082,594292105000.0,,10095.0,0.7717
2005-11-09,SHREECEM,EQ,455.95,460.0,460.0,440.0,440.0,442.1,447.15,4979,222636765000.0,,4268.0,0.8572
2005-11-10,SHREECEM,EQ,442.1,448.0,448.0,437.0,443.0,444.25,439.15,9320,409286945000.0,,8527.0,0.9148999999999999
2005-11-11,SHREECEM,EQ,444.25,430.0,450.8,430.0,450.8,450.0,448.48,3233,144991985000.0,,2659.0,0.8225
2005-11-14,SHREECEM,EQ,450.0,456.8,456.8,445.0,446.0,447.3,449.74,4165,187316590000.0,,2757.0,0.6619
2005-11-16,SHREECEM,EQ,447.3,452.6,452.6,440.0,443.85,441.2,443.82,5295,235000485000.0,,3604.0,0.6806
2005-11-17,SHREECEM,EQ,441.2,446.0,451.35,443.5,450.0,448.35,448.09,7911,354487590000.0,,4524.0,0.5719
2005-11-18,SHREECEM,EQ,448.35,445.0,459.8,375.55,452.0,451.1,451.42,9178,414312670000.0,,4194.0,0.457
2005-11-21,SHREECEM,EQ,451.1,460.5,460.9,445.2,445.2,451.8,455.67,6171,281194600000.0,,4675.0,0.7576
2005-11-22,SHREECEM,EQ,451.8,454.0,454.0,441.0,442.0,443.8,447.76,10899,488008475000.0,,9644.0,0.8849
2005-11-23,SHREECEM,EQ,443.8,450.0,457.0,449.95,451.0,452.55,453.75,3209,145609585000.0,,2321.0,0.7232999999999999
2005-11-24,SHREECEM,EQ,452.55,455.0,461.0,449.0,460.0,459.1,453.76,8443,383107370000.0,,7351.0,0.8706999999999999
2005-11-25,SHREECEM,EQ,459.1,460.75,466.0,455.0,465.0,463.9,461.29,3987,183915225000.0,,3370.0,0.8452
2005-11-26,SHREECEM,EQ,463.9,468.0,468.9,461.0,468.0,467.05,466.31,1832,85427575000.0,,1577.0,0.8608
2005-11-28,SHREECEM,EQ,467.05,472.0,482.0,465.3,479.0,478.95,475.88,9832,467889855000.0,,7771.0,0.7904000000000001
2005-11-29,SHREECEM,EQ,478.95,470.0,515.0,462.05,498.0,499.8,499.94,38064,1902963475000.0,,23631.0,0.6208
2005-11-30,SHREECEM,EQ,499.8,500.0,520.0,500.0,505.0,504.7,510.68,35582,1817094645000.0,,23616.0,0.6637000000000001
2005-12-01,SHREECEM,EQ,504.7,539.8,539.8,507.05,515.05,515.8,514.24,56334,2896945735000.0,,38248.0,0.679
2005-12-02,SHREECEM,EQ,515.8,520.0,525.0,518.0,524.15,523.4,522.98,70560,3690121870000.0005,,61817.0,0.8761
2005-12-05,SHREECEM,EQ,523.4,500.1,528.0,500.1,516.0,515.75,517.23,16125,834034220000.0,,8189.0,0.5078
2005-12-06,SHREECEM,EQ,515.75,520.0,522.95,505.0,505.0,507.15,511.96,8858,453494655000.0,,7215.0,0.8145
2005-12-07,SHREECEM,EQ,507.15,499.9,515.0,499.9,508.3,511.45,506.67,8010,405841570000.0,,5424.0,0.6772
2005-12-08,SHREECEM,EQ,511.45,515.0,515.0,510.05,515.0,514.55,513.43,8003,410901400000.0,,7739.0,0.9670000000000001
2005-12-09,SHREECEM,EQ,514.55,515.0,518.0,509.05,511.75,510.15,512.36,9111,466808320000.0,,6418.0,0.7044
2005-12-12,SHREECEM,EQ,510.15,521.0,521.0,504.0,504.0,506.7,512.16,8043,411929145000.0,,5589.0,0.6949
2005-12-13,SHREECEM,EQ,506.7,508.0,515.75,506.0,513.55,513.15,512.49,11622,595615895000.0,,10872.0,0.9355
2005-12-14,SHREECEM,EQ,513.15,513.55,516.0,500.0,503.0,504.85,506.48,20403,1033369790000.0,,17992.0,0.8818000000000001
2005-12-15,SHREECEM,EQ,504.85,501.0,509.5,494.0,498.7,496.8,501.27,13103,656815245000.0,,11279.0,0.8608
2005-12-16,SHREECEM,EQ,496.8,492.5,505.0,492.5,498.0,496.2,499.23,11570,577610245000.0,,9087.0,0.7854000000000001
2005-12-19,SHREECEM,EQ,496.2,495.0,514.0,495.0,502.5,505.85,507.93,4142,210385535000.0,,2652.0,0.6403
2005-12-20,SHREECEM,EQ,505.85,507.0,508.0,486.05,489.2,500.3,501.1,42445,2126935975000.0,,35486.0,0.836
2005-12-21,SHREECEM,EQ,500.3,504.7,506.9,493.2,495.0,497.55,499.82,9403,469978340000.00006,,8195.0,0.8715
2005-12-22,SHREECEM,EQ,497.55,502.95,502.95,485.0,485.0,487.25,491.09,9307,457060390000.00006,,7889.0,0.8476
2005-12-23,SHREECEM,EQ,487.25,495.95,496.0,485.0,486.15,487.4,489.84,7927,388297275000.0,,6990.0,0.8818000000000001
2005-12-26,SHREECEM,EQ,487.4,485.0,485.0,480.1,484.5,482.1,482.61,2755,132958595000.0,,2261.0,0.8207
2005-12-27,SHREECEM,EQ,482.1,488.0,490.05,477.0,478.0,478.8,483.93,12956,626978315000.0,,11619.0,0.8968
2005-12-28,SHREECEM,EQ,478.8,482.0,488.0,479.5,486.0,486.1,484.13,5666,274310195000.00003,,5103.0,0.9006000000000001
2005-12-29,SHREECEM,EQ,486.1,487.0,496.8,481.0,483.0,484.35,486.86,3554,173029685000.0,,2964.0,0.8340000000000001
2005-12-30,SHREECEM,EQ,484.35,493.95,493.95,482.15,486.0,485.75,486.45,1247,60659830000.00001,,1002.0,0.8035
2006-01-02,SHREECEM,EQ,485.75,494.0,494.0,486.55,488.0,489.9,490.49,4888,239751090000.0,,3598.0,0.7361
2006-01-03,SHREECEM,EQ,489.9,494.0,494.0,485.0,485.0,488.7,490.09,29761,1458567320000.0,,23890.0,0.8027
2006-01-04,SHREECEM,EQ,488.7,499.4,502.8,481.1,485.0,489.8,492.09,43897,2160128664999.9998,,38034.0,0.8664000000000001
2006-01-05,SHREECEM,EQ,489.8,494.75,496.8,484.0,485.0,488.4,490.87,8726,428334970000.0,,6368.0,0.7298
2006-01-06,SHREECEM,EQ,488.4,489.75,499.0,487.0,494.0,496.45,492.22,22683,1116511110000.0,,19836.0,0.8745
2006-01-09,SHREECEM,EQ,496.45,498.95,510.0,495.0,502.5,504.6,501.34,17872,895989644999.9999,,15524.0,0.8686
2006-01-10,SHREECEM,EQ,504.6,500.1,515.0,500.1,511.0,512.35,510.17,15685,800202800000.0,,13370.0,0.8523999999999999
2006-01-12,SHREECEM,EQ,512.35,512.0,526.0,510.0,526.0,524.15,520.38,20977,1091606175000.0,,19519.0,0.9305
2006-01-13,SHREECEM,EQ,524.15,530.0,535.9,521.0,534.85,533.0,532.57,23768,1265805400000.0,,21008.0,0.8839
2006-01-16,SHREECEM,EQ,533.0,555.0,555.0,536.0,545.0,544.25,543.58,21709,1180058925000.0,,16329.0,0.7522
2006-01-17,SHREECEM,EQ,544.25,550.0,554.1,535.0,536.1,539.35,545.96,50641,2764800125000.0,,29487.0,0.5822999999999999
2006-01-18,SHREECEM,EQ,539.35,535.0,548.0,530.1,539.0,542.8,539.87,10018,540839909999.99994,,6306.0,0.6295000000000001
2006-01-19,SHREECEM,EQ,542.8,541.55,555.0,541.55,551.0,553.3,549.98,17477,961202569999.9999,,15758.0,0.9016
2006-01-20,SHREECEM,EQ,553.3,558.0,571.0,551.0,570.0,569.0,559.41,20528,1148348545000.0,,16072.0,0.7829
2006-01-23,SHREECEM,EQ,569.0,569.9,574.4,555.0,560.0,561.5,564.28,5528,311935975000.0,,3381.0,0.6116
2006-01-24,SHREECEM,EQ,561.5,573.0,577.0,555.5,577.0,575.85,570.84,12813,731416320000.0,,11423.0,0.8915000000000001
2006-01-25,SHREECEM,EQ,575.85,580.0,595.0,580.0,592.0,591.65,589.88,26126,1541131140000.0,,22244.0,0.8514
2006-01-27,SHREECEM,EQ,591.65,593.25,593.45,580.0,591.0,585.35,587.08,10222,600114325000.0,,8284.0,0.8104000000000001
2006-01-30,SHREECEM,EQ,585.35,589.0,590.0,569.5,569.5,570.5,574.2,12830,736700305000.0,,11511.0,0.8972
2006-01-31,SHREECEM,EQ,570.5,578.9,578.9,556.1,556.1,561.8,562.83,16665,937950994999.9999,,15037.0,0.9023000000000001
2006-02-01,SHREECEM,EQ,561.8,560.0,569.75,536.25,545.0,542.2,545.97,7955,434316184999.99994,,6342.0,0.7972
2006-02-02,SHREECEM,EQ,542.2,560.0,563.9,528.65,548.0,541.1,548.7,84141,4616806540000.0,,73289.0,0.871
2006-02-03,SHREECEM,EQ,541.1,547.9,550.0,531.1,550.0,548.2,546.34,4778,261039075000.0,,3139.0,0.657
2006-02-06,SHREECEM,EQ,548.2,580.0,580.0,543.6,544.0,546.95,550.0,15003,825159875000.0,,13947.0,0.9296
2006-02-07,SHREECEM,EQ,546.95,553.0,563.9,546.15,546.25,548.65,552.77,43607,2410451265000.0,,35607.0,0.8165000000000001
2006-02-08,SHREECEM,EQ,548.65,546.0,561.5,545.0,561.5,558.5,557.01,17160,955829419999.9999,,15694.0,0.9146
2006-02-10,SHREECEM,EQ,558.5,550.0,568.0,550.0,568.0,567.25,564.47,9312,525631265000.00006,,7946.0,0.8533
2006-02-13,SHREECEM,EQ,567.25,569.95,593.9,564.7,590.0,586.6,576.73,21531,1241764540000.0,,19422.0,0.902
2006-02-14,SHREECEM,EQ,586.6,594.9,619.4,575.05,586.85,583.95,586.2,7026,411866880000.0,,4645.0,0.6611
2006-02-15,SHREECEM,EQ,583.95,587.0,590.05,565.1,566.0,567.7,577.52,8470,489159259999.99994,,6681.0,0.7888
2006-02-16,SHREECEM,EQ,567.7,571.0,595.0,563.05,592.0,583.45,571.15,232120,13257558600000.0,,222882.0,0.9601999999999999
2006-02-17,SHREECEM,EQ,583.45,595.0,620.0,585.0,604.0,602.3,602.53,47271,2848211555000.0,,28501.0,0.6029
2006-02-20,SHREECEM,EQ,602.3,600.35,608.7,585.25,588.1,589.05,590.89,16457,972420880000.0001,,13481.0,0.8192
2006-02-21,SHREECEM,EQ,589.05,599.0,604.9,589.2,604.9,599.0,596.0,9898,589923295000.0,,8502.0,0.8590000000000001
2006-02-22,SHREECEM,EQ,599.0,610.0,655.95,610.0,652.6,645.9,638.34,105354,6725114830000.0,,68214.0,0.6475
2006-02-23,SHREECEM,EQ,645.9,660.0,679.0,655.2,665.0,659.45,663.98,70500,4681048870000.0,,37085.0,0.526
2006-02-24,SHREECEM,EQ,659.45,667.0,680.0,650.2,653.0,655.45,661.25,44789,2961655470000.0,,21123.0,0.47159999999999996
2006-02-27,SHREECEM,EQ,655.45,665.0,682.0,651.0,667.0,669.6,672.07,87324,5868785520000.0,,61182.0,0.7006
2006-02-28,SHREECEM,EQ,669.6,674.0,680.0,662.0,674.0,670.8,670.94,115928,7778015559999.999,,99503.0,0.8583
2006-03-01,SHREECEM,EQ,670.8,682.0,737.9,680.0,737.9,737.9,711.54,217781,15496026175000.0,,148939.0,0.6839000000000001
2006-03-02,SHREECEM,EQ,737.9,769.8,810.9,745.0,766.8,763.45,760.31,257587,19584600820000.0,,157845.0,0.6128
2006-03-03,SHREECEM,EQ,763.45,763.0,794.4,755.0,784.0,786.85,775.32,60449,4686702785000.0,,23249.0,0.3846
2006-03-06,SHREECEM,EQ,786.85,798.0,810.0,788.0,798.1,797.7,795.15,101422,8064620400000.0,,77994.0,0.7690000000000001
2006-03-07,SHREECEM,EQ,797.7,798.0,837.6,792.75,837.6,837.6,812.25,111678,9070996060000.0,,82845.0,0.7418000000000001
2006-03-08,SHREECEM,EQ,837.6,844.8,850.0,795.75,795.75,795.8,812.9,85622,6960186195000.0,,51158.0,0.5975
2006-03-09,SHREECEM,EQ,795.8,800.0,835.6,780.0,835.6,834.7,817.64,85733,7009852050000.0,,39361.0,0.45909999999999995
2006-03-10,SHREECEM,EQ,834.7,860.0,876.45,855.0,876.45,876.45,869.3,121813,10589231605000.0,,72612.0,0.5961
2006-03-13,SHREECEM,EQ,876.45,882.0,900.0,832.65,832.65,844.8,868.61,59512,5169275010000.0,,30184.0,0.5072
2006-03-14,SHREECEM,EQ,844.8,849.8,874.9,848.0,864.1,861.45,865.98,52081,4510091610000.0,,21645.0,0.4156
2006-03-16,SHREECEM,EQ,861.45,872.0,872.6,822.15,851.1,851.5,851.13,22767,1937772250000.0,,6806.0,0.2989
2006-03-17,SHREECEM,EQ,851.5,821.0,870.0,821.0,847.0,848.0,854.12,17708,1512479605000.0,,9268.0,0.5234000000000001
2006-03-20,SHREECEM,EQ,848.0,850.0,860.0,831.6,836.0,840.15,842.48,21901,1845112960000.0002,,14442.0,0.6594
2006-03-21,SHREECEM,EQ,840.15,849.8,855.0,836.0,850.0,850.0,843.8,35448,2991088770000.0,,25398.0,0.7165
2006-03-22,SHREECEM,EQ,850.0,836.0,847.8,811.0,825.0,824.3,826.96,32490,2686795480000.0,,16395.0,0.5046
2006-03-23,SHREECEM,EQ,824.3,863.0,863.0,822.1,827.1,832.75,833.14,19938,1661120515000.0,,13211.0,0.6626000000000001
2006-03-24,SHREECEM,EQ,832.75,841.5,854.8,836.0,850.0,847.8,845.57,24052,2033756405000.0,,16440.0,0.6835
2006-03-27,SHREECEM,EQ,847.8,826.0,890.2,826.0,890.2,890.2,880.95,39030,3438362315000.0,,29685.0,0.7606
2006-03-28,SHREECEM,EQ,890.2,909.0,930.0,870.0,876.9,888.85,905.61,46940,4250929085000.0,,29763.0,0.6341
2006-03-29,SHREECEM,EQ,888.85,850.0,919.5,850.0,915.0,907.25,894.41,15044,1345552880000.0,,9686.0,0.6437999999999999
2006-03-30,SHREECEM,EQ,907.25,917.0,917.1,892.0,892.0,897.2,902.24,18703,1687463750000.0,,13450.0,0.7191
2006-03-31,SHREECEM,EQ,897.2,917.7,917.7,880.0,890.0,890.55,899.05,10112,909114540000.0,,6437.0,0.6365999999999999
2006-04-03,SHREECEM,EQ,890.55,900.0,935.1,900.0,935.1,935.1,917.25,32760,3004901770000.0,,26904.0,0.8212
2006-04-04,SHREECEM,EQ,935.1,945.0,981.0,922.0,979.95,973.75,961.15,39441,3790853279999.9995,,24257.0,0.615
2006-04-05,SHREECEM,EQ,973.75,984.0,990.0,955.0,978.0,980.85,976.69,19415,1896249180000.0,,9125.0,0.47000000000000003
2006-04-07,SHREECEM,EQ,980.85,996.4,1025.0,941.0,972.0,985.25,989.89,49437,4893727665000.0,,27029.0,0.5467000000000001
2006-04-10,SHREECEM,EQ,985.25,985.25,1083.8,972.1,1083.8,1083.8,1044.02,42531,4440319710000.0,,22729.0,0.5344
2006-04-12,SHREECEM,EQ,1083.8,1119.7,1119.7,1029.65,1032.0,1029.7,1039.89,43968,4572206625000.0,,25771.0,0.5861
2006-04-13,SHREECEM,EQ,1029.7,986.5,1058.0,979.0,986.9,997.2,1008.28,66223,6677135320000.0,,53541.0,0.8085
2006-04-17,SHREECEM,EQ,997.2,1030.0,1047.1,947.35,1047.1,1033.55,998.3,48898,4881500425000.0,,23953.0,0.48990000000000006
2006-04-18,SHREECEM,EQ,1033.55,1064.0,1085.25,1056.0,1085.25,1083.3,1078.45,84195,9079975115000.0,,68929.0,0.8187000000000001
2006-04-19,SHREECEM,EQ,1083.3,1130.0,1130.0,1045.0,1055.0,1055.9,1080.34,81734,8830038150000.0,,59430.0,0.7271
2006-04-20,SHREECEM,EQ,1055.9,1065.0,1089.7,1025.1,1044.95,1041.2,1059.54,20005,2119615589999.9998,,10598.0,0.5297999999999999
2006-04-21,SHREECEM,EQ,1041.2,1052.0,1093.3,1045.0,1093.3,1093.3,1079.84,34061,3678030540000.0,,24922.0,0.7317
2006-04-24,SHREECEM,EQ,1093.3,1138.0,1148.0,1062.1,1148.0,1147.8,1131.41,32286,3652880490000.0,,19953.0,0.618
2006-04-25,SHREECEM,EQ,1147.8,1170.0,1185.0,1130.0,1150.0,1150.5,1160.28,26156,3034829605000.0,,16258.0,0.6215999999999999
2006-04-26,SHREECEM,EQ,1150.5,1170.0,1200.0,1115.0,1130.0,1130.5,1146.79,20498,2350681910000.0,,13454.0,0.6564
2006-04-27,SHREECEM,EQ,1130.5,1149.0,1160.0,1082.0,1088.0,1097.15,1128.28,14189,1600915090000.0,,10375.0,0.7312000000000001
2006-04-28,SHREECEM,EQ,1097.15,1043.0,1100.0,1042.3,1089.0,1074.65,1061.22,45629,4842254900000.0,,35341.0,0.7745000000000001
2006-04-29,SHREECEM,EQ,1074.65,1093.8,1128.35,1076.05,1128.35,1128.35,1112.63,25974,2889950390000.0,,13487.0,0.5193
2006-05-02,SHREECEM,EQ,1128.35,1151.0,1169.0,1081.0,1083.0,1095.45,1122.64,34288,3849319629999.9995,,24611.0,0.7178
2006-05-03,SHREECEM,EQ,1095.45,1085.0,1094.95,1042.0,1059.0,1058.05,1068.36,27620,2950822340000.0,,18495.0,0.6696
2006-05-04,SHREECEM,EQ,1058.05,1021.0,1070.0,1010.0,1048.9,1044.45,1042.78,24631,2568481285000.0,,17942.0,0.7284
2006-05-05,SHREECEM,EQ,1044.45,1064.95,1096.5,1033.0,1045.0,1050.2,1066.97,123095,13133845825000.0,,65321.0,0.5307000000000001
2006-05-08,SHREECEM,EQ,1050.2,1080.0,1102.75,1060.0,1102.75,1100.15,1087.95,75661,8231541980000.0,,60077.0,0.794
2006-05-09,SHREECEM,EQ,1100.15,1120.0,1155.2,1100.0,1155.2,1155.2,1142.42,64715,7393150234999.999,,40315.0,0.623
2006-05-10,SHREECEM,EQ,1155.2,1199.0,1199.0,1100.0,1127.0,1128.8,1148.86,65008,7468497330000.0,,38040.0,0.5852
2006-05-11,SHREECEM,EQ,1128.8,1149.9,1149.9,1080.0,1085.0,1090.35,1101.75,26423,2911156040000.0,,15701.0,0.5942000000000001
2006-05-12,SHREECEM,EQ,1090.35,1130.0,1130.0,1036.0,1060.1,1046.25,1059.72,62842,6659517535000.0,,41623.0,0.6623
2006-05-15,SHREECEM,EQ,1046.25,1038.0,1082.0,993.95,1002.35,1001.85,1032.6,42367,4374818060000.0,,26056.0,0.615
2006-05-16,SHREECEM,EQ,1001.85,1010.0,1040.0,951.8,1020.0,1027.15,1008.5,58102,5859590745000.0,,43958.0,0.7565999999999999
2006-05-17,SHREECEM,EQ,1027.15,1041.0,1078.0,1030.0,1075.0,1062.75,1042.95,38992,4066667825000.0,,28409.0,0.7286
2006-05-18,SHREECEM,EQ,1062.75,1050.0,1050.0,1009.65,1009.65,1009.65,1022.31,40075,4096901354999.9995,,34188.0,0.8531000000000001
2006-05-19,SHREECEM,EQ,1009.65,960.5,1011.0,959.2,959.2,959.2,961.91,31512,3031179710000.0,,24581.0,0.7801
2006-05-22,SHREECEM,EQ,959.2,922.1,964.5,911.25,911.25,911.25,911.51,9186,837315440000.0,,8431.0,0.9178000000000001
2006-05-23,SHREECEM,EQ,911.25,867.0,911.25,865.7,900.0,881.85,877.01,61094,5358020945000.0,,52757.0,0.8634999999999999
2006-05-24,SHREECEM,EQ,881.85,860.0,925.95,860.0,875.0,890.3,908.25,19598,1779991670000.0,,15518.0,0.7918000000000001
2006-05-25,SHREECEM,EQ,890.3,850.0,890.0,850.0,890.0,881.05,868.37,22068,1916315545000.0,,17003.0,0.7705
2006-05-26,SHREECEM,EQ,881.05,853.05,924.0,853.0,906.0,908.3,912.66,4132,377112420000.0,,2347.0,0.568
2006-05-29,SHREECEM,EQ,908.3,928.0,928.0,866.0,878.05,888.85,897.54,9006,808322500000.0,,6098.0,0.6770999999999999
2006-05-30,SHREECEM,EQ,888.85,880.0,890.0,850.0,850.0,861.85,881.05,10068,887041069999.9999,,8074.0,0.8019
2006-05-31,SHREECEM,EQ,861.85,850.0,850.0,818.8,840.1,838.3,827.39,40669,3364899779999.9995,,35448.0,0.8715999999999999
2006-06-01,SHREECEM,EQ,838.3,859.8,859.9,826.4,840.0,836.6,839.22,15368,1289707090000.0,,11825.0,0.7695000000000001
2006-06-02,SHREECEM,EQ,836.6,820.0,870.0,811.0,870.0,849.9,834.87,25697,2145366220000.0,,20066.0,0.7809
2006-06-05,SHREECEM,EQ,849.9,880.0,880.0,825.0,825.0,834.3,847.41,9927,841219630000.0001,,7443.0,0.7498
2006-06-06,SHREECEM,EQ,834.3,819.0,819.0,792.6,800.0,800.2,800.95,33288,2666187895000.0,,30401.0,0.9133
2006-06-07,SHREECEM,EQ,800.2,790.0,790.0,760.2,760.2,760.2,762.06,28846,2198247525000.0,,25387.0,0.8801000000000001
2006-06-08,SHREECEM,EQ,760.2,726.0,732.0,722.2,722.2,722.35,723.52,31939,2310846230000.0,,30661.0,0.96
2006-06-09,SHREECEM,EQ,722.35,700.0,758.5,692.15,758.5,756.15,731.03,25459,1861118510000.0002,,19189.0,0.7537
2006-06-12,SHREECEM,EQ,756.15,750.05,792.0,736.05,751.0,749.25,752.98,5159,388463145000.0,,3485.0,0.6755
2006-06-13,SHREECEM,EQ,749.25,702.05,746.0,674.35,674.35,674.45,675.82,38422,2596623690000.0,,37110.0,0.9659000000000001
2006-06-14,SHREECEM,EQ,674.45,670.0,724.0,650.0,665.35,670.0,664.49,10222,679238135000.0,,8035.0,0.7859999999999999
2006-06-15,SHREECEM,EQ,670.0,694.0,734.0,661.05,729.0,723.65,697.11,7047,491256430000.0,,4309.0,0.6115
2006-06-16,SHREECEM,EQ,723.65,779.0,796.0,725.0,735.0,742.25,771.55,10676,823706360000.0,,6068.0,0.5684
2006-06-19,SHREECEM,EQ,742.25,701.0,790.0,701.0,790.0,779.7,756.65,6948,525723175000.0,,3703.0,0.533
2006-06-20,SHREECEM,EQ,779.7,721.2,824.9,721.2,806.0,806.9,802.23,11317,907878575000.0,,7084.0,0.626
2006-06-21,SHREECEM,EQ,806.9,791.0,874.0,751.0,840.0,837.9,851.4,15393,1310554585000.0,,9211.0,0.5984
2006-06-22,SHREECEM,EQ,837.9,859.8,873.5,840.5,840.5,850.25,862.55,8762,755768715000.0,,5490.0,0.6265999999999999
2006-06-23,SHREECEM,EQ,850.25,825.0,850.0,821.6,850.0,848.2,839.81,17002,1427852435000.0,,14910.0,0.877
2006-06-25,SHREECEM,EQ,848.2,842.0,850.0,825.0,850.0,836.6,845.36,818,69150640000.0,,702.0,0.8582
2006-06-26,SHREECEM,EQ,836.6,849.8,849.8,795.0,795.0,798.3,809.44,7186,581666325000.0,,5312.0,0.7392000000000001
2006-06-27,SHREECEM,EQ,798.3,795.0,800.0,759.0,790.0,788.8,789.41,58818,4643165620000.0,,57224.0,0.9729000000000001
2006-06-28,SHREECEM,EQ,788.8,755.0,788.0,752.05,774.0,767.6,769.94,2734,210500465000.0,,2146.0,0.7848999999999999
2006-06-29,SHREECEM,EQ,767.6,790.0,790.0,730.0,745.0,745.1,755.56,6521,492703630000.0,,5760.0,0.8833
2006-06-30,SHREECEM,EQ,745.1,770.0,782.35,770.0,775.0,777.0,779.32,19523,1521458950000.0,,18280.0,0.9363
2006-07-03,SHREECEM,EQ,777.0,797.9,797.9,740.05,750.0,747.2,753.17,9900,745634955000.0,,8435.0,0.8520000000000001
2006-07-04,SHREECEM,EQ,747.2,755.0,762.4,715.0,720.0,720.5,734.64,18457,1355916535000.0,,14148.0,0.7665000000000001
2006-07-05,SHREECEM,EQ,720.5,731.0,756.5,720.0,754.0,755.8,740.82,20716,1534682200000.0,,15409.0,0.7438
2006-07-06,SHREECEM,EQ,755.8,750.0,785.0,750.0,778.0,775.15,769.3,36118,2778550340000.0,,20833.0,0.5768
2006-07-07,SHREECEM,EQ,775.15,794.0,813.95,780.0,803.0,800.75,803.99,33744,2712979600000.0,,19634.0,0.5819
2006-07-10,SHREECEM,EQ,800.75,820.0,840.8,800.0,840.8,840.8,829.47,14053,1165660975000.0,,10485.0,0.7461
2006-07-11,SHREECEM,EQ,840.8,861.0,882.85,860.0,882.85,882.85,881.75,15595,1375085540000.0,,14353.0,0.9204000000000001
2006-07-12,SHREECEM,EQ,882.85,925.0,927.0,890.0,891.1,905.75,919.92,50167,4614976685000.0,,30268.0,0.6033
2006-07-13,SHREECEM,EQ,905.75,925.0,945.0,886.0,920.0,918.95,920.79,23243,2140197414999.9998,,9883.0,0.4252
2006-07-14,SHREECEM,EQ,918.95,919.0,919.0,873.0,906.0,901.15,895.67,21518,1927310550000.0,,11879.0,0.552
2006-07-17,SHREECEM,EQ,901.15,890.0,936.9,890.0,897.0,898.8,912.18,15857,1446450355000.0,,8487.0,0.5352
2006-07-18,SHREECEM,EQ,898.8,865.0,920.0,865.0,896.3,899.9,895.8,15403,1379802670000.0,,11556.0,0.7502
2006-07-19,SHREECEM,EQ,899.9,915.0,920.0,855.05,855.05,864.8,889.86,27938,2486084835000.0,,21809.0,0.7806000000000001
2006-07-20,SHREECEM,EQ,864.8,866.0,893.7,864.0,880.0,882.2,878.26,9565,840055869999.9999,,4390.0,0.459
2006-07-21,SHREECEM,EQ,882.2,857.25,865.0,833.35,833.55,833.9,836.05,10607,886799105000.0001,,9148.0,0.8623999999999999
2006-07-24,SHREECEM,EQ,833.9,825.0,829.95,792.35,806.0,803.1,808.17,6848,553437270000.0,,3487.0,0.5092
2006-07-25,SHREECEM,EQ,803.1,829.7,843.3,823.0,843.3,842.85,838.21,5102,427653590000.00006,,2838.0,0.5563
2006-07-26,SHREECEM,EQ,842.85,869.7,885.0,855.0,885.0,885.0,880.09,9755,858524340000.0,,5681.0,0.5824
2006-07-27,SHREECEM,EQ,885.0,915.0,915.0,881.0,885.0,893.5,898.1,14065,1263181240000.0,,6553.0,0.46590000000000004
2006-07-28,SHREECEM,EQ,893.5,872.0,934.95,872.0,924.1,926.85,920.64,26281,2419522890000.0,,14385.0,0.5474
2006-07-31,SHREECEM,EQ,926.85,924.0,973.2,920.0,933.75,934.35,955.71,47979,4585410315000.0,,11360.0,0.2368
2006-08-01,SHREECEM,EQ,934.35,940.0,940.0,901.0,907.0,910.85,913.31,21387,1953293485000.0002,,5688.0,0.266
2006-08-02,SHREECEM,EQ,910.85,880.0,948.9,880.0,945.1,942.75,932.49,16707,1557918640000.0,,7482.0,0.44780000000000003
2006-08-03,SHREECEM,EQ,942.75,958.55,979.0,950.0,952.1,954.65,965.4,29760,2873023220000.0,,16042.0,0.539
2006-08-04,SHREECEM,EQ,954.65,969.0,975.0,945.0,953.0,950.45,960.4,9843,945323294999.9999,,4151.0,0.4217
2006-08-07,SHREECEM,EQ,950.45,954.0,964.0,945.0,949.3,948.15,952.67,6045,575890600000.0,,3597.0,0.595
2006-08-08,SHREECEM,EQ,948.15,959.0,966.0,942.0,953.9,948.75,952.59,6992,666054345000.0,,5156.0,0.7373999999999999
2006-08-09,SHREECEM,EQ,948.75,959.6,959.6,935.0,937.0,938.0,952.26,131374,12510273260000.0,,126801.0,0.9652
2006-08-10,SHREECEM,EQ,938.0,950.0,968.0,945.0,963.0,963.0,961.5,12497,1201592445000.0,,7972.0,0.6379
2006-08-11,SHREECEM,EQ,963.0,977.0,977.0,930.0,941.0,941.05,949.95,13674,1298965390000.0,,9116.0,0.6667000000000001
2006-08-14,SHREECEM,EQ,941.05,956.95,999.7,955.0,975.0,971.05,970.56,13588,1318796225000.0,,7097.0,0.5223
2006-08-16,SHREECEM,EQ,971.05,988.6,988.6,945.5,961.0,957.55,968.82,23938,2319164605000.0,,19593.0,0.8185
2006-08-17,SHREECEM,EQ,957.55,967.5,974.0,940.0,954.0,958.8,951.11,7903,751662280000.0,,5569.0,0.7047
2006-08-18,SHREECEM,EQ,958.8,972.6,980.0,930.0,948.0,946.5,949.25,10148,963303905000.0001,,7559.0,0.7449
2006-08-21,SHREECEM,EQ,946.5,930.0,955.0,920.0,940.0,929.85,938.16,6525,612149675000.0,,4987.0,0.7643000000000001
2006-08-22,SHREECEM,EQ,929.85,921.0,950.5,921.0,940.0,939.9,944.73,8779,829381215000.0,,7219.0,0.8223
2006-08-23,SHREECEM,EQ,939.9,935.0,940.0,918.8,935.0,929.4,928.63,7910,734546325000.0,,5945.0,0.7515999999999999
2006-08-24,SHREECEM,EQ,929.4,930.0,940.0,901.0,915.4,925.95,918.07,21808,2002120855000.0,,16011.0,0.7342000000000001
2006-08-25,SHREECEM,EQ,925.95,925.0,948.0,915.55,938.5,941.5,928.88,21557,2002385910000.0002,,13631.0,0.6323
2006-08-28,SHREECEM,EQ,941.5,950.0,970.0,930.0,960.0,960.7,950.09,11005,1045579244999.9999,,8353.0,0.7590000000000001
2006-08-29,SHREECEM,EQ,960.7,960.0,970.0,960.0,962.1,964.9,964.16,5919,570683415000.0,,3968.0,0.6704000000000001
2006-08-30,SHREECEM,EQ,964.9,960.0,979.0,953.0,965.0,972.3,961.26,24054,2312224185000.0,,19782.0,0.8224
2006-08-31,SHREECEM,EQ,972.3,965.0,971.95,945.0,945.0,952.4,955.4,9293,887851385000.0,,7392.0,0.7954000000000001
2006-09-01,SHREECEM,EQ,952.4,965.0,965.0,937.05,942.0,946.65,947.61,8172,774386290000.0,,6590.0,0.8064
2006-09-04,SHREECEM,EQ,946.65,952.0,995.0,948.1,991.0,980.75,969.82,24357,2362183445000.0,,18201.0,0.7473000000000001
2006-09-05,SHREECEM,EQ,980.75,931.0,1021.4,931.0,990.05,994.1,1005.16,43042,4326427740000.0,,30501.0,0.7086
2006-09-06,SHREECEM,EQ,994.1,988.0,1001.5,988.0,990.0,991.4,997.08,5275,525961670000.0,,3643.0,0.6906
2006-09-07,SHREECEM,EQ,991.4,985.0,1009.0,970.05,975.0,977.25,988.76,4740,468670245000.0,,3245.0,0.6846
2006-09-08,SHREECEM,EQ,977.25,989.0,997.9,952.1,953.0,961.9,975.91,11239,1096821190000.0,,9028.0,0.8033
2006-09-11,SHREECEM,EQ,961.9,978.9,990.0,921.0,943.0,948.75,959.34,13273,1273332370000.0,,9053.0,0.6820999999999999
2006-09-12,SHREECEM,EQ,948.75,947.0,967.65,930.05,949.0,946.05,947.94,11498,1089936425000.0,,8319.0,0.7234999999999999
2006-09-13,SHREECEM,EQ,946.05,965.0,990.9,955.0,985.0,983.2,975.49,15067,1469770805000.0,,9689.0,0.6431
2006-09-14,SHREECEM,EQ,983.2,990.0,1000.0,979.9,996.05,997.45,992.78,17566,1743925280000.0,,9362.0,0.533
2006-09-15,SHREECEM,EQ,997.45,998.5,1070.0,998.5,1048.6,1056.65,1034.31,53195,5502005670000.0,,32086.0,0.6032000000000001
2006-09-18,SHREECEM,EQ,1056.65,1064.0,1078.5,1011.05,1011.05,1022.75,1049.85,32060,3365807804999.9995,,15662.0,0.48850000000000005
2006-09-19,SHREECEM,EQ,1022.75,1016.0,1042.0,998.0,1000.0,1010.45,1026.88,26334,2704193675000.0,,14353.0,0.545
2006-09-20,SHREECEM,EQ,1010.45,1001.1,1022.4,995.0,1002.0,1003.05,1010.01,14829,1497737735000.0,,8613.0,0.5808
2006-09-21,SHREECEM,EQ,1003.05,1019.95,1044.95,1015.25,1040.0,1040.15,1033.2,12199,1260400910000.0,,8507.0,0.6973999999999999
2006-09-22,SHREECEM,EQ,1040.15,1035.0,1049.9,1015.0,1034.0,1032.55,1034.2,15020,1553363390000.0,,8223.0,0.5475
2006-09-25,SHREECEM,EQ,1032.55,1043.95,1050.0,1025.0,1026.0,1028.7,1037.43,10337,1072392819999.9999,,5497.0,0.5318
2006-09-26,SHREECEM,EQ,1028.7,1035.0,1040.0,1013.0,1036.0,1033.1,1026.63,15319,1572693475000.0,,8462.0,0.5524
2006-09-27,SHREECEM,EQ,1033.1,1040.0,1050.0,1005.0,1011.25,1017.55,1027.49,11736,1205861075000.0,,8223.0,0.7007
2006-09-28,SHREECEM,EQ,1017.55,1025.0,1026.5,1008.1,1011.0,1011.9,1019.24,9029,920276119999.9999,,5869.0,0.65
2006-09-29,SHREECEM,EQ,1011.9,1019.95,1030.0,995.0,1009.0,1005.15,1013.86,25622,2597716995000.0,,16162.0,0.6308
2006-10-03,SHREECEM,EQ,1005.15,1029.7,1058.6,999.0,1045.0,1040.6,1031.96,20459,2111295850000.0,,14154.0,0.6918000000000001
2006-10-04,SHREECEM,EQ,1040.6,1044.7,1048.95,1026.05,1039.25,1038.15,1038.64,15604,1620689490000.0,,12289.0,0.7876000000000001
2006-10-05,SHREECEM,EQ,1038.15,1051.9,1090.0,1049.9,1087.0,1085.15,1070.04,28515,3051223795000.0,,23114.0,0.8106
2006-10-06,SHREECEM,EQ,1085.15,1085.15,1130.0,1080.0,1118.0,1117.1,1107.67,36269,4017421550000.0,,21185.0,0.5841
2006-10-09,SHREECEM,EQ,1117.1,1080.0,1150.0,1021.0,1150.0,1135.65,1132.68,51510,5834446770000.0,,30556.0,0.5932000000000001
2006-10-10,SHREECEM,EQ,1135.65,1168.95,1186.0,1086.0,1095.0,1097.45,1135.39,176044,19987888305000.0,,56234.0,0.3194
2006-10-11,SHREECEM,EQ,1097.45,1105.0,1155.0,1105.0,1127.8,1124.0,1127.36,73152,8246870645000.0,,30107.0,0.41159999999999997
2006-10-12,SHREECEM,EQ,1124.0,1142.0,1148.0,1131.2,1145.0,1143.55,1139.57,37100,4227821329999.9995,,15874.0,0.4279
2006-10-13,SHREECEM,EQ,1143.55,1159.0,1159.0,1119.05,1132.5,1133.45,1136.86,26111,2968452345000.0,,12449.0,0.4768
2006-10-16,SHREECEM,EQ,1133.45,1137.0,1148.8,1121.05,1130.0,1129.6,1136.91,18034,2050306855000.0,,11863.0,0.6578
2006-10-17,SHREECEM,EQ,1129.6,1135.0,1135.0,1090.0,1109.75,1109.35,1115.42,25976,2897427100000.0,,22794.0,0.8775000000000001
2006-10-18,SHREECEM,EQ,1109.35,1100.0,1155.0,1095.6,1150.0,1149.7,1120.51,30455,3412509415000.0,,24292.0,0.7976000000000001
2006-10-19,SHREECEM,EQ,1149.7,1155.0,1161.0,1120.1,1136.85,1138.2,1134.52,21070,2390440295000.0,,15908.0,0.755
2006-10-20,SHREECEM,EQ,1138.2,1143.95,1145.0,1130.0,1135.1,1132.5,1133.28,13763,1559728575000.0,,8975.0,0.6520999999999999
2006-10-21,SHREECEM,EQ,1132.5,1150.0,1150.0,1122.15,1123.05,1129.2,1134.82,4798,544486240000.00006,,3383.0,0.7051000000000001
2006-10-23,SHREECEM,EQ,1129.2,1120.0,1140.0,1120.0,1130.0,1131.1,1128.77,50715,5724544650000.0,,48305.0,0.9525
2006-10-26,SHREECEM,EQ,1131.1,1145.0,1149.0,1130.15,1149.0,1142.95,1138.87,11290,1285785125000.0,,7804.0,0.6912
2006-10-27,SHREECEM,EQ,1142.95,1149.0,1149.0,1121.0,1135.05,1135.55,1134.82,11552,1310938465000.0,,8470.0,0.7332
2006-10-30,SHREECEM,EQ,1135.55,1138.1,1138.1,1120.0,1131.0,1129.85,1129.8,25649,2897818635000.0,,23651.0,0.9220999999999999
2006-10-31,SHREECEM,EQ,1129.85,1135.0,1190.0,1122.0,1180.0,1167.75,1145.37,60436,6922153590000.001,,52572.0,0.8699
2006-11-01,SHREECEM,EQ,1167.75,1179.0,1210.0,1145.0,1195.0,1196.8,1192.86,36707,4378629685000.0,,23898.0,0.6509999999999999
2006-11-02,SHREECEM,EQ,1196.8,1203.95,1225.95,1186.0,1192.05,1195.0,1215.44,19493,2369255160000.0,,12467.0,0.6396000000000001
2006-11-03,SHREECEM,EQ,1195.0,1200.0,1227.0,1180.1,1220.0,1219.95,1200.63,28631,3437535104999.9995,,22956.0,0.8018000000000001
2006-11-06,SHREECEM,EQ,1219.95,1240.0,1294.8,1215.0,1275.0,1272.8,1255.32,42985,5396011265000.0,,32892.0,0.7652
2006-11-07,SHREECEM,EQ,1272.8,1275.0,1298.95,1248.5,1249.0,1262.05,1269.07,17703,2246634395000.0,,9763.0,0.5515
2006-11-08,SHREECEM,EQ,1262.05,1270.0,1350.0,1242.0,1301.0,1302.9,1294.51,43860,5677723575000.0,,25562.0,0.5828
2006-11-09,SHREECEM,EQ,1302.9,1305.0,1328.0,1300.5,1328.0,1322.8,1316.75,18674,2458904505000.0,,12476.0,0.6681
2006-11-10,SHREECEM,EQ,1322.8,1317.2,1350.0,1317.0,1330.0,1324.35,1335.23,34040,4545134705000.0,,26776.0,0.7866
2006-11-13,SHREECEM,EQ,1324.35,1347.0,1456.8,1324.0,1456.8,1456.8,1418.35,74907,10624440680000.0,,42072.0,0.5617
2006-11-14,SHREECEM,EQ,1456.8,1465.0,1590.0,1370.25,1414.45,1395.8,1485.48,125185,18595948405000.0,,66460.0,0.5309
2006-11-15,SHREECEM,EQ,1395.8,1425.0,1448.0,1350.0,1363.95,1365.15,1390.38,37055,5152056905000.0,,21546.0,0.5815
2006-11-16,SHREECEM,EQ,1365.15,1389.9,1435.8,1361.5,1361.55,1375.6,1406.36,70619,9931553570000.0,,24109.0,0.34140000000000004
2006-11-17,SHREECEM,EQ,1375.6,1376.0,1387.8,1325.0,1340.0,1343.95,1348.15,27145,3659541710000.0,,15155.0,0.5583
2006-11-20,SHREECEM,EQ,1343.95,1310.0,1340.0,1241.0,1307.05,1307.75,1279.51,41320,5286940935000.0,,22724.0,0.55
2006-11-21,SHREECEM,EQ,1307.75,1324.35,1347.95,1290.0,1290.55,1302.05,1325.93,35140,4659312540000.0,,23639.0,0.6727
2006-11-22,SHREECEM,EQ,1302.05,1329.0,1335.0,1275.0,1283.95,1286.85,1316.42,40212,5293607655000.0,,31149.0,0.7746
2006-11-23,SHREECEM,EQ,1286.85,1298.0,1333.8,1285.4,1327.8,1322.15,1314.68,33849,4450052655000.0,,17381.0,0.5135000000000001
2006-11-24,SHREECEM,EQ,1322.15,1253.55,1358.4,1250.0,1335.0,1337.1,1337.44,41582,5561337280000.0,,22774.0,0.5477000000000001
2006-11-27,SHREECEM,EQ,1337.1,1349.5,1349.5,1311.35,1317.0,1322.3,1324.83,8069,1069003935000.0,,3915.0,0.4852
2006-11-28,SHREECEM,EQ,1322.3,1311.0,1346.8,1275.0,1340.0,1337.45,1325.88,26857,3560905050000.0,,18265.0,0.6801
2006-11-29,SHREECEM,EQ,1337.45,1358.7,1410.0,1335.0,1388.0,1378.3,1379.15,38967,5374140490000.0,,16502.0,0.42350000000000004
2006-11-30,SHREECEM,EQ,1378.3,1404.0,1404.0,1345.0,1360.05,1362.65,1368.87,24754,3388494850000.0,,18938.0,0.765
2006-12-01,SHREECEM,EQ,1362.65,1360.0,1396.8,1350.0,1392.0,1391.6,1385.04,18401,2548604010000.0,,13290.0,0.7222
2006-12-04,SHREECEM,EQ,1391.6,1414.0,1429.0,1380.0,1401.0,1417.7,1415.27,30943,4379277970000.0005,,23680.0,0.7653
2006-12-05,SHREECEM,EQ,1417.7,1420.0,1420.0,1389.0,1410.05,1411.25,1408.66,30217,4256548704999.9995,,25940.0,0.8584999999999999
2006-12-06,SHREECEM,EQ,1411.25,1410.0,1425.0,1395.0,1410.0,1410.0,1408.25,22010,3099550600000.0,,18820.0,0.8551000000000001
2006-12-07,SHREECEM,EQ,1410.0,1409.9,1415.0,1395.0,1412.0,1409.3,1407.45,7597,1069241310000.0,,5980.0,0.7872
2006-12-08,SHREECEM,EQ,1409.3,1401.0,1405.5,1380.1,1395.0,1396.0,1397.53,5402,754944710000.0,,4140.0,0.7664
2006-12-11,SHREECEM,EQ,1396.0,1371.05,1389.85,1327.0,1360.05,1372.5,1354.04,13335,1805614814999.9998,,9612.0,0.7208
2006-12-12,SHREECEM,EQ,1372.5,1337.0,1350.0,1291.1,1315.0,1311.95,1325.0,15035,1992130670000.0,,11295.0,0.7512000000000001
2006-12-13,SHREECEM,EQ,1311.95,1280.05,1349.0,1205.0,1349.0,1340.35,1292.9,16787,2170387170000.0,,9921.0,0.5910000000000001
2006-12-14,SHREECEM,EQ,1340.35,1355.0,1405.8,1340.0,1405.8,1395.1,1375.13,12279,1688516920000.0,,9805.0,0.7985
2006-12-15,SHREECEM,EQ,1395.1,1410.0,1429.95,1385.0,1399.0,1406.1,1413.15,9462,1337126705000.0,,7860.0,0.8307
2006-12-18,SHREECEM,EQ,1406.1,1401.0,1401.0,1329.9,1340.0,1338.25,1338.69,19952,2670948765000.0,,17017.0,0.8529000000000001
2006-12-19,SHREECEM,EQ,1338.25,1340.0,1375.0,1326.05,1331.0,1332.35,1340.64,12953,1736531970000.0,,8240.0,0.6361
2006-12-20,SHREECEM,EQ,1332.35,1392.8,1399.9,1332.0,1345.0,1358.85,1360.6,14269,1941443355000.0,,11162.0,0.7823000000000001
2006-12-21,SHREECEM,EQ,1358.85,1335.05,1379.95,1318.05,1370.0,1363.55,1361.15,6357,865285415000.0,,4376.0,0.6884
2006-12-22,SHREECEM,EQ,1363.55,1363.55,1385.75,1363.0,1380.0,1377.0,1375.49,4813,662021640000.0,,3476.0,0.7222
2006-12-26,SHREECEM,EQ,1377.0,1380.0,1420.0,1363.0,1385.25,1399.25,1379.33,10952,1510642565000.0,,9140.0,0.8346
2006-12-27,SHREECEM,EQ,1399.25,1400.0,1450.0,1399.95,1445.0,1439.9,1427.45,14059,2006852614999.9998,,10351.0,0.7363
2006-12-28,SHREECEM,EQ,1439.9,1440.0,1488.0,1401.0,1455.0,1467.1,1447.08,10191,1474720255000.0,,6518.0,0.6396000000000001
2006-12-29,SHREECEM,EQ,1467.1,1445.0,1460.0,1428.3,1455.0,1454.8,1451.32,10365,1504297405000.0,,7916.0,0.7637
2007-01-02,SHREECEM,EQ,1454.8,1499.0,1510.0,1430.0,1489.0,1480.5,1478.82,10601,1567696055000.0,,6388.0,0.6026
2007-01-03,SHREECEM,EQ,1480.5,1481.0,1499.9,1470.0,1490.0,1490.75,1490.23,10277,1531508865000.0,,7831.0,0.762
2007-01-04,SHREECEM,EQ,1490.75,1490.0,1499.0,1460.0,1499.0,1487.9,1483.02,21951,3255369850000.0,,11708.0,0.5334000000000001
2007-01-05,SHREECEM,EQ,1487.9,1475.0,1493.4,1440.0,1461.9,1455.65,1468.72,4660,684424330000.0,,2818.0,0.6047
2007-01-08,SHREECEM,EQ,1455.65,1460.0,1475.75,1424.95,1424.95,1440.85,1453.1,4614,670461315000.0,,2903.0,0.6292
2007-01-09,SHREECEM,EQ,1440.85,1445.0,1460.0,1405.0,1430.0,1438.15,1439.33,4125,593722510000.0,,3456.0,0.8378
2007-01-10,SHREECEM,EQ,1438.15,1400.0,1489.9,1385.2,1467.65,1461.4,1429.36,14009,2002392305000.0,,11487.0,0.8200000000000001
2007-01-11,SHREECEM,EQ,1461.4,1460.0,1480.0,1421.6,1462.0,1454.95,1456.48,5388,784753785000.0,,3923.0,0.7281000000000001
2007-01-12,SHREECEM,EQ,1454.95,1479.95,1479.95,1442.0,1470.05,1471.5,1466.98,5105,748890880000.0,,3329.0,0.6520999999999999
2007-01-15,SHREECEM,EQ,1471.5,1500.0,1516.0,1431.1,1440.0,1448.15,1467.89,18605,2731015835000.0,,10212.0,0.5489
2007-01-16,SHREECEM,EQ,1448.15,1465.0,1530.0,1455.0,1525.0,1525.7,1504.2,20755,3121960925000.0,,11832.0,0.5700999999999999
2007-01-17,SHREECEM,EQ,1525.7,1539.0,1559.0,1501.1,1525.0,1518.35,1533.42,11265,1727393264999.9998,,7032.0,0.6242
2007-01-18,SHREECEM,EQ,1518.35,1549.9,1559.0,1450.0,1520.0,1515.95,1523.54,29764,4534658125000.0,,14693.0,0.49369999999999997
2007-01-19,SHREECEM,EQ,1515.95,1540.0,1542.8,1465.0,1490.0,1478.6,1507.89,28170,4247724335000.0,,15374.0,0.5458
2007-01-22,SHREECEM,EQ,1478.6,1499.75,1509.9,1475.3,1477.0,1487.3,1498.51,20038,3002710085000.0,,17801.0,0.8884000000000001
2007-01-23,SHREECEM,EQ,1487.3,1450.0,1473.55,1410.05,1421.0,1423.45,1433.21,19184,2749460890000.0,,12983.0,0.6768000000000001
2007-01-24,SHREECEM,EQ,1423.45,1430.5,1450.0,1430.5,1449.85,1441.45,1440.27,8387,1207952930000.0,,6652.0,0.7931
2007-01-25,SHREECEM,EQ,1441.45,1453.0,1453.0,1417.8,1419.05,1426.5,1430.15,6615,946043685000.0,,5276.0,0.7976000000000001
2007-01-29,SHREECEM,EQ,1426.5,1424.0,1442.9,1381.5,1398.75,1390.2,1421.88,15056,2140787830000.0,,5452.0,0.36210000000000003
2007-01-31,SHREECEM,EQ,1390.2,1351.0,1407.0,1351.0,1388.0,1395.5,1377.61,7521,1036103630000.0001,,5341.0,0.7101000000000001
2007-02-01,SHREECEM,EQ,1395.5,1391.0,1415.0,1390.0,1411.0,1405.05,1402.86,5286,741553335000.0,,2486.0,0.4703
2007-02-02,SHREECEM,EQ,1405.05,1412.0,1430.0,1406.0,1412.9,1408.9,1421.17,2941,417965510000.0,,1660.0,0.5644
2007-02-05,SHREECEM,EQ,1408.9,1436.7,1436.7,1367.0,1415.0,1418.35,1408.65,4331,610087465000.0,,2906.0,0.6709999999999999
2007-02-06,SHREECEM,EQ,1418.35,1430.95,1430.95,1405.5,1415.0,1410.35,1414.4,12661,1790767835000.0002,,12202.0,0.9637000000000001
2007-02-07,SHREECEM,EQ,1410.35,1405.0,1430.0,1395.0,1415.0,1410.05,1413.11,3749,529776675000.0,,3094.0,0.8253
2007-02-08,SHREECEM,EQ,1410.05,1410.0,1421.9,1395.0,1405.05,1406.35,1402.85,5600,785596030000.0,,5111.0,0.9127
2007-02-09,SHREECEM,EQ,1406.35,1426.95,1426.95,1399.95,1405.25,1405.4,1403.58,7327,1028406540000.0,,6261.0,0.8545
2007-02-12,SHREECEM,EQ,1405.4,1420.0,1420.0,1325.0,1351.0,1350.55,1348.34,11932,1608835885000.0,,10264.0,0.8602
2007-02-13,SHREECEM,EQ,1350.55,1350.55,1370.0,1299.9,1354.0,1350.0,1346.78,30266,4076175835000.0,,28074.0,0.9276000000000001
2007-02-14,SHREECEM,EQ,1350.0,1369.95,1369.95,1290.0,1304.0,1305.05,1303.31,6624,863310605000.0001,,4663.0,0.7040000000000001
2007-02-15,SHREECEM,EQ,1305.05,1374.85,1374.85,1317.0,1350.0,1349.95,1348.22,11446,1543171785000.0,,10263.0,0.8966
2007-02-19,SHREECEM,EQ,1349.95,1386.25,1386.25,1340.0,1347.75,1351.95,1362.01,3875,527777175000.0,,3443.0,0.8885
2007-02-20,SHREECEM,EQ,1351.95,1355.0,1355.0,1320.0,1320.0,1338.3,1335.55,50154,6698321045000.0,,49106.0,0.9791
2007-02-21,SHREECEM,EQ,1338.3,1330.0,1337.4,1305.25,1337.4,1329.85,1324.51,8352,1106232090000.0,,7638.0,0.9145000000000001
2007-02-22,SHREECEM,EQ,1329.85,1330.0,1343.0,1250.0,1284.0,1270.9,1282.64,7567,970576360000.0,,6783.0,0.8964
2007-02-23,SHREECEM,EQ,1270.9,1280.0,1288.0,1222.0,1240.0,1246.15,1256.27,52908,6646652530000.0,,50611.0,0.9566
2007-02-26,SHREECEM,EQ,1246.15,1270.0,1270.0,1190.0,1220.0,1224.15,1220.6,22971,2803830755000.0,,20032.0,0.8721
2007-02-27,SHREECEM,EQ,1224.15,1225.0,1250.05,1200.0,1218.9,1227.0,1224.33,49616,6074619875000.0,,45464.0,0.9163
2007-02-28,SHREECEM,EQ,1227.0,1151.35,1210.0,1104.3,1185.0,1177.4,1134.6,122157,13859984494999.998,,99096.0,0.8112
2007-03-01,SHREECEM,EQ,1177.4,1180.0,1200.0,1080.0,1191.0,1151.6,1135.98,172575,19604125015000.0,,167498.0,0.9706
2007-03-02,SHREECEM,EQ,1151.6,1160.0,1220.0,1160.0,1170.0,1187.95,1193.16,14116,1684259430000.0,,9634.0,0.6825
2007-03-05,SHREECEM,EQ,1187.95,1142.0,1201.0,1084.0,1190.0,1190.7,1134.75,25280,2868656585000.0,,19566.0,0.774
2007-03-06,SHREECEM,EQ,1190.7,1208.6,1239.0,1150.0,1180.0,1166.45,1166.18,23871,2783784440000.0,,20056.0,0.8402
2007-03-07,SHREECEM,EQ,1166.45,1198.9,1198.9,1105.25,1140.0,1145.7,1149.63,123020,14142714119999.998,,114011.0,0.9268000000000001
2007-03-08,SHREECEM,EQ,1145.7,1160.0,1160.0,1059.85,1125.0,1132.1,1118.67,7112,795597050000.0,,2829.0,0.39780000000000004
2007-03-09,SHREECEM,EQ,1132.1,1101.0,1152.0,1018.9,1025.0,1025.25,1043.16,66296,6915706384999.999,,49018.0,0.7394
2007-03-12,SHREECEM,EQ,1025.25,1050.0,1050.0,950.0,956.0,962.85,971.38,75358,7320100255000.0,,51477.0,0.6831
2007-03-13,SHREECEM,EQ,962.85,965.0,1014.9,895.1,968.0,966.85,956.65,67450,6452590000000.0,,25730.0,0.3815
2007-03-14,SHREECEM,EQ,966.85,974.4,974.4,911.15,927.0,930.05,930.08,75449,7017351070000.0,,47140.0,0.6248
2007-03-15,SHREECEM,EQ,930.05,967.85,967.85,921.25,922.05,926.15,943.62,12618,1190664700000.0,,5183.0,0.4108
2007-03-16,SHREECEM,EQ,926.15,954.4,954.4,896.55,900.0,901.8,907.33,14796,1342483685000.0,,10223.0,0.6909000000000001
2007-03-19,SHREECEM,EQ,901.8,914.95,965.0,892.0,960.0,954.65,935.02,15461,1445636960000.0,,9270.0,0.5996
2007-03-20,SHREECEM,EQ,954.65,990.0,1037.0,921.0,1028.4,1023.85,1002.53,28200,2827147260000.0,,17767.0,0.63
2007-03-21,SHREECEM,EQ,1023.85,1044.4,1044.4,990.0,994.95,994.6,1004.07,14418,1447664240000.0,,6536.0,0.4533
2007-03-22,SHREECEM,EQ,994.6,1014.0,1015.0,950.0,978.6,975.25,978.31,24693,2415747155000.0,,9701.0,0.3929
2007-03-23,SHREECEM,EQ,975.25,989.9,1010.0,963.0,980.0,992.75,996.57,12182,1214016040000.0,,6237.0,0.512
2007-03-26,SHREECEM,EQ,992.75,994.5,1003.0,992.0,995.0,995.15,995.14,14387,1431712370000.0,,13292.0,0.9239
2007-03-28,SHREECEM,EQ,995.15,985.0,994.0,956.0,956.0,965.35,969.1,9404,911340930000.0001,,7601.0,0.8083
2007-03-29,SHREECEM,EQ,965.35,972.0,972.0,921.5,929.0,932.05,937.9,6388,599129735000.0,,4083.0,0.6392
2007-03-30,SHREECEM,EQ,932.05,949.9,949.9,915.55,915.55,922.55,931.42,5665,527650534999.99994,,3916.0,0.6912999999999999
2007-04-02,SHREECEM,EQ,922.55,949.9,949.9,900.0,910.0,909.65,910.96,28523,2598324290000.0,,27266.0,0.9559000000000001
2007-04-03,SHREECEM,EQ,909.65,926.85,926.85,896.05,915.0,910.8,905.34,9564,865867475000.0,,8538.0,0.8926999999999999
2007-04-04,SHREECEM,EQ,910.8,934.4,934.4,853.55,889.0,887.35,885.59,61057,5407120390000.0,,45928.0,0.7522
2007-04-05,SHREECEM,EQ,887.35,890.0,910.0,889.0,900.0,900.25,895.78,19404,1738165914999.9998,,13885.0,0.7156
2007-04-09,SHREECEM,EQ,900.25,920.0,920.0,903.0,907.0,907.1,908.13,12731,1156144560000.0,,8343.0,0.6553
2007-04-10,SHREECEM,EQ,907.1,919.75,927.0,908.15,915.0,917.55,916.59,10415,954627610000.0,,6830.0,0.6558
2007-04-11,SHREECEM,EQ,917.55,917.0,919.9,890.0,890.1,895.1,896.89,7623,683703045000.0,,6798.0,0.8918
2007-04-12,SHREECEM,EQ,895.1,922.0,922.0,860.0,886.4,889.45,886.42,5489,486557595000.0,,4481.0,0.8164
2007-04-13,SHREECEM,EQ,889.45,900.0,920.0,891.7,910.1,914.65,900.7,88024,7928282445000.0,,83404.0,0.9475
2007-04-16,SHREECEM,EQ,914.65,889.45,955.0,889.45,952.1,946.05,939.72,29757,2796319965000.0,,24174.0,0.8124
2007-04-17,SHREECEM,EQ,946.05,980.0,993.8,950.0,982.0,984.6,981.08,50971,5000661310000.0,,42636.0,0.8365
2007-04-18,SHREECEM,EQ,984.6,998.8,1015.0,985.35,1003.0,1011.55,1004.13,23196,2329178315000.0,,19656.0,0.8473999999999999
2007-04-19,SHREECEM,EQ,1011.55,1020.0,1026.0,956.6,1023.0,1012.15,1012.55,14830,1501617185000.0,,8093.0,0.5457
2007-04-20,SHREECEM,EQ,1012.15,999.0,1037.0,999.0,1030.15,1027.7,1021.52,11248,1149010340000.0,,7490.0,0.6659
2007-04-23,SHREECEM,EQ,1027.7,1045.0,1049.9,1008.5,1012.0,1011.65,1014.21,7174,727591065000.0,,5721.0,0.7975
2007-04-24,SHREECEM,EQ,1011.65,1010.0,1032.0,982.1,1022.1,1023.9,1020.75,11416,1165292345000.0,,6866.0,0.6014
2007-04-25,SHREECEM,EQ,1023.9,1098.0,1098.0,1015.0,1045.25,1054.95,1047.42,16866,1766571989999.9998,,13409.0,0.795
2007-04-26,SHREECEM,EQ,1054.95,1060.0,1086.8,1030.0,1056.5,1050.55,1053.19,6468,681205600000.0,,5308.0,0.8207
2007-04-27,SHREECEM,EQ,1050.55,1050.0,1070.0,1031.0,1070.0,1050.05,1048.97,67371,7067019205000.0,,64751.0,0.9611000000000001
2007-04-30,SHREECEM,EQ,1050.05,1059.85,1059.85,1032.4,1050.0,1051.75,1050.27,7102,745901940000.0,,6665.0,0.9385
2007-05-03,SHREECEM,EQ,1051.75,1085.0,1085.0,1044.0,1070.0,1064.35,1059.47,6349,672658030000.0,,4346.0,0.6845
2007-05-04,SHREECEM,EQ,1064.35,1070.0,1119.4,1069.95,1079.85,1077.05,1079.83,13244,1430133465000.0,,10970.0,0.8283
2007-05-07,SHREECEM,EQ,1077.05,1108.0,1108.0,1030.0,1030.0,1039.45,1072.65,4365,468211000000.0,,3442.0,0.7885
2007-05-08,SHREECEM,EQ,1039.45,1059.0,1059.0,1001.0,1010.0,1013.2,1027.95,2569,264079620000.00003,,2092.0,0.8143000000000001
2007-05-09,SHREECEM,EQ,1013.2,1030.0,1046.5,1015.0,1044.0,1041.1,1030.59,4335,446762765000.00006,,3771.0,0.8699
2007-05-10,SHREECEM,EQ,1041.1,1060.0,1063.0,1035.0,1042.0,1042.5,1043.67,1354,141312705000.0,,779.0,0.5753
2007-05-11,SHREECEM,EQ,1042.5,1036.0,1073.0,1014.0,1039.0,1037.7,1044.76,6975,728721725000.0,,4874.0,0.6988
2007-05-14,SHREECEM,EQ,1037.7,1052.0,1067.0,1039.0,1047.05,1048.8,1048.58,21001,2202125820000.0,,7262.0,0.3458
2007-05-15,SHREECEM,EQ,1048.8,1050.0,1148.0,1048.0,1063.8,1060.25,1061.14,8032,852311465000.0,,4944.0,0.6154999999999999
2007-05-16,SHREECEM,EQ,1060.25,1069.8,1119.0,1055.0,1099.0,1090.9,1092.77,15229,1664175235000.0,,9701.0,0.637
2007-05-17,SHREECEM,EQ,1090.9,1119.0,1188.0,1090.0,1110.0,1110.5,1102.01,141261,15567040569999.998,,126979.0,0.8989
2007-05-18,SHREECEM,EQ,1110.5,1075.0,1135.0,1075.0,1108.0,1103.4,1118.91,11776,1317629540000.0,,6100.0,0.518
2007-05-21,SHREECEM,EQ,1103.4,1110.0,1125.0,1027.6,1045.0,1048.75,1058.36,9807,1037937430000.0001,,7147.0,0.7288
2007-05-22,SHREECEM,EQ,1048.75,1100.0,1115.0,1050.0,1107.0,1106.6,1090.42,11582,1262925665000.0,,5464.0,0.4718
2007-05-23,SHREECEM,EQ,1106.6,1100.0,1115.1,1066.05,1066.05,1074.7,1092.85,40266,4400470065000.0,,23214.0,0.5765
2007-05-24,SHREECEM,EQ,1074.7,1037.55,1110.0,1037.55,1099.0,1096.25,1084.4,6070,658229965000.0,,3687.0,0.6074
2007-05-25,SHREECEM,EQ,1096.25,1096.25,1105.0,1064.1,1093.05,1096.85,1094.36,4807,526058120000.0,,3817.0,0.7941
2007-05-28,SHREECEM,EQ,1096.85,1180.0,1180.0,1075.0,1113.45,1111.25,1113.84,6397,712525745000.0,,5203.0,0.8133
2007-05-29,SHREECEM,EQ,1111.25,1080.0,1209.95,1080.0,1195.8,1184.9,1152.75,31528,3634378215000.0,,23607.0,0.7488
2007-05-30,SHREECEM,EQ,1184.9,1170.0,1240.0,1170.0,1210.0,1227.4,1217.83,74242,9041442380000.0,,48667.0,0.6555
2007-05-31,SHREECEM,EQ,1227.4,1227.0,1248.4,1206.55,1248.0,1237.85,1232.87,99129,12221271355000.0,,63692.0,0.6425
2007-06-01,SHREECEM,EQ,1237.85,1274.0,1274.0,1175.05,1176.05,1188.35,1198.79,7867,943088265000.0,,4251.0,0.5404
2007-06-04,SHREECEM,EQ,1188.35,1200.0,1204.0,1172.0,1190.0,1188.35,1186.08,6707,795500600000.0,,4596.0,0.6853
2007-06-05,SHREECEM,EQ,1188.35,1161.0,1194.0,1161.0,1174.0,1174.45,1175.81,6608,776976080000.0,,5571.0,0.8431000000000001
2007-06-06,SHREECEM,EQ,1174.45,1230.0,1230.0,1148.0,1150.0,1160.85,1171.55,12385,1450964225000.0,,10327.0,0.8338
2007-06-07,SHREECEM,EQ,1160.85,1150.0,1177.75,1135.0,1171.5,1170.45,1168.1,10361,1210268030000.0,,7901.0,0.7626000000000001
2007-06-08,SHREECEM,EQ,1170.45,1125.0,1199.0,1125.0,1189.0,1170.45,1160.33,16803,1949709160000.0002,,13871.0,0.8255
2007-06-11,SHREECEM,EQ,1170.45,1172.0,1199.0,1101.15,1110.05,1113.35,1143.06,5228,597592905000.0,,4353.0,0.8326000000000001
2007-06-12,SHREECEM,EQ,1113.35,1105.05,1130.0,1054.05,1090.0,1088.1,1089.4,8581,934812860000.0,,4777.0,0.5567000000000001
2007-06-13,SHREECEM,EQ,1088.1,1080.0,1100.0,1070.0,1075.0,1075.3,1076.02,10683,1149515345000.0,,9525.0,0.8916
2007-06-14,SHREECEM,EQ,1075.3,1050.0,1109.0,1050.0,1094.9,1094.9,1094.82,17315,1895677130000.0,,13375.0,0.7725
2007-06-15,SHREECEM,EQ,1094.9,1116.8,1118.5,1090.0,1111.0,1112.5,1109.36,7485,830356735000.0,,3570.0,0.47700000000000004
2007-06-18,SHREECEM,EQ,1112.5,1111.0,1165.0,1105.0,1125.0,1127.7,1137.74,17344,1973293605000.0,,7365.0,0.42460000000000003
2007-06-19,SHREECEM,EQ,1127.7,1149.65,1149.65,1105.1,1144.95,1142.9,1138.4,13193,1501895440000.0,,9634.0,0.7302
2007-06-20,SHREECEM,EQ,1142.9,1164.45,1187.0,1141.25,1181.95,1178.3,1165.13,17827,2077082755000.0,,14080.0,0.7898000000000001
2007-06-21,SHREECEM,EQ,1178.3,1175.0,1197.0,1165.0,1180.1,1181.6,1182.1,8124,960336444999.9999,,5907.0,0.7271
2007-06-22,SHREECEM,EQ,1181.6,1199.8,1208.0,1185.0,1191.05,1193.9,1194.29,4458,532414125000.0,,3176.0,0.7123999999999999
2007-06-25,SHREECEM,EQ,1193.9,1209.05,1234.0,1184.1,1220.0,1220.65,1213.02,6341,769173655000.0,,5271.0,0.8312999999999999
2007-06-26,SHREECEM,EQ,1220.65,1234.0,1237.95,1213.05,1230.0,1230.15,1228.52,7249,890553380000.0001,,6486.0,0.8947
2007-06-27,SHREECEM,EQ,1230.15,1225.0,1244.8,1210.5,1240.0,1240.05,1236.22,13240,1636751890000.0,,12360.0,0.9335
2007-06-28,SHREECEM,EQ,1240.05,1249.95,1307.95,1245.25,1280.0,1280.15,1284.15,84276,10822272330000.0,,50051.0,0.5939
2007-06-29,SHREECEM,EQ,1280.15,1315.0,1315.0,1260.25,1280.0,1279.25,1290.29,9547,1231842820000.0,,4622.0,0.4841
2007-07-02,SHREECEM,EQ,1279.25,1275.5,1315.0,1267.05,1315.0,1310.6,1294.97,8969,1161458105000.0,,7452.0,0.8309000000000001
2007-07-03,SHREECEM,EQ,1310.6,1310.0,1310.0,1290.1,1290.1,1292.85,1294.55,2840,367651905000.0,,2368.0,0.8338
2007-07-04,SHREECEM,EQ,1292.85,1300.0,1370.0,1290.1,1351.05,1350.2,1341.66,22806,3059791640000.0,,13019.0,0.5709000000000001
2007-07-05,SHREECEM,EQ,1350.2,1375.0,1375.0,1290.15,1327.05,1336.95,1320.36,4510,595483075000.0,,2095.0,0.4645
2007-07-06,SHREECEM,EQ,1336.95,1290.1,1355.0,1290.1,1330.0,1335.15,1337.76,5718,764929035000.0,,4071.0,0.7120000000000001
2007-07-09,SHREECEM,EQ,1335.15,1315.0,1349.9,1315.0,1344.9,1340.6,1332.15,2947,392585840000.0,,2128.0,0.7221
2007-07-10,SHREECEM,EQ,1340.6,1321.0,1355.0,1315.0,1340.0,1329.5,1334.21,8296,1106863235000.0,,5800.0,0.6990999999999999
2007-07-11,SHREECEM,EQ,1329.5,1285.0,1349.0,1285.0,1324.5,1317.45,1327.75,5938,788419020000.0,,3884.0,0.6541
2007-07-12,SHREECEM,EQ,1317.45,1287.0,1348.9,1285.0,1326.0,1332.9,1339.27,7876,1054806280000.0001,,5105.0,0.6482
2007-07-13,SHREECEM,EQ,1332.9,1359.8,1375.0,1345.0,1365.0,1364.6,1359.84,18128,2465110320000.0,,12712.0,0.7012
2007-07-16,SHREECEM,EQ,1364.6,1335.0,1511.0,1335.0,1496.0,1493.2,1458.61,44702,6520258835000.0,,25998.0,0.5816
2007-07-17,SHREECEM,EQ,1493.2,1502.0,1535.0,1460.0,1482.0,1478.3,1506.34,16930,2550240760000.0,,7063.0,0.4172
2007-07-18,SHREECEM,EQ,1478.3,1481.0,1481.5,1410.0,1449.0,1442.0,1443.7,18151,2620451020000.0,,11568.0,0.6373
2007-07-19,SHREECEM,EQ,1442.0,1489.9,1489.9,1415.0,1449.95,1437.2,1452.63,25051,3638976620000.0005,,16666.0,0.6653
2007-07-20,SHREECEM,EQ,1437.2,1460.0,1487.0,1445.0,1451.5,1451.15,1461.55,30988,4529037645000.0,,18314.0,0.5910000000000001
2007-07-23,SHREECEM,EQ,1451.15,1460.0,1475.0,1435.0,1440.0,1439.3,1448.38,12962,1877388680000.0,,9370.0,0.7229000000000001
2007-07-24,SHREECEM,EQ,1439.3,1440.0,1489.8,1409.0,1410.0,1416.45,1427.96,16707,2385694990000.0,,12906.0,0.7725
2007-07-25,SHREECEM,EQ,1416.45,1386.55,1408.95,1275.0,1302.5,1313.95,1311.84,26711,3504050350000.0,,17552.0,0.6570999999999999
2007-07-26,SHREECEM,EQ,1313.95,1339.0,1365.0,1265.55,1285.0,1287.6,1315.24,39592,5207301225000.0,,23376.0,0.5904
2007-07-27,SHREECEM,EQ,1287.6,1271.6,1299.0,1159.0,1205.0,1216.35,1238.5,12433,1539821975000.0,,8295.0,0.6672
2007-07-30,SHREECEM,EQ,1216.35,1210.0,1280.0,1166.5,1243.0,1247.7,1247.5,14472,1805375505000.0,,8505.0,0.5877
2007-07-31,SHREECEM,EQ,1247.7,1259.0,1279.45,1252.0,1261.1,1264.05,1266.38,6057,767048315000.0,,3137.0,0.5179
2007-08-01,SHREECEM,EQ,1264.05,1267.0,1267.0,1210.0,1222.0,1215.15,1225.84,5314,651409890000.0,,3324.0,0.6255
2007-08-02,SHREECEM,EQ,1215.15,1225.0,1265.0,1202.2,1249.0,1243.95,1247.78,4935,615777565000.0,,3409.0,0.6908
2007-08-03,SHREECEM,EQ,1243.95,1280.0,1280.0,1241.5,1272.0,1267.65,1262.36,3337,421250184999.99994,,1679.0,0.5031
2007-08-06,SHREECEM,EQ,1267.65,1220.0,1270.0,1220.0,1260.0,1261.6,1255.32,2745,344584150000.0,,2121.0,0.7726999999999999
2007-08-07,SHREECEM,EQ,1261.6,1280.0,1355.0,1275.0,1320.0,1327.45,1316.56,25290,3329583155000.0,,16697.0,0.6602
2007-08-08,SHREECEM,EQ,1327.45,1353.0,1389.0,1313.0,1314.3,1318.15,1334.54,5221,696765930000.0,,3322.0,0.6363000000000001
2007-08-09,SHREECEM,EQ,1318.15,1348.0,1353.0,1270.25,1290.0,1286.95,1315.28,16371,2153250925000.0,,11395.0,0.696
2007-08-10,SHREECEM,EQ,1286.95,1206.0,1265.0,1206.0,1263.0,1261.2,1245.93,3904,486412765000.00006,,1786.0,0.4575
2007-08-13,SHREECEM,EQ,1261.2,1250.0,1275.0,1247.0,1253.5,1259.1,1256.17,6622,831833695000.0,,4209.0,0.6356
2007-08-14,SHREECEM,EQ,1259.1,1279.9,1279.9,1230.1,1236.0,1239.7,1245.05,3088,384471995000.0,,1345.0,0.43560000000000004
2007-08-16,SHREECEM,EQ,1239.7,1217.9,1222.0,1180.1,1214.0,1214.9,1212.22,5247,636053755000.0,,4457.0,0.8494
2007-08-17,SHREECEM,EQ,1214.9,1200.0,1257.3,1200.0,1207.05,1211.5,1223.21,20221,2473448740000.0,,15788.0,0.7808
2007-08-20,SHREECEM,EQ,1211.5,1270.0,1270.0,1210.0,1224.0,1217.6,1228.08,3793,465810720000.0,,3040.0,0.8015000000000001
2007-08-21,SHREECEM,EQ,1217.6,1215.0,1225.0,1059.45,1149.0,1125.4,1188.69,19385,2304267195000.0,,16807.0,0.867
2007-08-22,SHREECEM,EQ,1125.4,1150.0,1185.0,1130.1,1158.5,1159.55,1157.04,4056,469294980000.0,,2817.0,0.6945
2007-08-23,SHREECEM,EQ,1159.55,1220.0,1220.0,1160.0,1160.0,1168.35,1185.87,2860,339158740000.0,,1174.0,0.4105
2007-08-24,SHREECEM,EQ,1168.35,1169.0,1198.0,1156.0,1197.6,1189.95,1172.45,4034,472966905000.0,,3034.0,0.7521
2007-08-27,SHREECEM,EQ,1189.95,1212.45,1236.75,1195.0,1225.0,1234.25,1224.37,11905,1457615315000.0,,9562.0,0.8031999999999999
2007-08-28,SHREECEM,EQ,1234.25,1215.0,1247.0,1205.1,1230.05,1233.85,1235.11,3783,467242665000.00006,,2822.0,0.746
2007-08-29,SHREECEM,EQ,1233.85,1201.2,1240.0,1201.2,1239.45,1237.0,1228.82,2143,263336765000.0,,1331.0,0.6211
2007-08-30,SHREECEM,EQ,1237.0,1252.8,1252.8,1217.0,1230.0,1228.65,1243.21,16648,2069697570000.0,,15363.0,0.9228000000000001
2007-08-31,SHREECEM,EQ,1228.65,1268.0,1268.0,1144.2,1230.0,1229.8,1226.63,6338,777437825000.0,,4984.0,0.7864
2007-09-03,SHREECEM,EQ,1229.8,1250.0,1307.0,1227.0,1300.0,1295.1,1272.96,10285,1309236075000.0,,6110.0,0.5941
2007-09-04,SHREECEM,EQ,1295.1,1320.0,1345.0,1288.0,1331.1,1341.05,1325.96,17170,2276672040000.0,,9371.0,0.5458
2007-09-05,SHREECEM,EQ,1341.05,1340.0,1359.0,1326.0,1338.0,1336.5,1340.41,20130,2698243830000.0,,13610.0,0.6761
2007-09-06,SHREECEM,EQ,1336.5,1310.0,1365.0,1310.0,1360.0,1360.25,1348.64,18207,2455469960000.0,,14674.0,0.8059999999999999
2007-09-07,SHREECEM,EQ,1360.25,1356.0,1364.8,1337.0,1355.0,1355.65,1353.83,6402,866720825000.0,,5000.0,0.7809999999999999
2007-09-10,SHREECEM,EQ,1355.65,1300.05,1380.0,1300.05,1365.0,1367.15,1366.25,16498,2254045480000.0,,13919.0,0.8437000000000001
2007-09-11,SHREECEM,EQ,1367.15,1365.0,1399.0,1365.0,1370.0,1371.5,1373.27,10812,1484782995000.0,,9368.0,0.8664000000000001
2007-09-12,SHREECEM,EQ,1371.5,1400.0,1410.0,1350.0,1352.0,1352.05,1365.48,1976,269818320000.00003,,1106.0,0.5597
2007-09-13,SHREECEM,EQ,1352.05,1375.0,1395.0,1348.1,1360.0,1359.95,1373.32,2601,357199480000.0,,1734.0,0.6667000000000001
2007-09-14,SHREECEM,EQ,1359.95,1371.0,1379.0,1325.0,1347.8,1338.85,1351.11,3901,527069280000.0,,2924.0,0.7495999999999999
2007-09-17,SHREECEM,EQ,1338.85,1314.6,1364.0,1309.0,1325.0,1324.05,1322.94,1765,233498450000.0,,1341.0,0.7598
2007-09-18,SHREECEM,EQ,1324.05,1300.0,1338.0,1300.0,1316.0,1319.6,1321.84,4944,653519305000.0,,3671.0,0.7425
2007-09-19,SHREECEM,EQ,1319.6,1400.0,1400.0,1330.0,1395.0,1378.75,1371.63,8286,1136533035000.0,,7151.0,0.863
2007-09-20,SHREECEM,EQ,1378.75,1365.0,1444.9,1360.0,1444.9,1435.65,1409.16,9655,1360539500000.0,,7592.0,0.7863
2007-09-21,SHREECEM,EQ,1435.65,1439.5,1485.0,1432.0,1456.0,1468.05,1463.6,13226,1935760545000.0,,9535.0,0.7209000000000001
2007-09-24,SHREECEM,EQ,1468.05,1420.05,1468.0,1420.05,1449.0,1444.4,1440.77,59261,8538175734999.999,,57908.0,0.9772
2007-09-25,SHREECEM,EQ,1444.4,1420.0,1445.0,1393.5,1405.0,1415.45,1421.22,3707,526844890000.00006,,3070.0,0.8281999999999999
2007-09-26,SHREECEM,EQ,1415.45,1370.0,1435.0,1370.0,1414.1,1415.45,1423.01,4455,633952830000.0,,3795.0,0.8519
2007-09-27,SHREECEM,EQ,1415.45,1449.9,1480.0,1340.55,1460.0,1453.6,1453.21,19929,2896092775000.0,,14950.0,0.7502
2007-09-28,SHREECEM,EQ,1453.6,1416.0,1540.0,1416.0,1526.0,1523.2,1505.55,15157,2281964445000.0,,10229.0,0.6748999999999999
2007-10-01,SHREECEM,EQ,1523.2,1501.0,1560.0,1501.0,1555.0,1551.15,1546.63,19266,2979739195000.0,,17345.0,0.9003
2007-10-03,SHREECEM,EQ,1551.15,1510.0,1603.0,1461.0,1550.0,1550.25,1564.67,23711,3709987045000.0005,,14658.0,0.6182
2007-10-04,SHREECEM,EQ,1550.25,1525.0,1560.0,1508.0,1542.35,1550.2,1545.15,11321,1749260789999.9998,,8790.0,0.7764
2007-10-05,SHREECEM,EQ,1550.2,1512.25,1700.0,1512.25,1630.0,1654.3,1633.97,47004,7680306875000.0,,32390.0,0.6890999999999999
2007-10-08,SHREECEM,EQ,1654.3,1654.0,1664.0,1550.0,1580.1,1598.45,1597.05,16056,2564229175000.0,,10442.0,0.6503
2007-10-09,SHREECEM,EQ,1598.45,1550.05,1630.0,1550.0,1595.1,1599.45,1579.64,19626,3100204385000.0,,17092.0,0.8709
2007-10-10,SHREECEM,EQ,1599.45,1629.4,1637.5,1588.3,1591.0,1598.3,1610.86,26189,4218686560000.0,,20854.0,0.7963
2007-10-11,SHREECEM,EQ,1598.3,1595.0,1597.9,1580.0,1590.0,1587.45,1591.38,1454,231386170000.00003,,1016.0,0.6988
2007-10-12,SHREECEM,EQ,1587.45,1598.0,1624.9,1552.0,1552.0,1564.3,1584.38,5854,927496035000.0,,3762.0,0.6426000000000001
2007-10-15,SHREECEM,EQ,1564.3,1561.0,1615.0,1547.0,1590.0,1589.7,1593.3,2868,456957270000.0,,1690.0,0.5893
2007-10-16,SHREECEM,EQ,1589.7,1618.9,1680.0,1570.0,1570.0,1574.75,1603.84,7216,1157332910000.0,,4944.0,0.6851
2007-10-17,SHREECEM,EQ,1574.75,1525.0,1525.0,1285.0,1524.0,1504.15,1494.05,5122,765251710000.0,,3112.0,0.6076
2007-10-18,SHREECEM,EQ,1504.15,1465.0,1595.0,1432.0,1440.0,1447.3,1513.68,5207,788172725000.0,,3266.0,0.6272
2007-10-19,SHREECEM,EQ,1447.3,1440.0,1455.0,1325.0,1390.0,1374.05,1393.55,3352,467117884999.99994,,2195.0,0.6548
2007-10-22,SHREECEM,EQ,1374.05,1390.0,1429.9,1356.0,1371.25,1376.75,1387.27,4655,645775940000.0,,2941.0,0.6318
2007-10-23,SHREECEM,EQ,1376.75,1390.0,1460.0,1390.0,1415.0,1417.4,1425.08,18916,2695687085000.0,,14952.0,0.7904000000000001
2007-10-24,SHREECEM,EQ,1417.4,1484.0,1590.0,1450.0,1520.0,1511.25,1512.61,21630,3271785370000.0,,14171.0,0.6552
2007-10-25,SHREECEM,EQ,1511.25,1545.0,1545.0,1440.0,1540.0,1492.05,1501.25,32900,4939115750000.0,,26350.0,0.8009000000000001
2007-10-26,SHREECEM,EQ,1492.05,1542.0,1550.0,1420.0,1476.0,1481.8,1465.67,9239,1354132415000.0,,4479.0,0.48479999999999995
2007-10-29,SHREECEM,EQ,1481.8,1481.8,1528.45,1441.5,1500.0,1495.1,1479.66,11221,1660329525000.0,,7719.0,0.6879000000000001
2007-10-30,SHREECEM,EQ,1495.1,1540.9,1540.9,1431.0,1437.0,1437.9,1455.69,6178,899327305000.0001,,4591.0,0.7431
2007-10-31,SHREECEM,EQ,1437.9,1490.0,1510.0,1400.0,1476.0,1475.9,1474.58,8664,1277579680000.0,,7895.0,0.9112
2007-11-01,SHREECEM,EQ,1475.9,1500.0,1540.0,1415.0,1445.0,1445.6,1466.07,3008,440993705000.0,,1550.0,0.5153
2007-11-02,SHREECEM,EQ,1445.6,1420.0,1448.0,1346.3,1442.0,1431.3,1425.55,2532,360949900000.0,,1997.0,0.7887000000000001
2007-11-05,SHREECEM,EQ,1431.3,1449.0,1460.0,1420.0,1430.0,1427.5,1444.24,2776,400922365000.0,,2300.0,0.8285
2007-11-06,SHREECEM,EQ,1427.5,1465.0,1465.0,1410.0,1415.0,1419.3,1429.03,4539,648638595000.0,,3845.0,0.8471
2007-11-07,SHREECEM,EQ,1419.3,1412.0,1439.8,1395.0,1412.5,1406.4,1411.68,2944,415597350000.0,,2566.0,0.8715999999999999
2007-11-08,SHREECEM,EQ,1406.4,1415.0,1420.0,1395.0,1405.0,1404.25,1401.25,3429,480489030000.0,,2597.0,0.7574
2007-11-09,SHREECEM,EQ,1404.25,1405.0,1530.0,1371.0,1399.95,1392.15,1397.03,768,107291864999.99998,,672.0,0.875
2007-11-12,SHREECEM,EQ,1392.15,1325.0,1392.0,1325.0,1350.0,1368.5,1358.24,4128,560681380000.0,,3156.0,0.7645000000000001
2007-11-13,SHREECEM,EQ,1368.5,1362.0,1399.0,1354.0,1380.0,1375.15,1368.36,1261,172550760000.0,,784.0,0.6217
2007-11-14,SHREECEM,EQ,1375.15,1400.0,1417.0,1380.0,1380.1,1381.1,1384.16,2352,325553565000.0,,1465.0,0.6229
2007-11-15,SHREECEM,EQ,1381.1,1376.0,1418.0,1370.2,1375.0,1375.15,1384.66,3261,451537305000.0,,2507.0,0.7687999999999999
2007-11-16,SHREECEM,EQ,1375.15,1375.5,1439.0,1361.1,1409.9,1402.8,1400.16,21599,3024213345000.0,,17926.0,0.8299
2007-11-19,SHREECEM,EQ,1402.8,1420.0,1494.95,1420.0,1450.0,1440.45,1457.48,4267,621906360000.0,,2502.0,0.5864
2007-11-20,SHREECEM,EQ,1440.45,1449.8,1483.5,1435.1,1444.9,1441.05,1461.89,4397,642791310000.0,,3127.0,0.7112
2007-11-21,SHREECEM,EQ,1441.05,1430.0,1455.0,1350.1,1378.0,1373.7,1403.94,2617,367411065000.0,,1419.0,0.5422
2007-11-22,SHREECEM,EQ,1373.7,1399.0,1399.75,1300.0,1330.0,1361.0,1367.41,34551,4724530545000.0,,33271.0,0.963
2007-11-23,SHREECEM,EQ,1361.0,1387.9,1401.0,1351.0,1400.0,1396.95,1365.81,5604,765400850000.0,,5124.0,0.9143000000000001
2007-11-26,SHREECEM,EQ,1396.95,1485.0,1500.0,1382.95,1409.95,1404.75,1404.96,2015,283099815000.0,,979.0,0.48590000000000005
2007-11-27,SHREECEM,EQ,1404.75,1360.0,1436.6,1355.0,1395.25,1400.8,1407.62,1620,228035115000.0,,1176.0,0.7259000000000001
2007-11-28,SHREECEM,EQ,1400.8,1425.0,1440.0,1370.0,1384.0,1380.4,1395.91,761,106228450000.0,,643.0,0.8449
2007-11-29,SHREECEM,EQ,1380.4,1371.2,1414.95,1361.0,1400.0,1401.65,1395.46,5234,730382485000.0,,4504.0,0.8605
2007-11-30,SHREECEM,EQ,1401.65,1399.0,1429.95,1376.05,1403.0,1401.65,1398.57,3854,539009675000.0,,2980.0,0.7732
2007-12-03,SHREECEM,EQ,1401.65,1400.65,1469.9,1371.0,1412.0,1409.1,1433.26,3395,486590595000.0,,2108.0,0.6209
2007-12-04,SHREECEM,EQ,1409.1,1449.0,1449.0,1412.0,1445.0,1433.65,1430.18,2693,385148630000.0,,2040.0,0.7575000000000001
2007-12-05,SHREECEM,EQ,1433.65,1457.0,1461.7,1445.0,1450.0,1455.3,1452.41,6717,975584200000.0,,6082.0,0.9055
2007-12-06,SHREECEM,EQ,1455.3,1465.2,1499.0,1454.0,1460.0,1460.35,1462.49,4012,586752685000.0,,3340.0,0.8325
2007-12-07,SHREECEM,EQ,1460.35,1535.0,1535.0,1455.0,1459.95,1461.35,1455.98,28332,4125092770000.0005,,27616.0,0.9747
2007-12-10,SHREECEM,EQ,1461.35,1461.35,1474.9,1428.0,1436.1,1442.25,1449.58,7395,1071965760000.0,,7226.0,0.9771
2007-12-11,SHREECEM,EQ,1442.25,1442.0,1460.0,1410.0,1435.0,1445.1,1446.52,3103,448855390000.00006,,2665.0,0.8588
2007-12-12,SHREECEM,EQ,1445.1,1366.6,1450.0,1351.15,1435.0,1424.1,1423.28,1670,237687029999.99997,,1376.0,0.8240000000000001
2007-12-13,SHREECEM,EQ,1424.1,1455.0,1455.0,1411.0,1411.05,1419.95,1420.69,17924,2546447055000.0,,17594.0,0.9816
2007-12-14,SHREECEM,EQ,1419.95,1495.0,1550.0,1425.0,1515.0,1507.2,1507.16,34821,5248078505000.0,,22107.0,0.6349
2007-12-17,SHREECEM,EQ,1507.2,1508.0,1547.0,1455.0,1490.0,1479.4,1517.43,27447,4164891500000.0,,19295.0,0.703
2007-12-18,SHREECEM,EQ,1479.4,1510.0,1540.0,1410.0,1430.0,1429.1,1463.17,20727,3032712935000.0,,13018.0,0.6281
2007-12-19,SHREECEM,EQ,1429.1,1497.0,1497.0,1385.0,1443.0,1406.2,1451.5,52705,7650152290000.001,,43096.0,0.8177
2007-12-20,SHREECEM,EQ,1406.2,1487.3,1487.3,1345.0,1358.0,1355.4,1392.97,14594,2032903389999.9998,,11261.0,0.7716
2007-12-24,SHREECEM,EQ,1355.4,1422.95,1439.9,1355.0,1358.0,1364.45,1378.26,9897,1364063655000.0,,7563.0,0.7642
2007-12-26,SHREECEM,EQ,1364.45,1380.0,1399.9,1350.0,1366.75,1355.55,1372.17,25679,3523594850000.0,,23130.0,0.9007
2007-12-27,SHREECEM,EQ,1355.55,1370.0,1399.0,1325.0,1351.0,1339.05,1357.73,26197,3556848140000.0,,19616.0,0.7488
2007-12-28,SHREECEM,EQ,1339.05,1440.0,1440.0,1300.0,1323.0,1318.85,1325.1,31950,4233699870000.0005,,23545.0,0.7369
2007-12-31,SHREECEM,EQ,1318.85,1390.0,1439.0,1324.0,1365.0,1340.75,1345.53,23961,3224019940000.0,,19026.0,0.794
2008-01-01,SHREECEM,EQ,1340.75,1255.25,1379.95,1255.25,1347.0,1348.65,1350.65,18440,2490604695000.0,,15266.0,0.8279000000000001
2008-01-02,SHREECEM,EQ,1348.65,1395.0,1399.0,1336.0,1374.0,1371.5,1368.13,17186,2351275320000.0,,11608.0,0.6754000000000001
2008-01-03,SHREECEM,EQ,1371.5,1369.0,1377.8,1350.2,1354.0,1358.6,1365.35,4294,586279180000.0,,2257.0,0.5256000000000001
2008-01-04,SHREECEM,EQ,1358.6,1375.15,1385.0,1350.0,1359.0,1353.85,1363.96,6767,922990560000.0,,5043.0,0.7452
2008-01-07,SHREECEM,EQ,1353.85,1369.0,1369.0,1280.0,1361.0,1359.9,1356.51,19497,2644790995000.0,,17018.0,0.8729000000000001
2008-01-08,SHREECEM,EQ,1359.9,1371.15,1385.0,1303.1,1361.25,1364.65,1349.88,43098,5817704470000.0,,24534.0,0.5693
2008-01-09,SHREECEM,EQ,1364.65,1315.15,1380.0,1315.15,1345.0,1345.5,1354.85,79682,10795736495000.0,,70582.0,0.8858
2008-01-10,SHREECEM,EQ,1345.5,1345.0,1347.0,1324.0,1335.0,1332.2,1337.6,19251,2575008860000.0,,17103.0,0.8884000000000001
2008-01-11,SHREECEM,EQ,1332.2,1345.0,1430.0,1300.0,1329.95,1324.4,1327.36,8622,1144449215000.0,,6309.0,0.7317
2008-01-14,SHREECEM,EQ,1324.4,1355.0,1355.0,1311.0,1336.0,1337.35,1337.26,7817,1045339165000.0,,6666.0,0.8528
2008-01-15,SHREECEM,EQ,1337.35,1340.0,1345.0,1309.0,1312.5,1322.75,1337.2,13078,1748791995000.0,,11853.0,0.9063
2008-01-16,SHREECEM,EQ,1322.75,1272.6,1320.0,1272.6,1315.8,1309.9,1309.44,5318,696357640000.0,,4009.0,0.7539
2008-01-17,SHREECEM,EQ,1309.9,1317.0,1330.0,1275.0,1310.0,1311.65,1305.51,14591,1904876745000.0,,10120.0,0.6936
2008-01-18,SHREECEM,EQ,1311.65,1320.0,1324.0,1150.0,1273.0,1256.85,1309.27,18700,2448326795000.0,,13614.0,0.728
2008-01-21,SHREECEM,EQ,1256.85,1290.0,1290.0,1150.0,1150.0,1153.6,1178.82,7160,844033880000.0001,,5618.0,0.7846
2008-01-22,SHREECEM,EQ,1153.6,1130.0,1298.0,900.05,1190.0,1186.85,1110.63,14570,1618183115000.0,,11870.0,0.8147
2008-01-23,SHREECEM,EQ,1186.85,1195.0,1600.0,956.65,1501.0,1386.95,1289.89,23845,3075754300000.0,,21502.0,0.9017000000000001
2008-01-24,SHREECEM,EQ,1386.95,1275.0,1420.0,1200.0,1288.0,1297.1,1291.7,14254,1841192095000.0,,10833.0,0.76
2008-01-25,SHREECEM,EQ,1297.1,1250.0,1340.0,1250.0,1300.0,1311.5,1301.31,5499,715591825000.0,,5054.0,0.9191
2008-01-28,SHREECEM,EQ,1311.5,1300.0,1320.0,1250.0,1301.25,1307.45,1289.39,4790,617619580000.0,,3189.0,0.6658
2008-01-29,SHREECEM,EQ,1307.45,1302.0,1340.0,1291.0,1300.0,1300.25,1301.74,1270,165320675000.0,,1095.0,0.8622
2008-01-30,SHREECEM,EQ,1300.25,1330.0,1330.0,1268.0,1298.0,1293.5,1298.76,2623,340664260000.0,,2090.0,0.7968000000000001
2008-01-31,SHREECEM,EQ,1293.5,1295.0,1310.0,1200.0,1224.0,1257.6,1272.08,19705,2506633070000.0,,17707.0,0.8986000000000001
2008-02-01,SHREECEM,EQ,1257.6,1321.0,1321.0,1235.0,1276.9,1271.6,1259.41,1889,237901720000.00003,,1567.0,0.8295
2008-02-04,SHREECEM,EQ,1271.6,1329.95,1329.95,1280.0,1318.95,1311.6,1308.37,2208,288887385000.0,,1616.0,0.7319
2008-02-05,SHREECEM,EQ,1311.6,1310.0,1326.0,1290.0,1301.3,1301.9,1301.39,5277,686743565000.0,,4807.0,0.9109
2008-02-06,SHREECEM,EQ,1301.9,1270.0,1305.0,1265.0,1297.05,1297.95,1297.3,2026,262832025000.0,,1817.0,0.8968
2008-02-07,SHREECEM,EQ,1297.95,1211.0,1320.0,1211.0,1297.25,1299.6,1300.97,2837,369085420000.0,,1667.0,0.5876
2008-02-08,SHREECEM,EQ,1299.6,1305.0,1305.0,1200.0,1239.7,1210.4,1231.8,2041,251409970000.00003,,1532.0,0.7506
2008-02-11,SHREECEM,EQ,1210.4,1223.0,1257.0,1201.0,1240.0,1227.65,1230.44,3754,461908820000.0,,3573.0,0.9518000000000001
2008-02-12,SHREECEM,EQ,1227.65,1240.0,1245.0,1210.0,1225.0,1221.95,1221.54,4542,554823205000.0,,3816.0,0.8402
2008-02-13,SHREECEM,EQ,1221.95,1210.0,1229.0,1165.0,1175.0,1178.45,1191.65,681,81151595000.0,,561.0,0.8238
2008-02-14,SHREECEM,EQ,1178.45,1268.0,1268.0,1180.0,1238.8,1221.0,1211.66,5746,696218925000.0,,3073.0,0.5347999999999999
2008-02-15,SHREECEM,EQ,1221.0,1176.6,1277.0,1176.6,1260.0,1242.2,1232.7,5472,674531975000.0,,4107.0,0.7505
2008-02-18,SHREECEM,EQ,1242.2,1246.15,1260.0,1210.0,1250.0,1248.6,1242.0,2532,314475360000.0,,2137.0,0.8440000000000001
2008-02-19,SHREECEM,EQ,1248.6,1235.0,1285.0,1212.0,1250.0,1247.75,1235.81,4284,529422900000.0,,2540.0,0.5929
2008-02-20,SHREECEM,EQ,1247.75,1255.0,1255.0,1200.35,1205.1,1237.5,1232.44,2347,289254545000.0,,1950.0,0.8308
2008-02-21,SHREECEM,EQ,1237.5,1213.4,1250.1,1201.25,1250.0,1235.45,1232.09,4692,578096075000.0,,3130.0,0.6670999999999999
2008-02-22,SHREECEM,EQ,1235.45,1125.25,1269.0,1125.25,1230.0,1236.55,1234.5,1115,137646405000.0,,994.0,0.8915000000000001
2008-02-25,SHREECEM,EQ,1236.55,1272.7,1272.7,1200.0,1230.0,1234.1,1214.81,777,94391030000.0,,542.0,0.6976000000000001
2008-02-26,SHREECEM,EQ,1234.1,1235.1,1250.0,1228.4,1249.95,1240.85,1241.59,1750,217279010000.0,,1186.0,0.6777
2008-02-27,SHREECEM,EQ,1240.85,1250.0,1285.0,1235.0,1280.0,1280.15,1266.11,3161,400216055000.0,,2490.0,0.7877
2008-02-28,SHREECEM,EQ,1280.15,1235.5,1290.0,1235.5,1250.0,1250.2,1250.61,6008,751366560000.0,,3995.0,0.6648999999999999
2008-02-29,SHREECEM,EQ,1250.2,1212.85,1250.0,1204.6,1225.0,1219.0,1224.85,729,89291625000.0,,395.0,0.5418000000000001
2008-03-03,SHREECEM,EQ,1219.0,1215.0,1234.95,1207.15,1220.0,1220.85,1220.97,2386,291322365000.0,,1754.0,0.7351000000000001
2008-03-04,SHREECEM,EQ,1220.85,1186.1,1225.0,1173.25,1225.0,1220.15,1208.43,4187,505970440000.00006,,3670.0,0.8765000000000001
2008-03-05,SHREECEM,EQ,1220.15,1185.25,1228.9,1185.05,1196.0,1196.1,1196.72,1715,205237035000.0,,1323.0,0.7714
2008-03-07,SHREECEM,EQ,1196.1,1189.0,1189.0,1124.15,1137.75,1127.85,1142.63,956,109235035000.00002,,436.0,0.4561
2008-03-10,SHREECEM,EQ,1127.85,1115.15,1119.0,1066.85,1105.9,1109.45,1089.47,2308,251448800000.0,,2023.0,0.8765000000000001
2008-03-11,SHREECEM,EQ,1109.45,1179.0,1179.0,1091.0,1130.0,1126.95,1118.51,1658,185449140000.0,,1109.0,0.6689
2008-03-12,SHREECEM,EQ,1126.95,1120.0,1177.9,1100.0,1130.0,1130.15,1123.1,2185,245397220000.00003,,1255.0,0.5744
2008-03-13,SHREECEM,EQ,1130.15,1089.15,1125.0,1072.15,1096.25,1115.3,1094.74,4964,543427090000.00006,,1355.0,0.273
2008-03-14,SHREECEM,EQ,1115.3,1070.0,1124.9,1070.0,1097.8,1091.4,1088.25,593,64532975000.0,,387.0,0.6526000000000001
2008-03-17,SHREECEM,EQ,1091.4,1140.0,1140.0,992.0,1000.0,1023.35,1029.11,5245,539768150000.0,,2926.0,0.5579
2008-03-18,SHREECEM,EQ,1023.35,1000.0,1028.0,980.0,1008.0,1010.15,1008.2,5116,515795695000.0,,3191.0,0.6237
2008-03-19,SHREECEM,EQ,1010.15,1007.0,1078.0,965.0,988.75,981.75,1005.25,1283,128974130000.0,,818.0,0.6376
2008-03-24,SHREECEM,EQ,981.75,999.95,999.95,970.0,984.0,980.55,979.15,2263,221582670000.00003,,1784.0,0.7883
2008-03-25,SHREECEM,EQ,980.55,990.0,1030.0,973.0,1021.0,1020.2,1003.87,5168,518798145000.0,,2964.0,0.5735
2008-03-26,SHREECEM,EQ,1020.2,1023.0,1030.0,1005.1,1005.15,1008.75,1015.92,1343,136438364999.99998,,1030.0,0.7669
2008-03-27,SHREECEM,EQ,1008.75,1010.0,1025.0,979.0,1019.0,996.65,1004.96,2679,269228645000.00003,,1512.0,0.5644
2008-03-28,SHREECEM,EQ,996.65,1007.0,1039.1,990.0,1013.95,1008.0,1005.97,1197,120414155000.0,,912.0,0.7619
2008-03-31,SHREECEM,EQ,1008.0,1013.95,1110.0,980.0,1100.0,1097.3,1068.6,15086,1612095830000.0,,13054.0,0.8653000000000001
2008-04-01,SHREECEM,EQ,1097.3,1060.0,1090.0,1060.0,1085.0,1081.7,1077.89,740,79763915000.0,,524.0,0.7081000000000001
2008-04-02,SHREECEM,EQ,1081.7,1100.0,1138.95,1021.0,1055.0,1046.55,1061.46,1147,121748925000.0,,836.0,0.7289
2008-04-03,SHREECEM,EQ,1046.55,935.5,1114.0,935.5,1080.0,1077.8,1066.27,370,39451895000.0,,286.0,0.773
2008-04-04,SHREECEM,EQ,1077.8,1055.0,1080.0,1029.0,1034.0,1034.0,1053.94,612,64501280000.00001,,441.0,0.7206
2008-04-07,SHREECEM,EQ,1034.0,1003.0,1088.55,1003.0,1080.0,1073.6,1071.51,1753,187835200000.0,,1508.0,0.8602
2008-04-08,SHREECEM,EQ,1073.6,1040.35,1120.0,1040.35,1090.0,1093.05,1092.38,1811,197829685000.0,,1397.0,0.7714
2008-04-09,SHREECEM,EQ,1093.05,1043.5,1115.0,1043.25,1098.0,1094.0,1100.18,7620,838333715000.0,,7251.0,0.9516
2008-04-10,SHREECEM,EQ,1094.0,1098.0,1100.0,1066.0,1074.0,1078.85,1087.4,354,38493875000.0,,169.0,0.47740000000000005
2008-04-11,SHREECEM,EQ,1078.85,1110.0,1125.0,1071.0,1114.95,1112.9,1112.99,2222,247307195000.00003,,1800.0,0.8101
2008-04-15,SHREECEM,EQ,1112.9,1110.0,1165.0,1069.0,1097.05,1097.7,1117.24,691,77201575000.0,,444.0,0.6425
2008-04-16,SHREECEM,EQ,1097.7,1108.0,1108.0,1053.5,1065.0,1065.2,1077.89,2313,249316275000.0,,1907.0,0.8245
2008-04-17,SHREECEM,EQ,1065.2,1100.0,1109.8,1070.0,1075.0,1082.9,1092.63,863,94293910000.0,,522.0,0.6049
2008-04-21,SHREECEM,EQ,1082.9,1123.6,1125.0,1072.0,1075.0,1074.9,1086.99,4516,490885455000.0,,4128.0,0.9141
2008-04-22,SHREECEM,EQ,1074.9,1095.0,1095.0,1055.1,1071.0,1067.1,1078.02,885,95405070000.0,,533.0,0.6023
2008-04-23,SHREECEM,EQ,1067.1,1094.8,1095.0,1050.0,1051.1,1059.65,1066.39,1070,114103239999.99998,,863.0,0.8065000000000001
2008-04-24,SHREECEM,EQ,1059.65,1060.0,1090.0,1025.0,1033.0,1037.0,1045.62,7359,769474650000.0,,4905.0,0.6665000000000001
2008-04-25,SHREECEM,EQ,1037.0,1054.4,1059.0,1025.1,1030.0,1031.9,1037.65,1335,138525845000.0,,1097.0,0.8217
2008-04-28,SHREECEM,EQ,1031.9,1031.0,1054.0,1020.0,1028.0,1027.05,1028.47,1166,119919414999.99998,,924.0,0.7925
2008-04-29,SHREECEM,EQ,1027.05,1020.0,1038.5,991.0,1005.0,1001.1,1002.87,4464,447679380000.0,,3103.0,0.6951
2008-04-30,SHREECEM,EQ,1001.1,1074.0,1075.0,972.05,992.0,984.3,999.04,3018,301508880000.0,,2572.0,0.8522
2008-05-02,SHREECEM,EQ,984.3,1049.0,1049.5,985.0,985.0,990.1,998.24,2072,206835460000.0,,1477.0,0.7128
2008-05-05,SHREECEM,EQ,990.1,1009.6,1018.95,985.0,985.0,987.1,992.91,3153,313065775000.0,,2335.0,0.7406
2008-05-06,SHREECEM,EQ,987.1,990.0,998.0,951.2,959.0,957.9,969.22,4378,424323884999.99994,,3803.0,0.8687
2008-05-07,SHREECEM,EQ,957.9,1025.0,1044.6,948.15,950.0,955.15,977.8,18061,1765998845000.0,,9800.0,0.5426
2008-05-08,SHREECEM,EQ,955.15,957.0,977.0,925.1,930.0,934.15,942.11,14559,1371621735000.0,,7948.0,0.5459
2008-05-09,SHREECEM,EQ,934.15,935.0,935.0,920.0,920.0,922.25,926.48,20869,1933473860000.0002,,19218.0,0.9209
2008-05-12,SHREECEM,EQ,922.25,892.2,925.0,892.2,915.0,918.05,912.12,2370,216173354999.99997,,1456.0,0.6143
2008-05-13,SHREECEM,EQ,918.05,924.8,924.95,900.0,906.25,901.9,909.98,2363,215029315000.0,,1599.0,0.6767000000000001
2008-05-14,SHREECEM,EQ,901.9,893.0,914.75,875.55,880.0,879.05,889.23,3612,321189890000.0,,2625.0,0.7267
2008-05-15,SHREECEM,EQ,879.05,880.5,902.65,866.0,876.0,870.7,881.82,5367,473271400000.0,,3972.0,0.7401000000000001
2008-05-16,SHREECEM,EQ,870.7,894.0,903.0,875.0,875.0,884.4,889.14,6058,538641770000.0,,4340.0,0.7164
2008-05-20,SHREECEM,EQ,884.4,875.0,899.95,875.0,897.15,894.7,894.47,2814,251703454999.99997,,1276.0,0.4534
2008-05-21,SHREECEM,EQ,894.7,890.0,909.1,890.0,895.2,895.7,895.59,1434,128427855000.0,,853.0,0.5948
2008-05-22,SHREECEM,EQ,895.7,895.0,899.95,885.0,892.05,886.65,891.34,1553,138424710000.0,,1105.0,0.7115
2008-05-23,SHREECEM,EQ,886.65,890.0,890.0,870.0,871.1,874.05,879.56,1177,103524610000.0,,696.0,0.5913
2008-05-26,SHREECEM,EQ,874.05,866.1,870.0,855.0,861.0,860.6,864.9,1086,93928495000.0,,796.0,0.733
2008-05-27,SHREECEM,EQ,860.6,870.0,870.0,818.15,833.7,826.45,842.05,2296,193335280000.0,,1794.0,0.7814
2008-05-28,SHREECEM,EQ,826.45,825.0,855.0,825.0,834.0,836.15,836.93,1988,166382505000.0,,1476.0,0.7425
2008-05-29,SHREECEM,EQ,836.15,847.0,854.6,790.0,795.0,806.95,831.9,9484,788969690000.0,,7013.0,0.7395
2008-05-30,SHREECEM,EQ,806.95,805.0,808.95,770.4,790.0,786.1,788.65,3667,289198765000.0,,2469.0,0.6733
2008-06-02,SHREECEM,EQ,786.1,799.9,800.0,741.1,750.0,747.3,765.69,3220,246553600000.0,,2130.0,0.6615000000000001
2008-06-03,SHREECEM,EQ,747.3,751.0,761.95,741.0,746.3,749.05,749.1,4171,312447710000.0,,3661.0,0.8776999999999999
2008-06-04,SHREECEM,EQ,749.05,751.15,759.9,718.05,720.0,720.95,727.49,2721,197949345000.0,,2045.0,0.7515999999999999
2008-06-05,SHREECEM,EQ,720.95,726.0,735.0,716.0,717.05,720.25,724.74,1869,135453300000.0,,1330.0,0.7116
2008-06-06,SHREECEM,EQ,720.25,737.0,737.0,722.0,728.05,728.3,730.61,1042,76129410000.0,,583.0,0.5595
2008-06-09,SHREECEM,EQ,728.3,699.0,733.0,690.55,702.0,699.85,703.25,1628,114488670000.0,,1077.0,0.6615000000000001
2008-06-10,SHREECEM,EQ,699.85,700.0,700.0,679.1,681.05,685.8,685.95,1927,132182225000.0,,1184.0,0.6144
2008-06-11,SHREECEM,EQ,685.8,687.0,693.9,672.15,675.0,678.8,680.58,5569,379015240000.0,,4334.0,0.7782
2008-06-12,SHREECEM,EQ,678.8,665.2,678.0,635.0,661.0,669.75,645.03,49694,3205427730000.0,,46644.0,0.9386
2008-06-13,SHREECEM,EQ,669.75,670.0,690.0,657.25,660.0,662.8,665.71,5179,344771695000.0,,3453.0,0.6667000000000001
2008-06-16,SHREECEM,EQ,662.8,651.2,690.0,651.2,680.1,678.85,681.21,4475,304841335000.0,,2575.0,0.5754
2008-06-17,SHREECEM,EQ,678.85,700.0,700.0,680.0,700.0,696.25,687.97,2652,182449430000.0,,1793.0,0.6761
2008-06-18,SHREECEM,EQ,696.25,691.0,764.0,691.0,750.0,750.7,742.1,17669,1311210040000.0,,8622.0,0.488
2008-06-19,SHREECEM,EQ,750.7,722.05,765.0,701.15,705.0,719.25,730.6,5458,398762715000.0,,2589.0,0.4743
2008-06-20,SHREECEM,EQ,719.25,725.0,729.0,680.1,690.0,687.55,699.66,5112,357663880000.0,,2189.0,0.4282
2008-06-23,SHREECEM,EQ,687.55,710.0,710.0,662.0,680.1,680.5,679.98,2884,196105845000.0,,2389.0,0.8284
2008-06-24,SHREECEM,EQ,680.5,678.0,694.9,652.0,652.0,672.45,679.49,3714,252362140000.0,,3112.0,0.8379000000000001
2008-06-25,SHREECEM,EQ,672.45,672.0,672.0,615.55,636.0,627.95,635.45,111689,7097320384999.999,,109494.0,0.9803000000000001
2008-06-26,SHREECEM,EQ,627.95,637.55,637.55,600.0,600.0,615.4,619.1,19999,1238135155000.0,,12188.0,0.6093999999999999
2008-06-27,SHREECEM,EQ,615.4,603.3,640.0,581.15,622.0,622.25,600.41,12963,778313875000.0,,4715.0,0.36369999999999997
2008-06-30,SHREECEM,EQ,622.25,616.0,640.0,590.0,604.0,601.3,600.43,27276,1637738670000.0,,26174.0,0.9596
2008-07-01,SHREECEM,EQ,601.3,580.1,615.0,535.0,544.0,541.95,557.19,8889,495287209999.99994,,6713.0,0.7552
2008-07-02,SHREECEM,EQ,541.95,545.0,568.0,490.0,518.0,526.85,501.43,113622,5697402950000.0,,108645.0,0.9562
2008-07-03,SHREECEM,EQ,526.85,530.0,599.0,509.05,525.0,525.25,526.26,5783,304334450000.0,,3831.0,0.6625
2008-07-04,SHREECEM,EQ,525.25,521.0,541.0,516.0,530.0,530.45,525.36,2761,145052225000.0,,1909.0,0.6914
2008-07-07,SHREECEM,EQ,530.45,530.5,547.8,520.2,525.0,524.55,539.6,108011,5828307980000.0,,106191.0,0.9831000000000001
2008-07-08,SHREECEM,EQ,524.55,520.5,574.6,512.0,535.0,535.2,520.77,140706,7327565655000.0,,137482.0,0.9771
2008-07-09,SHREECEM,EQ,535.2,581.7,581.7,543.35,561.7,557.55,557.46,8710,485550770000.0,,4651.0,0.534
2008-07-10,SHREECEM,EQ,557.55,543.0,559.9,541.6,542.0,546.1,551.15,3066,168983970000.0,,1947.0,0.635
2008-07-11,SHREECEM,EQ,546.1,541.0,564.0,525.55,529.0,528.1,546.85,3448,188554245000.0,,1525.0,0.44229999999999997
2008-07-14,SHREECEM,EQ,528.1,527.0,534.95,525.0,530.0,530.75,529.82,1562,82757125000.0,,948.0,0.6069
2008-07-15,SHREECEM,EQ,530.75,529.8,529.8,507.0,516.0,518.1,518.46,1501,77821575000.0,,1233.0,0.8215000000000001
2008-07-16,SHREECEM,EQ,518.1,525.0,529.9,500.0,500.0,501.05,511.09,3677,187928035000.0,,2298.0,0.625
2008-07-17,SHREECEM,EQ,501.05,511.05,525.0,493.0,499.9,503.15,502.68,13483,677768265000.0,,11764.0,0.8725
2008-07-18,SHREECEM,EQ,503.15,511.9,520.0,502.1,515.0,511.95,509.59,3037,154761445000.0,,1826.0,0.6013000000000001
2008-07-21,SHREECEM,EQ,511.95,510.0,516.95,505.05,510.0,510.8,510.38,5120,261316720000.00003,,3858.0,0.7535
2008-07-22,SHREECEM,EQ,510.8,516.0,574.0,513.0,523.0,525.95,524.82,3871,203157880000.0,,2329.0,0.6017
2008-07-23,SHREECEM,EQ,525.95,576.0,578.5,533.7,560.0,563.35,557.06,7312,407324340000.0,,2530.0,0.34600000000000003
2008-07-24,SHREECEM,EQ,563.35,570.0,584.95,570.0,580.0,580.55,577.98,15382,889047550000.0,,11888.0,0.7729
2008-07-25,SHREECEM,EQ,580.55,584.9,625.0,565.0,611.0,605.1,593.87,6097,362083390000.0,,3899.0,0.6395000000000001
2008-07-28,SHREECEM,EQ,605.1,619.95,624.95,608.0,620.0,619.8,619.59,14513,899215940000.0,,13605.0,0.9374
2008-07-29,SHREECEM,EQ,619.8,615.0,618.0,598.4,607.85,604.0,606.28,4852,294165080000.0,,3764.0,0.7758
2008-07-30,SHREECEM,EQ,604.0,623.9,623.9,605.05,606.0,607.2,608.69,956,58191110000.0,,666.0,0.6967
2008-07-31,SHREECEM,EQ,607.2,588.0,623.0,588.0,590.25,593.55,607.91,6053,367966365000.0,,4729.0,0.7813
2008-08-01,SHREECEM,EQ,593.55,582.55,599.0,578.55,590.0,595.5,590.47,3081,181922405000.0,,1180.0,0.383
2008-08-04,SHREECEM,EQ,595.5,595.0,601.0,588.05,595.0,595.0,596.54,5789,345337355000.0,,5503.0,0.9506
2008-08-05,SHREECEM,EQ,595.0,595.5,627.7,594.0,615.15,623.9,600.42,124119,7452291870000.0,,121799.0,0.9813
2008-08-06,SHREECEM,EQ,623.9,632.9,670.0,626.0,646.05,647.3,647.58,10347,670051525000.0,,5561.0,0.5375
2008-08-07,SHREECEM,EQ,647.3,643.0,655.0,639.0,643.75,642.3,645.88,2189,141383925000.0,,1242.0,0.5674
2008-08-08,SHREECEM,EQ,642.3,672.0,672.0,625.0,638.0,639.2,637.98,3627,231395645000.00003,,2327.0,0.6416
2008-08-11,SHREECEM,EQ,639.2,669.0,699.0,635.1,652.0,648.15,645.28,5978,385750480000.0,,2665.0,0.4458
2008-08-12,SHREECEM,EQ,648.15,650.0,663.95,632.05,638.0,638.2,641.69,1330,85344390000.0,,664.0,0.49920000000000003
2008-08-13,SHREECEM,EQ,638.2,640.0,662.0,625.0,635.0,636.1,645.27,2768,178611265000.0,,1395.0,0.504
2008-08-14,SHREECEM,EQ,636.1,663.0,664.0,625.25,632.0,631.8,634.78,1276,80997400000.0,,673.0,0.5274
2008-08-18,SHREECEM,EQ,631.8,625.0,628.8,595.0,604.9,601.45,610.55,3347,204350345000.0,,2188.0,0.6537000000000001
2008-08-19,SHREECEM,EQ,601.45,604.0,615.0,592.15,608.0,608.05,600.84,3237,194491020000.0,,2270.0,0.7012999999999999
2008-08-20,SHREECEM,EQ,608.05,635.0,635.25,605.05,610.0,607.9,614.95,318394,19579754455000.0,,312635.0,0.9819
2008-08-21,SHREECEM,EQ,607.9,610.0,617.0,603.0,606.0,608.7,607.6,2315,140659980000.0,,1175.0,0.5075999999999999
2008-08-22,SHREECEM,EQ,608.7,623.0,623.0,600.0,608.0,608.0,608.52,2334,142029375000.0,,1822.0,0.7806000000000001
2008-08-25,SHREECEM,EQ,608.0,615.0,618.85,600.0,600.0,604.8,614.9,127170,7819724490000.001,,126605.0,0.9956
2008-08-26,SHREECEM,EQ,604.8,600.0,603.85,588.0,588.0,589.65,591.45,1296,76651580000.0,,1079.0,0.8326000000000001
2008-08-27,SHREECEM,EQ,589.65,590.25,598.4,580.0,585.0,580.9,586.39,948,55589544999.99999,,601.0,0.634
2008-08-28,SHREECEM,EQ,580.9,594.9,594.9,551.0,559.85,564.1,573.68,4752,272612420000.00003,,3972.0,0.8359000000000001
2008-08-29,SHREECEM,EQ,564.1,578.0,593.8,565.0,590.0,589.1,579.64,4076,236259329999.99997,,2165.0,0.5312
2008-09-01,SHREECEM,EQ,589.1,594.0,594.0,578.0,578.0,582.85,586.83,853,50056705000.0,,491.0,0.5756
2008-09-02,SHREECEM,EQ,582.85,594.85,610.0,585.05,609.0,607.65,601.94,2113,127188925000.0,,1415.0,0.6697
2008-09-04,SHREECEM,EQ,607.65,604.0,606.0,590.7,598.0,599.35,598.02,584,34924440000.0,,358.0,0.613
2008-09-05,SHREECEM,EQ,599.35,595.0,602.5,580.5,598.75,592.3,594.34,1106,65733469999.99999,,419.0,0.3788
2008-09-08,SHREECEM,EQ,592.3,614.5,614.5,570.0,598.95,593.7,598.24,2101,125689435000.00002,,1219.0,0.5802
2008-09-09,SHREECEM,EQ,593.7,600.0,600.0,589.0,595.1,597.1,596.74,552,32940090000.000004,,394.0,0.7138
2008-09-10,SHREECEM,EQ,597.1,595.15,600.0,585.25,589.95,586.45,593.23,1127,66857085000.0,,781.0,0.693
2008-09-11,SHREECEM,EQ,586.45,585.5,594.95,575.25,575.25,578.5,580.65,1272,73858045000.0,,706.0,0.555
2008-09-12,SHREECEM,EQ,578.5,580.0,581.0,575.0,580.5,577.15,578.16,722,41742995000.0,,493.0,0.6828000000000001
2008-09-15,SHREECEM,EQ,577.15,571.0,620.0,535.0,575.0,550.75,550.21,64535,3550792760000.0,,61975.0,0.9603
2008-09-16,SHREECEM,EQ,550.75,554.0,570.0,550.0,565.9,561.9,560.62,1826,102368785000.0,,964.0,0.5279
2008-09-17,SHREECEM,EQ,561.9,555.0,577.0,555.0,557.0,561.6,565.81,1064,60202244999.99999,,808.0,0.7594
2008-09-18,SHREECEM,EQ,561.6,555.0,575.0,540.0,543.0,544.8,547.77,1494,81836160000.0,,1077.0,0.7209000000000001
2008-09-19,SHREECEM,EQ,544.8,550.0,567.9,550.0,557.85,552.4,554.73,1369,75942705000.0,,873.0,0.6377
2008-09-22,SHREECEM,EQ,552.4,553.0,560.0,550.0,550.0,550.3,551.43,6158,339569600000.0,,5492.0,0.8918
2008-09-23,SHREECEM,EQ,550.3,545.0,569.0,545.0,565.0,559.95,557.24,1410,78571085000.0,,815.0,0.578
2008-09-24,SHREECEM,EQ,559.95,565.0,565.0,521.5,537.0,536.1,551.3,3739,206129245000.0,,1746.0,0.467
2008-09-25,SHREECEM,EQ,536.1,550.0,550.0,525.0,530.0,536.0,539.72,3764,203149990000.0,,2944.0,0.7820999999999999
2008-09-26,SHREECEM,EQ,536.0,519.25,539.95,519.25,525.0,529.65,528.4,1468,77569325000.0,,1087.0,0.7404999999999999
2008-09-29,SHREECEM,EQ,529.65,528.0,535.0,495.0,516.0,514.75,507.74,3748,190302715000.0,,2262.0,0.6035
2008-09-30,SHREECEM,EQ,514.75,520.0,520.0,468.0,515.25,504.0,485.95,3777,183542910000.0,,1963.0,0.5197
2008-10-01,SHREECEM,EQ,504.0,506.0,519.0,502.0,515.0,509.2,509.63,672,34246909999.999996,,492.0,0.7321
2008-10-03,SHREECEM,EQ,509.2,515.0,524.5,485.0,501.55,502.3,499.12,991,49463115000.0,,716.0,0.7225
2008-10-06,SHREECEM,EQ,502.3,497.0,505.0,480.55,492.5,496.75,494.79,2736,135375564999.99998,,2340.0,0.8553000000000001
2008-10-07,SHREECEM,EQ,496.75,490.0,513.35,471.55,500.0,500.05,494.84,52077,2576980415000.0,,51714.0,0.993
2008-10-08,SHREECEM,EQ,500.05,500.0,501.0,465.0,499.95,493.05,475.71,21258,1011272715000.0,,20285.0,0.9542
2008-10-10,SHREECEM,EQ,493.05,480.0,590.0,461.1,476.0,509.65,473.87,26220,1242486635000.0,,25133.0,0.9584999999999999
2008-10-13,SHREECEM,EQ,509.65,499.0,499.0,476.0,485.0,485.1,485.07,43316,2101140205000.0,,41289.0,0.9531999999999999
2008-10-14,SHREECEM,EQ,485.1,495.0,538.0,480.0,480.0,485.55,497.26,1090,54201669999.99999,,714.0,0.655
2008-10-15,SHREECEM,EQ,485.55,480.0,540.0,460.0,510.0,486.05,480.34,3442,165333950000.0,,2429.0,0.7057
2008-10-16,SHREECEM,EQ,486.05,452.0,474.8,450.0,465.0,469.4,466.83,6943,324123310000.0,,5262.0,0.7579000000000001
2008-10-17,SHREECEM,EQ,469.4,465.0,475.0,460.1,465.0,464.95,465.96,4773,222404015000.0,,4323.0,0.9057
2008-10-20,SHREECEM,EQ,464.95,445.0,474.0,436.6,473.0,469.85,464.8,8713,404982660000.0,,8011.0,0.9194
2008-10-21,SHREECEM,EQ,469.85,469.0,519.0,460.2,500.0,505.15,490.8,1886,92564870000.0,,1653.0,0.8765000000000001
2008-10-22,SHREECEM,EQ,505.15,480.0,503.0,480.0,485.0,484.15,491.34,2848,139934990000.0,,1770.0,0.6215
2008-10-23,SHREECEM,EQ,484.15,460.0,476.95,454.05,455.0,455.1,459.37,1974,90678695000.0,,1398.0,0.7081999999999999
2008-10-24,SHREECEM,EQ,455.1,455.0,460.0,370.0,397.0,389.1,429.68,3675,157907270000.0,,2971.0,0.8084
2008-10-27,SHREECEM,EQ,389.1,351.2,392.95,338.0,390.0,390.0,372.47,18177,677040480000.0,,17081.0,0.9397
2008-10-28,SHREECEM,EQ,390.0,464.0,464.0,391.0,401.0,401.0,412.9,791,32660195000.0,,722.0,0.9128000000000001
2008-10-29,SHREECEM,EQ,401.0,401.0,413.45,380.0,385.0,389.5,390.94,6034,235893120000.00003,,5290.0,0.8767
2008-10-31,SHREECEM,EQ,389.5,385.3,440.0,382.5,400.0,398.85,390.04,4283,167053895000.0,,3480.0,0.8125
2008-11-03,SHREECEM,EQ,398.85,410.0,458.0,391.5,433.0,430.2,416.98,2164,90234000000.0,,1328.0,0.6137
2008-11-04,SHREECEM,EQ,430.2,420.1,450.0,402.05,450.0,425.1,409.09,5130,209862710000.0,,4032.0,0.7859999999999999
2008-11-05,SHREECEM,EQ,425.1,450.0,450.0,431.5,440.0,440.1,440.27,1704,75022205000.0,,1384.0,0.8122
2008-11-06,SHREECEM,EQ,440.1,441.0,446.0,402.25,445.0,440.15,419.75,2453,102965335000.0,,1323.0,0.5393
2008-11-07,SHREECEM,EQ,440.15,430.0,439.9,410.05,426.0,424.7,425.72,9517,405159220000.0,,8404.0,0.8831
2008-11-10,SHREECEM,EQ,424.7,426.0,455.0,425.7,455.0,452.75,437.34,1355,59259010000.0,,1145.0,0.845
2008-11-11,SHREECEM,EQ,452.75,432.0,461.95,416.75,458.0,456.3,447.36,876,39189110000.0,,438.0,0.5
2008-11-12,SHREECEM,EQ,456.3,451.0,452.0,430.0,430.0,430.85,435.39,600,26123365000.0,,524.0,0.8733
2008-11-14,SHREECEM,EQ,430.85,430.0,458.8,425.7,439.9,438.85,437.74,1472,64435085000.0,,1052.0,0.7147
2008-11-17,SHREECEM,EQ,438.85,421.0,430.0,419.0,421.5,428.45,422.54,611,25816995000.0,,489.0,0.8003
2008-11-18,SHREECEM,EQ,428.45,420.0,444.0,416.0,444.0,433.6,426.05,6681,284644360000.0,,2921.0,0.4372
2008-11-19,SHREECEM,EQ,433.6,424.9,448.0,400.0,403.0,402.95,408.71,934,38173140000.0,,588.0,0.6296
2008-11-20,SHREECEM,EQ,402.95,395.0,431.0,356.85,425.0,401.6,391.19,3300,129093305000.0,,2006.0,0.6079
2008-11-21,SHREECEM,EQ,401.6,392.25,418.95,392.25,395.25,396.55,403.42,6876,277388940000.0,,5432.0,0.79
2008-11-24,SHREECEM,EQ,396.55,400.0,400.0,385.0,400.0,397.85,391.94,1649,64631425000.0,,1094.0,0.6634000000000001
2008-11-25,SHREECEM,EQ,397.85,392.0,404.0,360.05,370.0,370.5,376.7,2683,101069610000.0,,1834.0,0.6836
2008-11-26,SHREECEM,EQ,370.5,390.0,419.0,350.25,354.0,366.65,382.97,2408,92218830000.0,,778.0,0.32310000000000005
2008-11-28,SHREECEM,EQ,366.65,355.0,362.0,351.0,355.0,356.0,355.73,2992,106433789999.99998,,2366.0,0.7908
2008-12-01,SHREECEM,EQ,356.0,355.0,360.0,340.0,354.9,348.35,347.88,3414,118765700000.0,,2343.0,0.6863
2008-12-02,SHREECEM,EQ,348.35,347.0,347.0,325.0,331.0,331.3,332.62,1536,51090640000.0,,778.0,0.5065
2008-12-03,SHREECEM,EQ,331.3,333.0,350.0,320.0,340.0,338.1,331.08,2169,71810235000.0,,1705.0,0.7861
2008-12-04,SHREECEM,EQ,338.1,340.0,356.0,333.05,350.0,349.45,345.55,13156,454601270000.0,,12140.0,0.9228000000000001
2008-12-05,SHREECEM,EQ,349.45,345.0,355.0,344.85,349.0,349.2,349.94,35301,1235323690000.0,,33850.0,0.9589
2008-12-08,SHREECEM,EQ,349.2,378.0,378.0,355.0,360.0,360.05,360.2,6591,237408520000.00003,,6475.0,0.9823999999999999
2008-12-10,SHREECEM,EQ,360.05,365.0,400.3,350.2,399.75,398.55,385.69,87212,3363719290000.0,,75434.0,0.8649
2008-12-11,SHREECEM,EQ,398.55,385.0,475.0,385.0,426.2,427.45,423.01,20954,886382735000.0,,18019.0,0.8599
2008-12-12,SHREECEM,EQ,427.45,410.05,459.0,407.0,450.0,450.25,441.26,11477,506434330000.0,,8045.0,0.701
2008-12-15,SHREECEM,EQ,450.25,465.8,470.0,440.5,451.55,460.05,462.03,5180,239333979999.99997,,2877.0,0.5554
2008-12-16,SHREECEM,EQ,460.05,445.1,480.0,445.1,475.0,477.5,457.08,6612,302222220000.0,,5729.0,0.8665
2008-12-17,SHREECEM,EQ,477.5,470.15,486.0,455.6,480.0,481.8,474.49,9826,466237525000.0,,8374.0,0.8522
2008-12-18,SHREECEM,EQ,481.8,461.0,515.0,435.95,500.0,500.05,480.6,5893,283220080000.0,,2775.0,0.47090000000000004
2008-12-19,SHREECEM,EQ,500.05,486.1,509.9,465.25,492.0,496.7,497.29,5463,271668285000.0,,2570.0,0.4704
2008-12-22,SHREECEM,EQ,496.7,477.2,505.0,477.05,497.0,490.5,486.89,2690,130972064999.99998,,1271.0,0.47250000000000003
2008-12-23,SHREECEM,EQ,490.5,482.6,485.0,461.35,461.35,472.45,479.85,922,44242590000.0,,523.0,0.5672
2008-12-24,SHREECEM,EQ,472.45,472.45,480.0,459.0,470.0,470.15,466.43,8695,405563985000.0,,8415.0,0.9678
2008-12-26,SHREECEM,EQ,470.15,471.0,480.0,470.0,470.0,470.0,470.47,1967,92541685000.0,,1683.0,0.8556
2008-12-29,SHREECEM,EQ,470.0,462.0,467.0,451.25,464.0,461.1,459.52,598,27479545000.0,,313.0,0.5234000000000001
2008-12-30,SHREECEM,EQ,461.1,456.45,469.7,454.25,460.0,460.55,459.24,878,40321050000.0,,402.0,0.4579
2008-12-31,SHREECEM,EQ,460.55,455.9,470.0,455.9,460.0,460.1,465.05,2208,102683325000.0,,1945.0,0.8809
2009-01-01,SHREECEM,EQ,460.1,463.0,495.9,463.0,490.0,494.3,489.76,24833,1216232580000.0,,23305.0,0.9385
2009-01-02,SHREECEM,EQ,494.3,493.0,505.0,469.0,470.1,477.85,472.87,10572,499918870000.0,,8340.0,0.7889
2009-01-05,SHREECEM,EQ,477.85,490.0,490.0,482.65,483.0,487.65,486.7,2840,138222030000.0,,1905.0,0.6708
2009-01-06,SHREECEM,EQ,487.65,500.0,530.0,490.0,525.0,513.0,511.1,8821,450843590000.00006,,4285.0,0.4858
2009-01-07,SHREECEM,EQ,513.0,517.0,538.45,490.0,500.0,515.4,520.97,67973,3541193000000.0,,61576.0,0.9059
2009-01-09,SHREECEM,EQ,515.4,476.75,515.05,460.0,500.0,505.55,493.55,21590,1065572794999.9999,,18338.0,0.8494
2009-01-12,SHREECEM,EQ,505.55,510.0,510.0,485.1,499.0,495.7,497.61,3447,171524675000.0,,2044.0,0.593
2009-01-13,SHREECEM,EQ,495.7,497.0,499.5,475.0,490.0,490.1,492.87,104827,5166595170000.0,,103580.0,0.9881000000000001
2009-01-14,SHREECEM,EQ,490.1,496.95,504.0,490.9,493.0,495.2,493.87,1781,87958205000.0,,1091.0,0.6126
2009-01-15,SHREECEM,EQ,495.2,493.0,500.0,476.1,492.6,497.05,488.88,7690,375949290000.0,,6385.0,0.8303
2009-01-16,SHREECEM,EQ,497.05,495.0,495.0,472.1,480.0,479.45,480.52,4103,197157960000.0,,2955.0,0.7202
2009-01-19,SHREECEM,EQ,479.45,488.0,488.0,476.5,480.1,482.3,482.11,1360,65566565000.0,,921.0,0.6772
2009-01-20,SHREECEM,EQ,482.3,473.1,485.0,473.1,482.0,483.25,481.81,902,43459600000.0,,417.0,0.4623
2009-01-21,SHREECEM,EQ,483.25,475.0,482.75,466.0,466.0,470.05,473.22,835,39513890000.0,,371.0,0.44430000000000003
2009-01-22,SHREECEM,EQ,470.05,477.0,488.0,450.05,475.0,470.9,465.28,5367,249715375000.0,,2858.0,0.5325
2009-01-23,SHREECEM,EQ,470.9,468.45,478.0,460.0,460.5,460.85,461.5,1153,53211344999.99999,,918.0,0.7962
2009-01-27,SHREECEM,EQ,460.85,461.5,475.6,461.5,475.0,473.3,470.29,742,34895545000.0,,348.0,0.469
2009-01-28,SHREECEM,EQ,473.3,489.0,544.8,477.0,503.1,502.25,511.71,62224,3184068510000.0,,13211.0,0.21230000000000002
2009-01-29,SHREECEM,EQ,502.25,512.8,512.8,480.0,500.0,499.2,494.82,5640,279078190000.0,,2151.0,0.3814
2009-01-30,SHREECEM,EQ,499.2,505.0,508.8,492.2,495.1,497.5,496.86,8363,415527395000.0,,6338.0,0.7579000000000001
2009-02-02,SHREECEM,EQ,497.5,498.0,499.0,485.5,490.0,490.35,490.61,1338,65643625000.0,,788.0,0.5889
2009-02-03,SHREECEM,EQ,490.35,490.1,509.9,486.3,507.0,507.1,501.07,4358,218364725000.0,,2526.0,0.5796
2009-02-04,SHREECEM,EQ,507.1,549.0,572.25,516.05,521.0,519.45,528.21,6833,360926710000.0,,3152.0,0.46130000000000004
2009-02-05,SHREECEM,EQ,519.45,527.0,527.0,501.1,510.0,513.4,509.66,4306,219457760000.0,,1949.0,0.4526
2009-02-06,SHREECEM,EQ,513.4,510.0,530.0,510.0,517.0,516.9,520.18,3616,188097655000.0,,1247.0,0.34490000000000004
2009-02-09,SHREECEM,EQ,516.9,525.0,542.0,517.0,542.0,537.65,533.18,5429,289461825000.0,,3338.0,0.6148
2009-02-10,SHREECEM,EQ,537.65,545.7,550.0,523.0,550.0,549.05,541.54,5100,276187875000.0,,3184.0,0.6243
2009-02-11,SHREECEM,EQ,549.05,549.8,555.0,531.3,550.05,552.55,548.38,3098,169889185000.0,,1428.0,0.46090000000000003
2009-02-12,SHREECEM,EQ,552.55,550.0,559.0,544.0,559.0,554.3,550.12,40110,2206511630000.0,,39093.0,0.9745999999999999
2009-02-13,SHREECEM,EQ,554.3,565.0,598.0,557.0,574.0,565.8,568.11,3565,202531955000.0,,1635.0,0.4586
2009-02-16,SHREECEM,EQ,565.8,575.0,580.0,535.6,544.0,545.45,564.43,1842,103968670000.0,,1221.0,0.6629
2009-02-17,SHREECEM,EQ,545.45,549.0,556.0,528.1,535.0,534.7,533.85,996,53171540000.0,,560.0,0.5622
2009-02-18,SHREECEM,EQ,534.7,521.0,554.0,520.1,545.35,543.9,538.55,1819,97961430000.0,,1029.0,0.5657
2009-02-19,SHREECEM,EQ,543.9,545.0,550.95,543.25,550.95,548.7,546.21,3496,190953425000.0,,3031.0,0.867
2009-02-20,SHREECEM,EQ,548.7,608.0,608.0,538.0,568.0,558.15,546.17,1802,98420175000.0,,1167.0,0.6476000000000001
2009-02-24,SHREECEM,EQ,558.15,538.0,569.0,538.0,554.6,554.0,554.36,4972,275627025000.0,,2872.0,0.5776
2009-02-25,SHREECEM,EQ,554.0,589.0,589.0,560.1,560.1,566.25,577.33,15926,919462280000.0001,,12530.0,0.7868
2009-02-26,SHREECEM,EQ,566.25,568.0,568.0,552.5,560.0,559.6,556.93,2698,150258770000.0,,2078.0,0.7702
2009-02-27,SHREECEM,EQ,559.6,580.0,580.0,555.05,569.7,563.0,560.92,2406,134956514999.99998,,1153.0,0.4792
2009-03-02,SHREECEM,EQ,563.0,560.0,568.1,555.0,568.1,561.8,557.73,1988,110876310000.00002,,1384.0,0.6962
2009-03-03,SHREECEM,EQ,561.8,534.0,581.0,534.0,565.5,567.0,571.81,8420,481463265000.00006,,4139.0,0.4916
2009-03-04,SHREECEM,EQ,567.0,575.0,585.0,569.0,582.0,582.1,576.99,11151,643402675000.0,,6727.0,0.6033
2009-03-05,SHREECEM,EQ,582.1,582.0,584.0,576.0,580.0,580.0,580.21,7043,408638735000.0,,6336.0,0.8996
2009-03-06,SHREECEM,EQ,580.0,575.1,580.05,557.0,573.0,575.95,575.02,13904,799513825000.0,,13035.0,0.9375
2009-03-09,SHREECEM,EQ,575.95,568.0,576.95,565.0,574.0,574.65,568.24,17664,1003747530000.0001,,17337.0,0.9815
2009-03-12,SHREECEM,EQ,574.65,580.05,605.0,580.05,605.0,602.9,593.67,11739,696912010000.0,,9905.0,0.8438
2009-03-13,SHREECEM,EQ,602.9,605.0,618.85,600.0,618.85,612.8,613.21,12851,788034135000.0,,11523.0,0.8967
2009-03-16,SHREECEM,EQ,612.8,600.0,619.8,600.0,610.0,610.15,609.2,4213,256656204999.99997,,3387.0,0.8039000000000001
2009-03-17,SHREECEM,EQ,610.15,610.0,613.0,600.0,602.0,602.7,603.92,1189,71805695000.0,,548.0,0.46090000000000003
2009-03-18,SHREECEM,EQ,602.7,606.0,614.8,602.0,608.0,608.3,607.02,50976,3094353685000.0,,50543.0,0.9915
2009-03-19,SHREECEM,EQ,608.3,625.0,630.0,608.0,610.0,610.15,611.76,1404,85891510000.0,,1147.0,0.8170000000000001
2009-03-20,SHREECEM,EQ,610.15,610.0,650.0,600.0,630.0,610.05,612.36,282496,17299061060000.0,,278407.0,0.9855
2009-03-23,SHREECEM,EQ,610.05,602.05,639.0,602.05,611.35,616.9,610.62,19741,1205431825000.0,,18019.0,0.9128000000000001
2009-03-24,SHREECEM,EQ,616.9,620.0,646.9,620.0,646.9,636.55,634.62,5421,344024910000.0,,5100.0,0.9408
2009-03-25,SHREECEM,EQ,636.55,625.0,646.0,601.05,615.0,611.3,621.05,5993,372197435000.0,,3702.0,0.6177
2009-03-26,SHREECEM,EQ,611.3,633.0,646.95,620.0,640.0,636.5,633.82,7348,465729534999.99994,,4287.0,0.5834
2009-03-27,SHREECEM,EQ,636.5,632.0,697.6,632.0,680.0,668.45,664.0,6987,463937859999.99994,,4419.0,0.6325000000000001
2009-03-30,SHREECEM,EQ,668.45,671.0,705.0,633.1,700.0,689.8,668.82,19259,1288089355000.0,,16567.0,0.8602
2009-03-31,SHREECEM,EQ,689.8,672.0,716.0,672.0,716.0,710.5,702.19,6461,453683275000.0,,4899.0,0.7582
2009-04-01,SHREECEM,EQ,710.5,696.0,730.0,696.0,729.0,720.7,716.9,4332,310559370000.0,,2045.0,0.4721
2009-04-02,SHREECEM,EQ,720.7,725.0,750.0,715.0,735.0,738.75,735.91,15691,1154721930000.0,,12852.0,0.8190999999999999
2009-04-06,SHREECEM,EQ,738.75,739.8,760.0,710.0,719.0,716.35,739.8,6739,498552620000.0,,4395.0,0.6522
2009-04-08,SHREECEM,EQ,716.35,719.0,740.0,711.0,724.15,735.05,733.66,3902,286274640000.0,,2901.0,0.7434999999999999
2009-04-09,SHREECEM,EQ,735.05,707.0,739.9,701.1,735.0,721.05,716.81,8961,642329330000.0,,5151.0,0.5748
2009-04-13,SHREECEM,EQ,721.05,739.85,819.8,728.1,789.95,800.8,766.48,18608,1426274880000.0,,12548.0,0.6743000000000001
2009-04-15,SHREECEM,EQ,800.8,794.95,838.0,775.0,821.0,825.3,812.92,21485,1746563055000.0,,11243.0,0.5233
2009-04-16,SHREECEM,EQ,825.3,821.0,839.95,786.0,791.05,796.25,808.22,7257,586527160000.0,,5092.0,0.7017
2009-04-17,SHREECEM,EQ,796.25,807.0,819.9,795.0,810.0,810.9,811.13,2620,212516460000.0,,1981.0,0.7561
2009-04-20,SHREECEM,EQ,810.9,823.9,844.4,811.0,839.0,836.9,832.37,6454,537210575000.0,,4501.0,0.6973999999999999
2009-04-21,SHREECEM,EQ,836.9,802.0,858.9,802.0,846.0,852.6,847.62,3986,337859470000.0,,2683.0,0.6731
2009-04-22,SHREECEM,EQ,852.6,851.0,878.55,798.0,802.15,807.8,848.31,17710,1502362505000.0,,5718.0,0.3229
2009-04-23,SHREECEM,EQ,807.8,815.0,824.0,807.0,810.0,810.1,815.43,1895,154524425000.0,,1147.0,0.6053000000000001
2009-04-24,SHREECEM,EQ,810.1,813.0,832.8,810.0,813.0,814.0,823.21,3105,255608085000.0,,1742.0,0.561
2009-04-27,SHREECEM,EQ,814.0,825.0,851.0,810.15,811.1,816.35,828.44,11363,941354169999.9999,,7439.0,0.6547
2009-04-28,SHREECEM,EQ,816.35,825.0,854.0,777.65,779.0,789.8,822.44,119268,9809128510000.0,,19251.0,0.16140000000000002
2009-04-29,SHREECEM,EQ,789.8,779.0,796.0,752.4,785.0,774.2,778.79,41399,3224131020000.0,,19463.0,0.47009999999999996
2009-05-04,SHREECEM,EQ,774.2,800.0,825.0,790.0,794.0,795.95,811.78,36471,2960632135000.0,,25779.0,0.7068000000000001
2009-05-05,SHREECEM,EQ,795.95,800.0,818.65,794.0,803.0,807.8,806.55,29861,2408433445000.0,,17958.0,0.6014
2009-05-06,SHREECEM,EQ,807.8,848.0,848.0,791.0,804.0,798.55,820.77,42694,3504193325000.0,,16630.0,0.3895
2009-05-07,SHREECEM,EQ,798.55,818.9,825.0,813.5,822.0,821.85,820.41,13878,1138561905000.0,,8422.0,0.6069
2009-05-08,SHREECEM,EQ,821.85,823.0,829.9,813.0,818.1,814.75,817.1,4791,391470355000.0,,2130.0,0.4446
2009-05-11,SHREECEM,EQ,814.75,825.9,835.0,796.1,818.9,811.35,818.51,12929,1058253605000.0001,,6692.0,0.5176
2009-05-12,SHREECEM,EQ,811.35,820.0,820.0,790.0,802.05,804.05,804.5,2668,214640645000.00003,,1314.0,0.4925
2009-05-13,SHREECEM,EQ,804.05,810.0,815.0,796.5,805.0,805.1,805.09,15342,1235163105000.0,,12150.0,0.7919
2009-05-14,SHREECEM,EQ,805.1,804.95,821.0,790.05,821.0,818.05,812.11,6181,501966570000.0,,3619.0,0.5855
2009-05-15,SHREECEM,EQ,818.05,820.0,836.0,806.1,815.0,822.5,822.54,15462,1271809385000.0,,10310.0,0.6668000000000001
2009-05-18,SHREECEM,EQ,822.5,900.0,945.8,900.0,945.8,918.85,918.84,150,13782650000.0,,150.0,1.0
2009-05-19,SHREECEM,EQ,918.85,951.0,990.0,810.1,872.0,871.65,875.43,37291,3264553480000.0,,26524.0,0.7112999999999999
2009-05-20,SHREECEM,EQ,871.65,870.0,1009.95,870.0,1000.0,992.25,956.2,29284,2800144880000.0,,23864.0,0.8149
2009-05-21,SHREECEM,EQ,992.25,1009.0,1055.0,970.25,1040.0,1046.55,1026.29,12580,1291078815000.0,,9354.0,0.7436
2009-05-22,SHREECEM,EQ,1046.55,1044.0,1050.0,990.0,990.0,1022.55,1035.87,5502,569936260000.0,,3652.0,0.6638
2009-05-25,SHREECEM,EQ,1022.55,1022.0,1054.95,996.05,1005.0,1008.05,1040.0,20649,2147505725000.0,,9947.0,0.4817
2009-05-26,SHREECEM,EQ,1008.05,1020.0,1040.0,970.0,985.0,978.4,1002.82,3891,390195720000.0,,2850.0,0.7325
2009-05-27,SHREECEM,EQ,978.4,1043.0,1043.0,995.0,1017.0,1022.3,1022.97,6600,675157725000.0,,5524.0,0.8370000000000001
2009-05-28,SHREECEM,EQ,1022.3,1010.0,1021.95,970.0,1009.0,1002.5,990.65,27544,2728635920000.0,,12205.0,0.44310000000000005
2009-05-29,SHREECEM,EQ,1002.5,1009.0,1040.0,1001.0,1028.0,1018.05,1020.72,8102,826985355000.0,,5326.0,0.6574
2009-06-01,SHREECEM,EQ,1018.05,1038.0,1060.0,1010.0,1037.0,1045.25,1022.43,231749,23694746790000.0,,216501.0,0.9342
2009-06-02,SHREECEM,EQ,1045.25,1097.9,1098.0,1035.0,1056.0,1062.6,1067.81,25016,2671236575000.0,,20813.0,0.8320000000000001
2009-06-03,SHREECEM,EQ,1062.6,1077.8,1080.0,1052.0,1060.0,1061.2,1069.88,8858,947702950000.0,,7464.0,0.8426
2009-06-04,SHREECEM,EQ,1061.2,1061.0,1075.0,1035.0,1068.0,1066.55,1055.31,6068,640360520000.0,,4603.0,0.7586
2009-06-05,SHREECEM,EQ,1066.55,1072.5,1122.0,1040.0,1098.0,1097.45,1082.82,13886,1503603975000.0,,8661.0,0.6237
2009-06-08,SHREECEM,EQ,1097.45,1132.3,1160.0,1104.0,1120.0,1119.95,1130.8,26058,2946630405000.0,,19808.0,0.7602
2009-06-09,SHREECEM,EQ,1119.95,1096.9,1160.0,1096.0,1157.0,1154.25,1126.92,38651,4355663620000.0005,,35772.0,0.9255
2009-06-10,SHREECEM,EQ,1154.25,1155.0,1205.0,1155.0,1200.0,1198.2,1187.36,11614,1379000495000.0,,8895.0,0.7659
2009-06-11,SHREECEM,EQ,1198.2,1178.0,1230.0,1178.0,1215.0,1219.05,1202.34,17899,2152069625000.0,,14779.0,0.8257
2009-06-12,SHREECEM,EQ,1219.05,1207.0,1229.85,1170.0,1174.8,1202.5,1211.14,82058,9938360655000.0,,80456.0,0.9805
2009-06-15,SHREECEM,EQ,1202.5,1175.05,1209.0,1138.1,1185.0,1179.0,1160.19,17827,2068278914999.9998,,14980.0,0.8403
2009-06-16,SHREECEM,EQ,1179.0,1170.0,1216.0,1151.0,1210.0,1196.8,1181.88,30998,3663603590000.0,,26841.0,0.8659
2009-06-17,SHREECEM,EQ,1196.8,1202.0,1212.0,1185.0,1205.0,1202.8,1204.24,16339,1967610985000.0002,,14703.0,0.8998999999999999
2009-06-18,SHREECEM,EQ,1202.8,1180.0,1215.0,1161.0,1182.0,1185.4,1192.55,31686,3778708370000.0005,,27827.0,0.8782
2009-06-19,SHREECEM,EQ,1185.4,1197.0,1211.0,1170.5,1200.0,1189.85,1193.1,18839,2247684760000.0,,16002.0,0.8494
2009-06-22,SHREECEM,EQ,1189.85,1200.0,1219.9,1145.0,1160.0,1159.8,1159.81,31200,3618597140000.0,,28369.0,0.9093000000000001
2009-06-23,SHREECEM,EQ,1159.8,1145.0,1149.0,1102.0,1125.0,1129.35,1125.6,4231,476241865000.00006,,3067.0,0.7249
2009-06-24,SHREECEM,EQ,1129.35,1140.0,1185.7,1139.9,1169.0,1175.05,1176.31,4205,494636280000.0,,2955.0,0.7027
2009-06-25,SHREECEM,EQ,1175.05,1167.5,1188.6,1155.2,1155.35,1163.75,1177.88,4080,480574405000.0,,3420.0,0.8382
2009-06-26,SHREECEM,EQ,1163.75,1187.4,1194.9,1168.0,1190.0,1189.05,1185.99,6376,756187315000.0,,5541.0,0.8690000000000001
2009-06-29,SHREECEM,EQ,1189.05,1190.0,1210.0,1171.0,1209.5,1205.1,1198.76,4572,548073140000.00006,,3408.0,0.7454000000000001
2009-06-30,SHREECEM,EQ,1205.1,1205.0,1209.3,1170.0,1209.0,1196.0,1194.58,7213,861650040000.0,,6435.0,0.8921
2009-07-01,SHREECEM,EQ,1196.0,1215.0,1215.0,1188.0,1202.0,1200.45,1196.95,1525,182535220000.0,,1146.0,0.7515000000000001
2009-07-02,SHREECEM,EQ,1200.45,1255.0,1260.0,1175.25,1176.2,1186.35,1203.8,1727,207896375000.0,,1252.0,0.725
2009-07-03,SHREECEM,EQ,1186.35,1164.0,1223.9,1164.0,1185.15,1198.2,1195.2,3401,406488080000.0,,2422.0,0.7121
2009-07-06,SHREECEM,EQ,1198.2,1185.0,1225.0,1185.0,1185.0,1193.9,1196.29,15855,1896714630000.0,,14042.0,0.8856999999999999
2009-07-07,SHREECEM,EQ,1193.9,1215.0,1249.95,1151.0,1200.0,1200.5,1190.63,132883,15821390910000.0,,129610.0,0.9754
2009-07-08,SHREECEM,EQ,1200.5,1187.0,1240.0,1180.0,1220.0,1222.1,1220.95,18811,2296724930000.0,,12048.0,0.6405
2009-07-09,SHREECEM,EQ,1222.1,1222.1,1239.8,1190.3,1230.0,1231.5,1223.14,7480,914911710000.0,,5175.0,0.6918000000000001
2009-07-10,SHREECEM,EQ,1231.5,1220.0,1235.0,1200.0,1212.0,1217.7,1216.69,8238,1002305400000.0,,5960.0,0.7234999999999999
2009-07-13,SHREECEM,EQ,1217.7,1249.0,1250.0,1200.0,1200.7,1202.25,1208.28,4522,546386334999.99994,,3925.0,0.868
2009-07-14,SHREECEM,EQ,1202.25,1207.0,1259.0,1202.5,1259.0,1248.7,1227.07,4732,580648580000.0,,3736.0,0.7895000000000001
2009-07-15,SHREECEM,EQ,1248.7,1255.0,1300.0,1243.0,1267.1,1274.9,1269.78,56230,7139998440000.001,,45062.0,0.8014
2009-07-16,SHREECEM,EQ,1274.9,1280.0,1310.0,1267.0,1305.0,1303.05,1295.08,4501,582914900000.0,,2775.0,0.6165
2009-07-17,SHREECEM,EQ,1303.05,1310.0,1350.0,1308.0,1348.0,1347.6,1330.94,8015,1066751200000.0,,6531.0,0.8148000000000001
2009-07-20,SHREECEM,EQ,1347.6,1362.0,1400.0,1348.0,1395.0,1399.05,1383.5,6016,832313135000.0,,3974.0,0.6606000000000001
2009-07-21,SHREECEM,EQ,1399.05,1399.0,1416.0,1371.0,1416.0,1406.45,1390.32,3227,448657625000.0,,2095.0,0.6492
2009-07-22,SHREECEM,EQ,1406.45,1410.1,1425.0,1402.05,1420.0,1412.05,1420.19,6466,918294680000.0001,,3817.0,0.5903
2009-07-23,SHREECEM,EQ,1412.05,1415.0,1449.0,1380.0,1418.0,1411.25,1411.79,5634,795400570000.0,,3860.0,0.6851
2009-07-24,SHREECEM,EQ,1411.25,1441.0,1472.0,1440.0,1450.0,1449.7,1457.96,21690,3162306700000.0,,15458.0,0.7127
2009-07-27,SHREECEM,EQ,1449.7,1476.0,1582.5,1476.0,1540.0,1539.6,1542.33,61397,9469429605000.0,,37504.0,0.6108
2009-07-28,SHREECEM,EQ,1539.6,1545.0,1599.0,1543.6,1585.0,1574.1,1572.96,50406,7928682225000.0,,40493.0,0.8033
2009-07-29,SHREECEM,EQ,1574.1,1540.0,1586.0,1520.4,1586.0,1582.1,1566.55,29011,4544727475000.0,,22604.0,0.7792
2009-07-30,SHREECEM,EQ,1582.1,1589.95,1650.0,1550.7,1648.0,1644.6,1617.01,31279,5057849010000.0,,25436.0,0.8131999999999999
2009-07-31,SHREECEM,EQ,1644.6,1650.0,1720.0,1650.0,1689.9,1684.45,1684.86,20268,3414879570000.0005,,13296.0,0.6559999999999999
2009-08-03,SHREECEM,EQ,1684.45,1690.0,1754.0,1690.0,1730.0,1729.05,1734.87,29667,5146840025000.0,,19260.0,0.6492
2009-08-04,SHREECEM,EQ,1729.05,1751.0,1755.0,1701.1,1716.0,1727.8,1726.27,26859,4636595280000.0,,20391.0,0.7592
2009-08-05,SHREECEM,EQ,1727.8,1710.0,1730.0,1699.0,1700.6,1709.1,1711.89,7861,1345719845000.0,,6417.0,0.8163
2009-08-06,SHREECEM,EQ,1709.1,1708.0,1750.0,1665.2,1719.0,1700.35,1702.18,35971,6122918160000.0,,27121.0,0.7540000000000001
2009-08-07,SHREECEM,EQ,1700.35,1705.0,1705.0,1590.05,1625.0,1627.95,1622.64,31468,5106127295000.0,,17799.0,0.5656
2009-08-10,SHREECEM,EQ,1627.95,1660.0,1700.0,1548.0,1550.0,1551.1,1578.9,17061,2693752830000.0,,13141.0,0.7702
2009-08-11,SHREECEM,EQ,1551.1,1530.0,1550.0,1489.9,1530.0,1528.85,1528.22,10292,1572845575000.0,,8155.0,0.7924
2009-08-12,SHREECEM,EQ,1528.85,1528.0,1549.0,1490.0,1547.0,1537.85,1515.17,13602,2060933710000.0002,,11251.0,0.8272
2009-08-13,SHREECEM,EQ,1537.85,1558.0,1610.0,1558.0,1595.0,1596.75,1594.95,7441,1186798820000.0,,6274.0,0.8432
2009-08-14,SHREECEM,EQ,1596.75,1600.0,1639.95,1541.8,1545.0,1556.9,1602.25,10349,1658171320000.0,,8037.0,0.7766
2009-08-17,SHREECEM,EQ,1556.9,1550.9,1559.9,1484.0,1499.95,1498.05,1516.5,9637,1461446715000.0,,7697.0,0.7987000000000001
2009-08-18,SHREECEM,EQ,1498.05,1490.0,1508.95,1483.05,1495.0,1491.3,1493.41,9906,1479370935000.0,,8577.0,0.8658
2009-08-19,SHREECEM,EQ,1491.3,1515.0,1521.8,1477.6,1510.0,1510.5,1501.92,5061,760120755000.0,,3281.0,0.6483
2009-08-20,SHREECEM,EQ,1510.5,1519.8,1519.8,1466.0,1475.0,1489.55,1490.66,45325,6756426895000.0,,42734.0,0.9428000000000001
2009-08-21,SHREECEM,EQ,1489.55,1463.0,1555.0,1463.0,1490.0,1506.75,1525.79,19624,2994200895000.0,,13883.0,0.7075
2009-08-24,SHREECEM,EQ,1506.75,1515.0,1574.95,1515.0,1573.0,1567.7,1550.73,7602,1178865115000.0,,4771.0,0.6276
2009-08-25,SHREECEM,EQ,1567.7,1560.0,1599.0,1545.0,1558.95,1559.4,1580.35,10334,1633133605000.0,,5502.0,0.5324
2009-08-26,SHREECEM,EQ,1559.4,1570.0,1591.0,1550.0,1568.0,1562.95,1575.53,5234,824630395000.0,,4304.0,0.8223
2009-08-27,SHREECEM,EQ,1562.95,1565.0,1600.0,1541.2,1542.2,1567.85,1574.57,7277,1145812195000.0,,5764.0,0.7920999999999999
2009-08-28,SHREECEM,EQ,1567.85,1554.0,1589.9,1531.0,1540.0,1540.95,1546.9,24439,3780470960000.0,,20800.0,0.8511
2009-08-31,SHREECEM,EQ,1540.95,1535.0,1574.0,1525.0,1533.0,1535.7,1538.37,32042,4929233195000.0,,30053.0,0.9379000000000001
2009-09-01,SHREECEM,EQ,1535.7,1533.0,1559.9,1520.0,1525.0,1526.05,1535.91,2757,423449409999.99994,,2084.0,0.7559
2009-09-02,SHREECEM,EQ,1526.05,1525.0,1537.95,1485.0,1508.0,1506.85,1495.44,32537,4865729385000.0,,27382.0,0.8416
2009-09-03,SHREECEM,EQ,1506.85,1529.9,1529.9,1489.95,1525.0,1522.6,1510.91,14915,2253520185000.0,,12302.0,0.8248000000000001
2009-09-04,SHREECEM,EQ,1522.6,1525.0,1525.0,1490.0,1500.0,1498.95,1494.95,13080,1955393485000.0002,,11851.0,0.9059999999999999
2009-09-07,SHREECEM,EQ,1498.95,1501.0,1573.0,1499.95,1518.0,1525.6,1526.8,13761,2101027389999.9998,,12428.0,0.9031
2009-09-08,SHREECEM,EQ,1525.6,1525.0,1547.0,1501.0,1510.0,1506.05,1517.93,2557,388133735000.0,,2026.0,0.7923
2009-09-09,SHREECEM,EQ,1506.05,1505.0,1525.0,1485.85,1502.05,1508.4,1511.52,1269,191812290000.0,,822.0,0.6478
2009-09-10,SHREECEM,EQ,1508.4,1539.8,1545.0,1506.65,1523.8,1518.4,1530.18,2037,311697220000.0,,1227.0,0.6024
2009-09-11,SHREECEM,EQ,1518.4,1518.0,1540.0,1501.3,1520.3,1529.75,1513.89,13531,2048444600000.0,,12892.0,0.9528
2009-09-14,SHREECEM,EQ,1529.75,1580.0,1590.0,1505.0,1530.0,1522.4,1521.82,7348,1118236275000.0,,6125.0,0.8336
2009-09-15,SHREECEM,EQ,1522.4,1525.1,1553.0,1480.05,1480.05,1494.85,1513.46,18786,2843179900000.0,,15165.0,0.8073
2009-09-16,SHREECEM,EQ,1494.85,1494.9,1535.0,1472.0,1514.0,1502.6,1498.11,14250,2134802545000.0,,7676.0,0.5387
2009-09-17,SHREECEM,EQ,1502.6,1502.0,1574.0,1500.1,1565.0,1566.7,1559.17,26340,4106842070000.0005,,21685.0,0.8233
2009-09-18,SHREECEM,EQ,1566.7,1573.0,1790.0,1573.0,1682.0,1692.0,1707.11,139828,23870122835000.0,,76970.0,0.5505
2009-09-22,SHREECEM,EQ,1692.0,1674.0,1725.0,1622.0,1634.0,1629.35,1654.16,10032,1659454795000.0,,5582.0,0.5564
2009-09-23,SHREECEM,EQ,1629.35,1621.05,1695.0,1621.05,1677.0,1677.35,1660.34,10111,1678770195000.0,,5957.0,0.5892000000000001
2009-09-24,SHREECEM,EQ,1677.35,1631.0,1670.0,1631.0,1644.0,1644.65,1642.56,64350,10569854735000.0,,62661.0,0.9738
2009-09-25,SHREECEM,EQ,1644.65,1631.0,1683.0,1630.0,1655.0,1640.9,1650.05,57085,9419317495000.0,,53326.0,0.9342
2009-09-29,SHREECEM,EQ,1640.9,1640.0,1674.0,1632.0,1644.5,1635.05,1636.17,55748,9121332285000.0,,54607.0,0.9795
2009-09-30,SHREECEM,EQ,1635.05,1644.5,1670.0,1630.0,1656.85,1653.3,1646.75,8095,1333045065000.0,,4847.0,0.5988
2009-10-01,SHREECEM,EQ,1653.3,1665.0,1675.0,1630.1,1645.0,1647.55,1648.45,13587,2239742795000.0,,7702.0,0.5669
2009-10-05,SHREECEM,EQ,1647.55,1565.0,1639.0,1350.0,1606.0,1605.5,1615.7,3312,535120834999.99994,,1945.0,0.5872999999999999
2009-10-06,SHREECEM,EQ,1605.5,1607.0,1619.0,1500.0,1550.0,1548.0,1542.59,10675,1646718975000.0,,6378.0,0.5975
2009-10-07,SHREECEM,EQ,1548.0,1568.5,1575.0,1530.0,1555.0,1554.8,1559.68,13303,2074846189999.9998,,11841.0,0.8901000000000001
2009-10-08,SHREECEM,EQ,1554.8,1569.0,1578.0,1540.0,1544.0,1543.35,1545.47,29245,4519733400000.0,,28376.0,0.9703
2009-10-09,SHREECEM,EQ,1543.35,1573.9,1573.9,1540.0,1565.9,1564.9,1547.63,164667,25484436200000.0,,161653.0,0.9817
2009-10-12,SHREECEM,EQ,1564.9,1566.0,1580.0,1537.1,1540.0,1539.8,1565.23,21165,3312818910000.0,,19441.0,0.9185
2009-10-14,SHREECEM,EQ,1539.8,1555.0,1575.0,1545.0,1574.85,1572.5,1569.57,18226,2860700590000.0,,16423.0,0.9011
2009-10-15,SHREECEM,EQ,1572.5,1574.95,1590.0,1551.0,1575.0,1578.25,1570.6,5984,939847875000.0,,5385.0,0.8998999999999999
2009-10-16,SHREECEM,EQ,1578.25,1556.5,1592.0,1556.5,1582.0,1580.25,1582.85,4057,642161790000.0,,3364.0,0.8292
2009-10-17,SHREECEM,EQ,1580.25,1595.0,1600.05,1572.15,1592.3,1598.5,1597.55,1201,191865320000.0,,785.0,0.6536
2009-10-20,SHREECEM,EQ,1598.5,1615.0,1616.0,1560.0,1564.0,1564.9,1573.75,2864,450723325000.0,,2072.0,0.7234999999999999
2009-10-21,SHREECEM,EQ,1564.9,1567.15,1585.7,1535.0,1545.0,1546.9,1562.59,5645,882082219999.9999,,5043.0,0.8934000000000001
2009-10-22,SHREECEM,EQ,1546.9,1542.0,1544.0,1485.0,1488.0,1493.55,1507.36,5931,894017719999.9999,,4683.0,0.7896
2009-10-23,SHREECEM,EQ,1493.55,1496.0,1520.0,1480.05,1499.5,1501.55,1506.74,19138,2883600525000.0,,17832.0,0.9318000000000001
2009-10-26,SHREECEM,EQ,1501.55,1505.0,1518.6,1442.55,1445.0,1456.5,1475.53,13857,2044638664999.9998,,12960.0,0.9353
2009-10-27,SHREECEM,EQ,1456.5,1459.55,1490.0,1375.0,1400.0,1399.5,1406.62,31394,4415950950000.0,,28206.0,0.8985
2009-10-28,SHREECEM,EQ,1399.5,1410.0,1480.0,1410.0,1447.0,1454.0,1455.09,41096,5979844385000.0,,29182.0,0.7101000000000001
2009-10-29,SHREECEM,EQ,1454.0,1449.0,1585.0,1427.6,1540.0,1577.15,1506.28,43256,6515567870000.0,,32812.0,0.7586
2009-10-30,SHREECEM,EQ,1577.15,1597.0,1665.85,1543.0,1550.0,1592.55,1642.05,76684,12591866795000.0,,59935.0,0.7816
2009-11-03,SHREECEM,EQ,1592.55,1588.9,1597.9,1525.0,1560.0,1541.9,1551.54,27345,4242677495000.0005,,23303.0,0.8522
2009-11-04,SHREECEM,EQ,1541.9,1590.0,1625.0,1535.0,1600.0,1574.85,1565.78,9265,1450691255000.0,,6555.0,0.7075
2009-11-05,SHREECEM,EQ,1574.85,1599.9,1650.0,1578.1,1615.0,1632.1,1625.82,24608,4000825795000.0005,,21079.0,0.8566
2009-11-06,SHREECEM,EQ,1632.1,1643.0,1665.5,1609.0,1650.0,1647.7,1638.32,13615,2230573790000.0,,8669.0,0.6367
2009-11-09,SHREECEM,EQ,1647.7,1652.0,1680.0,1600.0,1645.0,1647.25,1632.85,4621,754540865000.0,,2846.0,0.6159
2009-11-10,SHREECEM,EQ,1647.25,1653.0,1672.8,1634.95,1643.5,1643.5,1658.66,6186,1026046910000.0,,3701.0,0.5982999999999999
2009-11-11,SHREECEM,EQ,1643.5,1650.0,1750.0,1616.5,1740.0,1730.7,1688.57,25535,4311760070000.0005,,18420.0,0.7214
2009-11-12,SHREECEM,EQ,1730.7,1732.0,1748.35,1701.0,1744.0,1725.15,1724.18,22323,3848884695000.0005,,19921.0,0.8924
2009-11-13,SHREECEM,EQ,1725.15,1718.0,1743.95,1690.0,1719.0,1709.35,1724.57,61878,10671319820000.0,,61193.0,0.9889
2009-11-16,SHREECEM,EQ,1709.35,1677.0,1735.0,1677.0,1730.0,1728.1,1713.68,6283,1076702044999.9999,,4119.0,0.6556000000000001
2009-11-17,SHREECEM,EQ,1728.1,1730.0,1730.0,1700.0,1725.0,1710.4,1707.36,3577,610722875000.0,,2265.0,0.6332
2009-11-18,SHREECEM,EQ,1710.4,1710.0,1758.9,1706.25,1755.0,1745.45,1733.77,7129,1236004700000.0,,4337.0,0.6084
2009-11-19,SHREECEM,EQ,1745.45,1726.0,1740.0,1700.0,1702.0,1700.3,1715.73,12589,2159928514999.9998,,11065.0,0.8789
2009-11-20,SHREECEM,EQ,1700.3,1718.5,1720.0,1702.1,1702.7,1708.15,1710.08,1209,206748175000.0,,694.0,0.574
2009-11-23,SHREECEM,EQ,1708.15,1733.95,1733.95,1700.05,1710.0,1704.55,1709.69,7085,1211316295000.0,,6255.0,0.8829000000000001
2009-11-24,SHREECEM,EQ,1704.55,1724.85,1735.0,1708.1,1710.0,1710.9,1718.41,2974,511054400000.0,,1738.0,0.5844
2009-11-25,SHREECEM,EQ,1710.9,1715.0,1789.0,1710.0,1775.0,1773.55,1759.98,19128,3366481775000.0,,13332.0,0.6970000000000001
2009-11-26,SHREECEM,EQ,1773.55,1802.0,1925.0,1775.0,1794.0,1781.9,1824.75,32866,5997239155000.0,,11804.0,0.3592
2009-11-27,SHREECEM,EQ,1781.9,1799.0,1820.0,1720.0,1799.8,1785.3,1766.05,16593,2930412405000.0,,8212.0,0.4949
2009-11-30,SHREECEM,EQ,1785.3,1802.0,1845.0,1795.0,1797.0,1797.65,1809.15,10828,1958951445000.0,,7464.0,0.6893000000000001
2009-12-01,SHREECEM,EQ,1797.65,1800.0,1817.9,1797.0,1811.0,1807.15,1807.24,12881,2327908530000.0,,11408.0,0.8856
2009-12-02,SHREECEM,EQ,1807.15,1817.0,1844.0,1817.0,1825.0,1825.25,1827.47,56006,10234913420000.0,,53871.0,0.9619
2009-12-03,SHREECEM,EQ,1825.25,1846.0,1870.0,1820.25,1849.9,1847.9,1852.14,11011,2039392110000.0002,,5712.0,0.5188
2009-12-04,SHREECEM,EQ,1847.9,1847.95,1855.0,1805.1,1852.0,1850.55,1840.46,4964,913602519999.9999,,3108.0,0.6261
2009-12-07,SHREECEM,EQ,1850.55,1849.0,1870.5,1848.0,1870.0,1867.65,1860.35,6238,1160485730000.0,,3670.0,0.5883
2009-12-08,SHREECEM,EQ,1867.65,1842.5,1899.0,1842.5,1865.25,1868.3,1880.88,7271,1367585340000.0,,4471.0,0.6149
2009-12-09,SHREECEM,EQ,1868.3,1874.0,1920.0,1821.1,1870.0,1878.55,1863.35,7035,1310869865000.0,,3781.0,0.5375
2009-12-10,SHREECEM,EQ,1878.55,1872.0,1872.0,1822.0,1822.6,1830.15,1847.0,14710,2716934770000.0,,13731.0,0.9334
2009-12-11,SHREECEM,EQ,1830.15,1831.0,1862.5,1831.0,1832.05,1838.85,1850.43,12870,2381502400000.0,,11881.0,0.9231999999999999
2009-12-14,SHREECEM,EQ,1838.85,1834.1,1864.75,1833.0,1850.0,1851.6,1851.11,14843,2747595265000.0,,9341.0,0.6293
2009-12-15,SHREECEM,EQ,1851.6,1860.0,1888.8,1841.05,1847.0,1849.8,1868.66,16159,3019566220000.0,,14225.0,0.8803000000000001
2009-12-16,SHREECEM,EQ,1849.8,1740.0,1889.0,1740.0,1889.0,1874.65,1863.9,3741,697284980000.0,,2628.0,0.7025
2009-12-17,SHREECEM,EQ,1874.65,1891.9,1891.9,1860.0,1874.9,1872.4,1874.04,10628,1991733595000.0,,9975.0,0.9386
2009-12-18,SHREECEM,EQ,1872.4,1852.1,1880.0,1850.0,1850.0,1853.6,1866.51,2606,486412695000.0,,2016.0,0.7736000000000001
2009-12-21,SHREECEM,EQ,1853.6,1850.0,1870.0,1831.0,1843.0,1847.25,1848.83,4839,894650205000.0001,,3900.0,0.8059999999999999
2009-12-22,SHREECEM,EQ,1847.25,1845.05,1890.0,1845.0,1890.0,1876.75,1863.5,3258,607128490000.0,,2591.0,0.7953
2009-12-23,SHREECEM,EQ,1876.75,1875.0,1890.0,1851.0,1872.0,1879.65,1874.29,2899,543357445000.0,,2139.0,0.7378
2009-12-24,SHREECEM,EQ,1879.65,1866.0,1882.0,1862.5,1864.05,1870.15,1870.29,2407,450177975000.0,,1760.0,0.7312000000000001
2009-12-29,SHREECEM,EQ,1870.15,1884.0,1884.0,1859.0,1880.0,1872.7,1866.2,3155,588786090000.0,,2389.0,0.7572
2009-12-30,SHREECEM,EQ,1872.7,1883.0,1963.0,1865.0,1902.0,1916.7,1892.01,19265,3644959835000.0,,14519.0,0.7536
2009-12-31,SHREECEM,EQ,1916.7,1901.4,1941.0,1890.0,1935.0,1932.05,1909.42,4177,797562995000.0,,2481.0,0.594
2010-01-04,SHREECEM,EQ,1932.05,1925.0,1975.0,1907.75,1975.0,1962.45,1948.51,6976,1359281130000.0,,3392.0,0.48619999999999997
2010-01-05,SHREECEM,EQ,1962.45,2000.0,2065.0,1981.0,2055.1,2045.1,2019.53,19634,3965148800000.0,,13677.0,0.6966
2010-01-06,SHREECEM,EQ,2045.1,2060.0,2454.1,2031.15,2101.1,2119.25,2119.87,29100,6168826290000.0,,10356.0,0.35590000000000005
2010-01-07,SHREECEM,EQ,2119.25,2145.0,2323.65,2125.1,2265.0,2252.65,2195.59,36846,8089861890000.001,,22456.0,0.6095
2010-01-08,SHREECEM,EQ,2252.65,2272.0,2315.0,2200.1,2200.5,2220.05,2240.92,16820,3769229654999.9995,,9504.0,0.5650000000000001
2010-01-11,SHREECEM,EQ,2220.05,2260.0,2350.0,2225.1,2240.0,2272.15,2274.03,34698,7890444850000.0,,23290.0,0.6712
2010-01-12,SHREECEM,EQ,2272.15,2284.0,2284.0,2170.0,2185.0,2184.35,2226.89,12655,2818133340000.0,,7604.0,0.6009000000000001
2010-01-13,SHREECEM,EQ,2184.35,2174.9,2225.0,2174.9,2192.0,2206.5,2206.37,9520,2100467445000.0,,5440.0,0.5714
2010-01-14,SHREECEM,EQ,2206.5,2216.0,2344.6,2210.0,2265.0,2258.5,2241.39,13575,3042692600000.0,,7487.0,0.5515
2010-01-15,SHREECEM,EQ,2258.5,2266.0,2279.95,2207.0,2215.0,2220.5,2243.61,7277,1632674410000.0,,4168.0,0.5728
2010-01-18,SHREECEM,EQ,2220.5,2201.05,2238.7,2139.95,2181.05,2190.8,2186.6,21665,4737275425000.0,,17815.0,0.8223
2010-01-19,SHREECEM,EQ,2190.8,2199.0,2236.0,2185.0,2194.7,2185.8,2202.54,9780,2154080060000.0002,,8021.0,0.8201
2010-01-20,SHREECEM,EQ,2185.8,2201.0,2228.95,2185.05,2195.0,2193.25,2199.3,5778,1270752975000.0,,4662.0,0.8069
2010-01-21,SHREECEM,EQ,2193.25,2175.0,2230.0,2090.0,2113.0,2116.15,2144.9,29461,6319078515000.0,,14518.0,0.4928
2010-01-22,SHREECEM,EQ,2116.15,2096.15,2125.0,2050.0,2085.0,2087.55,2079.69,10850,2256467770000.0,,8863.0,0.8169
2010-01-25,SHREECEM,EQ,2087.55,2100.0,2100.0,1990.8,2019.0,2018.9,2024.6,8905,1802905020000.0,,7449.0,0.8365
2010-01-27,SHREECEM,EQ,2018.9,2025.0,2025.0,1975.0,1988.0,1987.8,1986.5,16648,3307117095000.0,,14263.0,0.8567
2010-01-28,SHREECEM,EQ,1987.8,2010.0,2020.0,1971.1,1971.5,1984.85,2002.34,4278,856601250000.0,,2478.0,0.5792
2010-01-29,SHREECEM,EQ,1984.85,1951.05,2004.45,1890.0,2000.0,1972.6,1928.07,10010,1929994575000.0,,6743.0,0.6736
2010-02-01,SHREECEM,EQ,1972.6,1981.2,2027.0,1930.0,1975.0,1986.9,1987.77,11717,2329072805000.0,,9795.0,0.836
2010-02-02,SHREECEM,EQ,1986.9,2040.0,2042.5,1980.0,1991.0,1998.4,2006.91,6052,1214579295000.0,,4039.0,0.6674
2010-02-03,SHREECEM,EQ,1998.4,2010.0,2025.0,1994.0,1995.5,2001.5,2007.89,2230,447759370000.0,,1333.0,0.5978
2010-02-04,SHREECEM,EQ,2001.5,1981.0,2014.95,1950.0,1955.15,1951.25,1960.57,4430,868533844999.9999,,3139.0,0.7086
2010-02-05,SHREECEM,EQ,1951.25,1935.0,2010.0,1865.0,2010.0,1947.25,1926.93,7258,1398566945000.0,,4672.0,0.6437
2010-02-06,SHREECEM,EQ,1947.25,1965.0,2000.0,1965.0,1995.1,1995.1,1989.46,816,162340100000.0,,581.0,0.7120000000000001
2010-02-08,SHREECEM,EQ,1995.1,1995.0,2065.0,1951.0,2002.0,2004.8,2007.71,7680,1541921465000.0,,3812.0,0.4964
2010-02-09,SHREECEM,EQ,2004.8,1985.0,2070.0,1970.0,1993.45,1985.2,2024.26,8170,1653821690000.0,,4387.0,0.537
2010-02-10,SHREECEM,EQ,1985.2,2060.0,2084.0,1953.0,1964.0,1963.4,2000.03,100635,20127300650000.0,,98307.0,0.9769
2010-02-11,SHREECEM,EQ,1963.4,1971.05,2025.0,1970.0,2000.0,1995.05,2000.37,24742,4949310405000.0,,22436.0,0.9068
2010-02-15,SHREECEM,EQ,1995.05,2005.0,2018.0,1990.2,1995.0,1996.8,2003.75,2391,479096775000.0,,1631.0,0.6820999999999999
2010-02-16,SHREECEM,EQ,1996.8,2006.5,2040.0,1991.0,2035.0,2028.7,2002.46,26271,5260673670000.0,,24746.0,0.9420000000000001
2010-02-17,SHREECEM,EQ,2028.7,2040.0,2116.0,2040.0,2115.0,2096.2,2080.93,11051,2299638495000.0,,6136.0,0.5552
2010-02-18,SHREECEM,EQ,2096.2,2100.0,2120.0,2075.0,2110.0,2102.65,2099.44,8372,1757647355000.0,,6746.0,0.8058
2010-02-19,SHREECEM,EQ,2102.65,2070.1,2158.0,2050.0,2150.0,2135.6,2095.66,5569,1167071845000.0,,3442.0,0.6181
2010-02-22,SHREECEM,EQ,2135.6,2160.0,2260.0,2149.0,2260.0,2250.25,2236.42,37371,8357721240000.001,,30031.0,0.8036
2010-02-23,SHREECEM,EQ,2250.25,2270.0,2290.0,2136.0,2237.0,2221.75,2227.89,25713,5728577665000.0,,13422.0,0.522
2010-02-24,SHREECEM,EQ,2221.75,2275.5,2275.5,2181.0,2194.0,2195.85,2197.38,14800,3252123330000.0,,11580.0,0.7824
2010-02-25,SHREECEM,EQ,2195.85,2150.0,2233.95,2100.0,2101.0,2105.95,2126.9,14391,3060827815000.0,,8767.0,0.6092000000000001
2010-02-26,SHREECEM,EQ,2105.95,2144.0,2170.0,2105.95,2140.0,2141.05,2138.41,8879,1898694114999.9998,,6857.0,0.7723000000000001
2010-03-02,SHREECEM,EQ,2141.05,2151.0,2192.5,2151.0,2185.0,2179.15,2179.33,2562,558344965000.0,,1624.0,0.6339
2010-03-03,SHREECEM,EQ,2179.15,2185.0,2250.0,2185.0,2239.0,2243.65,2231.54,7973,1779202880000.0,,4951.0,0.621
2010-03-04,SHREECEM,EQ,2243.65,2244.4,2268.2,2111.15,2258.0,2239.3,2210.81,6690,1479031920000.0,,3803.0,0.5685
2010-03-05,SHREECEM,EQ,2239.3,2257.0,2269.9,2185.0,2201.0,2204.0,2241.71,5962,1336506815000.0,,3275.0,0.5493
2010-03-08,SHREECEM,EQ,2204.0,2279.95,2279.95,2221.0,2230.0,2230.35,2233.17,5822,1300153170000.0,,4843.0,0.8318000000000001
2010-03-09,SHREECEM,EQ,2230.35,2216.15,2229.0,2180.5,2204.1,2215.85,2204.82,13452,2965925320000.0,,11817.0,0.8785
2010-03-10,SHREECEM,EQ,2215.85,2200.0,2243.95,2190.0,2225.0,2234.95,2219.42,2909,645628535000.0,,1123.0,0.386
2010-03-11,SHREECEM,EQ,2234.95,2078.55,2279.0,2078.55,2275.0,2267.45,2251.36,9872,2222546730000.0,,7396.0,0.7492000000000001
2010-03-12,SHREECEM,EQ,2267.45,2272.0,2298.0,2260.1,2290.0,2279.5,2281.37,3753,856196585000.0,,2227.0,0.5934
2010-03-15,SHREECEM,EQ,2279.5,2255.05,2320.0,2255.05,2310.0,2312.2,2296.46,6814,1564809280000.0,,4628.0,0.6792
2010-03-16,SHREECEM,EQ,2312.2,2320.0,2396.9,2310.0,2324.0,2322.35,2356.0,14911,3513032279999.9995,,9549.0,0.6404000000000001
2010-03-17,SHREECEM,EQ,2322.35,2366.0,2366.0,2225.5,2240.0,2241.15,2299.56,13347,3069225025000.0,,11169.0,0.8368000000000001
2010-03-18,SHREECEM,EQ,2241.15,2298.0,2298.0,2220.0,2220.0,2226.15,2242.31,5326,1194252100000.0,,3385.0,0.6356
2010-03-19,SHREECEM,EQ,2226.15,2215.0,2262.5,2215.0,2240.0,2241.35,2240.61,9983,2236800715000.0,,7838.0,0.7851
2010-03-22,SHREECEM,EQ,2241.35,2305.0,2305.0,2221.0,2241.0,2240.3,2237.36,3020,675681580000.0,,2053.0,0.6798000000000001
2010-03-23,SHREECEM,EQ,2240.3,2280.0,2282.5,2240.0,2245.0,2245.3,2247.12,2470,555038000000.0,,1988.0,0.8049
2010-03-25,SHREECEM,EQ,2245.3,2259.0,2309.0,2240.0,2269.95,2269.85,2271.9,7017,1594193035000.0,,4187.0,0.5967
2010-03-26,SHREECEM,EQ,2269.85,2256.4,2295.0,2256.1,2280.0,2271.45,2270.99,44012,9995063450000.0,,42459.0,0.9647
2010-03-29,SHREECEM,EQ,2271.45,2290.0,2313.95,2275.1,2299.0,2296.0,2292.15,7419,1700549264999.9998,,5787.0,0.78
2010-03-30,SHREECEM,EQ,2296.0,2296.0,2330.0,2277.0,2300.0,2298.2,2302.61,8558,1970576085000.0002,,5953.0,0.6956
2010-03-31,SHREECEM,EQ,2298.2,2310.0,2375.0,2262.5,2369.0,2361.85,2345.37,137656,32285484289999.996,,106831.0,0.7761
2010-04-01,SHREECEM,EQ,2361.85,2356.0,2386.0,2321.1,2370.0,2368.95,2350.92,9156,2152504205000.0,,6507.0,0.7107
2010-04-05,SHREECEM,EQ,2368.95,2375.0,2400.0,2360.1,2363.0,2367.05,2374.36,3045,722991770000.0,,1963.0,0.6447
2010-04-06,SHREECEM,EQ,2367.05,2376.4,2376.4,2322.5,2350.0,2350.8,2347.04,2955,693550705000.0,,2438.0,0.8250000000000001
2010-04-07,SHREECEM,EQ,2350.8,2360.0,2369.95,2340.0,2340.0,2342.75,2345.63,2541,596023735000.0,,2024.0,0.7965000000000001
2010-04-08,SHREECEM,EQ,2342.75,2344.0,2360.0,2340.0,2341.0,2343.2,2345.63,6913,1621532215000.0,,5753.0,0.8322
2010-04-09,SHREECEM,EQ,2343.2,2359.4,2360.0,2305.0,2314.0,2311.6,2324.54,1516,352400585000.0,,1011.0,0.6668999999999999
2010-04-12,SHREECEM,EQ,2311.6,2315.0,2349.8,2285.0,2328.0,2333.85,2319.23,4659,1080526930000.0001,,3023.0,0.6489
2010-04-13,SHREECEM,EQ,2333.85,2339.65,2345.0,2261.0,2261.0,2271.35,2276.04,31108,7080298890000.001,,29051.0,0.9339000000000001
2010-04-15,SHREECEM,EQ,2271.35,2281.1,2330.0,2261.1,2272.0,2296.1,2300.52,41950,9650686565000.0,,38544.0,0.9188
2010-04-16,SHREECEM,EQ,2296.1,2265.4,2275.0,2250.0,2251.0,2251.3,2258.91,9813,2216669775000.0,,6976.0,0.7109000000000001
2010-04-19,SHREECEM,EQ,2251.3,2251.0,2274.0,2190.0,2201.0,2200.6,2208.14,14827,3274016300000.0,,12736.0,0.8590000000000001
2010-04-20,SHREECEM,EQ,2200.6,2225.0,2250.0,2220.0,2250.0,2246.4,2239.59,1798,402678045000.0,,996.0,0.5539000000000001
2010-04-21,SHREECEM,EQ,2246.4,2259.0,2267.0,2220.0,2228.0,2232.35,2234.13,7937,1773226564999.9998,,6813.0,0.8584
2010-04-22,SHREECEM,EQ,2232.35,2228.0,2270.0,2205.0,2220.0,2216.45,2229.52,3566,795045070000.0,,2312.0,0.6483
2010-04-23,SHREECEM,EQ,2216.45,2230.0,2290.0,2219.0,2275.1,2279.95,2255.89,7176,1618823900000.0,,6190.0,0.8626
2010-04-26,SHREECEM,EQ,2279.95,2300.0,2314.0,2241.0,2282.9,2279.5,2271.99,2646,601169560000.0,,1815.0,0.6859000000000001
2010-04-27,SHREECEM,EQ,2279.5,2277.9,2280.0,2230.0,2231.3,2258.4,2253.51,2685,605068520000.0,,1851.0,0.6894
2010-04-28,SHREECEM,EQ,2258.4,2248.0,2250.0,2215.0,2249.9,2240.6,2236.74,4081,912811975000.0,,3094.0,0.7581
2010-04-29,SHREECEM,EQ,2240.6,2231.0,2250.0,2201.0,2240.0,2239.1,2223.51,14332,3186733120000.0,,10763.0,0.751
2010-04-30,SHREECEM,EQ,2239.1,2228.6,2239.95,2160.0,2160.0,2170.3,2183.77,41731,9113087020000.0,,38891.0,0.9319
2010-05-03,SHREECEM,EQ,2170.3,2198.5,2198.5,2138.0,2138.0,2148.3,2151.72,12085,2600354130000.0,,10826.0,0.8958
2010-05-04,SHREECEM,EQ,2148.3,2140.0,2189.0,2100.0,2115.95,2100.3,2102.88,18846,3963083150000.0,,17273.0,0.9165000000000001
2010-05-05,SHREECEM,EQ,2100.3,2055.0,2124.2,2040.5,2105.0,2098.55,2059.08,12806,2636858680000.0,,9739.0,0.7605
2010-05-06,SHREECEM,EQ,2098.55,2106.0,2179.0,2055.0,2065.2,2083.75,2085.89,5422,1130967810000.0,,3500.0,0.6455
2010-05-07,SHREECEM,EQ,2083.75,2050.1,2095.0,2020.0,2090.0,2088.0,2063.96,25335,5229038630000.0,,12487.0,0.4929
2010-05-10,SHREECEM,EQ,2088.0,2080.0,2109.95,2061.1,2088.0,2087.25,2075.22,27941,5798358240000.0,,26603.0,0.9521
2010-05-11,SHREECEM,EQ,2087.25,2088.0,2132.0,2088.0,2110.0,2121.6,2122.77,6140,1303379975000.0,,4342.0,0.7072
2010-05-12,SHREECEM,EQ,2121.6,2124.95,2137.0,2075.1,2120.0,2118.15,2109.69,2346,494932834999.99994,,1446.0,0.6164000000000001
2010-05-13,SHREECEM,EQ,2118.15,2130.0,2130.0,2062.6,2071.0,2076.95,2090.8,1560,326164440000.0,,1001.0,0.6417
2010-05-14,SHREECEM,EQ,2076.95,2075.0,2144.0,2065.05,2110.2,2114.75,2096.35,3891,815688015000.0,,2555.0,0.6566
2010-05-17,SHREECEM,EQ,2114.75,2114.75,2145.0,2009.0,2125.0,2125.65,2099.71,4027,845555085000.0,,2895.0,0.7189
2010-05-18,SHREECEM,EQ,2125.65,2142.0,2146.95,2116.5,2125.0,2125.75,2130.48,1007,214539150000.0,,825.0,0.8193000000000001
2010-05-19,SHREECEM,EQ,2125.75,2061.1,2125.0,2030.0,2030.0,2050.0,2089.42,4647,970952160000.0,,3770.0,0.8113
2010-05-20,SHREECEM,EQ,2050.0,2060.0,2180.0,1950.0,2180.0,2145.75,2041.41,63926,13049914440000.0,,11851.0,0.18539999999999998
2010-05-21,SHREECEM,EQ,2145.75,2025.0,2134.9,1952.1,2000.1,1997.35,2019.23,58312,11774546715000.0,,39429.0,0.6762
2010-05-24,SHREECEM,EQ,1997.35,2000.0,2074.0,1922.25,2020.15,2020.65,2025.94,13281,2690645890000.0,,6982.0,0.5257000000000001
2010-05-25,SHREECEM,EQ,2020.65,1992.2,2069.95,1925.15,1951.0,1939.6,1973.94,9241,1824119500000.0,,6152.0,0.6657
2010-05-26,SHREECEM,EQ,1939.6,1951.0,2046.95,1951.0,1980.0,1966.9,2004.87,21214,4253138710000.0,,17976.0,0.8473999999999999
2010-05-27,SHREECEM,EQ,1966.9,1917.6,1980.55,1898.0,1900.0,1913.05,1937.56,6374,1235003160000.0,,3583.0,0.5621
2010-05-28,SHREECEM,EQ,1913.05,1949.0,1960.0,1875.1,1958.95,1944.65,1916.67,23522,4508400845000.0,,16819.0,0.715
2010-05-31,SHREECEM,EQ,1944.65,1960.0,1980.0,1932.2,1978.0,1975.75,1962.75,5647,1108365795000.0,,3843.0,0.6805
2010-06-01,SHREECEM,EQ,1975.75,1980.0,2075.0,1947.0,2070.0,1998.8,1978.9,31306,6195156055000.0,,30421.0,0.9717
2010-06-02,SHREECEM,EQ,1998.8,2062.0,2062.0,2000.2,2003.0,2010.25,2022.25,13913,2813559235000.0,,11839.0,0.8509000000000001
2010-06-03,SHREECEM,EQ,2010.25,2030.0,2030.0,2005.45,2010.0,2014.95,2018.23,5256,1060779594999.9999,,4469.0,0.8503000000000001
2010-06-04,SHREECEM,EQ,2014.95,2010.05,2059.0,1980.2,2050.0,2037.35,2011.64,9226,1855937014999.9998,,5895.0,0.639
2010-06-07,SHREECEM,EQ,2037.35,2049.0,2070.0,2015.0,2068.0,2062.4,2038.35,8141,1659420370000.0,,5902.0,0.725
2010-06-08,SHREECEM,EQ,2062.4,2075.1,2118.0,2055.1,2088.0,2090.6,2073.89,29078,6030458740000.0,,27236.0,0.9367000000000001
2010-06-09,SHREECEM,EQ,2090.6,2090.0,2100.0,2070.0,2087.0,2083.5,2089.5,3434,717534505000.0,,1654.0,0.4817
2010-06-10,SHREECEM,EQ,2083.5,2075.0,2098.5,2075.0,2080.0,2082.95,2091.1,4090,855261430000.0001,,3213.0,0.7856000000000001
2010-06-11,SHREECEM,EQ,2082.95,2092.0,2110.0,2022.25,2085.0,2089.75,2096.12,5422,1136515900000.0,,3707.0,0.6837000000000001
2010-06-14,SHREECEM,EQ,2089.75,2050.0,2082.5,2042.25,2063.0,2070.75,2059.5,3095,637416795000.0,,1589.0,0.5134000000000001
2010-06-15,SHREECEM,EQ,2070.75,2070.1,2110.0,2053.0,2090.0,2092.2,2096.48,6734,1411770605000.0,,5500.0,0.8168000000000001
2010-06-16,SHREECEM,EQ,2092.2,2072.8,2100.0,2033.25,2060.0,2069.2,2095.46,24411,5115216160000.0,,21791.0,0.8926999999999999
2010-06-17,SHREECEM,EQ,2069.2,2057.6,2069.2,2030.0,2045.0,2039.5,2045.85,4536,927999140000.0,,3293.0,0.726
2010-06-18,SHREECEM,EQ,2039.5,2040.0,2040.0,2003.5,2015.1,2016.2,2019.5,5586,1128094980000.0,,4330.0,0.7752
2010-06-21,SHREECEM,EQ,2016.2,2026.4,2034.5,1980.0,2010.0,2002.7,2000.26,8094,1619007140000.0,,5574.0,0.6887000000000001
2010-06-22,SHREECEM,EQ,2002.7,2000.0,2027.0,1980.0,1991.0,2007.25,2000.02,1336,267202875000.0,,594.0,0.4446
2010-06-23,SHREECEM,EQ,2007.25,2008.0,2049.0,2000.0,2040.0,2035.05,2026.12,6057,1227221215000.0,,5451.0,0.9
2010-06-24,SHREECEM,EQ,2035.05,2040.0,2040.0,2022.0,2022.0,2029.95,2030.76,8837,1794586770000.0,,8590.0,0.9720000000000001
2010-06-25,SHREECEM,EQ,2029.95,2029.95,2035.0,1950.1,2029.35,2025.0,2021.63,7046,1424439640000.0,,6020.0,0.8544
2010-06-28,SHREECEM,EQ,2025.0,2022.1,2105.0,2022.1,2069.9,2067.85,2070.07,11866,2456340680000.0,,7279.0,0.6134000000000001
2010-06-29,SHREECEM,EQ,2067.85,2027.0,2078.5,2025.0,2028.0,2027.5,2036.97,13213,2691443920000.0,,12884.0,0.9751000000000001
2010-06-30,SHREECEM,EQ,2027.5,2006.25,2050.0,2006.25,2027.95,2034.4,2035.97,2936,597760630000.0,,2325.0,0.7919
2010-07-01,SHREECEM,EQ,2034.4,2002.7,2050.0,1955.2,1984.0,1986.0,1983.23,28314,5615307535000.0,,10892.0,0.3847
2010-07-02,SHREECEM,EQ,1986.0,1985.1,2014.95,1950.0,1961.0,1958.4,1971.71,2492,491350365000.00006,,1714.0,0.6878000000000001
2010-07-05,SHREECEM,EQ,1958.4,2025.0,2025.0,1950.1,1950.25,1957.6,1970.84,3521,693933560000.0,,1907.0,0.5416
2010-07-06,SHREECEM,EQ,1957.6,1997.0,1998.0,1902.65,1905.0,1911.6,1922.41,9006,1731322064999.9998,,5136.0,0.5703
2010-07-07,SHREECEM,EQ,1911.6,1880.0,1929.95,1871.1,1905.0,1903.55,1900.39,13269,2521628865000.0,,8186.0,0.6169
2010-07-08,SHREECEM,EQ,1903.55,1909.0,1976.0,1909.0,1949.0,1951.5,1956.69,15070,2948729480000.0,,6136.0,0.4072
2010-07-09,SHREECEM,EQ,1951.5,1936.0,1981.9,1922.6,1980.0,1975.9,1963.81,4599,903155794999.9999,,3844.0,0.8358
2010-07-12,SHREECEM,EQ,1975.9,1990.0,1999.95,1913.0,1939.65,1931.4,1939.38,7039,1365127765000.0,,5563.0,0.7903
2010-07-13,SHREECEM,EQ,1931.4,1939.4,1949.0,1922.0,1927.15,1930.25,1930.78,2882,556450505000.0,,2341.0,0.8123
2010-07-14,SHREECEM,EQ,1930.25,1912.6,1959.85,1912.6,1940.0,1947.45,1938.06,4623,895967360000.0,,3115.0,0.6738
2010-07-15,SHREECEM,EQ,1947.45,1912.6,1940.0,1912.6,1920.0,1924.35,1925.49,4379,843172169999.9999,,3279.0,0.7488
2010-07-16,SHREECEM,EQ,1924.35,1920.0,1943.0,1920.0,1940.0,1939.9,1937.22,6005,1163301860000.0,,4922.0,0.8197
2010-07-19,SHREECEM,EQ,1939.9,1920.0,1970.0,1865.2,1870.0,1887.05,1887.71,68397,12911359160000.0,,60396.0,0.883
2010-07-20,SHREECEM,EQ,1887.05,1899.0,1899.0,1845.0,1846.1,1857.4,1869.63,139491,26079629485000.0,,136972.0,0.9819
2010-07-21,SHREECEM,EQ,1857.4,1870.0,1875.0,1839.0,1869.0,1867.9,1869.19,20898,3906239190000.0,,19852.0,0.9499
2010-07-22,SHREECEM,EQ,1867.9,1855.0,1889.0,1849.0,1880.0,1873.2,1873.16,36082,6758735730000.0,,33669.0,0.9331
2010-07-23,SHREECEM,EQ,1873.2,1880.0,1888.95,1825.0,1830.0,1831.05,1854.05,11275,2090444225000.0,,9257.0,0.821
2010-07-26,SHREECEM,EQ,1831.05,1830.0,1830.0,1781.1,1815.0,1810.65,1803.25,8379,1510942755000.0,,6638.0,0.7922
2010-07-27,SHREECEM,EQ,1810.65,1829.95,1849.9,1785.0,1849.9,1824.55,1795.76,7364,1322395595000.0,,6176.0,0.8387000000000001
2010-07-28,SHREECEM,EQ,1824.55,1830.0,1839.0,1785.0,1830.0,1827.35,1823.16,10324,1882228310000.0002,,8450.0,0.8185
2010-07-29,SHREECEM,EQ,1827.35,1830.0,1830.0,1795.2,1799.95,1800.85,1802.65,9966,1796520839999.9998,,9002.0,0.9033
2010-07-30,SHREECEM,EQ,1800.85,1810.0,1828.0,1790.2,1790.2,1794.2,1809.69,16065,2907267315000.0,,13771.0,0.8572
2010-08-02,SHREECEM,EQ,1794.2,1826.0,1844.6,1810.1,1820.2,1829.05,1821.0,38952,7093166620000.0,,36833.0,0.9456
2010-08-03,SHREECEM,EQ,1829.05,1792.5,1840.0,1790.1,1800.0,1801.8,1820.3,8643,1573286845000.0,,6889.0,0.7970999999999999
2010-08-04,SHREECEM,EQ,1801.8,1800.0,1819.9,1800.0,1819.9,1805.95,1801.84,7856,1415522685000.0,,6943.0,0.8837999999999999
2010-08-05,SHREECEM,EQ,1805.95,1815.0,1850.0,1800.1,1849.95,1843.65,1830.16,8021,1467973820000.0,,7236.0,0.9020999999999999
2010-08-06,SHREECEM,EQ,1843.65,1821.0,1887.0,1805.0,1810.3,1824.45,1858.24,10525,1955801710000.0002,,4522.0,0.42960000000000004
2010-08-09,SHREECEM,EQ,1824.45,1810.3,1850.0,1805.0,1840.0,1845.4,1839.7,3531,649598530000.0,,2826.0,0.8003
2010-08-10,SHREECEM,EQ,1845.4,1834.7,1968.0,1834.7,1920.0,1927.75,1917.15,57792,11079594660000.0,,40882.0,0.7073999999999999
2010-08-11,SHREECEM,EQ,1927.75,1900.0,1949.95,1883.0,1924.9,1921.1,1924.27,9092,1749541989999.9998,,6962.0,0.7656999999999999
2010-08-12,SHREECEM,EQ,1921.1,1875.1,1914.95,1875.1,1890.0,1892.75,1899.68,11010,2091546130000.0,,10659.0,0.9681000000000001
2010-08-13,SHREECEM,EQ,1892.75,1900.0,1900.0,1836.3,1880.0,1880.95,1871.76,11386,2131191055000.0,,8411.0,0.7387
2010-08-16,SHREECEM,EQ,1880.95,1866.0,1868.4,1779.0,1808.3,1808.6,1809.77,48837,8838365380000.0,,33678.0,0.6896
2010-08-17,SHREECEM,EQ,1808.6,1800.0,1825.0,1790.0,1820.0,1820.4,1814.81,80472,14604111780000.002,,66458.0,0.8259000000000001
2010-08-18,SHREECEM,EQ,1820.4,1820.4,1880.0,1820.4,1842.0,1853.15,1851.24,20332,3763938660000.0,,16534.0,0.8131999999999999
2010-08-19,SHREECEM,EQ,1853.15,1878.0,1925.0,1871.1,1900.0,1893.85,1891.1,47773,9034329360000.0,,41455.0,0.8677
2010-08-20,SHREECEM,EQ,1893.85,1909.0,1949.0,1900.0,1904.0,1905.75,1914.79,11798,2259072330000.0,,7586.0,0.643
2010-08-23,SHREECEM,EQ,1905.75,1909.0,1933.0,1816.2,1835.0,1831.8,1853.84,17466,3237913870000.0,,12907.0,0.7390000000000001
2010-08-24,SHREECEM,EQ,1831.8,1808.8,1859.8,1808.8,1840.0,1840.5,1845.28,55936,10321782715000.0,,48297.0,0.8634000000000001
2010-08-25,SHREECEM,EQ,1840.5,1859.0,1859.0,1810.0,1822.0,1824.25,1823.97,6739,1229172515000.0,,3343.0,0.4961
2010-08-26,SHREECEM,EQ,1824.25,1822.0,1894.0,1811.0,1811.0,1815.9,1837.79,8210,1508829405000.0,,2759.0,0.3361
2010-08-27,SHREECEM,EQ,1815.9,1848.0,1855.0,1825.1,1835.0,1835.3,1847.0,74179,13700846944999.998,,72259.0,0.9741
2010-08-30,SHREECEM,EQ,1835.3,1834.0,1858.0,1800.1,1823.05,1822.8,1824.97,5060,923435069999.9999,,3127.0,0.618
2010-08-31,SHREECEM,EQ,1822.8,1802.55,1884.8,1798.25,1868.0,1872.35,1859.34,19226,3574775190000.0,,13369.0,0.6954000000000001
2010-09-01,SHREECEM,EQ,1872.35,1842.6,1890.0,1842.6,1879.5,1878.85,1873.15,62360,11680987355000.0,,59251.0,0.9501000000000001
2010-09-02,SHREECEM,EQ,1878.85,1900.0,1924.8,1865.0,1919.0,1899.55,1892.21,19479,3685830610000.0,,16729.0,0.8588
2010-09-03,SHREECEM,EQ,1899.55,1899.0,1929.95,1885.25,1929.0,1923.85,1902.3,17128,3258260055000.0,,15063.0,0.8794
2010-09-06,SHREECEM,EQ,1923.85,1925.0,1968.65,1910.0,1959.0,1955.75,1939.8,50069,9712389290000.0,,47244.0,0.9436
2010-09-07,SHREECEM,EQ,1955.75,1970.0,2064.8,1960.0,2038.5,2026.7,2028.54,112561,22833461615000.0,,68902.0,0.6121
2010-09-08,SHREECEM,EQ,2026.7,2040.0,2054.95,1991.15,2010.0,2014.35,2021.29,42928,8676987600000.0,,26114.0,0.6083
2010-09-09,SHREECEM,EQ,2014.35,2000.0,2024.9,1974.0,1990.0,2016.65,1989.68,32201,6406957365000.0,,24939.0,0.7745000000000001
2010-09-13,SHREECEM,EQ,2016.65,2024.0,2065.0,2003.0,2031.2,2035.05,2034.95,18162,3695885220000.0005,,12148.0,0.6689
2010-09-14,SHREECEM,EQ,2035.05,2045.0,2127.0,2006.05,2094.9,2098.2,2070.48,37426,7748988250000.0,,25895.0,0.6919
2010-09-15,SHREECEM,EQ,2098.2,2042.0,2097.0,2024.8,2049.95,2049.3,2054.93,25284,5195682140000.0,,22091.0,0.8737
2010-09-16,SHREECEM,EQ,2049.3,2043.15,2057.95,1984.0,1990.0,1994.6,1998.6,19222,3841711220000.0005,,15895.0,0.8269
2010-09-17,SHREECEM,EQ,1994.6,2028.9,2065.0,2002.0,2026.05,2030.9,2036.38,25618,5216801235000.0,,15798.0,0.6167
2010-09-20,SHREECEM,EQ,2030.9,2048.0,2085.0,2015.0,2029.95,2029.2,2039.4,20050,4089006135000.0,,15510.0,0.7736000000000001
2010-09-21,SHREECEM,EQ,2029.2,2006.0,2048.0,1950.1,2047.9,2029.55,2007.62,14011,2812869475000.0,,10675.0,0.7619
2010-09-22,SHREECEM,EQ,2029.55,2009.0,2044.5,1990.1,2024.0,2020.35,2011.28,6602,1327843830000.0,,3749.0,0.5679
2010-09-23,SHREECEM,EQ,2020.35,2055.0,2055.0,2009.0,2015.0,2023.7,2024.17,9386,1899881495000.0,,5475.0,0.5833
2010-09-24,SHREECEM,EQ,2023.7,2007.0,2050.0,2007.0,2040.0,2039.8,2034.7,14825,3016440650000.0,,11471.0,0.7737999999999999
2010-09-27,SHREECEM,EQ,2039.8,2033.0,2079.0,2033.0,2051.5,2058.4,2061.22,136098,28052776280000.0,,131084.0,0.9632
2010-09-28,SHREECEM,EQ,2058.4,2065.0,2250.0,2064.75,2070.0,2084.9,2092.68,26124,5466909610000.0,,16282.0,0.6233
2010-09-29,SHREECEM,EQ,2084.9,2098.0,2098.0,2060.0,2070.0,2072.7,2079.4,4037,839452619999.9999,,2119.0,0.5249
2010-09-30,SHREECEM,EQ,2072.7,2052.6,2184.8,2025.0,2100.0,2119.95,2115.13,70615,14935999340000.0,,59299.0,0.8398000000000001
2010-10-01,SHREECEM,EQ,2119.95,2139.95,2140.0,2063.5,2072.0,2076.75,2115.52,16081,3401964010000.0,,13137.0,0.8169
2010-10-04,SHREECEM,EQ,2076.75,2099.0,2107.9,2077.1,2100.0,2099.05,2097.59,38755,8129191695000.0,,35317.0,0.9113
2010-10-05,SHREECEM,EQ,2099.05,2072.0,2110.0,2050.35,2075.0,2070.45,2085.8,5470,1140932835000.0,,3137.0,0.5735
2010-10-06,SHREECEM,EQ,2070.45,2093.6,2093.6,2065.0,2069.95,2069.6,2071.83,6599,1367198895000.0,,4521.0,0.6851
2010-10-07,SHREECEM,EQ,2069.6,2068.0,2080.0,2060.0,2060.0,2060.15,2069.26,6718,1390128535000.0,,6066.0,0.9029
2010-10-08,SHREECEM,EQ,2060.15,2070.0,2080.0,2060.0,2069.95,2067.55,2068.41,3543,732836520000.0,,2694.0,0.7604000000000001
2010-10-11,SHREECEM,EQ,2067.55,2069.95,2070.1,2040.0,2051.05,2052.8,2059.36,31581,6503663330000.0,,30680.0,0.9715
2010-10-12,SHREECEM,EQ,2052.8,2041.6,2078.9,2027.0,2040.0,2038.55,2058.08,33508,6896213880000.0,,32681.0,0.9753000000000001
2010-10-13,SHREECEM,EQ,2038.55,2026.0,2065.0,2020.0,2020.1,2045.2,2044.69,48829,9984006560000.0,,46630.0,0.9550000000000001
2010-10-14,SHREECEM,EQ,2045.2,2075.0,2075.0,2020.0,2050.0,2048.3,2049.55,10639,2180511850000.0,,9440.0,0.8873000000000001
2010-10-15,SHREECEM,EQ,2048.3,2045.2,2048.0,2020.05,2039.4,2033.9,2037.15,13349,2719388465000.0,,10138.0,0.7595000000000001
2010-10-18,SHREECEM,EQ,2033.9,2021.0,2060.0,2006.5,2055.0,2043.9,2033.89,5557,1130235165000.0,,3119.0,0.5613
2010-10-19,SHREECEM,EQ,2043.9,2078.95,2078.95,2031.0,2065.0,2065.05,2057.91,27308,5619746805000.0,,22938.0,0.84
2010-10-20,SHREECEM,EQ,2065.05,2012.6,2074.0,2012.6,2040.0,2040.1,2043.78,2616,534654065000.00006,,2112.0,0.8073
2010-10-21,SHREECEM,EQ,2040.1,2041.7,2075.0,2041.7,2046.0,2048.2,2068.36,33916,7015052230000.0,,32385.0,0.9549
2010-10-22,SHREECEM,EQ,2048.2,2058.0,2058.0,2009.7,2027.0,2028.15,2031.41,8388,1703948155000.0,,5607.0,0.6685
2010-10-25,SHREECEM,EQ,2028.15,2015.0,2080.0,2015.0,2080.0,2060.1,2046.31,2659,544114745000.0,,1565.0,0.5886
2010-10-26,SHREECEM,EQ,2060.1,2041.1,2085.0,2041.1,2062.05,2070.15,2070.85,6097,1262595535000.0,,4961.0,0.8137000000000001
2010-10-27,SHREECEM,EQ,2070.15,2064.0,2080.0,2060.8,2080.0,2075.75,2069.44,4384,907243775000.0,,3861.0,0.8806999999999999
2010-10-28,SHREECEM,EQ,2075.75,2051.0,2078.0,2042.6,2068.0,2068.0,2067.36,1053,217693245000.00003,,612.0,0.5811999999999999
2010-10-29,SHREECEM,EQ,2068.0,2068.0,2100.0,2053.0,2099.0,2085.4,2079.02,7969,1656772045000.0,,6399.0,0.8029999999999999
2010-11-01,SHREECEM,EQ,2085.4,2119.0,2136.85,2100.0,2115.0,2116.1,2110.68,29491,6224613415000.0,,28307.0,0.9599
2010-11-02,SHREECEM,EQ,2116.1,2095.05,2175.0,2095.0,2175.0,2164.55,2140.83,9566,2047917850000.0,,6439.0,0.6731
2010-11-03,SHREECEM,EQ,2164.55,2185.0,2271.0,2155.0,2238.0,2261.4,2226.77,14780,3291162185000.0,,9304.0,0.6295000000000001
2010-11-04,SHREECEM,EQ,2261.4,2300.0,2350.0,2225.05,2262.0,2278.85,2258.28,18364,4147096690000.0,,12333.0,0.6716
2010-11-05,SHREECEM,EQ,2278.85,2300.0,2347.0,2275.0,2309.0,2296.45,2297.17,2797,642518885000.0,,1609.0,0.5753
2010-11-08,SHREECEM,EQ,2296.45,2296.0,2299.95,2236.0,2250.0,2255.15,2264.58,5505,1246652350000.0,,2968.0,0.5391
2010-11-09,SHREECEM,EQ,2255.15,2260.0,2274.95,2166.25,2268.4,2228.45,2214.24,7674,1699209720000.0,,4499.0,0.5863
2010-11-10,SHREECEM,EQ,2228.45,2210.0,2269.95,2195.0,2230.0,2227.35,2225.86,4996,1112038085000.0,,3558.0,0.7122
2010-11-11,SHREECEM,EQ,2227.35,2230.0,2280.0,2190.0,2245.0,2242.6,2238.45,75638,16931207119999.998,,38166.0,0.5046
2010-11-12,SHREECEM,EQ,2242.6,2195.1,2289.0,2078.0,2208.0,2247.95,2213.62,24156,5347214120000.0,,13450.0,0.5568
2010-11-15,SHREECEM,EQ,2247.95,2250.0,2250.0,2190.0,2191.0,2197.7,2200.25,4403,968771785000.0,,2379.0,0.5403
2010-11-16,SHREECEM,EQ,2197.7,2190.0,2223.0,2160.25,2183.0,2196.05,2196.7,30537,6708077680000.0,,28266.0,0.9256000000000001
2010-11-18,SHREECEM,EQ,2196.05,2173.0,2195.35,2105.0,2110.0,2117.45,2139.19,5555,1188320725000.0,,3243.0,0.5838
2010-11-19,SHREECEM,EQ,2117.45,2124.5,2219.0,2124.5,2172.0,2168.05,2179.36,28155,6135996320000.0,,21512.0,0.7641
2010-11-22,SHREECEM,EQ,2168.05,2136.0,2163.95,2100.1,2109.9,2117.85,2126.09,2654,564264365000.0,,1278.0,0.4815
2010-11-23,SHREECEM,EQ,2117.85,2100.15,2133.0,2085.0,2085.0,2095.1,2097.51,3595,754055000000.0,,2820.0,0.7844
2010-11-24,SHREECEM,EQ,2095.1,2100.0,2100.0,2052.0,2064.85,2060.0,2072.86,142674,29574385085000.004,,141310.0,0.9904000000000001
2010-11-25,SHREECEM,EQ,2060.0,2068.0,2085.0,2025.0,2025.0,2030.25,2041.24,1235,252093535000.0,,690.0,0.5587
2010-11-26,SHREECEM,EQ,2030.25,2040.0,2044.0,1880.0,1960.0,1960.2,1957.04,5319,1040952155000.0001,,3777.0,0.7101000000000001
2010-11-29,SHREECEM,EQ,1960.2,1979.0,2097.95,1920.0,2090.0,2026.0,1980.6,41247,8169374780000.0,,39432.0,0.956
2010-11-30,SHREECEM,EQ,2026.0,2021.0,2099.0,2021.0,2068.0,2057.7,2059.49,9961,2051456185000.0002,,7928.0,0.7959
2010-12-01,SHREECEM,EQ,2057.7,2050.0,2103.0,2031.0,2100.0,2094.1,2083.11,7964,1658990155000.0,,5528.0,0.6940999999999999
2010-12-02,SHREECEM,EQ,2094.1,2110.0,2125.0,2008.0,2015.0,2022.35,2075.82,10883,2259115240000.0,,4391.0,0.4035
2010-12-03,SHREECEM,EQ,2022.35,2062.6,2062.6,2001.1,2014.0,2014.1,2025.59,1665,337260215000.0,,811.0,0.48710000000000003
2010-12-06,SHREECEM,EQ,2014.1,2042.0,2050.0,2022.0,2040.0,2034.2,2037.6,1499,305436010000.0,,842.0,0.5617
2010-12-07,SHREECEM,EQ,2034.2,2010.05,2052.0,2007.05,2015.5,2024.85,2035.68,5575,1134890190000.0,,4180.0,0.7498
2010-12-08,SHREECEM,EQ,2024.85,2025.0,2035.5,2005.15,2014.3,2014.6,2021.61,1646,332756760000.0,,812.0,0.4933
2010-12-09,SHREECEM,EQ,2014.6,2005.0,2042.75,1960.0,1960.0,1961.0,1968.54,15681,3086861085000.0,,14075.0,0.8976000000000001
2010-12-10,SHREECEM,EQ,1961.0,1978.0,2013.8,1930.0,1985.1,1990.5,1972.87,4706,928434890000.0,,2517.0,0.5347999999999999
2010-12-13,SHREECEM,EQ,1990.5,1972.6,2030.0,1962.6,2030.0,2017.4,1998.57,3118,623154010000.0,,2321.0,0.7444
2010-12-14,SHREECEM,EQ,2017.4,2030.0,2100.0,2013.1,2080.0,2083.85,2083.32,15016,3128318335000.0,,11789.0,0.7851
2010-12-15,SHREECEM,EQ,2083.85,2062.05,2079.9,2020.1,2040.0,2031.5,2047.12,1477,302359195000.0,,947.0,0.6412000000000001
2010-12-16,SHREECEM,EQ,2031.5,2062.4,2062.4,1980.0,1985.0,1986.3,2000.11,6650,1330075395000.0,,5023.0,0.7553000000000001
2010-12-20,SHREECEM,EQ,1986.3,1986.3,2010.0,1950.5,1978.85,1971.75,1979.64,3109,615469350000.0,,2207.0,0.7099
2010-12-21,SHREECEM,EQ,1971.75,1998.0,2010.0,1965.0,1987.0,1987.75,1992.03,4766,949400719999.9999,,3371.0,0.7073
2010-12-22,SHREECEM,EQ,1987.75,1990.0,2008.9,1975.0,1980.0,1983.3,1987.94,9552,1898880420000.0,,8495.0,0.8893000000000001
2010-12-23,SHREECEM,EQ,1983.3,1989.0,2029.95,1972.05,2010.0,2022.0,2004.36,1970,394858720000.0,,832.0,0.42229999999999995
2010-12-24,SHREECEM,EQ,2022.0,2002.6,2019.5,1990.0,2000.0,1992.65,1995.55,1571,313500450000.0,,1220.0,0.7766
2010-12-27,SHREECEM,EQ,1992.65,1997.0,2029.0,1997.0,2028.0,2022.8,2018.81,1593,321595890000.0,,999.0,0.6271
2010-12-28,SHREECEM,EQ,2022.8,2032.0,2049.9,2001.3,2002.35,2011.95,2023.55,1410,285320025000.0,,908.0,0.644
2010-12-29,SHREECEM,EQ,2011.95,2009.0,2035.0,1991.0,2005.0,2004.0,2017.98,2909,587031075000.0,,1556.0,0.5349
2010-12-30,SHREECEM,EQ,2004.0,2049.5,2200.0,1999.9,2000.0,2009.4,2024.7,5085,1029557515000.0,,3375.0,0.6637000000000001
2010-12-31,SHREECEM,EQ,2009.4,2088.0,2088.0,1985.1,2030.0,2020.65,2011.57,8527,1715266755000.0,,6096.0,0.7149
2011-01-03,SHREECEM,EQ,2020.65,2005.0,2057.4,2005.0,2024.65,2025.1,2030.99,2910,591019435000.0,,1742.0,0.5986
2011-01-04,SHREECEM,EQ,2025.1,2013.0,2063.5,2005.0,2008.0,2018.75,2020.57,19016,3842324779999.9995,,16826.0,0.8848
2011-01-05,SHREECEM,EQ,2018.75,2005.0,2048.95,1951.0,1972.6,1969.9,1986.73,11139,2213013065000.0,,6300.0,0.5656
2011-01-06,SHREECEM,EQ,1969.9,1998.0,1998.0,1957.0,1968.7,1962.55,1973.28,915,180555555000.0,,529.0,0.5781000000000001
2011-01-07,SHREECEM,EQ,1962.55,1965.0,1969.0,1915.0,1928.0,1922.2,1939.86,6567,1273905515000.0,,5396.0,0.8217
2011-01-10,SHREECEM,EQ,1922.2,1922.0,1922.0,1851.0,1869.45,1873.9,1868.82,5889,1100547785000.0,,3724.0,0.6324000000000001
2011-01-11,SHREECEM,EQ,1873.9,1900.0,1909.95,1854.0,1866.0,1873.3,1879.5,16810,3159442900000.0,,15402.0,0.9162
2011-01-12,SHREECEM,EQ,1873.3,1910.0,1910.0,1851.05,1869.0,1856.6,1860.28,54242,10090537855000.0,,53578.0,0.9878
2011-01-13,SHREECEM,EQ,1856.6,1860.0,1867.65,1823.4,1823.4,1830.35,1859.66,58772,10929619760000.0,,57451.0,0.9775
2011-01-14,SHREECEM,EQ,1830.35,1854.1,1854.1,1810.0,1827.5,1813.95,1834.71,41428,7600822990000.001,,41102.0,0.9921
2011-01-17,SHREECEM,EQ,1813.95,1800.1,1833.95,1775.0,1783.1,1781.0,1800.55,9575,1724027435000.0002,,8426.0,0.88
2011-01-18,SHREECEM,EQ,1781.0,1785.0,1800.0,1765.05,1792.7,1779.95,1788.11,1775,317389350000.0,,1412.0,0.7955
2011-01-19,SHREECEM,EQ,1779.95,1793.0,1798.95,1779.0,1786.3,1788.7,1780.17,30898,5500379075000.0,,30642.0,0.9917
2011-01-20,SHREECEM,EQ,1788.7,1790.0,1804.0,1770.0,1770.0,1774.1,1784.45,2500,446113230000.0,,1804.0,0.7216
2011-01-21,SHREECEM,EQ,1774.1,1790.0,1797.85,1756.0,1756.0,1763.5,1784.11,22592,4030663715000.0,,22265.0,0.9855
2011-01-24,SHREECEM,EQ,1763.5,1759.0,1764.9,1735.0,1735.0,1740.0,1751.99,1831,320789855000.0,,1277.0,0.6973999999999999
2011-01-25,SHREECEM,EQ,1740.0,1779.0,1779.85,1725.15,1727.0,1736.25,1746.47,16511,2883589035000.0,,15578.0,0.9435
2011-01-27,SHREECEM,EQ,1736.25,1740.0,1749.95,1701.05,1709.0,1708.05,1720.58,6870,1182038245000.0,,5597.0,0.8147
2011-01-28,SHREECEM,EQ,1708.05,1706.0,1749.95,1645.0,1652.35,1663.35,1683.48,3856,649150890000.0,,3093.0,0.8020999999999999
2011-01-31,SHREECEM,EQ,1663.35,1645.0,1734.5,1625.0,1684.9,1665.5,1662.06,34881,5797425375000.0,,23739.0,0.6806
2011-02-01,SHREECEM,EQ,1665.5,1649.0,1650.0,1612.0,1649.0,1636.55,1634.98,9722,1589530670000.0,,7467.0,0.7681
2011-02-02,SHREECEM,EQ,1636.55,1649.0,1650.0,1590.0,1600.0,1604.75,1635.96,16576,2711762150000.0,,14597.0,0.8806
2011-02-03,SHREECEM,EQ,1604.75,1640.0,1640.0,1557.0,1565.0,1566.2,1576.4,9091,1433102560000.0,,6719.0,0.7391
2011-02-04,SHREECEM,EQ,1566.2,1566.0,1636.0,1546.0,1590.0,1608.35,1582.68,17540,2776015855000.0,,11913.0,0.6792
2011-02-07,SHREECEM,EQ,1608.35,1750.0,1750.0,1575.1,1629.95,1615.6,1606.37,2174,349224165000.0,,1411.0,0.649
2011-02-08,SHREECEM,EQ,1615.6,1593.1,1618.0,1592.6,1610.0,1603.85,1608.45,10310,1658313835000.0,,9870.0,0.9573
2011-02-09,SHREECEM,EQ,1603.85,1600.0,1616.0,1519.45,1526.0,1538.5,1594.04,17278,2754181980000.0,,16008.0,0.9265000000000001
2011-02-10,SHREECEM,EQ,1538.5,1530.0,1559.95,1500.0,1511.15,1520.3,1532.96,20127,3085397930000.0,,16052.0,0.7975
2011-02-11,SHREECEM,EQ,1520.3,1511.0,1609.8,1503.55,1572.0,1588.1,1562.82,4517,705924505000.0,,3990.0,0.8833
2011-02-14,SHREECEM,EQ,1588.1,1548.0,1634.9,1548.0,1634.9,1629.75,1607.58,6244,1003770860000.0,,5685.0,0.9105
2011-02-15,SHREECEM,EQ,1629.75,1608.0,1650.0,1605.0,1631.0,1640.8,1621.39,5065,821235480000.0,,4526.0,0.8936000000000001
2011-02-16,SHREECEM,EQ,1640.8,1625.2,1650.0,1625.0,1650.0,1647.9,1646.01,682,112257960000.00002,,517.0,0.7581
2011-02-17,SHREECEM,EQ,1647.9,1648.8,1720.0,1640.0,1712.95,1709.6,1671.45,1947,325432250000.0,,1500.0,0.7704000000000001
2011-02-18,SHREECEM,EQ,1709.6,1730.0,1744.0,1690.0,1729.95,1719.7,1719.54,11126,1913157305000.0,,10125.0,0.91
2011-02-21,SHREECEM,EQ,1719.7,1700.0,1718.0,1650.05,1718.0,1716.75,1710.59,1106,189191045000.0,,924.0,0.8354
2011-02-22,SHREECEM,EQ,1716.75,1671.35,1738.8,1671.35,1733.0,1720.8,1719.16,1962,337299930000.0,,1709.0,0.871
2011-02-23,SHREECEM,EQ,1720.8,1691.0,1744.8,1691.0,1725.0,1736.75,1732.82,1238,214523325000.0,,567.0,0.45799999999999996
2011-02-24,SHREECEM,EQ,1736.75,1710.05,1740.0,1708.0,1712.0,1715.3,1713.55,3205,549193970000.0,,2781.0,0.8677
2011-02-25,SHREECEM,EQ,1715.3,1720.0,1752.0,1621.0,1700.0,1710.6,1705.15,11310,1928520685000.0002,,10754.0,0.9508
2011-02-28,SHREECEM,EQ,1710.6,1700.0,1750.0,1673.55,1750.0,1728.85,1737.46,23156,4023255429999.9995,,22010.0,0.9505
2011-03-01,SHREECEM,EQ,1728.85,1720.0,1744.9,1720.0,1720.0,1728.35,1726.26,873,150702580000.0,,570.0,0.6529
2011-03-03,SHREECEM,EQ,1728.35,1723.0,1740.0,1652.35,1716.0,1719.1,1719.39,1717,295219275000.0,,1117.0,0.6506000000000001
2011-03-04,SHREECEM,EQ,1719.1,1695.5,1750.0,1695.0,1716.0,1716.95,1715.38,23455,4023412890000.0,,21581.0,0.9201
2011-03-07,SHREECEM,EQ,1716.95,1700.0,1733.75,1695.0,1720.0,1723.6,1710.02,57395,9814673145000.0,,56793.0,0.9895
2011-03-08,SHREECEM,EQ,1723.6,1759.0,1759.0,1728.35,1740.05,1741.45,1742.1,13028,2269612135000.0,,12037.0,0.9239
2011-03-09,SHREECEM,EQ,1741.45,1715.5,1760.0,1715.15,1760.0,1746.75,1735.64,955,165753855000.0,,854.0,0.8942
2011-03-10,SHREECEM,EQ,1746.75,1740.0,1772.0,1730.0,1772.0,1763.5,1736.14,1992,345838705000.0,,1738.0,0.8725
2011-03-11,SHREECEM,EQ,1763.5,1770.0,1790.0,1741.0,1790.0,1774.95,1770.63,943,166970655000.0,,722.0,0.7656000000000001
2011-03-14,SHREECEM,EQ,1774.95,1745.1,1785.0,1737.3,1785.0,1777.3,1759.09,1728,303971060000.0,,939.0,0.5434
2011-03-15,SHREECEM,EQ,1777.3,1789.95,1789.95,1715.0,1765.0,1762.1,1730.7,1363,235894685000.0,,1024.0,0.7513
2011-03-16,SHREECEM,EQ,1762.1,1751.1,1823.0,1750.0,1823.0,1809.9,1792.98,1818,325963570000.0,,1381.0,0.7595999999999999
2011-03-17,SHREECEM,EQ,1809.9,1824.0,1865.0,1793.0,1860.0,1858.4,1833.75,1209,221700340000.0,,860.0,0.7112999999999999
2011-03-18,SHREECEM,EQ,1858.4,1850.0,1988.4,1850.0,1880.0,1874.85,1887.51,13428,2534544395000.0,,11734.0,0.8738
2011-03-21,SHREECEM,EQ,1874.85,1876.0,1885.0,1800.1,1885.0,1864.3,1850.63,1316,243542915000.0,,780.0,0.5927
2011-03-22,SHREECEM,EQ,1864.3,1840.0,1884.9,1840.0,1884.9,1858.15,1849.46,13302,2460146300000.0,,12649.0,0.9509000000000001
2011-03-23,SHREECEM,EQ,1858.15,1855.05,1924.8,1855.0,1875.0,1901.65,1883.42,3783,712498740000.0,,3313.0,0.8758
2011-03-24,SHREECEM,EQ,1901.65,1899.9,1910.05,1877.2,1900.0,1907.3,1895.5,2539,481266795000.0,,2278.0,0.8972
2011-03-25,SHREECEM,EQ,1907.3,1905.0,1905.0,1870.0,1870.0,1874.3,1878.39,394,74008530000.0,,344.0,0.8731
2011-03-28,SHREECEM,EQ,1874.3,1870.0,1905.0,1820.1,1905.0,1871.8,1867.79,2831,528770265000.00006,,1855.0,0.6552
2011-03-29,SHREECEM,EQ,1871.8,1842.0,1991.0,1811.4,1960.0,1947.8,1912.16,45727,8743741805000.0,,40863.0,0.8936000000000001
2011-03-30,SHREECEM,EQ,1947.8,1977.0,2188.7,1933.0,2090.0,2015.4,1986.82,35232,6999980340000.001,,29031.0,0.8240000000000001
2011-03-31,SHREECEM,EQ,2015.4,2017.6,2099.25,1990.05,2075.0,2070.05,2048.77,42772,8762995945000.0,,35442.0,0.8286
2011-04-01,SHREECEM,EQ,2070.05,2070.0,2075.0,2005.6,2029.0,2040.1,2055.04,17595,3615847015000.0,,16632.0,0.9453
2011-04-04,SHREECEM,EQ,2040.1,2050.2,2060.0,1990.3,2000.05,2004.35,2005.71,8195,1643676830000.0,,5452.0,0.6653
2011-04-05,SHREECEM,EQ,2004.35,2020.0,2020.0,1988.0,1992.1,1995.0,1999.8,8641,1728024850000.0,,7359.0,0.8516
2011-04-06,SHREECEM,EQ,1995.0,2052.6,2052.6,1950.25,1950.8,1964.7,1979.13,5886,1164914860000.0,,3901.0,0.6628000000000001
2011-04-07,SHREECEM,EQ,1964.7,1975.0,1979.0,1941.75,1950.0,1954.4,1954.82,2894,565724090000.0,,2206.0,0.7623000000000001
2011-04-08,SHREECEM,EQ,1954.4,1969.9,1969.9,1931.1,1950.0,1951.65,1953.93,822,160613090000.0,,476.0,0.5791
2011-04-11,SHREECEM,EQ,1951.65,1960.0,1964.0,1940.0,1945.0,1954.65,1955.48,13596,2658671645000.0,,12972.0,0.9541
2011-04-13,SHREECEM,EQ,1954.65,1921.0,2000.0,1921.0,1930.0,1972.25,1967.38,3675,723011100000.0,,2888.0,0.7859
2011-04-15,SHREECEM,EQ,1972.25,1946.0,2012.0,1935.0,2012.0,1972.85,1963.73,4492,882106944999.9999,,3479.0,0.7745000000000001
2011-04-18,SHREECEM,EQ,1972.85,2007.3,2007.3,1901.1,1933.0,1935.2,1955.02,8744,1709470339999.9998,,5746.0,0.6570999999999999
2011-04-19,SHREECEM,EQ,1935.2,1935.2,1958.0,1935.1,1938.0,1947.05,1945.53,2178,423736965000.00006,,1488.0,0.6831999999999999
2011-04-20,SHREECEM,EQ,1947.05,1941.0,2050.0,1940.0,1990.0,2020.35,1984.42,5374,1066428275000.0,,4642.0,0.8638
2011-04-21,SHREECEM,EQ,2020.35,2000.0,2041.0,2000.0,2020.0,2029.45,2028.49,5734,1163138370000.0,,4799.0,0.8369
2011-04-25,SHREECEM,EQ,2029.45,1986.15,2027.0,1982.05,1982.05,1993.15,2001.28,1111,222342575000.0,,492.0,0.4428
2011-04-26,SHREECEM,EQ,1993.15,2015.95,2044.0,1952.0,2037.0,2022.0,1992.41,2642,526394005000.0,,1344.0,0.5086999999999999
2011-04-27,SHREECEM,EQ,2022.0,2027.0,2055.0,2000.0,2011.0,2033.35,2024.95,5582,1130326585000.0,,4613.0,0.8264
2011-04-28,SHREECEM,EQ,2033.35,2017.6,2080.0,2017.6,2065.0,2057.95,2053.0,4459,915433875000.0,,3987.0,0.8941
2011-04-29,SHREECEM,EQ,2057.95,2035.0,2058.9,1980.0,2030.0,2010.1,2044.37,6872,1404889830000.0,,5883.0,0.8561
2011-05-02,SHREECEM,EQ,2010.1,2022.0,2044.9,1942.7,1942.7,1964.5,1980.38,857,169718905000.0,,454.0,0.5297999999999999
2011-05-03,SHREECEM,EQ,1964.5,1960.0,2019.0,1955.0,1969.0,1991.45,1972.29,1759,346925275000.0,,748.0,0.4252
2011-05-04,SHREECEM,EQ,1991.45,1945.05,1983.95,1906.0,1906.0,1920.95,1924.4,3523,677967475000.0,,1680.0,0.4769
2011-05-05,SHREECEM,EQ,1920.95,1920.0,1939.95,1890.0,1896.05,1898.65,1913.92,11780,2254599725000.0,,11204.0,0.9511000000000001
2011-05-06,SHREECEM,EQ,1898.65,1935.95,1935.95,1875.0,1884.1,1885.5,1893.62,813,153951020000.0,,435.0,0.5351
2011-05-09,SHREECEM,EQ,1885.5,1895.5,1942.0,1862.0,1919.95,1901.0,1905.83,804,153228545000.0,,382.0,0.47509999999999997
2011-05-10,SHREECEM,EQ,1901.0,1890.0,1913.55,1875.0,1891.0,1897.6,1892.22,974,184302415000.0,,519.0,0.5329
2011-05-11,SHREECEM,EQ,1897.6,1876.05,1914.95,1876.05,1890.0,1897.95,1895.08,1538,291462725000.0,,1160.0,0.7542
2011-05-12,SHREECEM,EQ,1897.95,1910.0,1919.0,1832.0,1840.5,1868.15,1873.43,1881,352392220000.0,,862.0,0.4583
2011-05-13,SHREECEM,EQ,1868.15,1852.6,1869.0,1822.0,1825.0,1837.3,1848.4,1319,243803590000.0,,776.0,0.5883
2011-05-16,SHREECEM,EQ,1837.3,1854.85,1874.8,1830.0,1830.0,1833.9,1850.09,660,122106135000.00002,,432.0,0.6545000000000001
2011-05-17,SHREECEM,EQ,1833.9,1835.5,1850.0,1762.0,1800.0,1802.0,1801.52,4134,744748135000.0,,3241.0,0.784
2011-05-18,SHREECEM,EQ,1802.0,1790.0,1850.0,1752.05,1831.0,1791.1,1786.26,17303,3090771330000.0,,16634.0,0.9612999999999999
2011-05-19,SHREECEM,EQ,1791.1,1802.0,1802.05,1779.9,1800.0,1793.15,1792.32,450,80654475000.0,,179.0,0.39780000000000004
2011-05-20,SHREECEM,EQ,1793.15,1787.9,1918.0,1778.0,1870.0,1846.0,1838.72,5723,1052300435000.0,,3744.0,0.6542
2011-05-23,SHREECEM,EQ,1846.0,1821.25,1930.0,1821.25,1929.95,1878.6,1853.15,1665,308548890000.0,,1271.0,0.7634000000000001
2011-05-24,SHREECEM,EQ,1878.6,1865.15,1940.0,1865.15,1885.0,1885.55,1889.21,422,79724820000.0,,289.0,0.6848000000000001
2011-05-25,SHREECEM,EQ,1885.55,1871.95,1883.95,1852.5,1875.0,1864.2,1860.06,642,119415880000.0,,471.0,0.7336
2011-05-26,SHREECEM,EQ,1864.2,1874.0,1880.05,1852.0,1855.3,1857.85,1866.49,169,31543730000.0,,128.0,0.7574
2011-05-27,SHREECEM,EQ,1857.85,1940.0,1940.0,1812.0,1820.0,1861.85,1860.64,9161,1704532114999.9998,,3602.0,0.3932
2011-05-30,SHREECEM,EQ,1861.85,1841.0,1865.0,1771.0,1859.9,1832.3,1826.53,15213,2778696300000.0,,6854.0,0.45049999999999996
2011-05-31,SHREECEM,EQ,1832.3,1820.1,1849.0,1801.0,1801.05,1818.5,1820.79,2667,485604734999.99994,,1885.0,0.7068000000000001
2011-06-01,SHREECEM,EQ,1818.5,1830.0,1830.0,1796.0,1800.85,1803.25,1813.26,2379,431373470000.0,364.0,1616.0,0.6793000000000001
2011-06-02,SHREECEM,EQ,1803.25,1819.5,1819.5,1760.1,1790.0,1795.55,1789.49,17442,3121235980000.0,1014.0,14850.0,0.8514
2011-06-03,SHREECEM,EQ,1795.55,1800.0,1800.0,1771.35,1800.0,1795.55,1792.13,8409,1507004990000.0,477.0,7102.0,0.8445999999999999
2011-06-06,SHREECEM,EQ,1795.55,1782.25,1799.85,1780.05,1788.0,1790.2,1786.99,287,51286755000.0,77.0,139.0,0.4843
2011-06-07,SHREECEM,EQ,1790.2,1783.15,1794.8,1775.0,1778.55,1778.15,1782.9,432,77021450000.0,105.0,212.0,0.4907
2011-06-08,SHREECEM,EQ,1778.15,1778.5,1794.85,1762.3,1765.0,1768.45,1770.57,1791,317108500000.0,161.0,1505.0,0.8403
2011-06-09,SHREECEM,EQ,1768.45,1761.05,1775.0,1751.15,1762.0,1767.05,1764.29,373,65807950000.0,97.0,248.0,0.6648999999999999
2011-06-10,SHREECEM,EQ,1767.05,1766.5,1779.75,1762.0,1765.0,1767.65,1768.43,282,49869620000.0,82.0,155.0,0.5496
2011-06-13,SHREECEM,EQ,1767.65,1764.0,1767.0,1730.0,1731.0,1735.45,1745.73,2188,381966605000.0,297.0,1400.0,0.6399
2011-06-14,SHREECEM,EQ,1735.45,1765.0,1765.0,1702.0,1754.8,1736.6,1724.78,56267,9704841070000.0,843.0,54764.0,0.9733
2011-06-15,SHREECEM,EQ,1736.6,1725.3,1740.0,1711.3,1732.3,1727.2,1725.52,3385,584088285000.0,820.0,2079.0,0.6142000000000001
2011-06-16,SHREECEM,EQ,1727.2,1725.0,1729.7,1700.1,1715.0,1715.3,1715.38,31213,5354220335000.0,886.0,29310.0,0.9390000000000001
2011-06-17,SHREECEM,EQ,1715.3,1710.0,1724.75,1710.0,1720.0,1720.0,1716.68,2514,431572284999.99994,241.0,1938.0,0.7709
2011-06-20,SHREECEM,EQ,1720.0,1720.0,1729.0,1675.1,1680.0,1699.25,1698.94,6068,1030918394999.9999,704.0,5560.0,0.9163
2011-06-21,SHREECEM,EQ,1699.25,1700.0,1725.0,1664.3,1680.0,1698.95,1703.95,9402,1602055275000.0,1009.0,8211.0,0.8733
2011-06-22,SHREECEM,EQ,1698.95,1737.3,1755.6,1670.0,1670.0,1680.75,1694.95,3425,580521345000.0,617.0,2820.0,0.8234
2011-06-23,SHREECEM,EQ,1680.75,1694.95,1697.8,1653.0,1660.0,1668.65,1677.8,5527,927317625000.0,1250.0,3119.0,0.5643
2011-06-24,SHREECEM,EQ,1668.65,1667.6,1710.0,1660.4,1680.0,1685.15,1706.7,135161,23067902155000.0,815.0,132834.0,0.9828
2011-06-27,SHREECEM,EQ,1685.15,1667.6,1696.85,1650.1,1650.2,1657.8,1670.11,1011,168847800000.0,244.0,643.0,0.636
2011-06-28,SHREECEM,EQ,1657.8,1684.8,1684.8,1662.95,1662.95,1665.3,1670.94,432,72184720000.0,102.0,282.0,0.6528
2011-06-29,SHREECEM,EQ,1665.3,1675.0,1824.9,1652.05,1790.0,1785.1,1713.89,82757,14183663490000.0,1358.0,72950.0,0.8815000000000001
2011-06-30,SHREECEM,EQ,1785.1,1799.5,1810.0,1740.0,1740.0,1766.4,1759.09,3831,673908930000.0,234.0,3172.0,0.828
2011-07-01,SHREECEM,EQ,1766.4,1765.0,1785.0,1710.0,1710.0,1726.55,1739.3,639,111141439999.99998,210.0,408.0,0.6385000000000001
2011-07-04,SHREECEM,EQ,1726.55,1735.0,1755.0,1730.0,1744.0,1742.5,1740.12,818,142341915000.0,233.0,619.0,0.7567
2011-07-05,SHREECEM,EQ,1742.5,1744.0,1744.0,1702.1,1702.1,1718.8,1720.07,6400,1100842175000.0,356.0,5932.0,0.9269
2011-07-06,SHREECEM,EQ,1718.8,1733.0,1733.0,1690.0,1690.0,1701.7,1704.15,4279,729206435000.0,525.0,3836.0,0.8965000000000001
2011-07-07,SHREECEM,EQ,1701.7,1710.5,1772.0,1710.0,1750.0,1744.6,1739.58,1472,256065554999.99997,260.0,1005.0,0.6827
2011-07-08,SHREECEM,EQ,1744.6,1749.0,1758.95,1730.0,1736.0,1747.1,1745.04,24479,4271672600000.0,173.0,24048.0,0.9823999999999999
2011-07-11,SHREECEM,EQ,1747.1,1750.0,1779.5,1732.0,1752.25,1757.35,1758.65,679,119412560000.00002,161.0,426.0,0.6274000000000001
2011-07-12,SHREECEM,EQ,1757.35,1730.0,1767.0,1730.0,1731.45,1745.3,1745.11,1458,254436810000.0,286.0,950.0,0.6516
2011-07-13,SHREECEM,EQ,1745.3,1735.0,1817.3,1733.1,1790.0,1799.9,1799.8,100635,18112324765000.0,130.0,100469.0,0.9984000000000001
2011-07-14,SHREECEM,EQ,1799.9,1765.0,1798.0,1751.15,1784.0,1776.8,1777.86,2562,455486715000.00006,396.0,807.0,0.315
2011-07-15,SHREECEM,EQ,1776.8,1784.0,1809.9,1768.0,1809.9,1801.95,1795.19,1838,329956270000.0,416.0,921.0,0.5011
2011-07-18,SHREECEM,EQ,1801.95,1800.0,1824.0,1780.0,1780.05,1794.6,1810.38,1745,315911225000.0,495.0,1162.0,0.6659
2011-07-19,SHREECEM,EQ,1794.6,1790.0,1828.0,1790.0,1817.8,1818.2,1819.8,27108,4933104425000.0,172.0,26749.0,0.9868000000000001
2011-07-20,SHREECEM,EQ,1818.2,1824.0,1865.0,1801.1,1815.1,1819.8,1830.71,2166,396530780000.0,453.0,1685.0,0.7779
2011-07-21,SHREECEM,EQ,1819.8,1820.0,1820.0,1761.75,1795.0,1786.0,1813.83,54325,9853631675000.0,125.0,54170.0,0.9971
2011-07-22,SHREECEM,EQ,1786.0,1795.0,1830.05,1775.0,1824.0,1821.25,1804.68,1573,283875970000.0,537.0,921.0,0.5855
2011-07-25,SHREECEM,EQ,1821.25,1802.0,1824.95,1775.0,1775.0,1781.65,1796.21,1092,196145640000.0,287.0,566.0,0.5183
2011-07-26,SHREECEM,EQ,1781.65,1781.0,1819.9,1781.0,1799.0,1794.95,1799.88,614,110512520000.0,175.0,372.0,0.6059
2011-07-27,SHREECEM,EQ,1794.95,1801.0,1801.0,1761.05,1775.0,1779.05,1780.13,271,48241590000.0,89.0,212.0,0.7823000000000001
2011-07-28,SHREECEM,EQ,1779.05,1820.0,1820.0,1753.7,1780.0,1775.2,1786.12,1303,232731185000.0,118.0,1154.0,0.8856
2011-07-29,SHREECEM,EQ,1775.2,1755.0,1793.3,1750.0,1750.0,1779.25,1779.33,5258,935570115000.0,219.0,5071.0,0.9644
2011-08-01,SHREECEM,EQ,1779.25,1790.0,1850.0,1691.0,1795.0,1796.55,1773.62,34006,6031357545000.0,4780.0,5162.0,0.1518
2011-08-02,SHREECEM,EQ,1796.55,1762.0,1788.0,1705.25,1765.0,1747.35,1748.3,18629,3256901160000.0,1313.0,11984.0,0.6433
2011-08-03,SHREECEM,EQ,1747.35,1738.0,1757.5,1725.0,1730.0,1730.8,1739.46,12304,2140236725000.0,301.0,11011.0,0.8948999999999999
2011-08-04,SHREECEM,EQ,1730.8,1735.1,1740.0,1700.0,1700.2,1703.8,1729.91,126697,21917489515000.0,111.0,126600.0,0.9992000000000001
2011-08-05,SHREECEM,EQ,1703.8,1710.0,1742.05,1675.1,1725.0,1722.35,1709.22,13066,2233260890000.0,1560.0,10769.0,0.8242
2011-08-08,SHREECEM,EQ,1722.35,1677.6,1713.8,1650.1,1700.0,1703.6,1699.42,22853,3883681095000.0005,603.0,22389.0,0.9797
2011-08-09,SHREECEM,EQ,1703.6,1674.0,1735.0,1520.0,1700.0,1723.4,1723.48,105189,18129142460000.0,1061.0,103538.0,0.9843000000000001
2011-08-10,SHREECEM,EQ,1723.4,1712.6,1738.7,1700.0,1720.0,1720.3,1718.48,883,151742160000.0,82.0,627.0,0.7101000000000001
2011-08-11,SHREECEM,EQ,1720.3,1721.0,1733.95,1670.0,1733.9,1723.2,1685.54,24595,4145587565000.0,836.0,13133.0,0.534
2011-08-12,SHREECEM,EQ,1723.2,1725.1,1769.0,1700.1,1720.0,1721.2,1728.42,1406,243016310000.0,221.0,738.0,0.5249
2011-08-16,SHREECEM,EQ,1721.2,1730.0,1730.0,1612.25,1630.0,1630.65,1659.21,24558,4074680604999.9995,1586.0,11274.0,0.45909999999999995
2011-08-17,SHREECEM,EQ,1630.65,1625.0,1664.3,1625.0,1655.0,1651.3,1650.13,10025,1654254310000.0,1234.0,8090.0,0.807
2011-08-18,SHREECEM,EQ,1651.3,1651.0,1660.0,1640.0,1653.15,1657.5,1648.71,7798,1285663290000.0,968.0,6195.0,0.7944
2011-08-19,SHREECEM,EQ,1657.5,1603.6,1665.0,1603.6,1660.0,1654.25,1654.8,5278,873403335000.0,669.0,4791.0,0.9077
2011-08-22,SHREECEM,EQ,1654.25,1665.0,1672.3,1650.0,1660.0,1655.4,1655.18,2633,435808165000.00006,589.0,2353.0,0.8937
2011-08-23,SHREECEM,EQ,1655.4,1650.95,1684.95,1642.1,1675.0,1675.45,1667.2,880,146713655000.0,215.0,691.0,0.7852
2011-08-24,SHREECEM,EQ,1675.45,1697.3,1698.0,1650.0,1675.0,1674.45,1661.97,2021,335884235000.0,479.0,1540.0,0.762
2011-08-25,SHREECEM,EQ,1674.45,1662.0,1702.3,1650.0,1650.1,1653.0,1689.03,146022,24663520925000.0,434.0,143166.0,0.9804
2011-08-26,SHREECEM,EQ,1653.0,1674.0,1674.0,1645.0,1650.0,1652.05,1651.57,1468,242450045000.00003,103.0,1052.0,0.7166
2011-08-29,SHREECEM,EQ,1652.05,1653.0,1675.0,1639.0,1650.0,1644.7,1654.2,1186,196188530000.0,127.0,571.0,0.4815
2011-08-30,SHREECEM,EQ,1644.7,1655.0,1676.45,1641.05,1670.0,1658.6,1662.88,3402,565712425000.0,516.0,2475.0,0.7275
2011-09-02,SHREECEM,EQ,1658.6,1627.6,1697.85,1593.65,1682.2,1674.5,1638.3,13299,2178771530000.0,860.0,9374.0,0.7049
2011-09-05,SHREECEM,EQ,1674.5,1694.0,1694.0,1650.1,1650.1,1651.6,1659.11,926,153633975000.0,134.0,445.0,0.4806
2011-09-06,SHREECEM,EQ,1651.6,1668.0,1675.0,1641.3,1650.0,1668.0,1659.49,141059,23408562155000.0,474.0,139973.0,0.9923000000000001
2011-09-07,SHREECEM,EQ,1668.0,1656.0,1698.0,1655.0,1675.0,1661.45,1669.73,7581,1265822470000.0,907.0,5110.0,0.6741
2011-09-08,SHREECEM,EQ,1661.45,1663.0,1681.4,1628.0,1650.0,1648.15,1654.44,5488,907957240000.0,891.0,3400.0,0.6195
2011-09-09,SHREECEM,EQ,1648.15,1650.0,1670.0,1632.05,1641.0,1641.35,1646.84,955,157273310000.0,161.0,452.0,0.4733
2011-09-12,SHREECEM,EQ,1641.35,1641.05,1659.95,1561.5,1561.5,1574.25,1604.62,3035,487002159999.99994,775.0,1579.0,0.5203
2011-09-13,SHREECEM,EQ,1574.25,1580.0,1668.0,1580.0,1665.0,1660.9,1639.49,5693,933363855000.0001,803.0,3443.0,0.6048
2011-09-14,SHREECEM,EQ,1660.9,1665.0,1695.0,1660.0,1695.0,1685.95,1682.11,7208,1212464230000.0,798.0,3727.0,0.5171
2011-09-15,SHREECEM,EQ,1685.95,1688.0,1715.3,1675.05,1715.3,1707.15,1696.79,3973,674136605000.0,597.0,2739.0,0.6894
2011-09-16,SHREECEM,EQ,1707.15,1658.0,1720.0,1658.0,1720.0,1693.35,1684.28,68440,11527224230000.0,6620.0,64104.0,0.9366
2011-09-19,SHREECEM,EQ,1693.35,1650.1,1745.0,1650.1,1745.0,1738.0,1704.13,20557,3503183740000.0,401.0,19845.0,0.9654
2011-09-20,SHREECEM,EQ,1738.0,1750.0,1805.95,1703.85,1798.0,1789.3,1756.96,3828,672565525000.0,797.0,2434.0,0.6358
2011-09-21,SHREECEM,EQ,1789.3,1800.0,1827.95,1775.0,1826.0,1821.3,1814.6,5507,999300719999.9999,750.0,3755.0,0.6819
2011-09-22,SHREECEM,EQ,1821.3,1785.0,1860.0,1778.0,1848.0,1846.55,1839.65,12839,2361927780000.0,820.0,9818.0,0.7647
2011-09-23,SHREECEM,EQ,1846.55,1815.0,1830.0,1760.0,1805.0,1803.5,1805.26,3474,627148755000.0,335.0,1974.0,0.5682
2011-09-26,SHREECEM,EQ,1803.5,1836.8,1836.8,1740.0,1800.0,1801.65,1781.09,1235,219964925000.0,192.0,735.0,0.5951
2011-09-27,SHREECEM,EQ,1801.65,1800.0,1829.95,1762.05,1762.05,1806.35,1806.71,1861,336228145000.0,130.0,1556.0,0.8361000000000001
2011-09-28,SHREECEM,EQ,1806.35,1804.95,1820.0,1760.0,1775.0,1777.65,1790.33,789,141257400000.0,178.0,560.0,0.7098000000000001
2011-09-29,SHREECEM,EQ,1777.65,1803.95,1835.0,1727.6,1784.0,1798.05,1800.8,5763,1037802755000.0001,274.0,4827.0,0.8376000000000001
2011-09-30,SHREECEM,EQ,1798.05,1800.05,1875.0,1800.0,1830.0,1847.8,1829.77,1492,273002095000.00003,276.0,1065.0,0.7138
2011-10-03,SHREECEM,EQ,1847.8,1847.8,1866.5,1800.0,1863.0,1859.1,1831.27,1420,260040265000.0,304.0,754.0,0.531
2011-10-04,SHREECEM,EQ,1859.1,1826.15,1900.0,1826.15,1880.0,1874.5,1868.67,2495,466232150000.0,400.0,1853.0,0.7427
2011-10-05,SHREECEM,EQ,1874.5,1892.85,1895.0,1810.0,1850.0,1838.45,1864.06,1176,219214035000.0,191.0,400.0,0.3401
2011-10-07,SHREECEM,EQ,1838.45,1880.0,1918.7,1755.0,1776.0,1763.5,1811.62,37992,6882698430000.0,1859.0,29413.0,0.7742
2011-10-10,SHREECEM,EQ,1763.5,1785.0,1823.0,1770.0,1800.0,1796.55,1782.89,1025,182745760000.0,204.0,423.0,0.41270000000000007
2011-10-11,SHREECEM,EQ,1796.55,1822.0,1822.0,1760.0,1800.0,1797.65,1793.41,3784,678625415000.0,418.0,2144.0,0.5666
2011-10-12,SHREECEM,EQ,1797.65,1800.0,1829.0,1777.0,1820.0,1820.75,1801.38,8157,1469382630000.0,276.0,7520.0,0.9218999999999999
2011-10-13,SHREECEM,EQ,1820.75,1862.3,1882.0,1780.05,1793.3,1806.25,1820.01,547,99554460000.0,120.0,287.0,0.5246999999999999
2011-10-14,SHREECEM,EQ,1806.25,1835.0,1840.0,1737.85,1840.0,1836.85,1824.86,1357,247634120000.00003,223.0,957.0,0.7051999999999999
2011-10-17,SHREECEM,EQ,1836.85,1833.0,1853.0,1822.35,1850.0,1844.4,1836.1,4337,796315360000.0,145.0,4016.0,0.9259999999999999
2011-10-18,SHREECEM,EQ,1844.4,1825.0,1875.0,1825.0,1865.0,1868.85,1860.27,2518,468416784999.99994,431.0,1654.0,0.6569
2011-10-19,SHREECEM,EQ,1868.85,1856.25,1899.0,1855.0,1890.0,1889.05,1879.26,3323,624478825000.0,336.0,2400.0,0.7222
2011-10-20,SHREECEM,EQ,1889.05,1851.0,1900.0,1851.0,1900.0,1893.4,1886.77,998,188299955000.0,184.0,633.0,0.6343
2011-10-21,SHREECEM,EQ,1893.4,1862.0,1930.0,1832.65,1848.5,1843.65,1903.21,3786,720556550000.0,259.0,3170.0,0.8373
2011-10-24,SHREECEM,EQ,1843.65,1825.35,1913.0,1825.35,1885.0,1900.1,1895.05,2328,441166915000.00006,364.0,1715.0,0.7367
2011-10-25,SHREECEM,EQ,1900.1,1851.0,1905.0,1851.0,1865.0,1871.4,1899.5,16931,3216044650000.0,180.0,16654.0,0.9836
2011-10-26,SHREECEM,EQ,1871.4,1820.0,1900.0,1820.0,1899.0,1888.95,1887.69,449,84757085000.0,73.0,225.0,0.5011
2011-10-28,SHREECEM,EQ,1888.95,1864.0,1925.0,1843.65,1894.95,1869.75,1897.74,3111,590387880000.0,443.0,2328.0,0.7483
2011-10-31,SHREECEM,EQ,1869.75,1870.0,1910.95,1870.0,1881.05,1896.0,1884.74,8617,1624084320000.0,203.0,8079.0,0.9376000000000001
2011-11-01,SHREECEM,EQ,1896.0,1905.0,1929.0,1892.0,1929.0,1921.55,1913.98,4666,893064610000.0,900.0,3547.0,0.7602
2011-11-02,SHREECEM,EQ,1921.55,1870.0,1920.0,1865.0,1865.0,1871.5,1901.83,3402,647002280000.0,701.0,2666.0,0.7837000000000001
2011-11-03,SHREECEM,EQ,1871.5,1875.0,1910.3,1850.0,1907.0,1902.75,1878.84,1130,212308679999.99997,182.0,743.0,0.6575
2011-11-04,SHREECEM,EQ,1902.75,1886.05,2017.7,1886.05,2014.4,1989.6,1953.86,5472,1069150735000.0,644.0,3482.0,0.6363000000000001
2011-11-08,SHREECEM,EQ,1989.6,1927.6,2045.0,1918.0,2005.0,1994.75,1992.53,5299,1055841465000.0,440.0,4206.0,0.7937000000000001
2011-11-09,SHREECEM,EQ,1994.75,1990.0,2017.0,1983.0,2010.0,2006.05,2004.78,3070,615467290000.0,567.0,2649.0,0.8629000000000001
2011-11-11,SHREECEM,EQ,2006.05,2014.95,2040.05,2014.95,2025.0,2025.2,2025.76,7348,1488527965000.0,711.0,5996.0,0.816
2011-11-14,SHREECEM,EQ,2025.2,2025.0,2098.5,2025.0,2080.0,2076.0,2058.22,5160,1062042935000.0,1105.0,4103.0,0.7952
2011-11-15,SHREECEM,EQ,2076.0,2076.0,2076.0,2020.0,2025.0,2024.8,2030.67,7190,1460051365000.0,381.0,6185.0,0.8602
2011-11-16,SHREECEM,EQ,2024.8,2003.05,2014.6,1983.6,2007.0,2000.15,1995.89,5055,1008924840000.0,200.0,4512.0,0.8926000000000001
2011-11-17,SHREECEM,EQ,2000.15,2020.0,2023.1,1970.0,2000.0,2000.1,1999.17,3130,625741310000.0,107.0,2849.0,0.9102
2011-11-18,SHREECEM,EQ,2000.1,1971.0,2025.0,1955.05,2000.0,2012.35,1996.07,1730,345320560000.0,263.0,1222.0,0.7064
2011-11-21,SHREECEM,EQ,2012.35,2002.0,2032.0,1975.0,2010.0,2014.7,2014.31,1270,255817540000.0,240.0,979.0,0.7709
2011-11-22,SHREECEM,EQ,2014.7,2011.0,2028.85,1991.0,2020.0,2019.2,2020.37,4261,860880205000.0001,965.0,2993.0,0.7023999999999999
2011-11-23,SHREECEM,EQ,2019.2,1992.0,2034.95,1990.1,2034.95,2020.05,2007.11,8402,1686374420000.0,1250.0,7283.0,0.8668000000000001
2011-11-24,SHREECEM,EQ,2020.05,1991.0,2029.0,1986.5,2029.0,2025.05,2021.68,1580,319425985000.0,516.0,1317.0,0.8334999999999999
2011-11-25,SHREECEM,EQ,2025.05,2022.0,2050.0,2022.0,2050.0,2036.9,2033.53,3085,627342825000.0,509.0,2240.0,0.7261
2011-11-28,SHREECEM,EQ,2036.9,2036.9,2080.95,2021.0,2050.0,2050.4,2041.08,5117,1044418310000.0,561.0,4128.0,0.8067000000000001
2011-11-29,SHREECEM,EQ,2050.4,2050.0,2050.0,2016.0,2048.5,2047.7,2032.13,336,68279530000.00001,39.0,285.0,0.8482
2011-11-30,SHREECEM,EQ,2047.7,2052.0,2109.95,2011.0,2107.5,2091.3,2059.93,2065,425374534999.99994,311.0,1624.0,0.7864
2011-12-01,SHREECEM,EQ,2091.3,2070.0,2108.8,2014.0,2105.0,2078.95,2085.28,3739,779685205000.0,591.0,2245.0,0.6004
2011-12-02,SHREECEM,EQ,2078.95,2081.0,2155.0,2050.0,2150.0,2131.55,2111.46,5299,1118865160000.0,514.0,4195.0,0.7917000000000001
2011-12-05,SHREECEM,EQ,2131.55,2129.9,2175.05,2101.0,2101.0,2145.65,2159.45,4975,1074325219999.9999,581.0,3295.0,0.6623
2011-12-07,SHREECEM,EQ,2145.65,2107.6,2145.0,2099.95,2100.0,2109.8,2121.97,1610,341636990000.0,468.0,1077.0,0.6689
2011-12-08,SHREECEM,EQ,2109.8,2128.5,2128.5,2072.0,2094.95,2086.35,2096.1,784,164333870000.0,250.0,454.0,0.5791
2011-12-09,SHREECEM,EQ,2086.35,2095.0,2109.0,2066.05,2088.0,2079.9,2080.31,1401,291451445000.0,483.0,990.0,0.7066
2011-12-12,SHREECEM,EQ,2079.9,2075.0,2109.25,2012.05,2020.0,2050.25,2084.21,1987,414132115000.0,314.0,1678.0,0.8445
2011-12-13,SHREECEM,EQ,2050.25,2049.95,2049.95,2014.05,2025.0,2020.6,2029.83,5200,1055513319999.9999,265.0,5093.0,0.9794
2011-12-14,SHREECEM,EQ,2020.6,2025.1,2156.0,1980.0,2030.0,2034.8,2095.29,85065,17823579555000.0,687.0,83070.0,0.9765
2011-12-15,SHREECEM,EQ,2034.8,2010.15,2099.0,2010.0,2030.0,2030.3,2030.17,29262,5940694840000.0,285.0,28794.0,0.9840000000000001
2011-12-16,SHREECEM,EQ,2030.3,2030.0,2040.0,1892.9,1935.0,1979.2,2014.68,3612,727701460000.0,477.0,3156.0,0.8738
2011-12-19,SHREECEM,EQ,1979.2,1977.3,2017.3,1924.0,1975.0,1980.05,1985.28,1774,352189005000.0,226.0,1336.0,0.7531
2011-12-20,SHREECEM,EQ,1980.05,1981.1,2008.95,1950.15,1990.0,1981.0,1999.33,2328,465444250000.0,758.0,2003.0,0.8604
2011-12-21,SHREECEM,EQ,1981.0,1992.25,2009.95,1960.25,1960.25,1973.85,1993.17,9078,1809402214999.9998,800.0,7853.0,0.8651000000000001
2011-12-22,SHREECEM,EQ,1973.85,1975.0,2119.95,1975.0,2104.3,2096.8,2094.95,10613,2223371560000.0,288.0,10301.0,0.9706
2011-12-23,SHREECEM,EQ,2096.8,2107.0,2128.0,2041.0,2100.0,2100.95,2098.97,2939,616887280000.0,294.0,2368.0,0.8057
2011-12-26,SHREECEM,EQ,2100.95,2095.0,2109.0,2087.5,2105.0,2103.9,2100.47,1911,401398865000.0,217.0,1667.0,0.8723000000000001
2011-12-27,SHREECEM,EQ,2103.9,2090.05,2140.0,2085.5,2110.0,2110.9,2118.78,4181,885862519999.9999,811.0,3663.0,0.8761
2011-12-28,SHREECEM,EQ,2110.9,2100.0,2120.0,2076.0,2076.0,2095.1,2109.44,22293,4702570950000.0,943.0,21913.0,0.983
2011-12-29,SHREECEM,EQ,2095.1,2072.0,2115.0,2072.0,2115.0,2107.8,2109.97,33099,6983786325000.0,117.0,32803.0,0.9911
2011-12-30,SHREECEM,EQ,2107.8,2059.0,2239.95,2054.0,2180.0,2110.25,2110.05,47442,10010499675000.0,652.0,46091.0,0.9715
2012-01-02,SHREECEM,EQ,2110.25,2062.0,2150.0,2053.1,2100.0,2124.85,2086.33,931,194236915000.0,319.0,246.0,0.26420000000000005
2012-01-03,SHREECEM,EQ,2124.85,2124.85,2158.0,2100.0,2145.0,2149.9,2147.33,3461,743191955000.0,139.0,3264.0,0.9431
2012-01-04,SHREECEM,EQ,2149.9,2140.0,2159.75,2130.0,2130.0,2134.2,2148.06,12308,2643836730000.0,110.0,12206.0,0.9917
2012-01-05,SHREECEM,EQ,2134.2,2130.15,2153.0,2060.05,2060.05,2093.7,2116.94,2111,446886130000.0,561.0,1787.0,0.8465
2012-01-06,SHREECEM,EQ,2093.7,2109.0,2144.0,2050.0,2140.0,2135.3,2133.81,21728,4636343200000.0,214.0,21229.0,0.9770000000000001
2012-01-07,SHREECEM,EQ,2135.3,2085.0,2148.0,2075.0,2075.0,2085.8,2090.14,95,19856310000.0,30.0,58.0,0.6104999999999999
2012-01-09,SHREECEM,EQ,2085.8,2133.75,2133.75,2076.5,2077.4,2081.95,2090.61,143,29895675000.0,40.0,71.0,0.4965
2012-01-10,SHREECEM,EQ,2081.95,2061.0,2118.0,2061.0,2065.0,2080.6,2081.81,903,187987740000.0,186.0,470.0,0.5205
2012-01-11,SHREECEM,EQ,2080.6,2099.95,2100.0,2057.65,2057.65,2066.55,2078.64,355,73791565000.0,65.0,280.0,0.7887000000000001
2012-01-12,SHREECEM,EQ,2066.55,2068.6,2094.75,2050.0,2082.0,2070.8,2073.32,68,14098600000.0,26.0,17.0,0.25
2012-01-13,SHREECEM,EQ,2070.8,2097.95,2098.0,2050.0,2085.0,2075.95,2079.86,10793,2244790750000.0,80.0,10621.0,0.9841
2012-01-16,SHREECEM,EQ,2075.95,2057.6,2084.95,2051.2,2065.0,2066.35,2064.18,242,49953195000.0,78.0,137.0,0.5661
2012-01-17,SHREECEM,EQ,2066.35,2054.0,2100.0,2054.0,2092.0,2097.5,2088.7,1126,235187340000.0,779.0,810.0,0.7194
2012-01-18,SHREECEM,EQ,2097.5,2097.5,2188.0,2078.0,2180.0,2123.1,2118.07,1606,340162010000.0,127.0,1305.0,0.8126000000000001
2012-01-19,SHREECEM,EQ,2123.1,2141.1,2160.0,2100.05,2150.25,2150.65,2109.86,18370,3875808154999.9995,412.0,17237.0,0.9383
2012-01-20,SHREECEM,EQ,2150.65,2115.6,2180.0,2112.0,2175.0,2175.35,2162.73,5449,1178470600000.0,615.0,4959.0,0.9101
2012-01-23,SHREECEM,EQ,2175.35,2190.0,2244.0,2190.0,2240.0,2231.15,2220.92,7175,1593510805000.0,1054.0,4191.0,0.5841
2012-01-24,SHREECEM,EQ,2231.15,2290.3,2295.0,2190.0,2238.0,2236.15,2251.69,11351,2555897275000.0,1143.0,6604.0,0.5818
2012-01-25,SHREECEM,EQ,2236.15,2238.0,2239.9,2176.15,2176.15,2198.9,2201.08,3431,755190490000.0,783.0,2151.0,0.6269
2012-01-27,SHREECEM,EQ,2198.9,2200.0,2238.0,2200.0,2230.0,2227.55,2219.94,3047,676414245000.0,257.0,2771.0,0.9094
2012-01-30,SHREECEM,EQ,2227.55,2200.6,2258.0,2200.0,2200.0,2221.5,2230.2,5945,1325852325000.0,620.0,5370.0,0.9033
2012-01-31,SHREECEM,EQ,2221.5,2203.4,2277.45,2202.05,2250.0,2261.95,2239.73,3277,733960035000.0,581.0,2493.0,0.7608
2012-02-01,SHREECEM,EQ,2261.95,2278.2,2318.0,2260.05,2265.0,2268.25,2298.54,18922,4349304235000.0,1029.0,15618.0,0.8254000000000001
2012-02-02,SHREECEM,EQ,2268.25,2265.05,2313.0,2265.0,2310.0,2305.35,2300.03,3353,771201365000.0,287.0,2563.0,0.7644
2012-02-03,SHREECEM,EQ,2305.35,2318.05,2318.05,2260.0,2270.0,2274.2,2302.94,9623,2216123125000.0,1834.0,7492.0,0.7786
2012-02-06,SHREECEM,EQ,2274.2,2270.0,2375.0,2270.0,2350.05,2361.85,2332.71,5010,1168688020000.0,459.0,3067.0,0.6122
2012-02-07,SHREECEM,EQ,2361.85,2374.95,2445.0,2184.8,2374.0,2372.1,2361.96,10388,2453605995000.0,1645.0,6548.0,0.6303
2012-02-08,SHREECEM,EQ,2372.1,2372.0,2495.0,2367.05,2440.0,2413.0,2390.19,40384,9652549020000.0,988.0,37417.0,0.9265000000000001
2012-02-09,SHREECEM,EQ,2413.0,2413.0,2413.0,2345.0,2375.0,2379.2,2375.89,38514,9150501530000.0,1593.0,35840.0,0.9306000000000001
2012-02-10,SHREECEM,EQ,2379.2,2383.0,2420.0,2371.0,2410.0,2401.25,2392.67,11533,2759460690000.0,248.0,10899.0,0.9450000000000001
2012-02-13,SHREECEM,EQ,2401.25,2382.5,2405.0,2370.0,2405.0,2395.05,2391.34,654,156393640000.0,105.0,436.0,0.6667000000000001
2012-02-14,SHREECEM,EQ,2395.05,2390.0,2460.0,2390.0,2455.0,2452.0,2448.75,27649,6770548780000.0,299.0,26973.0,0.9756
2012-02-15,SHREECEM,EQ,2452.0,2455.5,2550.0,2455.5,2540.0,2531.0,2497.69,9517,2377048115000.0,1766.0,7289.0,0.7659
2012-02-16,SHREECEM,EQ,2531.0,2525.0,2550.0,2490.6,2490.6,2540.95,2531.18,2174,550279130000.0,302.0,1510.0,0.6946
2012-02-17,SHREECEM,EQ,2540.95,2540.0,2678.0,2500.0,2650.0,2652.8,2598.87,5650,1468359825000.0,807.0,3743.0,0.6625
2012-02-21,SHREECEM,EQ,2652.8,2622.5,2730.1,2622.5,2720.0,2705.75,2679.73,2939,787573080000.0,492.0,2107.0,0.7169
2012-02-22,SHREECEM,EQ,2705.75,2719.0,2725.0,2660.0,2699.0,2692.65,2699.43,6288,1697399020000.0,823.0,4900.0,0.7793000000000001
2012-02-23,SHREECEM,EQ,2692.65,2680.0,2735.0,2670.0,2700.0,2709.35,2708.51,2367,641105445000.0,269.0,1102.0,0.4656
2012-02-24,SHREECEM,EQ,2709.35,2700.0,2729.45,2625.1,2715.0,2709.4,2690.89,3491,939388915000.0,618.0,2540.0,0.7276
2012-02-27,SHREECEM,EQ,2709.4,2710.8,2715.0,2690.0,2701.0,2700.75,2700.01,11626,3139031485000.0,522.0,11066.0,0.9518000000000001
2012-02-28,SHREECEM,EQ,2700.75,2700.0,2789.9,2690.0,2789.9,2752.6,2704.15,24524,6631658480000.0,396.0,23731.0,0.9677
2012-02-29,SHREECEM,EQ,2752.6,2745.0,2849.0,2724.5,2849.0,2800.65,2783.45,2255,627667645000.0,403.0,1721.0,0.7632
2012-03-01,SHREECEM,EQ,2800.65,2830.0,2896.0,2805.0,2860.0,2883.95,2859.04,2514,718763385000.0,338.0,1654.0,0.6579
2012-03-02,SHREECEM,EQ,2883.95,2883.9,2883.9,2760.0,2800.0,2799.75,2800.79,61144,17125137910000.0,1071.0,57989.0,0.9484
2012-03-03,SHREECEM,EQ,2799.75,2795.0,2795.0,2773.5,2795.0,2793.05,2791.05,71,19816465000.0,16.0,54.0,0.7606
2012-03-05,SHREECEM,EQ,2793.05,2793.05,2825.0,2774.2,2790.0,2794.75,2794.61,64912,18140384080000.0,440.0,63795.0,0.9828
2012-03-06,SHREECEM,EQ,2794.75,2825.0,2833.95,2771.0,2800.0,2806.2,2809.13,1528,429235450000.0,482.0,951.0,0.6224000000000001
2012-03-07,SHREECEM,EQ,2806.2,2790.0,2793.0,2760.0,2780.0,2784.5,2782.3,7090,1972648335000.0002,1433.0,5518.0,0.7783
2012-03-09,SHREECEM,EQ,2784.5,2790.0,2940.0,2760.05,2873.95,2903.6,2873.62,12576,3613869940000.0,2268.0,7235.0,0.5753
2012-03-12,SHREECEM,EQ,2903.6,2903.0,2930.0,2896.1,2920.0,2920.65,2917.51,3319,968320915000.0,381.0,1329.0,0.4004
2012-03-13,SHREECEM,EQ,2920.65,2903.05,2951.9,2831.0,2836.1,2866.55,2912.67,8167,2378774065000.0,583.0,5248.0,0.6426000000000001
2012-03-14,SHREECEM,EQ,2866.55,2844.0,2895.35,2844.0,2879.0,2880.85,2880.5,6480,1866562045000.0,751.0,4993.0,0.7705
2012-03-15,SHREECEM,EQ,2880.85,2904.4,2938.6,2880.25,2887.0,2913.3,2908.31,6280,1826421700000.0,1727.0,3469.0,0.5524
2012-03-16,SHREECEM,EQ,2913.3,2999.0,2999.0,2874.0,2910.0,2892.2,2880.92,10404,2997306050000.0,521.0,9554.0,0.9183
2012-03-19,SHREECEM,EQ,2892.2,2936.2,2936.2,2880.05,2900.0,2898.35,2897.91,4867,1410414635000.0,1352.0,3705.0,0.7612000000000001
2012-03-20,SHREECEM,EQ,2898.35,2890.0,2950.0,2880.05,2940.0,2946.95,2906.87,16027,4658835470000.0,1985.0,13512.0,0.8431000000000001
2012-03-21,SHREECEM,EQ,2946.95,2920.0,3026.0,2911.05,3020.0,2979.35,2964.73,15119,4482378360000.0,786.0,11682.0,0.7726999999999999
2012-03-22,SHREECEM,EQ,2979.35,3048.0,3048.0,2941.15,2969.95,2976.1,2977.64,14574,4339615590000.0,2308.0,12167.0,0.8348000000000001
2012-03-23,SHREECEM,EQ,2976.1,2976.1,2994.0,2921.9,2991.0,2976.15,2973.89,6118,1819426945000.0,1508.0,4849.0,0.7926000000000001
2012-03-26,SHREECEM,EQ,2976.15,2949.0,2978.5,2801.0,2940.0,2923.85,2929.15,2869,840372205000.0001,442.0,1629.0,0.5678
2012-03-27,SHREECEM,EQ,2923.85,2921.0,3087.0,2900.0,3050.0,3041.25,2956.81,13800,4080394495000.0005,1927.0,11715.0,0.8489
2012-03-28,SHREECEM,EQ,3041.25,3089.0,3094.0,2995.0,3055.05,3074.85,3033.34,25163,7632804150000.0,2644.0,21865.0,0.8689
2012-03-29,SHREECEM,EQ,3074.85,3027.6,3100.0,3005.3,3100.0,3059.85,3030.25,126486,38328375400000.0,2753.0,122856.0,0.9712999999999999
2012-03-30,SHREECEM,EQ,3059.85,3021.1,3259.0,3021.1,3245.0,3219.4,3176.6,30726,9760416120000.0,2099.0,25568.0,0.8321
2012-04-02,SHREECEM,EQ,3219.4,3191.0,3295.0,3171.0,3210.1,3267.4,3242.73,3713,1204025060000.0,731.0,2078.0,0.5597
2012-04-03,SHREECEM,EQ,3267.4,3216.05,3248.0,3122.2,3130.05,3173.7,3206.44,1840,589984855000.0,445.0,980.0,0.5326
2012-04-04,SHREECEM,EQ,3173.7,3126.55,3161.75,3102.0,3111.0,3114.2,3134.7,18495,5797629810000.0,525.0,12262.0,0.663
2012-04-09,SHREECEM,EQ,3114.2,3080.5,3174.9,2981.0,3000.0,3017.3,3099.66,37237,11542212045000.0,1382.0,35471.0,0.9526000000000001
2012-04-10,SHREECEM,EQ,3017.3,2983.05,3068.0,2870.0,2950.0,2958.5,2978.92,8300,2472504080000.0,1664.0,5189.0,0.6252000000000001
2012-04-11,SHREECEM,EQ,2958.5,2979.95,2980.0,2865.1,2870.0,2883.45,2900.59,10104,2930755110000.0,617.0,8868.0,0.8776999999999999
2012-04-12,SHREECEM,EQ,2883.45,2855.0,2925.0,2850.0,2863.0,2854.55,2867.95,1664,477226790000.00006,226.0,995.0,0.598
2012-04-13,SHREECEM,EQ,2854.55,2854.55,2897.0,2805.0,2885.0,2876.85,2875.27,1318,378960640000.0,191.0,1151.0,0.8733
2012-04-16,SHREECEM,EQ,2876.85,2850.0,2903.8,2835.5,2855.0,2863.4,2860.76,305,87253310000.0,54.0,190.0,0.623
2012-04-17,SHREECEM,EQ,2863.4,2843.5,2989.0,2843.5,2960.0,2955.9,2955.33,2322,686227200000.0,738.0,1231.0,0.5301
2012-04-18,SHREECEM,EQ,2955.9,2913.0,3015.0,2913.0,2916.0,2965.85,2962.77,6446,1909801689999.9998,1094.0,4856.0,0.7533
2012-04-19,SHREECEM,EQ,2965.85,2950.0,2989.0,2851.4,2930.0,2909.1,2921.61,12678,3704017035000.0,1489.0,8099.0,0.6388
2012-04-20,SHREECEM,EQ,2909.1,2948.7,2950.0,2802.25,2805.0,2827.4,2868.44,4637,1330095625000.0,731.0,3488.0,0.7522
2012-04-23,SHREECEM,EQ,2827.4,2868.95,2868.95,2768.5,2768.5,2776.2,2788.3,7597,2118270635000.0002,1295.0,5646.0,0.7432
2012-04-24,SHREECEM,EQ,2776.2,2770.0,2800.0,2763.0,2799.7,2769.8,2770.85,1425,394846325000.0,266.0,941.0,0.6604000000000001
2012-04-25,SHREECEM,EQ,2769.8,2839.0,2840.0,2737.5,2737.5,2742.9,2756.95,3997,1101952305000.0,577.0,3451.0,0.8634000000000001
2012-04-26,SHREECEM,EQ,2742.9,2738.0,2760.0,2734.5,2748.0,2739.8,2741.85,2351,644607940000.0,702.0,1426.0,0.6066
2012-04-27,SHREECEM,EQ,2739.8,3270.0,3270.0,2741.05,2800.0,2779.2,2766.74,9868,2730223825000.0,443.0,9118.0,0.924
2012-04-28,SHREECEM,EQ,2779.2,2852.0,2852.0,2773.0,2799.95,2794.55,2791.02,32,8931275000.0,11.0,5.0,0.1562
2012-04-30,SHREECEM,EQ,2794.55,2824.95,2864.95,2777.05,2815.05,2834.0,2821.57,1625,458505300000.0,493.0,719.0,0.4425
2012-05-02,SHREECEM,EQ,2834.0,2850.0,2850.0,2805.0,2805.0,2812.55,2820.73,270,76159785000.0,66.0,179.0,0.663
2012-05-03,SHREECEM,EQ,2812.55,2790.0,2839.85,2751.25,2800.0,2812.1,2790.62,877,244737779999.99997,263.0,532.0,0.6066
2012-05-04,SHREECEM,EQ,2812.1,2820.0,2820.0,2715.0,2715.0,2732.7,2744.25,4697,1288974275000.0,548.0,3408.0,0.7256
2012-05-07,SHREECEM,EQ,2732.7,2735.0,2755.0,2699.5,2721.0,2745.5,2730.9,13522,3692727960000.0,1232.0,11925.0,0.8819
2012-05-08,SHREECEM,EQ,2745.5,2725.05,2751.0,2705.0,2707.5,2709.5,2713.65,912,247484765000.0,152.0,438.0,0.4803
2012-05-09,SHREECEM,EQ,2709.5,2712.0,2723.0,2690.0,2694.5,2695.5,2701.7,3766,1017459885000.0,626.0,3385.0,0.8987999999999999
2012-05-10,SHREECEM,EQ,2695.5,2701.2,2725.0,2694.0,2695.0,2700.15,2703.01,1920,518978555000.0,736.0,1488.0,0.775
2012-05-11,SHREECEM,EQ,2700.15,2694.0,2727.0,2684.5,2684.5,2689.95,2691.54,4429,1192082115000.0,219.0,4191.0,0.9462999999999999
2012-05-14,SHREECEM,EQ,2689.95,2717.8,2717.8,2678.0,2678.0,2679.35,2682.28,2238,600294730000.0,291.0,1894.0,0.8462999999999999
2012-05-15,SHREECEM,EQ,2679.35,2678.0,2690.0,2659.0,2659.0,2662.5,2669.3,14114,3767451520000.0005,1967.0,5097.0,0.3611
2012-05-16,SHREECEM,EQ,2662.5,2672.1,2672.1,2636.5,2636.5,2638.45,2647.48,8897,2355460090000.0,1533.0,7141.0,0.8026000000000001
2012-05-17,SHREECEM,EQ,2638.45,2688.0,2688.0,2582.6,2610.0,2612.35,2627.75,4530,1190370040000.0,903.0,4170.0,0.9205
2012-05-18,SHREECEM,EQ,2612.35,2600.0,2612.0,2569.0,2570.0,2570.25,2584.26,7861,2031486814999.9998,1464.0,7104.0,0.9037000000000001
2012-05-21,SHREECEM,EQ,2570.25,2569.05,2590.0,2566.0,2566.0,2567.7,2568.5,1198,307705860000.0,197.0,801.0,0.6686
2012-05-22,SHREECEM,EQ,2567.7,2642.3,2662.3,2564.0,2564.0,2567.1,2576.62,683,175982885000.0,212.0,502.0,0.735
2012-05-23,SHREECEM,EQ,2567.1,2563.05,2591.0,2561.0,2561.0,2563.6,2566.68,753,193271275000.0,273.0,631.0,0.838
2012-05-24,SHREECEM,EQ,2563.6,2628.0,2628.0,2550.0,2557.0,2558.4,2565.34,1671,428668875000.0,215.0,1025.0,0.6134000000000001
2012-05-25,SHREECEM,EQ,2558.4,2560.0,2560.0,2555.0,2556.0,2556.25,2557.45,555,141938555000.0,164.0,405.0,0.7297
2012-05-28,SHREECEM,EQ,2556.25,2557.05,2610.0,2557.05,2572.0,2587.7,2595.96,1739,451437340000.00006,204.0,1284.0,0.7384000000000001
2012-05-29,SHREECEM,EQ,2587.7,2565.55,2585.0,2518.0,2518.0,2523.55,2536.19,13107,3324187670000.0,1197.0,11397.0,0.8695
2012-05-30,SHREECEM,EQ,2523.55,2518.0,2520.1,2471.0,2471.0,2473.1,2492.19,15167,3779904950000.0,1974.0,13236.0,0.8727
2012-05-31,SHREECEM,EQ,2473.1,2471.05,2510.0,2348.5,2360.0,2407.2,2417.96,55914,13519774855000.002,2789.0,48842.0,0.8734999999999999
2012-06-01,SHREECEM,EQ,2407.2,2364.0,2405.0,2355.0,2370.0,2368.6,2374.57,8112,1926250075000.0,602.0,7838.0,0.9662000000000001
2012-06-04,SHREECEM,EQ,2368.6,2350.0,2488.0,2271.0,2450.0,2401.05,2336.86,13049,3049364930000.0,1247.0,10331.0,0.7917000000000001
2012-06-05,SHREECEM,EQ,2401.05,2455.0,2455.0,2328.0,2364.95,2357.85,2420.48,4479,1084132005000.0001,901.0,3800.0,0.8484
2012-06-06,SHREECEM,EQ,2357.85,2439.0,2518.85,2346.1,2500.0,2471.35,2429.75,44931,10917111105000.0,3885.0,35012.0,0.7792
2012-06-07,SHREECEM,EQ,2471.35,2440.15,2470.0,2391.1,2432.0,2428.45,2425.78,32526,7890098970000.0,437.0,31391.0,0.9651000000000001
2012-06-08,SHREECEM,EQ,2428.45,2402.5,2536.0,2402.1,2530.0,2526.75,2495.47,1790,446689650000.0,403.0,1141.0,0.6374000000000001
2012-06-11,SHREECEM,EQ,2526.75,2550.0,2574.0,2527.0,2560.0,2551.15,2550.22,6756,1722926864999.9998,177.0,6315.0,0.9347
2012-06-12,SHREECEM,EQ,2551.15,2521.25,2637.7,2515.0,2630.0,2629.15,2603.14,896,233240935000.0,327.0,484.0,0.5402
2012-06-13,SHREECEM,EQ,2629.15,2650.0,2687.0,2602.2,2685.0,2667.2,2648.51,2719,720131205000.0,619.0,1538.0,0.5656
2012-06-14,SHREECEM,EQ,2667.2,2650.0,2673.0,2625.0,2625.0,2625.25,2638.49,5836,1539824355000.0,761.0,3705.0,0.6349
2012-06-15,SHREECEM,EQ,2625.25,2632.0,2669.9,2602.05,2669.9,2656.9,2633.15,1776,467647909999.99994,238.0,1320.0,0.7432
2012-06-18,SHREECEM,EQ,2656.9,2636.05,2725.25,2626.0,2626.0,2637.85,2652.16,1538,407902075000.0,278.0,1231.0,0.8004000000000001
2012-06-19,SHREECEM,EQ,2637.85,2658.0,2658.0,2606.0,2650.0,2637.1,2626.44,8871,2329918225000.0,622.0,7809.0,0.8803000000000001
2012-06-20,SHREECEM,EQ,2637.1,2600.0,2685.0,2570.5,2670.0,2661.9,2627.13,5065,1330641025000.0,643.0,2506.0,0.49479999999999996
2012-06-21,SHREECEM,EQ,2661.9,2640.75,2740.0,2640.0,2715.0,2724.7,2714.04,7080,1921539030000.0,802.0,6033.0,0.8521
2012-06-22,SHREECEM,EQ,2724.7,2725.0,3000.0,2669.0,2910.0,2905.35,2869.75,54771,15717930665000.0,3935.0,34749.0,0.6344
2012-06-25,SHREECEM,EQ,2905.35,3000.0,3000.0,2840.0,2855.0,2894.45,2894.99,15656,4532391175000.0,2775.0,9549.0,0.6099
2012-06-26,SHREECEM,EQ,2894.45,2866.0,2910.0,2855.0,2886.0,2895.9,2889.5,11109,3209944285000.0,952.0,9005.0,0.8106
2012-06-27,SHREECEM,EQ,2895.9,2870.1,2962.0,2870.05,2904.95,2899.95,2899.27,29368,8514572209999.999,589.0,27793.0,0.9464
2012-06-28,SHREECEM,EQ,2899.95,2884.95,2948.95,2866.05,2948.0,2915.75,2902.81,26423,7670083845000.0,1023.0,24550.0,0.9291
2012-06-29,SHREECEM,EQ,2915.75,2926.05,3070.0,2920.0,3070.0,3039.95,2996.72,27088,8117511865000.001,1212.0,25155.0,0.9286
2012-07-02,SHREECEM,EQ,3039.95,3011.0,3130.0,2990.0,3120.0,3104.05,3066.42,11506,3528223560000.0,2973.0,6073.0,0.5278
2012-07-03,SHREECEM,EQ,3104.05,3077.15,3108.0,3042.0,3096.0,3094.45,3085.59,4133,1275275395000.0,265.0,2867.0,0.6937000000000001
2012-07-04,SHREECEM,EQ,3094.45,3097.05,3099.9,3028.75,3059.0,3067.4,3079.81,45508,14015609125000.0,314.0,44744.0,0.9832
2012-07-05,SHREECEM,EQ,3067.4,3045.1,3121.0,3010.0,3038.0,3074.3,3063.8,3836,1175273165000.0,369.0,2521.0,0.6572
2012-07-06,SHREECEM,EQ,3074.3,3059.65,3064.85,2915.0,2915.5,2932.0,2958.91,6487,1919444610000.0002,2209.0,3417.0,0.5267000000000001
2012-07-09,SHREECEM,EQ,2932.0,2917.15,2959.7,2890.1,2918.95,2927.35,2925.37,10994,3216153265000.0,1120.0,8534.0,0.7762000000000001
2012-07-10,SHREECEM,EQ,2927.35,2910.65,2949.0,2900.05,2903.25,2907.2,2922.36,1382,403870520000.0,235.0,810.0,0.5861
2012-07-11,SHREECEM,EQ,2907.2,2900.6,2939.0,2900.05,2900.25,2904.7,2915.72,605,176400795000.0,135.0,253.0,0.4182
2012-07-12,SHREECEM,EQ,2904.7,2910.05,2926.05,2871.0,2889.0,2899.65,2899.31,9034,2619232750000.0,263.0,8359.0,0.9253
2012-07-13,SHREECEM,EQ,2899.65,2895.6,2924.95,2861.1,2915.0,2904.25,2906.32,13495,3922073090000.0,693.0,12833.0,0.9509000000000001
2012-07-16,SHREECEM,EQ,2904.25,2903.9,2929.9,2900.0,2925.0,2918.65,2913.16,1233,359192130000.0,188.0,802.0,0.6504000000000001
2012-07-17,SHREECEM,EQ,2918.65,2949.0,2949.0,2895.0,2920.0,2926.0,2918.03,896,261455840000.0,168.0,665.0,0.7422
2012-07-18,SHREECEM,EQ,2926.0,2946.95,2946.95,2875.0,2930.0,2925.75,2909.99,802,233381020000.00003,174.0,445.0,0.5549000000000001
2012-07-19,SHREECEM,EQ,2925.75,2929.65,2954.85,2920.05,2933.0,2934.9,2933.03,22761,6675867505000.0,87.0,22620.0,0.9938
2012-07-20,SHREECEM,EQ,2934.9,2909.7,2954.0,2860.0,2945.95,2934.65,2928.49,19530,5719350670000.0,543.0,18428.0,0.9436
2012-07-23,SHREECEM,EQ,2934.65,2912.0,2924.0,2885.0,2900.0,2890.35,2906.89,1416,411615320000.0,114.0,1109.0,0.7831999999999999
2012-07-24,SHREECEM,EQ,2890.35,2878.45,2903.0,2875.0,2890.0,2878.0,2897.05,996,288545755000.0,65.0,936.0,0.9398000000000001
2012-07-25,SHREECEM,EQ,2878.0,2872.6,3032.0,2870.8,3013.95,3008.2,2965.27,1536,455465470000.0,280.0,800.0,0.5208
2012-07-26,SHREECEM,EQ,3008.2,2961.0,3018.0,2915.1,3005.0,3000.3,2961.29,2016,596995255000.0,295.0,1079.0,0.5352
2012-07-27,SHREECEM,EQ,3000.3,2977.0,3068.95,2977.0,3055.0,3052.75,3036.39,3601,1093402555000.0001,349.0,2222.0,0.6171
2012-07-30,SHREECEM,EQ,3052.75,3040.0,3149.0,3040.0,3148.0,3080.65,3082.44,18759,5782355330000.0,483.0,17579.0,0.9370999999999999
2012-07-31,SHREECEM,EQ,3080.65,2790.0,3184.0,2790.0,3180.0,3114.65,3040.99,14846,4514659905000.0,2365.0,5828.0,0.3926
2012-08-01,SHREECEM,EQ,3114.65,3140.0,3216.0,3116.05,3155.95,3166.4,3177.36,9691,3079182100000.0,921.0,7147.0,0.7375
2012-08-02,SHREECEM,EQ,3166.4,3151.0,3209.95,3115.05,3160.0,3172.95,3172.68,1778,564102070000.0,217.0,1297.0,0.7295
2012-08-03,SHREECEM,EQ,3172.95,3145.0,3170.0,3085.55,3085.55,3108.25,3131.12,521,163131120000.0,142.0,222.0,0.4261
2012-08-06,SHREECEM,EQ,3108.25,3088.05,3149.85,2903.6,3100.0,3100.1,3096.71,7333,2270814800000.0,1330.0,5542.0,0.7558
2012-08-07,SHREECEM,EQ,3100.1,3079.2,3130.0,3079.2,3082.0,3093.5,3098.6,485,150281880000.0,107.0,271.0,0.5588000000000001
2012-08-08,SHREECEM,EQ,3093.5,3083.0,3119.0,3045.6,3100.05,3098.65,3075.15,2595,798001520000.0,190.0,2060.0,0.7938
2012-08-09,SHREECEM,EQ,3098.65,3093.0,3140.0,3085.0,3087.0,3086.05,3090.73,943,291455405000.0,152.0,607.0,0.6437
2012-08-10,SHREECEM,EQ,3086.05,3068.0,3214.0,3067.0,3200.0,3181.7,3128.73,4437,1388216200000.0,696.0,3315.0,0.7471
2012-08-13,SHREECEM,EQ,3181.7,3152.05,3264.0,3152.05,3250.0,3205.1,3200.42,5984,1915133425000.0,454.0,5003.0,0.8361000000000001
2012-08-14,SHREECEM,EQ,3205.1,3297.6,3297.6,3201.35,3205.0,3219.15,3218.64,7171,2308085955000.0,347.0,6309.0,0.8798
2012-08-16,SHREECEM,EQ,3219.15,3244.95,3244.95,3200.0,3210.0,3208.35,3207.67,610,195667590000.0,95.0,469.0,0.7689
2012-08-17,SHREECEM,EQ,3208.35,3259.0,3305.0,3175.05,3270.0,3291.4,3280.63,3658,1200052960000.0,339.0,2934.0,0.8020999999999999
2012-08-21,SHREECEM,EQ,3291.4,3290.0,3339.95,3255.0,3310.0,3300.65,3294.07,3105,1022809944999.9999,313.0,2158.0,0.6950000000000001
2012-08-22,SHREECEM,EQ,3300.65,3290.0,3292.0,3200.0,3260.0,3257.75,3256.24,9874,3215215900000.0,415.0,7406.0,0.7501000000000001
2012-08-23,SHREECEM,EQ,3257.75,3298.0,3425.0,3240.0,3403.0,3372.15,3328.78,55918,18613880780000.0,7296.0,13203.0,0.2361
2012-08-24,SHREECEM,EQ,3372.15,3369.85,3515.3,3237.6,3450.0,3394.25,3413.4,38620,13182561005000.0,6141.0,9005.0,0.23320000000000002
2012-08-27,SHREECEM,EQ,3394.25,3450.0,3575.0,3375.0,3560.0,3509.35,3480.51,11126,3872411604999.9995,1878.0,5254.0,0.4722
2012-08-28,SHREECEM,EQ,3509.35,3499.7,3579.95,3455.0,3540.0,3501.15,3527.82,39881,14069292719999.998,2649.0,30099.0,0.7547
2012-08-29,SHREECEM,EQ,3501.15,3500.05,3524.3,3444.9,3453.0,3478.7,3469.98,28073,9741270900000.0,1274.0,23548.0,0.8388
2012-08-30,SHREECEM,EQ,3478.7,3500.0,3500.05,3370.0,3405.0,3411.25,3408.68,10338,3523898279999.9995,1466.0,4854.0,0.46950000000000003
2012-08-31,SHREECEM,EQ,3411.25,3488.0,3488.0,3313.0,3389.0,3385.0,3382.1,12442,4208013004999.9995,3233.0,8101.0,0.6511
2012-09-03,SHREECEM,EQ,3385.0,3429.0,3429.0,3340.0,3350.0,3360.9,3365.56,2661,895575500000.0,401.0,1383.0,0.5197
2012-09-04,SHREECEM,EQ,3360.9,3350.05,3359.0,3327.6,3327.6,3331.25,3340.15,27064,9039776620000.0,323.0,26603.0,0.983
2012-09-05,SHREECEM,EQ,3331.25,3350.0,3415.0,3282.6,3396.0,3395.15,3389.68,2793,946736919999.9999,780.0,1406.0,0.5034000000000001
2012-09-06,SHREECEM,EQ,3395.15,3395.15,3430.0,3353.0,3360.0,3378.95,3395.78,26278,8923436775000.0,345.0,25493.0,0.9701000000000001
2012-09-07,SHREECEM,EQ,3378.95,3400.0,3441.8,3380.0,3410.0,3406.0,3406.71,6045,2059353635000.0002,608.0,5072.0,0.8390000000000001
2012-09-08,SHREECEM,EQ,3406.0,3410.0,3410.0,3370.15,3379.25,3380.95,3385.88,58,19638125000.0,18.0,30.0,0.5172
2012-09-10,SHREECEM,EQ,3380.95,3377.0,3439.9,3352.6,3422.0,3405.35,3405.62,1667,567716610000.0,364.0,1018.0,0.6107
2012-09-11,SHREECEM,EQ,3405.35,3429.9,3505.0,3400.0,3450.0,3468.5,3466.19,14302,4957348130000.0,928.0,12095.0,0.8456999999999999
2012-09-12,SHREECEM,EQ,3468.5,3462.25,3499.8,3454.0,3454.0,3473.4,3477.66,632,219788025000.0,181.0,288.0,0.4557
2012-09-13,SHREECEM,EQ,3473.4,3473.45,3495.0,3440.0,3440.0,3463.3,3462.54,4751,1645051970000.0,687.0,3789.0,0.7975
2012-09-14,SHREECEM,EQ,3463.3,3500.0,3500.0,3386.05,3390.0,3403.75,3438.24,2788,958581715000.0,438.0,1696.0,0.6083
2012-09-17,SHREECEM,EQ,3403.75,3411.0,3469.95,3363.0,3450.0,3427.5,3412.65,2563,874661794999.9999,430.0,1614.0,0.6297
2012-09-18,SHREECEM,EQ,3427.5,3440.05,3519.95,3440.05,3480.05,3501.9,3496.63,8124,2840658805000.0,1026.0,6246.0,0.7687999999999999
2012-09-20,SHREECEM,EQ,3501.9,3534.95,3570.0,3455.0,3545.0,3541.3,3548.92,5527,1961487289999.9998,1584.0,3708.0,0.6709
2012-09-21,SHREECEM,EQ,3541.3,3540.0,3660.0,3540.0,3658.5,3634.25,3606.09,7490,2700959540000.0,1534.0,5284.0,0.7055
2012-09-24,SHREECEM,EQ,3634.25,3650.95,3651.0,3454.75,3605.0,3615.15,3572.72,2974,1062526510000.0,807.0,1694.0,0.5696
2012-09-25,SHREECEM,EQ,3615.15,3602.0,3625.0,3577.0,3625.0,3623.85,3619.27,11453,4145147154999.9995,362.0,10868.0,0.9489000000000001
2012-09-26,SHREECEM,EQ,3623.85,3590.1,3699.9,3590.1,3675.0,3680.45,3658.93,16761,6132739410000.0,1634.0,11046.0,0.659
2012-09-27,SHREECEM,EQ,3680.45,3698.95,3790.0,3675.0,3786.0,3770.3,3754.97,27111,10180095565000.0,4851.0,15802.0,0.5829
2012-09-28,SHREECEM,EQ,3770.3,3770.3,3984.0,3735.05,3984.0,3890.65,3876.17,30592,11857966470000.0,3306.0,23954.0,0.783
2012-10-01,SHREECEM,EQ,3890.65,3940.0,4445.0,3905.0,4016.0,4065.45,4202.45,77525,32579503570000.0,10106.0,47300.0,0.6101
2012-10-03,SHREECEM,EQ,4065.45,4130.0,4130.0,3586.3,4060.0,4024.7,3992.11,20857,8326336830000.0,2359.0,13411.0,0.643
2012-10-04,SHREECEM,EQ,4024.7,4149.95,4150.0,4025.1,4070.0,4075.1,4075.39,41035,16723350944999.998,3742.0,35288.0,0.8599
2012-10-05,SHREECEM,EQ,4075.1,4056.0,4085.0,3831.0,3899.95,3873.95,3975.18,20607,8191663684999.999,1721.0,12421.0,0.6028
2012-10-08,SHREECEM,EQ,3873.95,3844.0,3897.65,3792.95,3840.0,3840.15,3848.31,115954,44622706560000.0,1952.0,103408.0,0.8918
2012-10-09,SHREECEM,EQ,3840.15,3870.05,3937.0,3850.0,3925.0,3909.75,3899.01,20654,8053021500000.0,1792.0,13416.0,0.6496
2012-10-10,SHREECEM,EQ,3909.75,3915.05,3975.0,3915.05,3937.0,3931.65,3947.78,5823,2298792355000.0,1050.0,2715.0,0.46630000000000005
2012-10-11,SHREECEM,EQ,3931.65,3922.0,4019.0,3867.0,3978.45,3978.4,3977.66,14105,5610496480000.0,1589.0,9274.0,0.6575
2012-10-12,SHREECEM,EQ,3978.4,3978.4,4030.0,3947.6,4014.9,4003.75,4006.79,7540,3021118590000.0,1259.0,4374.0,0.5801
2012-10-15,SHREECEM,EQ,4003.75,4043.7,4090.0,4004.15,4086.0,4079.1,4069.09,7470,3039613805000.0,1283.0,4123.0,0.5519
2012-10-16,SHREECEM,EQ,4079.1,4100.0,4114.9,3955.25,4020.0,4057.85,4058.21,102376,41546364825000.0,15293.0,38827.0,0.3793
2012-10-17,SHREECEM,EQ,4057.85,4086.95,4143.95,4045.1,4078.0,4072.8,4088.8,26950,11019324985000.0,3052.0,15150.0,0.5622
2012-10-18,SHREECEM,EQ,4072.8,4100.0,4224.0,4096.0,4165.0,4167.15,4148.39,28947,12008346065000.0,4491.0,17785.0,0.6144
2012-10-19,SHREECEM,EQ,4167.15,4180.0,4225.0,4175.1,4199.95,4197.35,4196.95,12228,5132027115000.0,2598.0,6991.0,0.5717
2012-10-22,SHREECEM,EQ,4197.35,4231.05,4231.05,4172.0,4193.75,4192.15,4211.37,11789,4964782650000.0,1639.0,9014.0,0.7646
2012-10-23,SHREECEM,EQ,4192.15,4195.15,4230.0,4080.0,4081.6,4117.3,4161.09,2181,907533655000.0001,484.0,1124.0,0.5154
2012-10-25,SHREECEM,EQ,4117.3,4149.95,4224.95,4072.05,4219.85,4201.1,4203.44,66165,27812043255000.0,7642.0,59716.0,0.9025
2012-10-26,SHREECEM,EQ,4201.1,4185.05,4224.85,4150.0,4200.0,4177.1,4175.19,3489,1456722910000.0,773.0,1810.0,0.5188
2012-10-29,SHREECEM,EQ,4177.1,4225.0,4282.25,4137.7,4252.65,4261.3,4257.92,18474,7866090209999.999,3585.0,15646.0,0.8469
2012-10-30,SHREECEM,EQ,4261.3,4215.0,4270.0,4145.0,4150.0,4159.05,4196.32,6064,2544646835000.0,1637.0,3018.0,0.49770000000000003
2012-10-31,SHREECEM,EQ,4159.05,4188.55,4250.0,4165.0,4211.0,4223.1,4222.61,6551,2766232175000.0,1355.0,4625.0,0.706
2012-11-01,SHREECEM,EQ,4223.1,4280.0,4280.0,4200.0,4270.0,4227.1,4223.91,9306,3930770379999.9995,745.0,3039.0,0.32659999999999995
2012-11-02,SHREECEM,EQ,4227.1,4294.9,4294.9,4200.45,4270.0,4259.85,4241.67,4939,2094960464999.9998,783.0,3759.0,0.7611
2012-11-05,SHREECEM,EQ,4259.85,4320.0,4377.3,4235.0,4337.0,4325.35,4332.34,13261,5745109805000.0,2514.0,9300.0,0.7012999999999999
2012-11-06,SHREECEM,EQ,4325.35,4350.0,4374.0,4269.95,4355.0,4330.65,4336.55,6726,2916765040000.0,1982.0,4627.0,0.6879000000000001
2012-11-07,SHREECEM,EQ,4330.65,4301.05,4405.05,4301.05,4390.0,4399.95,4396.96,25450,11190251705000.0,925.0,23259.0,0.9139
2012-11-08,SHREECEM,EQ,4399.95,4330.05,4472.1,4330.05,4425.15,4449.55,4442.88,6601,2932742660000.0,946.0,4481.0,0.6788
2012-11-09,SHREECEM,EQ,4449.55,4408.25,4499.95,4380.0,4380.0,4403.85,4439.39,4637,2058544955000.0,2006.0,2775.0,0.5984
2012-11-12,SHREECEM,EQ,4403.85,4500.0,4500.0,4302.15,4320.0,4324.9,4364.9,4446,1940634210000.0002,1002.0,2587.0,0.5819
2012-11-13,SHREECEM,EQ,4324.9,4390.0,4390.0,4284.0,4323.0,4306.65,4309.94,816,351690760000.0,202.0,515.0,0.6311
2012-11-15,SHREECEM,EQ,4306.65,4278.1,4389.0,4082.25,4082.25,4115.25,4204.61,9706,4080996615000.0,2012.0,5981.0,0.6162
2012-11-16,SHREECEM,EQ,4115.25,4062.6,4279.0,4062.6,4190.0,4197.3,4203.96,24027,10100845840000.0,2520.0,19156.0,0.7973
2012-11-19,SHREECEM,EQ,4197.3,4270.0,4270.0,4081.6,4099.9,4088.25,4123.54,2324,958309610000.0,590.0,1232.0,0.5301
2012-11-20,SHREECEM,EQ,4088.25,4090.05,4190.0,3950.0,3983.0,3999.95,4035.12,9579,3865242804999.9995,1843.0,7196.0,0.7512000000000001
2012-11-21,SHREECEM,EQ,3999.95,3911.95,4125.0,3911.95,4119.0,4080.15,4021.65,14246,5729239680000.0,3093.0,11075.0,0.7774
2012-11-22,SHREECEM,EQ,4080.15,4124.0,4408.0,4118.8,4270.0,4293.3,4286.74,20735,8888558990000.0,2838.0,12850.0,0.6197
2012-11-23,SHREECEM,EQ,4293.3,4293.3,4395.0,4225.05,4245.0,4261.45,4324.6,8790,3801326600000.0,1285.0,5929.0,0.6745
2012-11-26,SHREECEM,EQ,4261.45,5100.0,5100.0,4165.0,4300.0,4264.9,4267.98,6653,2839486040000.0,2012.0,3598.0,0.5408
2012-11-27,SHREECEM,EQ,4264.9,4340.0,4399.0,4309.15,4370.55,4371.75,4358.66,6452,2812204375000.0,1786.0,4246.0,0.6581
2012-11-29,SHREECEM,EQ,4371.75,4442.7,4465.0,4282.4,4450.0,4390.4,4377.04,23793,10414302565000.0,2764.0,20350.0,0.8553000000000001
2012-11-30,SHREECEM,EQ,4390.4,4471.9,4481.8,4370.0,4385.0,4393.8,4407.3,6315,2783207710000.0,2171.0,4903.0,0.7764
2012-12-03,SHREECEM,EQ,4393.8,4465.0,4465.0,4297.3,4323.85,4341.95,4379.86,16218,7103258334999.999,3670.0,13304.0,0.8203
2012-12-04,SHREECEM,EQ,4341.95,4316.15,4320.0,4165.05,4166.75,4200.95,4237.39,14866,6299310605000.0,4040.0,9979.0,0.6713
2012-12-05,SHREECEM,EQ,4200.95,4238.95,4347.5,4206.0,4290.2,4299.3,4300.42,17366,7468101170000.0,5474.0,12413.0,0.7148000000000001
2012-12-06,SHREECEM,EQ,4299.3,4320.05,4360.0,4250.1,4300.0,4304.05,4306.22,2581,1111434880000.0,617.0,1317.0,0.5103
2012-12-07,SHREECEM,EQ,4304.05,4359.0,4359.0,4275.0,4275.0,4299.5,4323.33,73615,31826216689999.996,686.0,72858.0,0.9897
2012-12-10,SHREECEM,EQ,4299.5,4310.1,4389.95,4291.55,4324.95,4339.75,4345.91,3235,1405901415000.0,909.0,1441.0,0.4454
2012-12-11,SHREECEM,EQ,4339.75,4350.0,4390.0,4262.0,4279.0,4286.25,4333.48,5300,2296745995000.0,1060.0,4128.0,0.7789
2012-12-12,SHREECEM,EQ,4286.25,4349.4,4349.4,4261.0,4325.0,4316.0,4296.23,3499,1503249215000.0,648.0,1378.0,0.39380000000000004
2012-12-13,SHREECEM,EQ,4316.0,4331.0,4360.0,4301.1,4324.0,4321.1,4340.44,26748,11609821915000.0,247.0,5262.0,0.1967
2012-12-14,SHREECEM,EQ,4321.1,4349.0,4500.0,4323.85,4490.0,4489.45,4478.5,22072,9884949895000.0,3833.0,12418.0,0.5626
2012-12-17,SHREECEM,EQ,4489.45,4495.0,4511.0,4401.0,4480.0,4499.8,4496.36,4896,2201418475000.0,1164.0,2791.0,0.5700999999999999
2012-12-18,SHREECEM,EQ,4499.8,4494.45,4546.95,4444.95,4450.0,4469.3,4499.49,15859,7135747234999.999,454.0,14823.0,0.9347
2012-12-19,SHREECEM,EQ,4469.3,4473.0,4541.0,4469.0,4505.05,4524.7,4513.11,36478,16462938585000.0,2068.0,24140.0,0.6618
2012-12-20,SHREECEM,EQ,4524.7,4486.0,4530.0,4485.0,4512.0,4518.05,4518.49,12655,5718146215000.0,428.0,11905.0,0.9407
2012-12-21,SHREECEM,EQ,4518.05,4485.0,4510.0,4466.7,4480.0,4489.75,4493.38,20690,9296805695000.0,666.0,20337.0,0.9829000000000001
2012-12-24,SHREECEM,EQ,4489.75,4512.55,4519.95,4393.35,4395.1,4458.45,4459.1,4880,2176040405000.0,742.0,2637.0,0.5404
2012-12-26,SHREECEM,EQ,4458.45,4449.95,4497.0,4416.0,4467.0,4485.65,4467.22,1936,864854475000.0,638.0,1258.0,0.6498
2012-12-27,SHREECEM,EQ,4485.65,4446.25,4535.0,4446.25,4523.0,4516.5,4496.45,2560,1151091935000.0,701.0,1819.0,0.7105
2012-12-28,SHREECEM,EQ,4516.5,4572.3,4579.95,4472.75,4548.0,4524.9,4525.1,27176,12297421285000.0,5369.0,25731.0,0.9468000000000001
2012-12-31,SHREECEM,EQ,4524.9,4572.3,4689.0,4526.0,4670.0,4644.8,4599.63,23505,10811422150000.0,3402.0,20811.0,0.8854000000000001
2013-01-01,SHREECEM,EQ,4644.8,4699.9,4740.0,4590.0,4617.0,4609.45,4642.24,2488,1154990450000.0,599.0,1183.0,0.4755
2013-01-02,SHREECEM,EQ,4609.45,4659.0,4699.9,4563.6,4563.6,4588.3,4607.06,12940,5961540565000.0,917.0,12082.0,0.9337000000000001
2013-01-03,SHREECEM,EQ,4588.3,4589.95,4648.0,4544.0,4605.0,4610.15,4601.72,2052,944272435000.0,655.0,1093.0,0.5327000000000001
2013-01-04,SHREECEM,EQ,4610.15,4615.0,4624.0,4583.6,4590.0,4596.4,4604.5,4589,2113006014999.9998,723.0,3940.0,0.8586
2013-01-07,SHREECEM,EQ,4596.4,4555.0,4615.0,4506.25,4555.0,4532.75,4577.49,4494,2057123825000.0,729.0,3618.0,0.8051
2013-01-08,SHREECEM,EQ,4532.75,4511.05,4588.95,4511.05,4521.0,4544.05,4543.59,4570,2076422200000.0,781.0,4154.0,0.909
2013-01-09,SHREECEM,EQ,4544.05,4567.85,4567.95,4475.1,4501.0,4511.05,4516.87,2821,1274209145000.0,550.0,2351.0,0.8334
2013-01-10,SHREECEM,EQ,4511.05,4533.95,4533.95,4430.0,4489.0,4471.8,4464.73,9938,4437044245000.0,1892.0,7147.0,0.7192000000000001
2013-01-11,SHREECEM,EQ,4471.8,4455.0,4513.95,4330.0,4379.0,4371.5,4386.9,11750,5154612925000.0,1798.0,8338.0,0.7095999999999999
2013-01-14,SHREECEM,EQ,4371.5,4375.0,4475.0,4374.0,4426.0,4421.8,4434.8,12748,5653482995000.0,1667.0,9713.0,0.7619
2013-01-15,SHREECEM,EQ,4421.8,4482.3,4540.0,4424.9,4530.0,4525.85,4491.26,5686,2553728700000.0,1194.0,3818.0,0.6715000000000001
2013-01-16,SHREECEM,EQ,4525.85,4480.5,4548.0,4449.95,4470.0,4475.4,4485.21,5919,2654793895000.0,2203.0,3878.0,0.6552
2013-01-17,SHREECEM,EQ,4475.4,4476.05,4523.75,4366.0,4366.0,4401.9,4450.07,25393,11300060115000.0,1138.0,24143.0,0.9508
2013-01-18,SHREECEM,EQ,4401.9,4445.0,4549.0,4391.0,4530.0,4537.3,4465.54,10406,4646845935000.0,3833.0,6691.0,0.643
2013-01-21,SHREECEM,EQ,4537.3,4545.0,4622.3,4410.0,4410.0,4478.85,4598.01,43465,19985270165000.0,2550.0,33400.0,0.7684000000000001
2013-01-22,SHREECEM,EQ,4478.85,4490.0,4608.8,4243.4,4500.0,4465.1,4437.55,61368,27232368095000.0,10188.0,29058.0,0.47350000000000003
2013-01-23,SHREECEM,EQ,4465.1,4492.15,4582.25,4468.4,4550.0,4525.2,4534.25,11399,5168589760000.0,3586.0,4967.0,0.43570000000000003
2013-01-24,SHREECEM,EQ,4525.2,4523.8,4560.0,4480.0,4550.0,4530.8,4528.54,7819,3540862625000.0,1716.0,5252.0,0.6717000000000001
2013-01-25,SHREECEM,EQ,4530.8,4530.0,4550.0,4426.0,4449.9,4446.95,4473.79,6128,2741538100000.0,2749.0,3808.0,0.6214000000000001
2013-01-28,SHREECEM,EQ,4446.95,4427.6,4562.25,4415.0,4500.5,4511.05,4510.53,9840,4438363320000.0,2961.0,7833.0,0.7959999999999999
2013-01-29,SHREECEM,EQ,4511.05,4457.15,4540.0,4335.0,4367.0,4350.05,4400.2,35488,15615412815000.0,6234.0,29847.0,0.841
2013-01-30,SHREECEM,EQ,4350.05,4349.95,4447.2,4305.0,4368.0,4353.75,4367.78,4703,2054169150000.0,1915.0,3176.0,0.6753
2013-01-31,SHREECEM,EQ,4353.75,4398.95,4480.0,4370.95,4475.0,4468.6,4440.17,9187,4079186750000.0,3867.0,6011.0,0.6543000000000001
2013-02-01,SHREECEM,EQ,4468.6,4499.95,4499.95,4397.6,4404.85,4414.65,4430.06,1916,848799094999.9999,762.0,1240.0,0.6472
2013-02-04,SHREECEM,EQ,4414.65,4487.7,4487.7,4380.0,4400.0,4394.1,4405.23,1737,765188375000.0,753.0,1453.0,0.8365
2013-02-05,SHREECEM,EQ,4394.1,4442.3,4517.0,4401.1,4489.0,4487.0,4481.89,10944,4904979080000.0,3014.0,7975.0,0.7287
2013-02-06,SHREECEM,EQ,4487.0,4491.9,5384.35,4435.0,4449.0,4452.55,4666.31,21329,9952766610000.0,3152.0,11435.0,0.5361
2013-02-07,SHREECEM,EQ,4452.55,4404.0,4589.0,4404.0,4457.85,4482.2,4519.02,10226,4621151120000.0,3090.0,6684.0,0.6536
2013-02-08,SHREECEM,EQ,4482.2,4470.0,4544.6,4412.6,4459.8,4455.35,4482.1,6725,3014212410000.0,1728.0,4377.0,0.6509
2013-02-11,SHREECEM,EQ,4455.35,4492.3,4499.9,4362.6,4386.25,4401.85,4422.41,5776,2554383740000.0,1736.0,3759.0,0.6508
2013-02-12,SHREECEM,EQ,4401.85,4415.0,4470.0,4370.0,4430.0,4425.75,4408.66,15891,7005802170000.0,860.0,15023.0,0.9454000000000001
2013-02-13,SHREECEM,EQ,4425.75,4482.3,4540.0,4400.05,4540.0,4524.0,4502.79,64203,28909286060000.004,10259.0,53414.0,0.8320000000000001
2013-02-14,SHREECEM,EQ,4524.0,4456.0,4553.95,4415.0,4422.0,4498.45,4498.93,64112,28843526714999.996,4255.0,61890.0,0.9653
2013-02-15,SHREECEM,EQ,4498.45,4454.95,4494.95,4391.0,4419.6,4420.15,4418.48,79764,35243540580000.0,2068.0,78377.0,0.9826
2013-02-18,SHREECEM,EQ,4420.15,4420.0,4484.0,4381.0,4389.9,4392.25,4403.16,4005,1763466414999.9998,643.0,3341.0,0.8342
2013-02-19,SHREECEM,EQ,4392.25,4419.45,4419.45,4363.6,4375.0,4386.45,4394.0,4420,1942148520000.0,712.0,3835.0,0.8676
2013-02-20,SHREECEM,EQ,4386.45,4428.95,4428.95,4380.05,4380.05,4397.65,4398.85,8087,3557346020000.0005,1913.0,6499.0,0.8036
2013-02-21,SHREECEM,EQ,4397.65,4367.6,4445.05,4337.6,4350.0,4351.75,4384.89,53578,23493385800000.0,687.0,52451.0,0.9790000000000001
2013-02-22,SHREECEM,EQ,4351.75,4398.9,4410.0,4338.2,4385.0,4384.6,4391.6,3031,1331092655000.0,1131.0,2119.0,0.6990999999999999
2013-02-25,SHREECEM,EQ,4384.6,4382.6,4419.3,4350.0,4350.0,4354.6,4367.03,1179,514872720000.0,414.0,958.0,0.8126000000000001
2013-02-26,SHREECEM,EQ,4354.6,4360.05,4380.3,4301.0,4349.8,4332.75,4355.65,6505,2833347590000.0,1857.0,5689.0,0.8745999999999999
2013-02-27,SHREECEM,EQ,4332.75,4319.0,4353.2,4250.0,4313.0,4318.5,4302.18,25392,10924089950000.0,3143.0,22403.0,0.8823000000000001
2013-02-28,SHREECEM,EQ,4318.5,4320.0,4372.25,4315.0,4350.0,4357.55,4353.33,6093,2652483210000.0,2962.0,4421.0,0.7256
2013-03-01,SHREECEM,EQ,4357.55,4357.0,4390.0,4296.0,4300.0,4323.75,4332.39,26423,11447483275000.0,1822.0,25208.0,0.9540000000000001
2013-03-04,SHREECEM,EQ,4323.75,4299.8,4329.8,4151.0,4155.0,4173.9,4231.04,11714,4956237125000.0,3217.0,9859.0,0.8416
2013-03-05,SHREECEM,EQ,4173.9,4127.15,4247.95,4011.0,4206.05,4206.95,4104.13,41032,16840075344999.998,7043.0,29278.0,0.7134999999999999
2013-03-06,SHREECEM,EQ,4206.95,4206.95,4262.3,4100.0,4215.0,4194.2,4148.02,18453,7654344825000.0,3621.0,12612.0,0.6835
2013-03-07,SHREECEM,EQ,4194.2,4240.0,4280.0,4191.3,4245.0,4255.9,4253.55,4703,2000445500000.0,1640.0,3493.0,0.7427
2013-03-08,SHREECEM,EQ,4255.9,4292.3,4292.3,4135.0,4215.0,4203.2,4201.12,18823,7907760450000.0,2180.0,14135.0,0.7509
2013-03-11,SHREECEM,EQ,4203.2,4272.3,4375.0,4100.0,4375.0,4355.6,4278.52,9798,4192089395000.0005,2980.0,5489.0,0.5602
2013-03-12,SHREECEM,EQ,4355.6,4397.95,5200.0,4304.0,4375.0,4386.15,4378.26,46698,20445584570000.0,4562.0,42802.0,0.9166
2013-03-13,SHREECEM,EQ,4386.15,4379.95,4429.0,4270.0,4281.05,4302.2,4340.37,14369,6236680305000.0,3812.0,9109.0,0.6339
2013-03-14,SHREECEM,EQ,4302.2,4255.7,4314.6,4207.0,4230.0,4237.25,4250.86,4898,2082069710000.0002,1560.0,2717.0,0.5547
2013-03-15,SHREECEM,EQ,4237.25,4064.8,4269.4,4064.8,4170.0,4187.8,4187.56,51161,21423977915000.0,6645.0,35772.0,0.6992
2013-03-18,SHREECEM,EQ,4187.8,4153.15,4180.0,4075.55,4075.55,4103.15,4127.44,21833,9011438560000.0,1964.0,12970.0,0.5941
2013-03-19,SHREECEM,EQ,4103.15,4238.4,4238.4,4062.0,4150.0,4158.5,4111.56,9809,4033027615000.0,2703.0,7252.0,0.7393000000000001
2013-03-20,SHREECEM,EQ,4158.5,4121.75,4230.05,4099.6,4203.0,4177.05,4136.32,11377,4705892345000.0,2255.0,8255.0,0.7256
2013-03-21,SHREECEM,EQ,4177.05,4177.0,4228.0,4090.0,4100.0,4100.4,4117.99,20450,8421285045000.0,2428.0,16289.0,0.7965000000000001
2013-03-22,SHREECEM,EQ,4100.4,4017.6,4099.8,3939.0,4013.0,4012.45,4048.85,88492,35829091775000.0,1267.0,86829.0,0.9812000000000001
2013-03-25,SHREECEM,EQ,4012.45,4097.3,4130.0,4000.0,4012.0,4014.95,4035.18,9695,3912103125000.0,934.0,8510.0,0.8778
2013-03-26,SHREECEM,EQ,4014.95,4012.0,4110.0,3985.1,4110.0,4087.15,4054.32,2329,944251755000.0001,676.0,1320.0,0.5668
2013-03-28,SHREECEM,EQ,4087.15,4126.85,4126.85,3940.9,4025.0,4043.4,4066.27,13558,5513054000000.0,2416.0,10770.0,0.7944
2013-04-01,SHREECEM,EQ,4043.4,4066.75,4250.0,4039.85,4201.1,4219.45,4161.78,4539,1889031545000.0,1612.0,2270.0,0.5001
2013-04-02,SHREECEM,EQ,4219.45,4234.95,4240.05,4170.0,4220.0,4214.25,4218.01,5916,2495372870000.0,1496.0,3801.0,0.6425
2013-04-03,SHREECEM,EQ,4214.25,4219.95,4264.0,4165.0,4200.0,4193.1,4217.27,3437,1449476240000.0,1268.0,2276.0,0.6622
2013-04-04,SHREECEM,EQ,4193.1,4150.0,4200.0,4025.5,4027.0,4041.45,4095.97,7009,2870863695000.0,3010.0,5893.0,0.8408
2013-04-05,SHREECEM,EQ,4041.45,4100.0,4100.0,3975.0,3989.45,3983.85,4025.63,8052,3241434415000.0,2985.0,6090.0,0.7563
2013-04-08,SHREECEM,EQ,3983.85,3937.6,4042.3,3937.6,3991.0,3999.85,4002.61,17041,6820854520000.0,1776.0,15667.0,0.9194
2013-04-09,SHREECEM,EQ,3999.85,4040.0,4048.7,3939.35,4015.0,4019.1,4015.32,117228,47070742480000.0,1772.0,115185.0,0.9826
2013-04-10,SHREECEM,EQ,4019.1,4000.0,4043.8,3972.0,4020.0,4024.95,3998.62,7496,2997367815000.0,1889.0,5313.0,0.7088
2013-04-11,SHREECEM,EQ,4024.95,4039.95,4119.0,4039.95,4100.0,4091.8,4090.51,14293,5846560980000.0,966.0,13074.0,0.9147
2013-04-12,SHREECEM,EQ,4091.8,4200.0,4200.0,4050.05,4115.0,4113.25,4115.63,7577,3118414805000.0,1560.0,6386.0,0.8428
2013-04-15,SHREECEM,EQ,4113.25,4111.0,4149.95,4005.35,4051.0,4042.05,4089.69,2805,1147157895000.0,1276.0,1710.0,0.6096
2013-04-16,SHREECEM,EQ,4042.05,4086.6,4150.0,4060.0,4130.0,4128.3,4124.1,3878,1599327210000.0,1608.0,2505.0,0.6459999999999999
2013-04-17,SHREECEM,EQ,4128.3,4172.3,4390.0,4085.05,4327.0,4330.05,4296.81,26053,11194475830000.0,2249.0,23469.0,0.9008
2013-04-18,SHREECEM,EQ,4330.05,4240.0,4387.8,4240.0,4335.0,4337.15,4321.45,29880,12912503030000.0,1906.0,27690.0,0.9267000000000001
2013-04-22,SHREECEM,EQ,4337.15,4244.35,4390.0,4244.35,4355.0,4364.95,4346.2,2208,959640830000.0001,982.0,1724.0,0.7808
2013-04-23,SHREECEM,EQ,4364.95,4299.95,4380.0,4290.0,4345.0,4342.5,4347.33,2954,1284200185000.0,1327.0,1616.0,0.5471
2013-04-25,SHREECEM,EQ,4342.5,4363.9,4424.75,4360.05,4365.0,4366.3,4376.23,9815,4295271695000.0005,512.0,8577.0,0.8739
2013-04-26,SHREECEM,EQ,4366.3,4419.85,4419.85,4295.0,4296.0,4303.7,4316.06,2618,1129943340000.0,650.0,2191.0,0.8369
2013-04-29,SHREECEM,EQ,4303.7,4333.0,4440.0,4310.0,4439.0,4414.0,4372.1,7438,3251971380000.0,2651.0,4489.0,0.6035
2013-04-30,SHREECEM,EQ,4414.0,4470.0,4579.95,4350.0,4520.0,4501.8,4516.33,15119,6828233959999.999,3847.0,7054.0,0.46659999999999996
2013-05-02,SHREECEM,EQ,4501.8,4548.0,4776.95,4490.0,4648.0,4634.9,4581.92,70648,32370326689999.996,5143.0,65135.0,0.922
2013-05-03,SHREECEM,EQ,4634.9,4570.0,4694.95,4570.0,4675.0,4668.7,4665.69,16097,7510353700000.0,3412.0,14036.0,0.872
2013-05-06,SHREECEM,EQ,4668.7,4602.25,4724.95,4600.0,4643.95,4635.55,4639.99,5901,2738059295000.0,2582.0,3063.0,0.5191
2013-05-07,SHREECEM,EQ,4635.55,4610.0,4679.9,4610.0,4630.0,4631.1,4624.64,10833,5009877780000.0,3263.0,8380.0,0.7736000000000001
2013-05-08,SHREECEM,EQ,4631.1,4612.0,4665.95,4612.0,4650.0,4652.55,4636.68,4769,2211231585000.0,775.0,3796.0,0.7959999999999999
2013-05-09,SHREECEM,EQ,4652.55,4651.0,4788.0,4639.0,4684.0,4674.7,4662.37,16538,7710633690000.001,1430.0,14091.0,0.8520000000000001
2013-05-10,SHREECEM,EQ,4674.7,4668.0,4708.0,4590.0,4607.0,4600.65,4634.92,2876,1333003815000.0,1065.0,2002.0,0.6961
2013-05-11,SHREECEM,EQ,4600.65,4639.9,4639.95,4580.0,4591.1,4605.6,4606.72,173,79696170000.0,42.0,69.0,0.39880000000000004
2013-05-13,SHREECEM,EQ,4605.6,4565.0,4777.2,4565.0,4661.8,4661.8,4709.72,21102,9938446090000.0,7332.0,11471.0,0.5436
2013-05-14,SHREECEM,EQ,4661.8,4612.0,4720.05,4612.0,4626.0,4634.25,4667.34,13540,6319576150000.0,2734.0,6471.0,0.4779
2013-05-15,SHREECEM,EQ,4634.25,4699.0,4710.55,4632.15,4700.0,4702.75,4687.85,21771,10205918285000.0,1266.0,19080.0,0.8764000000000001
2013-05-16,SHREECEM,EQ,4702.75,4635.15,4849.0,4635.15,4835.0,4795.05,4734.17,7865,3723421679999.9995,2023.0,6875.0,0.8741
2013-05-17,SHREECEM,EQ,4795.05,4800.0,4990.0,4799.7,4949.9,4937.65,4914.44,19168,9419993440000.0,6239.0,12049.0,0.6286
2013-05-20,SHREECEM,EQ,4937.65,4949.0,5027.3,4877.0,4999.95,4987.7,4984.84,12580,6270926715000.0,3672.0,9271.0,0.737
2013-05-21,SHREECEM,EQ,4987.7,4915.05,4990.0,4725.0,4822.0,4783.95,4840.47,11004,5326456420000.0,3486.0,6589.0,0.5988
2013-05-22,SHREECEM,EQ,4783.95,4859.95,4969.95,4824.05,4909.0,4919.35,4915.02,9382,4611272515000.0,2191.0,5864.0,0.625
2013-05-23,SHREECEM,EQ,4919.35,4916.0,4969.0,4881.0,4950.0,4948.2,4943.06,15949,7883694359999.999,2412.0,12974.0,0.8135
2013-05-24,SHREECEM,EQ,4948.2,4920.15,4959.9,4875.05,4950.0,4923.4,4904.42,4332,2124594850000.0,1276.0,3217.0,0.7426
2013-05-27,SHREECEM,EQ,4923.4,4885.0,4989.9,4885.0,4942.0,4956.15,4943.57,15274,7550812545000.0,2197.0,12059.0,0.7895000000000001
2013-05-28,SHREECEM,EQ,4956.15,4940.0,5005.0,4937.0,5005.0,4995.5,4990.19,3236,1614825790000.0,824.0,1927.0,0.5955
2013-05-29,SHREECEM,EQ,4995.5,4999.95,5024.9,4920.0,4922.0,4962.75,4974.95,6532,3249639535000.0,1472.0,5201.0,0.7962
2013-05-30,SHREECEM,EQ,4962.75,4984.0,4984.0,4825.0,4826.0,4848.35,4865.88,7754,3773000545000.0005,2386.0,5744.0,0.7408
2013-05-31,SHREECEM,EQ,4848.35,4889.9,5220.7,4779.95,4950.0,4957.35,4987.46,16838,8397879740000.001,4588.0,10344.0,0.6143
2013-06-03,SHREECEM,EQ,4957.35,4935.0,4935.0,4860.2,4875.0,4877.65,4886.44,1014,495485259999.99994,474.0,624.0,0.6154000000000001
2013-06-04,SHREECEM,EQ,4877.65,4875.0,4875.0,4742.25,4765.0,4760.5,4775.72,7466,3565551915000.0,2513.0,5415.0,0.7253000000000001
2013-06-05,SHREECEM,EQ,4760.5,4769.95,4770.0,4660.0,4700.0,4701.4,4704.87,9914,4664407765000.0,3221.0,6709.0,0.6767000000000001
2013-06-06,SHREECEM,EQ,4701.4,4666.0,4716.0,4666.0,4700.0,4689.35,4687.8,1993,934278665000.0,780.0,1152.0,0.578
2013-06-07,SHREECEM,EQ,4689.35,4665.0,4845.95,4660.0,4660.0,4715.6,4750.78,9113,4329381725000.0,2725.0,4468.0,0.4903
2013-06-10,SHREECEM,EQ,4715.6,4682.6,4774.0,4682.6,4750.0,4733.6,4735.86,3490,1652816380000.0,719.0,2700.0,0.7736000000000001
2013-06-11,SHREECEM,EQ,4733.6,4774.0,4777.0,4702.05,4719.0,4716.65,4729.05,11442,5410980300000.0,1630.0,10486.0,0.9164
2013-06-12,SHREECEM,EQ,4716.65,4681.0,4773.0,4615.0,4650.0,4648.85,4663.47,2139,997516340000.0,909.0,1136.0,0.5311
2013-06-13,SHREECEM,EQ,4648.85,4610.0,4679.0,4609.0,4638.95,4630.75,4629.26,12116,5608813350000.0,662.0,11390.0,0.9401
2013-06-14,SHREECEM,EQ,4630.75,4669.9,4757.8,4669.9,4711.0,4709.5,4706.52,2830,1331945395000.0,874.0,1942.0,0.6862
2013-06-17,SHREECEM,EQ,4709.5,4698.0,4899.0,4695.0,4800.0,4857.05,4827.8,6720,3244282955000.0,1879.0,3321.0,0.49420000000000003
2013-06-18,SHREECEM,EQ,4857.05,4806.0,4875.0,4760.1,4799.9,4780.6,4826.15,5995,2893279705000.0,1106.0,4376.0,0.7299
2013-06-19,SHREECEM,EQ,4780.6,4831.0,4850.0,4715.0,4734.0,4734.0,4759.63,2116,1007137690000.0,957.0,1221.0,0.5770000000000001
2013-06-20,SHREECEM,EQ,4734.0,4754.9,4773.65,4651.0,4667.0,4672.85,4687.97,1918,899152219999.9999,715.0,1125.0,0.5865
2013-06-21,SHREECEM,EQ,4672.85,4665.0,4729.95,4620.0,4645.0,4643.25,4645.1,5880,2731317115000.0,966.0,4841.0,0.8233
2013-06-24,SHREECEM,EQ,4643.25,4616.0,4655.2,4470.0,4511.95,4503.1,4513.42,3633,1639725915000.0,1307.0,1735.0,0.47759999999999997
2013-06-25,SHREECEM,EQ,4503.1,4520.0,4569.95,4260.0,4390.5,4412.35,4461.8,5459,2435695220000.0,1444.0,3882.0,0.7111
2013-06-26,SHREECEM,EQ,4412.35,4410.0,4568.95,4366.0,4452.0,4429.9,4470.45,10333,4619315370000.0,2586.0,7860.0,0.7606999999999999
2013-06-27,SHREECEM,EQ,4429.9,4377.0,4498.8,4350.0,4471.6,4478.45,4477.05,5590,2502671965000.0,733.0,4939.0,0.8835
2013-06-28,SHREECEM,EQ,4478.45,4527.0,4724.85,4517.0,4719.0,4667.2,4638.96,10162,4714107525000.0,1774.0,9053.0,0.8909
2013-07-01,SHREECEM,EQ,4667.2,4735.0,4778.0,4700.55,4770.25,4749.65,4751.7,6031,2865748300000.0,617.0,4937.0,0.8186
2013-07-02,SHREECEM,EQ,4749.65,4755.0,4859.0,4696.0,4702.0,4706.35,4743.06,1369,649324375000.0,399.0,628.0,0.4587
2013-07-03,SHREECEM,EQ,4706.35,4700.05,4700.05,4519.5,4612.25,4605.75,4593.45,4184,1921897714999.9998,1283.0,2572.0,0.6147
2013-07-04,SHREECEM,EQ,4605.75,4641.0,4650.0,4533.0,4550.05,4554.0,4594.13,4500,2067360539999.9998,1418.0,2806.0,0.6236
2013-07-05,SHREECEM,EQ,4554.0,4623.8,4630.0,4572.0,4629.0,4624.8,4616.95,2331,1076212080000.0001,366.0,1951.0,0.8370000000000001
2013-07-08,SHREECEM,EQ,4624.8,4628.95,4650.0,4550.15,4559.95,4561.3,4575.65,2578,1179602360000.0,296.0,2275.0,0.8825000000000001
2013-07-09,SHREECEM,EQ,4561.3,4589.95,4599.0,4550.0,4551.0,4560.7,4570.99,27243,12452740850000.0,1516.0,10444.0,0.3834
2013-07-10,SHREECEM,EQ,4560.7,4570.0,4578.0,4523.0,4555.0,4553.85,4556.08,22870,10419751075000.0,1002.0,22189.0,0.9702
2013-07-11,SHREECEM,EQ,4553.85,4532.1,4559.95,4519.95,4521.35,4535.1,4553.67,3485,1586953985000.0,422.0,3058.0,0.8775000000000001
2013-07-12,SHREECEM,EQ,4535.1,4564.95,4564.95,4510.0,4520.0,4535.95,4533.71,1675,759396065000.0,315.0,924.0,0.5516
2013-07-15,SHREECEM,EQ,4535.95,4498.95,4544.0,4490.0,4510.0,4523.65,4527.4,3642,1648879725000.0,564.0,3184.0,0.8742000000000001
2013-07-16,SHREECEM,EQ,4523.65,4450.0,4519.95,4422.0,4452.0,4449.75,4463.77,3107,1386892060000.0,604.0,1838.0,0.5916
2013-07-17,SHREECEM,EQ,4449.75,4491.95,4539.95,4455.2,4500.0,4510.65,4515.61,12019,5427316965000.0,3559.0,9216.0,0.7668
2013-07-18,SHREECEM,EQ,4510.65,4547.35,4547.45,4430.7,4449.95,4493.9,4497.12,9458,4253377615000.0,1178.0,7570.0,0.8004000000000001
2013-07-19,SHREECEM,EQ,4493.9,4462.75,4495.0,4401.2,4450.0,4450.95,4439.67,17524,7780078475000.0,3466.0,12913.0,0.7369
2013-07-22,SHREECEM,EQ,4450.95,4490.0,4524.75,4426.0,4495.0,4499.05,4495.77,11225,5046503760000.0,588.0,10209.0,0.9095000000000001
2013-07-23,SHREECEM,EQ,4499.05,4454.0,4571.0,4454.0,4567.0,4551.6,4526.02,17202,7785668030000.0,371.0,16621.0,0.9662000000000001
2013-07-24,SHREECEM,EQ,4551.6,4491.7,4517.0,4399.95,4474.0,4419.4,4444.01,20147,8953339245000.0,2927.0,18324.0,0.9095000000000001
2013-07-25,SHREECEM,EQ,4419.4,4430.0,4459.05,4430.0,4444.0,4446.15,4439.78,3649,1620075905000.0,390.0,3151.0,0.8634999999999999
2013-07-26,SHREECEM,EQ,4446.15,4421.0,4491.95,4371.35,4420.0,4399.9,4423.2,3596,1590584030000.0,527.0,2769.0,0.77
2013-07-29,SHREECEM,EQ,4399.9,4400.05,4545.0,4340.0,4350.0,4359.05,4392.64,1715,753338570000.0,527.0,1210.0,0.7055
2013-07-30,SHREECEM,EQ,4359.05,4357.25,4377.95,4285.0,4310.0,4302.1,4311.92,7792,3359847315000.0,1335.0,6577.0,0.8441
2013-07-31,SHREECEM,EQ,4302.1,4299.0,4445.0,4075.0,4410.0,4354.75,4167.09,23924,9969343725000.0,4705.0,18656.0,0.7798
2013-08-01,SHREECEM,EQ,4354.75,4301.0,4435.0,4245.4,4270.05,4344.95,4346.71,8186,3558213160000.0,825.0,7012.0,0.8566
2013-08-02,SHREECEM,EQ,4344.95,4344.95,4344.95,4140.5,4170.05,4195.0,4194.81,12715,5333706970000.0,1753.0,10471.0,0.8235
2013-08-05,SHREECEM,EQ,4195.0,4153.0,4188.0,4101.0,4175.0,4174.55,4170.85,11503,4797730950000.0,2757.0,9115.0,0.7924
2013-08-06,SHREECEM,EQ,4174.55,4135.05,4135.05,3990.0,4030.0,4038.7,4035.79,19970,8059476165000.001,4280.0,15360.0,0.7692
2013-08-07,SHREECEM,EQ,4038.7,4001.0,4002.55,3811.15,3840.0,3859.0,3861.89,41468,16014466925000.0,6853.0,33519.0,0.8083
2013-08-08,SHREECEM,EQ,3859.0,3736.15,3940.0,3707.65,3850.0,3823.65,3826.12,119450,45703000145000.0,3081.0,115128.0,0.9638
2013-08-12,SHREECEM,EQ,3823.65,3785.0,3930.0,3785.0,3920.0,3922.0,3915.65,3061,1198581055000.0,928.0,1942.0,0.6344
2013-08-13,SHREECEM,EQ,3922.0,3930.0,3999.8,3853.7,3999.8,3946.55,3871.99,62221,24091915320000.0,1190.0,60508.0,0.9725
2013-08-14,SHREECEM,EQ,3946.55,3946.7,4090.0,3875.05,4089.0,4070.3,4043.32,3405,1376752090000.0,1330.0,2006.0,0.5891
2013-08-16,SHREECEM,EQ,4070.3,4070.3,4072.55,3907.0,3950.0,3936.85,3935.89,13790,5427595550000.0,3032.0,9697.0,0.7031999999999999
2013-08-19,SHREECEM,EQ,3936.85,3900.0,3945.9,3768.15,3790.0,3824.35,3828.89,18869,7224734634999.999,850.0,17731.0,0.9397
2013-08-20,SHREECEM,EQ,3824.35,3760.2,3840.0,3760.2,3790.0,3800.15,3800.4,61428,23345104255000.0,1340.0,58510.0,0.9525
2013-08-21,SHREECEM,EQ,3800.15,3799.95,3840.0,3715.05,3730.0,3725.55,3769.67,3877,1461502075000.0,1209.0,2216.0,0.5716
2013-08-22,SHREECEM,EQ,3725.55,3700.0,3725.55,3625.0,3635.0,3680.85,3677.86,25971,9551776220000.0,2548.0,22129.0,0.8521
2013-08-23,SHREECEM,EQ,3680.85,3612.15,3743.3,3606.0,3640.0,3630.4,3637.83,10234,3722955325000.0,1231.0,6228.0,0.6086
2013-08-26,SHREECEM,EQ,3630.4,3729.0,3729.0,3610.0,3615.0,3616.9,3648.66,20737,7566233925000.0,2048.0,19360.0,0.9336
2013-08-27,SHREECEM,EQ,3616.9,3615.0,3638.0,3600.0,3600.0,3600.05,3600.74,23166,8341485175000.0,861.0,22180.0,0.9573999999999999
2013-08-28,SHREECEM,EQ,3600.05,3575.0,3630.0,3450.0,3450.0,3486.6,3516.62,98537,34651670045000.0,1766.0,76466.0,0.7759999999999999
2013-08-29,SHREECEM,EQ,3486.6,3400.1,3565.0,3400.1,3550.0,3537.75,3515.43,3112,1094002825000.0,1373.0,1926.0,0.6189
2013-08-30,SHREECEM,EQ,3537.75,3450.0,3630.0,3450.0,3600.0,3595.8,3594.89,19329,6948558530000.0,1318.0,16436.0,0.8503000000000001
2013-09-02,SHREECEM,EQ,3595.8,3595.0,3639.4,3524.0,3524.0,3557.5,3597.79,7059,2539678170000.0,690.0,6399.0,0.9065000000000001
2013-09-03,SHREECEM,EQ,3557.5,3530.05,3599.85,3530.0,3598.0,3582.25,3579.2,623,222984329999.99997,235.0,271.0,0.435
2013-09-04,SHREECEM,EQ,3582.25,3646.05,3750.05,3545.25,3603.95,3635.3,3669.05,2370,869565065000.0,690.0,912.0,0.3848
2013-09-05,SHREECEM,EQ,3635.3,3689.95,3879.0,3661.4,3791.0,3820.9,3700.62,13758,5091312065000.0,949.0,12622.0,0.9174
2013-09-06,SHREECEM,EQ,3820.9,3775.0,3858.95,3708.25,3800.0,3799.1,3775.53,26437,9981365250000.0,1315.0,25152.0,0.9514
2013-09-10,SHREECEM,EQ,3799.1,3750.05,3918.0,3750.05,3861.0,3878.1,3850.04,20017,7706631570000.0,6242.0,16410.0,0.8198000000000001
2013-09-11,SHREECEM,EQ,3878.1,3876.45,4089.95,3876.45,4065.0,3981.5,3938.29,8364,3293985910000.0,2436.0,6793.0,0.8122
2013-09-12,SHREECEM,EQ,3981.5,3961.0,4135.0,3826.0,3900.0,3887.3,3905.77,114118,44571817325000.0,4628.0,105171.0,0.9216
2013-09-13,SHREECEM,EQ,3887.3,3842.6,3899.45,3761.05,3820.0,3815.05,3784.28,38029,14391223830000.002,1944.0,35330.0,0.929
2013-09-16,SHREECEM,EQ,3815.05,3808.0,3941.05,3808.0,3937.0,3923.6,3896.22,2779,1082760685000.0,752.0,1374.0,0.4944
2013-09-17,SHREECEM,EQ,3923.6,3868.5,4004.05,3843.0,3970.0,3949.9,3890.07,17583,6839905295000.0,3692.0,10963.0,0.6235
2013-09-18,SHREECEM,EQ,3949.9,3950.05,4000.0,3889.15,3985.0,3981.1,3964.79,2733,1083576840000.0,791.0,1711.0,0.6261
2013-09-19,SHREECEM,EQ,3981.1,4000.0,4199.9,4000.0,4173.0,4170.4,4116.82,10323,4249795150000.0,1516.0,7978.0,0.7728
2013-09-20,SHREECEM,EQ,4170.4,4113.05,4300.0,4084.95,4300.0,4202.05,4143.49,28147,11662672260000.0,1029.0,26959.0,0.9578
2013-09-23,SHREECEM,EQ,4202.05,4226.0,4278.35,4109.95,4118.85,4149.05,4187.21,13245,5545954335000.0,1749.0,10987.0,0.8295
2013-09-24,SHREECEM,EQ,4149.05,4121.05,4121.05,4051.0,4090.0,4092.15,4090.16,2861,1170194245000.0,816.0,1677.0,0.5861999999999999
2013-09-25,SHREECEM,EQ,4092.15,4075.0,4115.75,3955.0,4100.0,4027.45,4028.41,5651,2276455565000.0,1018.0,3900.0,0.6901
2013-09-26,SHREECEM,EQ,4027.45,4050.0,4110.0,4021.0,4065.0,4054.65,4068.06,2237,910024335000.0,397.0,1643.0,0.7345
2013-09-27,SHREECEM,EQ,4054.65,4065.0,4065.0,3961.05,4000.0,3998.75,4002.95,9924,3972524650000.0,1437.0,7906.0,0.7967000000000001
2013-09-30,SHREECEM,EQ,3998.75,4001.2,4218.95,3980.0,4160.0,4123.65,4111.75,8461,3478950535000.0,1251.0,6788.0,0.8023
2013-10-01,SHREECEM,EQ,4123.65,4175.0,4199.0,4051.15,4189.0,4168.7,4139.21,4098,1696247945000.0,1277.0,2415.0,0.5893
2013-10-03,SHREECEM,EQ,4168.7,4195.0,4335.0,4178.0,4265.5,4305.75,4289.02,18757,8044920759999.999,3216.0,12175.0,0.6491
2013-10-04,SHREECEM,EQ,4305.75,4235.15,4425.0,4235.15,4400.0,4402.1,4362.82,4581,1998609089999.9998,1111.0,2305.0,0.5032
2013-10-07,SHREECEM,EQ,4402.1,4390.0,4415.0,4335.0,4387.4,4398.3,4383.25,4398,1927751475000.0,700.0,3468.0,0.7885
2013-10-08,SHREECEM,EQ,4398.3,4370.0,4500.0,4240.0,4260.0,4304.65,4380.18,6573,2879093630000.0,1776.0,4311.0,0.6559
2013-10-09,SHREECEM,EQ,4304.65,4300.0,4385.0,4251.15,4330.1,4345.8,4340.1,3208,1392302640000.0,590.0,2242.0,0.6989
2013-10-10,SHREECEM,EQ,4345.8,4399.0,4452.25,4319.0,4340.0,4330.85,4368.83,4672,2041115930000.0,423.0,4001.0,0.8564
2013-10-11,SHREECEM,EQ,4330.85,4278.05,4438.85,4278.05,4371.1,4378.45,4361.12,9794,4271282215000.0,1118.0,6664.0,0.6804000000000001
2013-10-14,SHREECEM,EQ,4378.45,4428.0,4428.0,4350.05,4355.2,4380.85,4383.81,1612,706670860000.0,519.0,887.0,0.5502
2013-10-15,SHREECEM,EQ,4380.85,4399.95,4510.0,4380.0,4509.0,4484.75,4451.18,6950,3093568305000.0,1195.0,5076.0,0.7304
2013-10-17,SHREECEM,EQ,4484.75,4450.0,4510.0,4433.0,4485.0,4471.35,4479.29,1607,719822670000.0,446.0,783.0,0.4872
2013-10-18,SHREECEM,EQ,4471.35,4400.05,4605.9,4370.05,4500.0,4535.7,4491.93,8561,3845542515000.0,2000.0,4767.0,0.5568
2013-10-21,SHREECEM,EQ,4535.7,4500.0,4510.0,4460.0,4460.0,4482.45,4494.67,16426,7382944409999.999,338.0,15561.0,0.9473
2013-10-22,SHREECEM,EQ,4482.45,4482.5,4538.95,4390.0,4435.0,4426.25,4435.26,10747,4766571945000.0,3287.0,6455.0,0.6006
2013-10-23,SHREECEM,EQ,4426.25,4441.15,4561.2,4417.0,4482.3,4490.8,4494.75,7921,3560290070000.0005,2287.0,5018.0,0.6335000000000001
2013-10-24,SHREECEM,EQ,4490.8,4436.05,4539.8,4425.0,4490.0,4457.4,4460.76,28606,12760445445000.0,2692.0,26138.0,0.9137000000000001
2013-10-25,SHREECEM,EQ,4457.4,4435.05,4468.85,4390.05,4395.05,4430.65,4416.18,7523,3322289800000.0,1901.0,3915.0,0.5204
2013-10-28,SHREECEM,EQ,4430.65,4435.0,4460.0,4385.0,4429.8,4436.75,4414.58,29481,13014637915000.0,1858.0,27872.0,0.9454000000000001
2013-10-29,SHREECEM,EQ,4436.75,4411.55,4510.0,4322.0,4414.0,4436.5,4439.66,4427,1965438705000.0,939.0,3141.0,0.7095
2013-10-30,SHREECEM,EQ,4436.5,4405.0,4515.0,4397.05,4401.0,4413.85,4436.42,5332,2365501520000.0,494.0,3902.0,0.7318000000000001
2013-10-31,SHREECEM,EQ,4413.85,4439.6,4449.95,4418.75,4435.0,4435.35,4433.05,965,427789550000.0,231.0,803.0,0.8321
2013-11-01,SHREECEM,EQ,4435.35,4429.95,4445.0,4370.1,4400.0,4400.3,4427.44,32963,14594168769999.998,1625.0,30683.0,0.9308
2013-11-03,SHREECEM,EQ,4400.3,4396.0,4450.0,4396.0,4432.0,4432.8,4431.07,119,52729719999.99999,49.0,80.0,0.6723
2013-11-05,SHREECEM,EQ,4432.8,4415.05,4435.0,4385.0,4400.0,4401.95,4399.46,1085,477341500000.0,526.0,899.0,0.8286
2013-11-06,SHREECEM,EQ,4401.95,4457.8,4457.8,4392.0,4420.0,4425.85,4415.33,3438,1517989305000.0,492.0,2451.0,0.7129000000000001
2013-11-07,SHREECEM,EQ,4425.85,4401.65,4495.0,4401.65,4495.0,4452.85,4453.56,16742,7456152650000.0,2628.0,11782.0,0.7037000000000001
2013-11-08,SHREECEM,EQ,4452.85,4454.9,4461.55,4402.05,4421.0,4420.15,4439.78,3780,1678236705000.0,111.0,3723.0,0.9849
2013-11-11,SHREECEM,EQ,4420.15,4488.0,4488.0,4354.1,4389.8,4391.55,4411.01,10564,4659787825000.0,812.0,9910.0,0.9381
2013-11-12,SHREECEM,EQ,4391.55,4330.15,4423.0,4330.15,4385.0,4380.6,4384.86,722,316586630000.0,280.0,519.0,0.7188
2013-11-13,SHREECEM,EQ,4380.6,4396.4,4398.0,4310.0,4320.0,4321.95,4344.73,3384,1470255975000.0,749.0,2803.0,0.8283
2013-11-14,SHREECEM,EQ,4321.95,4322.0,4379.9,4300.0,4325.0,4307.5,4319.01,4814,2079169070000.0,662.0,4385.0,0.9109
2013-11-18,SHREECEM,EQ,4307.5,4308.0,4340.0,4303.6,4310.0,4313.95,4318.23,8087,3492151500000.0,2188.0,6914.0,0.855
2013-11-19,SHREECEM,EQ,4313.95,4300.0,4360.0,4300.0,4350.0,4343.5,4329.53,880,380998230000.0,124.0,783.0,0.8898
2013-11-20,SHREECEM,EQ,4343.5,4350.0,4389.0,4325.0,4339.9,4335.6,4340.37,12422,5391613450000.0,152.0,12279.0,0.9884999999999999
2013-11-21,SHREECEM,EQ,4335.6,4369.65,4369.85,4230.0,4325.0,4286.7,4284.94,946,405355080000.0,295.0,565.0,0.5972999999999999
2013-11-22,SHREECEM,EQ,4286.7,4413.1,4413.15,4280.0,4290.0,4289.95,4291.66,1878,805973045000.0,388.0,1805.0,0.9611000000000001
2013-11-25,SHREECEM,EQ,4289.95,4231.05,4390.0,4151.15,4390.0,4364.35,4299.65,1252,538315700000.0,333.0,610.0,0.4872
2013-11-26,SHREECEM,EQ,4364.35,4320.95,4399.9,4311.35,4350.0,4350.0,4350.94,10008,4354416220000.0005,232.0,9377.0,0.937
2013-11-27,SHREECEM,EQ,4350.0,4349.95,4400.0,4320.15,4375.0,4359.35,4360.13,2214,965332969999.9999,398.0,1825.0,0.8243
2013-11-28,SHREECEM,EQ,4359.35,4381.7,4381.7,4325.1,4340.0,4355.8,4358.99,3993,1740544950000.0,335.0,3672.0,0.9196
2013-11-29,SHREECEM,EQ,4355.8,4400.0,4429.0,4341.3,4341.3,4371.0,4375.64,4671,2043861914999.9998,1009.0,3875.0,0.8296
2013-12-02,SHREECEM,EQ,4371.0,4370.05,4389.9,4340.0,4340.0,4355.9,4367.09,3749,1637222460000.0,920.0,2999.0,0.7998999999999999
2013-12-03,SHREECEM,EQ,4355.9,4355.9,4474.95,4351.05,4375.0,4401.55,4414.71,8573,3784730075000.0,1395.0,6593.0,0.7690000000000001
2013-12-04,SHREECEM,EQ,4401.55,4335.0,4464.85,4285.15,4311.8,4336.45,4375.21,17706,7746746984999.999,3007.0,13710.0,0.7743000000000001
2013-12-05,SHREECEM,EQ,4336.45,4401.0,4450.0,4310.05,4310.3,4317.5,4341.14,5700,2474450255000.0,1181.0,4059.0,0.7121
2013-12-06,SHREECEM,EQ,4317.5,4350.05,4350.05,4250.0,4285.0,4296.15,4284.82,8437,3615099150000.0,2528.0,5983.0,0.7091
2013-12-09,SHREECEM,EQ,4296.15,4400.0,4425.0,4325.35,4425.0,4369.05,4365.06,15772,6884566120000.0,899.0,14509.0,0.9198999999999999
2013-12-10,SHREECEM,EQ,4369.05,4355.05,4447.3,4226.6,4300.0,4321.6,4334.0,5561,2410138550000.0,1715.0,3010.0,0.5413
2013-12-11,SHREECEM,EQ,4321.6,4375.0,4375.0,4305.0,4320.0,4322.35,4348.39,2308,1003609475000.0,340.0,1609.0,0.6970999999999999
2013-12-12,SHREECEM,EQ,4322.35,4313.65,4342.6,4280.0,4300.0,4301.3,4313.73,21476,9264162445000.0,537.0,20948.0,0.9754
2013-12-13,SHREECEM,EQ,4301.3,4319.0,4425.0,4235.0,4278.1,4367.25,4314.83,7779,3356502554999.9995,1793.0,5366.0,0.6898000000000001
2013-12-16,SHREECEM,EQ,4367.25,4310.0,4342.05,4256.15,4281.05,4299.95,4289.92,4028,1727980600000.0,1206.0,2249.0,0.5583
2013-12-17,SHREECEM,EQ,4299.95,4359.95,4397.9,4313.0,4315.0,4326.7,4368.49,33874,14797839444999.998,1490.0,32439.0,0.9576000000000001
2013-12-18,SHREECEM,EQ,4326.7,4368.65,4516.85,4325.0,4399.9,4400.95,4383.94,30382,13319272640000.0,1026.0,28630.0,0.9423
2013-12-19,SHREECEM,EQ,4400.95,4400.0,4447.05,4325.45,4349.9,4341.95,4356.63,2630,1145794685000.0,931.0,1395.0,0.5304
2013-12-20,SHREECEM,EQ,4341.95,4360.0,4393.0,4278.5,4330.0,4315.35,4312.63,9804,4228103375000.0,2499.0,6690.0,0.6824
2013-12-23,SHREECEM,EQ,4315.35,4358.65,4390.6,4330.0,4335.0,4347.4,4353.24,1584,689553165000.0,412.0,1268.0,0.8005
2013-12-24,SHREECEM,EQ,4347.4,4379.0,4408.0,4350.0,4390.0,4386.15,4369.09,1331,581525635000.0,323.0,1059.0,0.7956000000000001
2013-12-26,SHREECEM,EQ,4386.15,4370.6,4449.9,4369.0,4435.0,4401.5,4414.51,42503,18762971850000.0,1031.0,39785.0,0.9361
2013-12-27,SHREECEM,EQ,4401.5,4410.0,4445.0,4339.95,4360.0,4399.1,4394.18,5669,2491061285000.0,1142.0,4815.0,0.8494
2013-12-30,SHREECEM,EQ,4399.1,4444.0,4444.0,4311.35,4350.0,4350.65,4333.06,6004,2601567955000.0,1158.0,3643.0,0.6068
2013-12-31,SHREECEM,EQ,4350.65,4368.7,4400.0,4277.7,4281.0,4342.2,4356.96,7594,3308673840000.0,1425.0,6117.0,0.8055
2014-01-01,SHREECEM,EQ,4342.2,4340.0,4361.5,4311.05,4333.05,4344.55,4335.63,1041,451338584999.99994,223.0,734.0,0.7051000000000001
2014-01-02,SHREECEM,EQ,4344.55,4360.7,4410.1,4349.95,4370.0,4374.15,4367.14,14506,6334977870000.0,1755.0,8811.0,0.6074
2014-01-03,SHREECEM,EQ,4374.15,4375.0,4420.0,4352.4,4420.0,4405.2,4377.86,5005,2191119810000.0002,2122.0,4380.0,0.8751000000000001
2014-01-06,SHREECEM,EQ,4405.2,4400.0,4483.95,4370.05,4440.0,4459.85,4437.06,97536,43277308155000.0,1541.0,93678.0,0.9604
2014-01-07,SHREECEM,EQ,4459.85,4426.7,4465.0,4356.0,4375.0,4394.85,4416.27,4855,2144100889999.9998,2563.0,3844.0,0.7918000000000001
2014-01-08,SHREECEM,EQ,4394.85,4395.0,4526.8,4394.95,4513.9,4509.95,4492.29,122019,54814456279999.99,2388.0,119562.0,0.9799
2014-01-09,SHREECEM,EQ,4509.95,4478.45,4500.0,4440.95,4500.0,4484.45,4487.09,52909,23740769140000.0,1720.0,52050.0,0.9838
2014-01-10,SHREECEM,EQ,4484.45,4450.0,4525.0,4420.0,4500.0,4489.6,4489.21,56362,25302108285000.0,1977.0,54977.0,0.9754
2014-01-13,SHREECEM,EQ,4489.6,4489.6,4499.9,4415.0,4420.0,4455.45,4482.08,4828,2163949055000.0,2798.0,4292.0,0.8890000000000001
2014-01-14,SHREECEM,EQ,4455.45,4489.05,4550.0,4439.5,4525.0,4525.55,4470.16,14655,6551018390000.0,1384.0,14012.0,0.9561000000000001
2014-01-15,SHREECEM,EQ,4525.55,4531.05,4549.8,4489.95,4507.05,4527.3,4517.66,1557,703400055000.0,331.0,858.0,0.5511
2014-01-16,SHREECEM,EQ,4527.3,4514.65,4550.1,4482.5,4492.0,4493.8,4546.02,9526,4330537204999.9995,328.0,9126.0,0.958
2014-01-17,SHREECEM,EQ,4493.8,4545.0,4545.0,4475.05,4481.05,4490.15,4490.55,1636,734654060000.0,864.0,1429.0,0.8734999999999999
2014-01-20,SHREECEM,EQ,4490.15,4489.9,4500.0,4381.35,4390.0,4419.05,4489.29,16403,7363789609999.999,382.0,15789.0,0.9626000000000001
2014-01-21,SHREECEM,EQ,4419.05,4438.95,4500.0,4401.45,4500.0,4493.0,4496.13,14782,6646182920000.0,349.0,14415.0,0.9752
2014-01-22,SHREECEM,EQ,4493.0,4436.25,4480.0,4410.0,4420.0,4441.3,4438.76,5567,2471054980000.0,1586.0,3920.0,0.7041
2014-01-23,SHREECEM,EQ,4441.3,4445.0,4479.9,4430.0,4440.05,4444.95,4442.86,1787,793939175000.0,203.0,1278.0,0.7152
2014-01-24,SHREECEM,EQ,4444.95,4385.75,4486.0,4380.0,4392.0,4389.9,4456.49,5732,2554459450000.0,963.0,3568.0,0.6225
2014-01-27,SHREECEM,EQ,4389.9,4351.0,4379.7,4100.1,4329.9,4310.5,4242.97,26330,11171743655000.0,4616.0,12522.0,0.4756
2014-01-28,SHREECEM,EQ,4310.5,4252.0,4399.0,4125.25,4370.0,4313.25,4211.83,9204,3876568115000.0,3152.0,4941.0,0.5368
2014-01-29,SHREECEM,EQ,4313.25,4266.0,4442.9,4254.1,4422.0,4402.5,4341.64,11951,5188691970000.0,2907.0,8091.0,0.677
2014-01-30,SHREECEM,EQ,4402.5,4261.05,4489.45,4261.0,4320.05,4369.9,4396.17,12017,5282878345000.0,1452.0,9568.0,0.7962
2014-01-31,SHREECEM,EQ,4369.9,4320.05,4469.9,4261.0,4449.0,4436.7,4400.46,13606,5987259230000.0,3732.0,9831.0,0.7225
2014-02-03,SHREECEM,EQ,4436.7,4380.0,4460.0,4322.0,4365.95,4391.95,4431.13,4741,2100796864999.9998,479.0,3861.0,0.8144
2014-02-04,SHREECEM,EQ,4391.95,4355.1,4445.0,4307.65,4310.0,4322.35,4344.65,1148,498766265000.00006,300.0,676.0,0.5889
2014-02-05,SHREECEM,EQ,4322.35,4369.65,4390.0,4309.95,4320.05,4338.3,4330.02,17263,7474916730000.0,759.0,16594.0,0.9612
2014-02-06,SHREECEM,EQ,4338.3,4399.95,4405.0,4300.0,4360.0,4369.55,4350.79,14534,6323438820000.0,3258.0,11834.0,0.8142
2014-02-07,SHREECEM,EQ,4369.55,4402.6,4435.0,4305.0,4305.0,4344.65,4379.09,6291,2754883005000.0,1299.0,5197.0,0.8261000000000001
2014-02-10,SHREECEM,EQ,4344.65,4349.1,4360.4,4286.2,4304.9,4305.65,4309.48,1301,560663410000.0,464.0,733.0,0.5634
2014-02-11,SHREECEM,EQ,4305.65,4365.0,4365.0,4210.8,4265.0,4261.25,4282.6,2340,1002129010000.0,474.0,1736.0,0.7419
2014-02-12,SHREECEM,EQ,4261.25,4266.0,4349.95,4250.05,4304.65,4306.55,4294.04,1293,555219355000.0,447.0,614.0,0.47490000000000004
2014-02-13,SHREECEM,EQ,4306.55,4395.0,4395.0,4282.5,4305.0,4299.85,4302.37,3216,1383642110000.0,920.0,2417.0,0.7515999999999999
2014-02-14,SHREECEM,EQ,4299.85,4267.0,4305.0,4225.0,4229.0,4262.4,4267.14,11561,4933237790000.0,1325.0,10063.0,0.8704000000000001
2014-02-17,SHREECEM,EQ,4262.4,4251.8,4305.0,4227.6,4305.0,4281.75,4255.05,34857,14831823610000.0,719.0,34281.0,0.9834999999999999
2014-02-18,SHREECEM,EQ,4281.75,4281.75,4290.05,4259.0,4290.0,4282.65,4274.39,46742,19979368620000.0,241.0,46461.0,0.9940000000000001
2014-02-19,SHREECEM,EQ,4282.65,4290.0,4401.0,4272.6,4392.3,4377.8,4332.95,4308,1866633310000.0002,1103.0,3440.0,0.7985
2014-02-20,SHREECEM,EQ,4377.8,4336.0,4395.0,4312.5,4371.0,4373.45,4358.74,10170,4432841070000.0,932.0,9516.0,0.9357
2014-02-21,SHREECEM,EQ,4373.45,4400.0,4573.0,4352.45,4560.0,4548.35,4418.07,23005,10163776595000.0,1366.0,21529.0,0.9358
2014-02-24,SHREECEM,EQ,4548.35,4572.3,4825.0,4551.0,4800.0,4786.75,4687.5,11646,5459058720000.0,2596.0,6506.0,0.5586
2014-02-25,SHREECEM,EQ,4786.75,4798.95,4838.9,4652.0,4680.0,4719.5,4787.69,6893,3300152400000.0,714.0,5637.0,0.8178000000000001
2014-02-26,SHREECEM,EQ,4719.5,4744.95,4763.15,4621.0,4625.05,4695.85,4708.15,3418,1609245110000.0,1058.0,2329.0,0.6814
2014-02-28,SHREECEM,EQ,4695.85,4694.95,4765.05,4623.0,4751.0,4688.5,4702.03,22560,10607768745000.0,3329.0,19425.0,0.861
2014-03-03,SHREECEM,EQ,4688.5,4688.55,4749.0,4631.15,4748.0,4720.9,4696.03,1460,685620140000.0,507.0,993.0,0.6801
2014-03-04,SHREECEM,EQ,4720.9,4674.0,4825.0,4673.45,4800.0,4772.25,4750.74,58472,27778502155000.0,626.0,57394.0,0.9816
2014-03-05,SHREECEM,EQ,4772.25,4874.05,4874.4,4780.0,4818.0,4820.6,4819.31,41006,19762082460000.0,1431.0,39911.0,0.9733
2014-03-06,SHREECEM,EQ,4820.6,4838.2,5080.0,4824.95,4999.95,4999.05,4875.38,71328,34775121110000.004,4645.0,66228.0,0.9285
2014-03-07,SHREECEM,EQ,4999.05,5089.0,5140.1,5011.0,5095.0,5118.95,5067.4,30702,15557941894999.998,2516.0,26877.0,0.8754000000000001
2014-03-10,SHREECEM,EQ,5118.95,5174.0,5209.9,5120.0,5180.0,5168.45,5170.5,10758,5562425705000.0,2291.0,8491.0,0.7893000000000001
2014-03-11,SHREECEM,EQ,5168.45,5215.0,5249.0,5130.0,5200.0,5231.8,5194.69,15336,7966570695000.0,2941.0,13281.0,0.866
2014-03-12,SHREECEM,EQ,5231.8,5209.95,5270.0,5130.0,5245.0,5247.2,5232.47,4828,2526235370000.0,1658.0,2644.0,0.5476
2014-03-13,SHREECEM,EQ,5247.2,5229.0,5262.05,5001.0,5100.0,5093.15,5125.86,18204,9331114195000.0,6125.0,12353.0,0.6786
2014-03-14,SHREECEM,EQ,5093.15,5100.0,5150.0,5091.0,5100.0,5103.25,5112.95,1134,579808080000.0,349.0,789.0,0.6958
2014-03-18,SHREECEM,EQ,5103.25,5164.0,5209.0,5140.0,5180.0,5194.0,5187.5,8150,4227810635000.0,847.0,7614.0,0.9342
2014-03-19,SHREECEM,EQ,5194.0,5190.0,5215.0,5129.95,5215.0,5199.8,5198.54,32595,16944635044999.998,1609.0,31643.0,0.9708
2014-03-20,SHREECEM,EQ,5199.8,5213.15,5244.4,5195.0,5220.0,5200.4,5213.67,11975,6243373710000.0,829.0,11203.0,0.9355
2014-03-21,SHREECEM,EQ,5200.4,5231.3,5250.0,5025.0,5100.0,5084.1,5106.52,7149,3650653825000.0,1972.0,4716.0,0.6597
2014-03-22,SHREECEM,EQ,5084.1,5134.25,5148.95,5111.05,5138.0,5135.55,5128.64,99,50773490000.0,34.0,78.0,0.7879
2014-03-24,SHREECEM,EQ,5135.55,5141.1,5310.0,5140.0,5308.0,5298.95,5291.93,60837,32194544080000.0,3051.0,58319.0,0.9586
2014-03-25,SHREECEM,EQ,5298.95,5298.7,5309.9,5270.25,5309.8,5276.45,5284.04,25960,13717378755000.002,2636.0,25348.0,0.9764
2014-03-26,SHREECEM,EQ,5276.45,5324.95,5365.0,5301.0,5355.0,5351.25,5333.12,5279,2815356005000.0,1014.0,4656.0,0.882
2014-03-27,SHREECEM,EQ,5351.25,5365.0,5525.0,5290.0,5450.0,5503.45,5403.22,27225,14710261110000.0,2397.0,24844.0,0.9125
2014-03-28,SHREECEM,EQ,5503.45,5406.3,5699.7,5406.3,5659.0,5634.75,5593.51,6626,3706262865000.0,1536.0,4407.0,0.6651
2014-03-31,SHREECEM,EQ,5634.75,5650.05,5754.0,5540.05,5690.0,5670.95,5663.3,8353,4730552685000.0,2316.0,5935.0,0.7105
2014-04-01,SHREECEM,EQ,5670.95,5670.0,5757.0,5525.0,5699.0,5694.45,5693.57,17727,10092998300000.0,4211.0,13619.0,0.7683
2014-04-02,SHREECEM,EQ,5694.45,5700.05,5751.0,5450.0,5751.0,5747.2,5723.58,3894,2228762155000.0,995.0,2920.0,0.7499
2014-04-03,SHREECEM,EQ,5747.2,5749.95,5915.05,5670.0,5730.0,5796.1,5801.72,15965,9262439555000.0,2769.0,11165.0,0.6993
2014-04-04,SHREECEM,EQ,5796.1,5701.0,5792.75,5631.0,5631.0,5661.0,5731.11,7829,4486885370000.0,1632.0,6398.0,0.8172
2014-04-07,SHREECEM,EQ,5661.0,5632.0,5730.0,5585.5,5619.9,5615.35,5634.18,3823,2153945795000.0,913.0,2297.0,0.6008
2014-04-09,SHREECEM,EQ,5615.35,5586.0,5686.0,5580.05,5600.0,5598.45,5624.81,3133,1762253985000.0002,1082.0,2243.0,0.7159000000000001
2014-04-10,SHREECEM,EQ,5598.45,5522.05,5670.0,5482.0,5635.0,5613.0,5576.11,17427,9717494905000.0,5142.0,13070.0,0.75
2014-04-11,SHREECEM,EQ,5613.0,5605.35,5889.7,5600.0,5850.0,5849.35,5711.26,49046,28011459364999.996,2284.0,46136.0,0.9407
2014-04-15,SHREECEM,EQ,5849.35,5840.0,5998.95,5750.0,5874.95,5831.6,5840.51,4484,2618885620000.0,1185.0,2848.0,0.6351
2014-04-16,SHREECEM,EQ,5831.6,5776.05,5999.4,5776.05,5850.0,5857.75,5893.35,5828,3434646940000.0,1774.0,3560.0,0.6108
2014-04-17,SHREECEM,EQ,5857.75,5800.0,5839.9,5690.55,5780.0,5768.45,5777.74,8587,4961342825000.0,2784.0,5611.0,0.6534000000000001
2014-04-21,SHREECEM,EQ,5768.45,5800.0,5871.9,5702.0,5747.35,5738.45,5783.68,3014,1743199710000.0002,1486.0,1863.0,0.6181
2014-04-22,SHREECEM,EQ,5738.45,5760.05,5880.0,5705.1,5800.0,5847.55,5825.95,2625,1529312065000.0,1270.0,1377.0,0.5246000000000001
2014-04-23,SHREECEM,EQ,5847.55,5775.85,5998.95,5775.85,5910.0,5906.4,5928.6,22312,13227902110000.0,2284.0,19282.0,0.8642000000000001
2014-04-25,SHREECEM,EQ,5906.4,5990.0,5990.0,5777.85,5800.0,5812.65,5873.26,3750,2202471025000.0,1800.0,2638.0,0.7034999999999999
2014-04-28,SHREECEM,EQ,5812.65,5820.0,5890.0,5655.1,5682.5,5732.8,5753.59,20612,11859293575000.0,3663.0,9706.0,0.47090000000000004
2014-04-29,SHREECEM,EQ,5732.8,5677.6,5785.0,5675.5,5714.9,5701.05,5715.38,15881,9076590230000.0,1967.0,13482.0,0.8489
2014-04-30,SHREECEM,EQ,5701.05,5701.0,5739.95,5690.0,5715.0,5701.45,5705.55,28305,16149565669999.998,2523.0,22397.0,0.7913
2014-05-02,SHREECEM,EQ,5701.45,5715.0,5730.0,5660.05,5700.4,5700.4,5700.6,6139,3499601215000.0,1274.0,5258.0,0.8565
2014-05-05,SHREECEM,EQ,5700.4,5661.0,5735.1,5661.0,5700.0,5700.05,5700.85,18503,10548290060000.0,909.0,18039.0,0.9749
2014-05-06,SHREECEM,EQ,5700.05,5703.2,5809.95,5698.0,5730.0,5727.35,5742.64,3605,2070220814999.9998,542.0,2505.0,0.6949
2014-05-07,SHREECEM,EQ,5727.35,5727.35,5800.0,5720.05,5800.0,5786.4,5782.42,3064,1771734125000.0,699.0,2350.0,0.767
2014-05-08,SHREECEM,EQ,5786.4,5794.95,5799.0,5698.8,5728.9,5715.95,5756.76,7894,4544386005000.0,975.0,1824.0,0.2311
2014-05-09,SHREECEM,EQ,5715.95,5695.0,5801.8,5695.0,5800.05,5766.05,5734.28,22913,13138966210000.0,989.0,20973.0,0.9153
2014-05-12,SHREECEM,EQ,5766.05,5849.95,6035.0,5810.5,5930.0,5997.45,5976.56,13623,8141867559999.999,3106.0,10026.0,0.736
2014-05-13,SHREECEM,EQ,5997.45,6000.0,6119.95,5900.0,6115.0,6088.35,6054.86,9916,6003997260000.0,2441.0,7496.0,0.756
2014-05-14,SHREECEM,EQ,6088.35,6098.95,6099.5,5866.6,6080.0,6032.2,6017.16,6605,3974334054999.9995,762.0,5269.0,0.7977
2014-05-15,SHREECEM,EQ,6032.2,6000.1,6080.0,5927.7,6075.0,6066.15,6026.77,4006,2414323460000.0,1198.0,2491.0,0.6218
2014-05-16,SHREECEM,EQ,6066.15,5921.0,6366.0,5820.0,6200.0,6169.55,6251.44,26144,16343777505000.002,5566.0,19369.0,0.7409
2014-05-19,SHREECEM,EQ,6169.55,6170.0,6350.25,6170.0,6200.0,6254.55,6253.16,33165,20738617765000.0,4948.0,23310.0,0.7028
2014-05-20,SHREECEM,EQ,6254.55,6250.0,6300.0,6149.4,6250.0,6252.85,6243.92,16009,9995892735000.0,2465.0,12862.0,0.8034
2014-05-21,SHREECEM,EQ,6252.85,6259.25,6379.95,6234.05,6320.0,6282.1,6269.55,14860,9316550255000.0,743.0,13613.0,0.9161
2014-05-22,SHREECEM,EQ,6282.1,6374.0,6470.0,6200.0,6465.0,6378.4,6290.26,5567,3501787235000.0,2367.0,3750.0,0.6736
2014-05-23,SHREECEM,EQ,6378.4,6450.0,6569.9,6405.1,6565.0,6529.7,6479.58,8766,5680001470000.0,833.0,7592.0,0.8661
2014-05-26,SHREECEM,EQ,6529.7,6629.0,7148.55,6451.3,6925.0,6841.5,6935.85,60093,41679582305000.0,9023.0,49020.0,0.8157
2014-05-27,SHREECEM,EQ,6841.5,6848.45,7040.0,6765.0,6765.0,6853.6,6853.32,74108,50788570620000.0,5075.0,69965.0,0.9440999999999999
2014-05-28,SHREECEM,EQ,6853.6,6910.0,7124.0,6784.45,6880.0,6987.0,6908.53,50439,34845910155000.0,3425.0,44181.0,0.8759
2014-05-29,SHREECEM,EQ,6987.0,6920.0,6987.85,6820.0,6830.05,6856.1,6901.86,4836,3337738255000.0,1044.0,3032.0,0.627
2014-05-30,SHREECEM,EQ,6856.1,6875.0,6890.0,6790.0,6850.0,6851.05,6831.48,3280,2240726390000.0,773.0,2537.0,0.7735
2014-06-02,SHREECEM,EQ,6851.05,6851.0,6995.0,6805.5,6810.0,6861.85,6900.79,1984,1369117645000.0,470.0,1391.0,0.7011000000000001
2014-06-03,SHREECEM,EQ,6861.85,6929.05,7000.0,6821.0,6980.15,6977.95,6913.48,3852,2663073700000.0,870.0,2817.0,0.7313
2014-06-04,SHREECEM,EQ,6977.95,6999.65,7270.0,6985.0,7240.0,7199.65,7055.76,43099,30409611610000.004,1253.0,41208.0,0.9561000000000001
2014-06-05,SHREECEM,EQ,7199.65,7200.0,7999.7,7200.0,7400.0,7425.15,7632.93,53501,40836928780000.0,10428.0,38807.0,0.7254
2014-06-06,SHREECEM,EQ,7425.15,7550.0,7680.3,7385.0,7535.05,7611.55,7527.05,23081,17373188235000.0,3811.0,16285.0,0.7056
2014-06-09,SHREECEM,EQ,7611.55,7640.0,7990.0,7640.0,7700.0,7745.75,7801.6,89554,69866435195000.01,8802.0,77671.0,0.8673000000000001
2014-06-10,SHREECEM,EQ,7745.75,7810.0,7810.0,6880.0,7400.0,7399.0,7362.04,34153,25143571955000.0,9087.0,21448.0,0.628
2014-06-11,SHREECEM,EQ,7399.0,7480.0,7610.0,7215.0,7350.0,7300.05,7306.93,56193,41059847695000.0,5211.0,48562.0,0.8642000000000001
2014-06-12,SHREECEM,EQ,7300.05,7350.0,7399.0,7202.0,7303.0,7280.45,7258.67,49971,36272300880000.0,3955.0,44418.0,0.8889
2014-06-13,SHREECEM,EQ,7280.45,7300.0,7370.0,6910.05,7200.0,7218.3,7162.97,26605,19057091435000.0,6312.0,18087.0,0.6798000000000001
2014-06-16,SHREECEM,EQ,7218.3,7156.0,7248.65,7156.0,7200.0,7210.65,7210.97,10272,7407108105000.0,1708.0,8650.0,0.8421
2014-06-17,SHREECEM,EQ,7210.65,7148.0,7325.0,7148.0,7249.0,7248.65,7260.21,15664,11372391585000.0,3442.0,12956.0,0.8271
2014-06-18,SHREECEM,EQ,7248.65,7260.0,7374.0,7211.0,7340.0,7335.5,7289.54,36814,26835694850000.0,7006.0,32543.0,0.8840000000000001
2014-06-19,SHREECEM,EQ,7335.5,7331.0,7399.0,7262.1,7300.0,7307.95,7326.14,6193,4537076850000.0,2250.0,4644.0,0.7499
2014-06-20,SHREECEM,EQ,7307.95,7237.0,7450.0,7237.0,7330.0,7347.05,7345.85,12829,9423990095000.0,4153.0,11570.0,0.9019
2014-06-23,SHREECEM,EQ,7347.05,7273.6,7394.95,7250.0,7290.0,7300.7,7302.21,3943,2879261610000.0,1203.0,3141.0,0.7966
2014-06-24,SHREECEM,EQ,7300.7,7265.0,7489.0,7265.0,7350.1,7412.8,7424.31,9114,6766516665000.001,2659.0,7043.0,0.7728
2014-06-25,SHREECEM,EQ,7412.8,7355.0,7469.95,7302.0,7315.05,7337.85,7344.08,6587,4837548305000.0,3010.0,5767.0,0.8755
2014-06-26,SHREECEM,EQ,7337.85,7290.0,7521.5,7200.0,7287.0,7290.8,7366.24,14974,11030207365000.0,3470.0,11308.0,0.7552
2014-06-27,SHREECEM,EQ,7290.8,7251.0,7375.0,7151.3,7190.0,7208.2,7279.34,26681,19422008770000.0,2293.0,24465.0,0.9169
2014-06-30,SHREECEM,EQ,7208.2,7161.15,7298.0,7074.8,7200.0,7204.05,7200.21,10056,7240527570000.0,2181.0,8018.0,0.7973
2014-07-01,SHREECEM,EQ,7204.05,7269.95,7324.95,7110.1,7121.0,7154.6,7211.58,6150,4435119175000.0,2472.0,3207.0,0.5215
2014-07-02,SHREECEM,EQ,7154.6,7210.0,7279.75,7175.0,7220.0,7209.45,7203.96,7161,5158752925000.0,2387.0,5744.0,0.8020999999999999
2014-07-03,SHREECEM,EQ,7209.45,7260.0,7567.0,7200.1,7450.0,7426.6,7427.23,18946,14071636625000.0,4495.0,14324.0,0.756
2014-07-04,SHREECEM,EQ,7426.6,7488.0,7488.0,7200.0,7270.05,7274.6,7260.32,6808,4942825035000.0,1590.0,3448.0,0.5065
2014-07-07,SHREECEM,EQ,7274.6,7280.0,7395.0,7205.1,7373.0,7356.6,7345.12,3063,2249811415000.0,1312.0,1845.0,0.6024
2014-07-08,SHREECEM,EQ,7356.6,7308.15,7419.95,7225.0,7305.0,7277.5,7283.23,3073,2238136575000.0,1108.0,2193.0,0.7136
2014-07-09,SHREECEM,EQ,7277.5,7305.0,7325.0,7147.65,7210.0,7259.0,7243.79,5624,4073910204999.9995,2001.0,4736.0,0.8421
2014-07-10,SHREECEM,EQ,7259.0,7265.0,7369.0,6858.7,7321.0,7205.3,7157.97,7038,5037779760000.0,1858.0,4189.0,0.5952000000000001
2014-07-11,SHREECEM,EQ,7205.3,7157.6,7288.95,7157.6,7200.0,7209.35,7205.84,3204,2308749880000.0,842.0,2460.0,0.7678
2014-07-14,SHREECEM,EQ,7209.35,7200.05,7249.45,7106.1,7150.0,7205.1,7171.28,5245,3761338004999.9995,1319.0,3949.0,0.7529000000000001
2014-07-15,SHREECEM,EQ,7205.1,7163.4,7262.0,7078.0,7250.0,7201.9,7184.14,5094,3659599154999.9995,970.0,3101.0,0.6088
2014-07-16,SHREECEM,EQ,7201.9,7162.0,7300.05,7162.0,7205.0,7206.1,7213.32,6617,4773052115000.0,986.0,5682.0,0.8587
2014-07-17,SHREECEM,EQ,7206.1,7248.05,7475.0,7140.0,7417.0,7351.45,7310.82,35829,26193950295000.0,1712.0,33825.0,0.9440999999999999
2014-07-18,SHREECEM,EQ,7351.45,7350.0,7419.1,7240.0,7350.0,7324.1,7311.74,3223,2356573660000.0,911.0,1508.0,0.4679
2014-07-21,SHREECEM,EQ,7324.1,7389.0,7390.0,7236.2,7360.0,7353.0,7340.67,1583,1162028100000.0,514.0,995.0,0.6286
2014-07-22,SHREECEM,EQ,7353.0,7353.35,7400.0,7161.0,7200.0,7201.9,7247.08,10063,7292740234999.999,1884.0,8315.0,0.8262999999999999
2014-07-23,SHREECEM,EQ,7201.9,7300.0,7300.0,7021.0,7130.0,7097.15,7088.27,17838,12644047455000.0,6284.0,11764.0,0.6595000000000001
2014-07-24,SHREECEM,EQ,7097.15,7150.0,7167.0,6904.25,7000.0,6999.95,7007.07,21833,15298531069999.998,2806.0,17988.0,0.8239000000000001
2014-07-25,SHREECEM,EQ,6999.95,7058.8,7157.3,7000.0,7100.0,7117.9,7052.77,6047,4264809365000.0,2790.0,4015.0,0.664
2014-07-28,SHREECEM,EQ,7117.9,7160.0,7260.0,7051.3,7240.0,7239.15,7175.55,6070,4355557490000.0,1327.0,4567.0,0.7524
2014-07-30,SHREECEM,EQ,7239.15,7240.0,7311.0,7120.0,7311.0,7263.7,7200.51,4676,3366956700000.0,1872.0,3110.0,0.6651
2014-07-31,SHREECEM,EQ,7263.7,7300.95,7440.0,7261.35,7390.0,7394.75,7384.99,10939,8078440480000.0,1380.0,10043.0,0.9181
2014-08-01,SHREECEM,EQ,7394.75,7370.0,7570.0,7128.0,7330.0,7359.4,7429.08,11893,8835400790000.0,3908.0,7117.0,0.5984
2014-08-04,SHREECEM,EQ,7359.4,7439.55,7515.0,7270.0,7330.0,7347.5,7356.85,7127,5243224690000.0,1644.0,5555.0,0.7794
2014-08-05,SHREECEM,EQ,7347.5,7424.95,7485.0,7305.1,7450.0,7461.0,7388.19,2510,1854436145000.0,688.0,1805.0,0.7191
2014-08-06,SHREECEM,EQ,7461.0,7415.2,7675.95,7236.2,7417.3,7430.3,7560.37,13748,10393997395000.0,2855.0,8480.0,0.6168
2014-08-07,SHREECEM,EQ,7430.3,7500.0,7500.0,7220.0,7330.05,7344.0,7345.56,13675,10045059160000.0,2029.0,10643.0,0.7783
2014-08-08,SHREECEM,EQ,7344.0,7300.0,7430.0,7151.0,7380.0,7244.45,7233.86,6608,4780133795000.0,2005.0,4383.0,0.6633
2014-08-11,SHREECEM,EQ,7244.45,7450.0,7450.0,7105.0,7200.0,7205.2,7184.25,16493,11848977025000.0,3488.0,12035.0,0.7297
2014-08-12,SHREECEM,EQ,7205.2,7132.0,7348.0,7132.0,7338.0,7301.4,7245.44,6254,4531297855000.0,2491.0,4108.0,0.6569
2014-08-13,SHREECEM,EQ,7301.4,7338.2,7347.95,7225.3,7255.0,7259.5,7274.8,28168,20491665100000.0,2467.0,25413.0,0.9022
2014-08-14,SHREECEM,EQ,7259.5,7230.05,7337.95,7230.0,7325.05,7318.0,7294.17,2696,1966507970000.0,1002.0,1756.0,0.6513
2014-08-18,SHREECEM,EQ,7318.0,7166.0,7590.0,7166.0,7525.0,7471.0,7458.12,15867,11833791665000.0,2518.0,12119.0,0.7637999999999999
2014-08-19,SHREECEM,EQ,7471.0,7471.0,7750.0,7471.0,7735.0,7705.65,7666.61,29344,22496889910000.0,3239.0,25762.0,0.8779000000000001
2014-08-20,SHREECEM,EQ,7705.65,7835.0,8000.0,7552.15,8000.0,7911.35,7826.61,97191,76067619025000.0,4248.0,88787.0,0.9135
2014-08-21,SHREECEM,EQ,7911.35,7930.0,8150.0,7930.0,8032.2,8054.4,8065.03,30633,24705615635000.0,4643.0,24567.0,0.802
2014-08-22,SHREECEM,EQ,8054.4,8100.0,8189.9,7975.0,8015.0,8023.0,8051.38,11951,9622201740000.0,1920.0,10296.0,0.8615
2014-08-25,SHREECEM,EQ,8023.0,8115.0,8115.0,7855.0,7855.0,7897.4,7934.81,6457,5123508895000.0,2025.0,3339.0,0.5171
2014-08-26,SHREECEM,EQ,7897.4,8050.0,8060.0,7850.0,7900.0,7901.9,7941.62,13873,11017403510000.0,1989.0,9155.0,0.6598999999999999
2014-08-27,SHREECEM,EQ,7901.9,7939.35,8005.0,7900.0,7940.0,7934.4,7948.87,7524,5980727935000.0,2670.0,5992.0,0.7964
2014-08-28,SHREECEM,EQ,7934.4,7938.95,7938.95,7834.2,7900.0,7889.5,7890.48,5717,4510988190000.0,1377.0,4710.0,0.8239000000000001
2014-09-01,SHREECEM,EQ,7889.5,7834.2,7978.95,7834.2,7920.0,7904.85,7905.71,5765,4557642565000.0,835.0,5089.0,0.8826999999999999
2014-09-02,SHREECEM,EQ,7904.85,7815.0,7940.0,7815.0,7930.0,7927.3,7909.98,8905,7043837055000.0,1850.0,5814.0,0.6529
2014-09-03,SHREECEM,EQ,7927.3,7945.0,8425.0,7945.0,8280.0,8292.8,8244.21,18703,15419150110000.0,5648.0,10205.0,0.5456000000000001
2014-09-04,SHREECEM,EQ,8292.8,8245.0,8636.85,8209.9,8400.0,8401.9,8413.06,42046,35373535450000.0,6162.0,36566.0,0.8697
2014-09-05,SHREECEM,EQ,8401.9,8326.1,8557.0,8326.1,8510.0,8459.05,8454.51,6581,5563914300000.0,1587.0,4601.0,0.6990999999999999
2014-09-08,SHREECEM,EQ,8459.05,8501.0,8599.6,8400.0,8490.0,8473.45,8499.99,86015,73112651710000.0,1947.0,84367.0,0.9808
2014-09-09,SHREECEM,EQ,8473.45,8473.45,8599.6,8447.0,8599.6,8579.4,8514.35,3413,2905948080000.0,1230.0,1952.0,0.5719
2014-09-10,SHREECEM,EQ,8579.4,8586.95,8699.6,8534.4,8600.0,8597.5,8614.5,6675,5750179655000.0,1679.0,4365.0,0.6539
2014-09-11,SHREECEM,EQ,8597.5,8659.55,8659.9,8470.0,8580.0,8596.45,8547.92,4083,3490115529999.9995,1035.0,2091.0,0.5121
2014-09-12,SHREECEM,EQ,8596.45,8637.9,8825.05,8625.1,8750.0,8742.9,8729.21,8889,7759390965000.001,2247.0,5465.0,0.6148
2014-09-15,SHREECEM,EQ,8742.9,8742.9,8743.0,8533.05,8610.0,8650.1,8666.99,114537,99269127665000.0,3728.0,111603.0,0.9744
2014-09-16,SHREECEM,EQ,8650.1,8611.85,8684.9,8449.25,8542.7,8530.05,8556.13,15037,12865850830000.0,2687.0,12137.0,0.8070999999999999
2014-09-17,SHREECEM,EQ,8530.05,8570.0,8599.0,8445.0,8530.0,8500.45,8502.52,6920,5883743280000.0,608.0,5887.0,0.8506999999999999
2014-09-18,SHREECEM,EQ,8500.45,8575.0,8690.0,8521.05,8680.0,8675.0,8661.53,5600,4850454245000.0,676.0,4497.0,0.8029999999999999
2014-09-19,SHREECEM,EQ,8675.0,8588.3,8767.75,8507.6,8588.95,8588.35,8613.58,3022,2603025100000.0,1120.0,1660.0,0.5493
2014-09-22,SHREECEM,EQ,8588.35,8507.0,8613.65,8436.6,8500.0,8520.05,8534.45,6513,5558484045000.0,2042.0,5242.0,0.8049
2014-09-23,SHREECEM,EQ,8520.05,8485.0,8584.65,8405.1,8495.0,8492.65,8520.79,37332,31809831760000.004,1448.0,35990.0,0.9641
2014-09-24,SHREECEM,EQ,8492.65,8589.0,8589.0,8320.0,8420.0,8412.95,8437.76,3371,2844369575000.0,508.0,2579.0,0.7651000000000001
2014-09-25,SHREECEM,EQ,8412.95,8410.85,8430.0,8310.0,8430.0,8371.35,8357.5,11885,9932890140000.0,686.0,11188.0,0.9414
2014-09-26,SHREECEM,EQ,8371.35,8306.1,8450.0,8000.5,8400.0,8320.9,8226.7,4916,4044243975000.0,1498.0,2876.0,0.585
2014-09-29,SHREECEM,EQ,8320.9,8290.0,8449.2,8290.0,8400.0,8402.35,8400.15,24364,20466118265000.0,1166.0,23468.0,0.9632
2014-09-30,SHREECEM,EQ,8402.35,8325.0,8490.0,8251.0,8400.0,8399.8,8394.31,8613,7230020680000.0,1358.0,7042.0,0.8176000000000001
2014-10-01,SHREECEM,EQ,8399.8,8332.05,8549.9,8301.0,8350.0,8345.85,8383.21,3195,2678435640000.0,930.0,1291.0,0.40409999999999996
2014-10-07,SHREECEM,EQ,8345.85,8479.0,8479.0,8349.95,8380.0,8379.1,8383.35,2162,1812481264999.9998,767.0,1324.0,0.6124
2014-10-08,SHREECEM,EQ,8379.1,8406.75,8520.95,8311.05,8391.0,8386.3,8393.19,3828,3212914065000.0,640.0,2871.0,0.75
2014-10-09,SHREECEM,EQ,8386.3,8310.05,8434.4,8250.5,8364.0,8325.5,8356.53,11972,10004442395000.0,2583.0,9813.0,0.8197
2014-10-10,SHREECEM,EQ,8325.5,8325.0,8365.15,8264.0,8340.0,8329.65,8302.78,2912,2417770830000.0,639.0,2015.0,0.6920000000000001
2014-10-13,SHREECEM,EQ,8329.65,8310.0,8330.5,8161.6,8269.0,8264.1,8222.3,4031,3314409065000.0,1318.0,2687.0,0.6666
2014-10-14,SHREECEM,EQ,8264.1,8250.0,8520.05,8250.0,8452.4,8432.1,8484.99,79038,67063696085000.0,5518.0,75533.0,0.9557
2014-10-16,SHREECEM,EQ,8432.1,8311.0,8644.0,8152.0,8300.0,8281.35,8549.21,30125,25754486655000.0,4682.0,24787.0,0.8228
2014-10-17,SHREECEM,EQ,8281.35,8364.55,8543.0,8279.6,8410.0,8409.15,8423.31,15220,12820280115000.0,870.0,13946.0,0.9163
2014-10-20,SHREECEM,EQ,8409.15,8500.0,8675.0,8480.0,8525.0,8536.7,8544.08,6569,5612608425000.0,2209.0,3574.0,0.5441
2014-10-21,SHREECEM,EQ,8536.7,8575.0,8625.0,8481.0,8520.0,8521.3,8557.35,6214,5317540160000.0,2011.0,4219.0,0.679
2014-10-22,SHREECEM,EQ,8521.3,8594.45,8606.45,8514.15,8559.85,8557.1,8558.25,2236,1913624250000.0,455.0,1879.0,0.8403
2014-10-23,SHREECEM,EQ,8557.1,8621.0,8650.05,8565.0,8600.05,8611.2,8614.76,520,447967295000.0,159.0,286.0,0.55
2014-10-27,SHREECEM,EQ,8611.2,8645.0,8645.0,8355.15,8410.0,8400.35,8414.41,6991,5882510685000.0,835.0,5756.0,0.8233
2014-10-28,SHREECEM,EQ,8400.35,8575.0,8638.0,8429.05,8610.0,8591.65,8536.21,20524,17519727625000.0,3629.0,16647.0,0.8111
2014-10-29,SHREECEM,EQ,8591.65,8591.65,8785.0,8450.0,8700.0,8668.0,8586.81,4596,3946499979999.9995,1592.0,3336.0,0.7258
2014-10-30,SHREECEM,EQ,8668.0,8691.9,8691.9,8550.0,8674.95,8656.85,8614.41,3045,2623087720000.0,1204.0,1672.0,0.5491
2014-10-31,SHREECEM,EQ,8656.85,8699.7,9220.0,8629.95,9100.0,9089.6,8943.99,13716,12267575010000.0,4417.0,8554.0,0.6237
2014-11-03,SHREECEM,EQ,9089.6,9130.0,9185.9,9000.0,9180.0,9127.25,9112.4,6107,5564944145000.0,2857.0,3269.0,0.5353
2014-11-05,SHREECEM,EQ,9127.25,9045.1,9190.0,9045.1,9095.0,9091.75,9102.63,14367,13077742375000.0,3285.0,11975.0,0.8334999999999999
2014-11-07,SHREECEM,EQ,9091.75,9093.6,9180.0,8832.85,8967.3,8931.25,8942.85,28239,25253720025000.0,5064.0,22747.0,0.8055
2014-11-10,SHREECEM,EQ,8931.25,8951.2,9297.7,8800.1,9200.0,9252.15,9033.12,26290,23748073890000.0,5751.0,4355.0,0.16570000000000001
2014-11-11,SHREECEM,EQ,9252.15,9251.0,9252.95,9029.0,9103.05,9113.05,9134.8,17330,15830604230000.002,2525.0,13862.0,0.7998999999999999
2014-11-12,SHREECEM,EQ,9113.05,9100.0,9290.0,9100.0,9200.0,9197.15,9202.94,16050,14770721135000.0,4183.0,11486.0,0.7156
2014-11-13,SHREECEM,EQ,9197.15,9207.8,9259.0,9110.0,9143.75,9140.35,9189.49,4592,4219815520000.0005,1117.0,3466.0,0.7548
2014-11-14,SHREECEM,EQ,9140.35,9154.55,9222.6,9042.05,9170.0,9094.15,9164.24,17583,16113483019999.998,1900.0,15773.0,0.8971
2014-11-17,SHREECEM,EQ,9094.15,9100.0,9221.9,9100.0,9160.0,9162.7,9148.11,1713,1567071445000.0,414.0,798.0,0.4658
2014-11-18,SHREECEM,EQ,9162.7,9162.7,9272.25,9162.7,9200.0,9231.15,9239.02,4426,4089192279999.9995,1652.0,2846.0,0.643
2014-11-19,SHREECEM,EQ,9231.15,9199.95,9279.9,8930.6,9070.0,9077.4,9101.05,8901,8100845609999.999,1980.0,5935.0,0.6668000000000001
2014-11-20,SHREECEM,EQ,9077.4,9100.0,9100.05,9012.05,9060.0,9053.45,9047.92,6096,5515613875000.0,1017.0,5203.0,0.8534999999999999
2014-11-21,SHREECEM,EQ,9053.45,9050.0,9069.0,8910.0,8920.0,8942.95,9017.72,9188,8285483365000.001,1028.0,8288.0,0.902
2014-11-24,SHREECEM,EQ,8942.95,9035.0,9037.95,8850.0,8852.0,8909.65,8952.64,3370,3017039150000.0,942.0,2317.0,0.6875
2014-11-25,SHREECEM,EQ,8909.65,8843.15,8944.95,8810.0,8897.5,8902.9,8873.97,10391,9220939305000.0,1702.0,8593.0,0.8270000000000001
2014-11-26,SHREECEM,EQ,8902.9,8950.0,8950.0,8824.95,8900.0,8905.9,8889.94,8420,7485331280000.0,1367.0,5921.0,0.7031999999999999
2014-11-27,SHREECEM,EQ,8905.9,8820.0,8922.0,8816.8,8879.1,8897.75,8896.25,9855,8767254780000.0,688.0,8827.0,0.8956999999999999
2014-11-28,SHREECEM,EQ,8897.75,8939.7,9012.15,8840.55,9000.0,8976.55,8956.05,11617,10404247345000.0,2606.0,8923.0,0.7681
2014-12-01,SHREECEM,EQ,8976.55,8886.75,9090.0,8886.7,9070.0,9031.2,9035.15,5418,4895241895000.0,1214.0,4442.0,0.8199
2014-12-02,SHREECEM,EQ,9031.2,8959.35,8986.2,8832.1,8949.0,8905.15,8896.82,12887,11465336275000.0,2330.0,10928.0,0.848
2014-12-03,SHREECEM,EQ,8905.15,8905.15,9041.25,8853.0,8969.0,8965.1,8972.7,2790,2503384660000.0,763.0,1864.0,0.6681
2014-12-04,SHREECEM,EQ,8965.1,9069.95,9070.0,9000.0,9030.0,9031.95,9023.92,1915,1728081295000.0,526.0,1283.0,0.67
2014-12-05,SHREECEM,EQ,9031.95,9030.05,9297.7,9022.8,9297.7,9216.1,9115.61,11373,10367185850000.0,1057.0,8531.0,0.7501000000000001
2014-12-08,SHREECEM,EQ,9216.1,9300.0,9444.0,9138.0,9320.0,9238.4,9329.99,11803,11012185695000.0,2752.0,5903.0,0.5001
2014-12-09,SHREECEM,EQ,9238.4,9250.0,9391.95,9225.0,9260.0,9282.4,9311.58,6364,5925890000000.0,1747.0,3318.0,0.5214
2014-12-10,SHREECEM,EQ,9282.4,9260.0,9260.0,8955.65,9100.0,9115.5,9062.65,12708,11516811670000.0,1704.0,8394.0,0.6605
2014-12-11,SHREECEM,EQ,9115.5,8850.0,9024.1,8850.0,8975.05,8974.6,8969.42,18288,16403281300000.0,4497.0,15765.0,0.8620000000000001
2014-12-12,SHREECEM,EQ,8974.6,8920.0,9078.2,8770.0,8814.8,8811.1,8892.56,7272,6466669760000.0,3012.0,3791.0,0.5213
2014-12-15,SHREECEM,EQ,8811.1,8800.0,9090.0,8700.0,8900.0,8945.0,8878.39,4780,4243872254999.9995,656.0,3165.0,0.6620999999999999
2014-12-16,SHREECEM,EQ,8945.0,8924.95,9035.0,8839.0,8990.0,8972.05,8974.84,8893,7981324175000.0,1080.0,7833.0,0.8808
2014-12-17,SHREECEM,EQ,8972.05,8882.3,9079.1,8710.1,8800.0,8843.7,8817.51,9168,8083895180000.0,3620.0,4993.0,0.5446
2014-12-18,SHREECEM,EQ,8843.7,8843.7,9010.65,8811.05,8950.0,8923.05,8897.16,6652,5918387980000.0,1626.0,4571.0,0.6872
2014-12-19,SHREECEM,EQ,8923.05,8877.7,9020.0,8805.0,8861.0,8914.4,8878.4,10375,9211341425000.0,3769.0,5059.0,0.4876
2014-12-22,SHREECEM,EQ,8914.4,8891.6,9174.0,8891.6,9062.0,9115.65,9055.83,4651,4211867945000.0005,825.0,3121.0,0.6709999999999999
2014-12-23,SHREECEM,EQ,9115.65,9124.55,9250.95,9001.0,9219.8,9219.15,9145.17,12341,11286051540000.0,1979.0,9761.0,0.7909
2014-12-24,SHREECEM,EQ,9219.15,9165.0,9360.0,9061.95,9360.0,9267.85,9221.55,17237,15895178894999.998,1224.0,15396.0,0.8932
2014-12-26,SHREECEM,EQ,9267.85,9250.0,9375.0,9150.0,9340.0,9323.1,9291.6,12577,11686043040000.0,1576.0,10681.0,0.8492000000000001
2014-12-29,SHREECEM,EQ,9323.1,9350.0,9379.95,9251.0,9323.0,9319.9,9317.63,3721,3467090240000.0,920.0,2419.0,0.6501
2014-12-30,SHREECEM,EQ,9319.9,9280.45,9359.85,9186.0,9320.0,9337.0,9319.03,10624,9900538025000.0,1291.0,9121.0,0.8584999999999999
2014-12-31,SHREECEM,EQ,9337.0,9280.0,9500.0,9280.0,9423.6,9405.65,9384.95,3460,3247194080000.0,791.0,2768.0,0.8
2015-01-01,SHREECEM,EQ,9405.65,9405.65,9450.0,9301.0,9350.0,9377.55,9412.21,5510,5186127295000.0,519.0,4718.0,0.8563
2015-01-02,SHREECEM,EQ,9377.55,9400.0,9400.0,9297.5,9297.5,9325.9,9360.44,1605,1502350315000.0,260.0,1165.0,0.7259000000000001
2015-01-05,SHREECEM,EQ,9325.9,9299.5,9394.95,9280.0,9300.0,9302.55,9317.28,2685,2501690370000.0,901.0,2030.0,0.7561
2015-01-06,SHREECEM,EQ,9302.55,9315.0,9315.0,9000.05,9030.0,9076.35,9218.82,2183,2012469125000.0,907.0,1541.0,0.7059000000000001
2015-01-07,SHREECEM,EQ,9076.35,9085.0,9145.7,8977.7,9088.7,9064.0,9061.6,6180,5600071500000.0,854.0,5338.0,0.8638
2015-01-08,SHREECEM,EQ,9064.0,9200.0,9200.0,9070.5,9140.0,9161.75,9147.03,9564,8748221559999.999,775.0,8679.0,0.9075
2015-01-09,SHREECEM,EQ,9161.75,9185.0,9250.0,9175.05,9200.0,9188.3,9204.38,5835,5370754080000.0,1648.0,4783.0,0.8197
2015-01-12,SHREECEM,EQ,9188.3,9115.0,9280.0,9115.0,9200.0,9202.05,9221.16,21195,19544243705000.0,1200.0,19371.0,0.9139
2015-01-13,SHREECEM,EQ,9202.05,9231.05,9312.0,9199.95,9264.95,9231.9,9230.34,16857,15559578769999.998,909.0,15431.0,0.9154000000000001
2015-01-14,SHREECEM,EQ,9231.9,9289.2,9302.0,9159.95,9217.0,9262.4,9230.34,13055,12050214460000.0,2501.0,10608.0,0.8126000000000001
2015-01-15,SHREECEM,EQ,9262.4,9220.0,10132.0,9220.0,9910.0,9974.0,9796.51,34301,33603024295000.0,9786.0,19649.0,0.5728
2015-01-16,SHREECEM,EQ,9974.0,10100.0,10100.0,9840.0,9920.0,9920.2,9953.67,5131,5107230170000.0,1933.0,2138.0,0.4167
2015-01-19,SHREECEM,EQ,9920.2,9930.0,10322.0,9930.0,10247.0,10257.15,10213.48,23250,23746331795000.0,6456.0,15866.0,0.6824
2015-01-20,SHREECEM,EQ,10257.15,10205.0,10550.0,10107.15,10539.85,10456.4,10410.16,24943,25966063180000.0,5388.0,17895.0,0.7173999999999999
2015-01-21,SHREECEM,EQ,10456.4,10525.0,10650.0,10360.0,10422.0,10427.3,10468.01,11973,12533349980000.0,2771.0,8820.0,0.7367
2015-01-22,SHREECEM,EQ,10427.3,10450.0,11200.0,10345.0,10853.0,10904.15,10734.47,27153,29147318089999.996,4681.0,20040.0,0.738
2015-01-23,SHREECEM,EQ,10904.15,11125.0,11132.0,10801.0,11066.0,11029.95,10997.5,46747,51410016795000.0,7071.0,43465.0,0.9298000000000001
2015-01-27,SHREECEM,EQ,11029.95,11099.9,11243.0,10588.25,10800.0,10848.7,10865.53,12300,13364606880000.0,7146.0,9572.0,0.7782
2015-01-28,SHREECEM,EQ,10848.7,11050.0,11100.0,10900.0,11060.0,11057.65,11031.52,12808,14129172505000.002,3313.0,10895.0,0.8506
2015-01-29,SHREECEM,EQ,11057.65,11190.0,11190.0,10770.0,10850.0,10894.9,10905.82,12831,13993262744999.998,5890.0,9431.0,0.735
2015-01-30,SHREECEM,EQ,10894.9,11050.0,11050.0,10800.0,11000.0,10969.7,10944.83,26559,29068366964999.996,3146.0,23070.0,0.8686
2015-02-02,SHREECEM,EQ,10969.7,11100.0,11100.0,10843.15,10889.0,10897.75,10911.16,11832,12910083975000.0,2530.0,10676.0,0.9023000000000001
2015-02-03,SHREECEM,EQ,10897.75,11190.0,11786.0,10298.05,10870.0,10848.3,11000.1,90496,99546478405000.0,13397.0,69515.0,0.7682
2015-02-04,SHREECEM,EQ,10848.3,10848.3,10906.6,10100.05,10125.2,10688.25,10728.96,31196,33470067280000.0,5736.0,27558.0,0.8834000000000001
2015-02-05,SHREECEM,EQ,10688.25,10499.0,11097.7,10352.55,10980.0,11001.85,10742.79,9439,10140123610000.0,3163.0,5767.0,0.611
2015-02-06,SHREECEM,EQ,11001.85,10996.4,11200.0,10690.5,11065.0,11073.05,10981.39,18958,20818511940000.0,5822.0,10313.0,0.544
2015-02-09,SHREECEM,EQ,11073.05,10903.6,11177.7,10903.6,11070.0,11066.7,11032.23,12371,13647974810000.0,2051.0,10670.0,0.8625
2015-02-10,SHREECEM,EQ,11066.7,11000.0,11160.0,10832.0,11000.0,11002.7,10986.51,21411,23523215235000.0,6450.0,18470.0,0.8626
2015-02-11,SHREECEM,EQ,11002.7,11010.05,11100.2,10850.0,11060.1,11084.75,10990.01,7732,8497471955000.0,3138.0,4685.0,0.6059
2015-02-12,SHREECEM,EQ,11084.75,10930.0,11169.9,10930.0,11100.0,11114.45,11091.91,2518,2792942130000.0,909.0,1376.0,0.5465
2015-02-13,SHREECEM,EQ,11114.45,11045.0,11499.5,11045.0,11248.0,11299.8,11280.96,29096,32823069195000.0,2823.0,25935.0,0.8914
2015-02-16,SHREECEM,EQ,11299.8,11345.25,11425.65,10910.0,11100.0,11062.35,11153.1,5847,6521219680000.0,2097.0,2854.0,0.48810000000000003
2015-02-18,SHREECEM,EQ,11062.35,10861.65,11300.0,10740.3,10900.0,10898.95,10944.12,85677,93765974300000.0,2290.0,82266.0,0.9601999999999999
2015-02-19,SHREECEM,EQ,10898.95,11053.95,11245.0,10801.1,10999.75,11003.65,10908.19,47444,51752820360000.0,1645.0,45637.0,0.9619
2015-02-20,SHREECEM,EQ,11003.65,11061.15,11150.0,10905.0,11105.0,11109.3,11061.46,12577,13911996015000.0,1342.0,11590.0,0.9215000000000001
2015-02-23,SHREECEM,EQ,11109.3,11125.45,11150.0,11015.3,11100.0,11110.85,11098.25,7325,8129467245000.0,1103.0,6538.0,0.8926000000000001
2015-02-24,SHREECEM,EQ,11110.85,11150.0,11221.95,10607.7,11000.0,10988.75,11082.76,11771,13045515710000.0,2846.0,10555.0,0.8967
2015-02-25,SHREECEM,EQ,10988.75,11195.1,11207.0,10878.85,11000.0,11064.05,11002.89,60085,66110863465000.0,4515.0,58034.0,0.9659000000000001
2015-02-26,SHREECEM,EQ,11064.05,11064.05,11100.0,10815.65,10950.0,10993.25,10974.38,20624,22633553255000.0,6729.0,18518.0,0.8979
2015-02-27,SHREECEM,EQ,10993.25,10950.05,11120.0,10932.2,11009.0,11001.1,11005.56,35844,39448321790000.0,2710.0,34257.0,0.9557
2015-02-28,SHREECEM,EQ,11001.1,11100.05,11260.2,9990.0,10400.0,10528.6,10897.32,4640,5056354885000.0,1025.0,2390.0,0.5151
2015-03-02,SHREECEM,EQ,10528.6,10647.0,11498.95,10643.95,11450.0,11448.55,11208.2,12346,13837643269999.998,2600.0,8418.0,0.6818000000000001
2015-03-03,SHREECEM,EQ,11448.55,11500.0,11520.85,11182.15,11400.0,11453.95,11412.93,4002,4567455890000.0,1071.0,2745.0,0.6859000000000001
2015-03-04,SHREECEM,EQ,11453.95,11400.0,11464.95,11182.85,11200.0,11238.15,11265.45,5942,6693931610000.0,2182.0,3427.0,0.5767
2015-03-05,SHREECEM,EQ,11238.15,11499.9,11499.9,11073.8,11100.0,11154.1,11222.76,21806,24472357280000.0,653.0,21211.0,0.9727
2015-03-09,SHREECEM,EQ,11154.1,11154.1,11199.0,11000.05,11199.0,11103.95,11042.39,4497,4965761360000.0,1162.0,4008.0,0.8913
2015-03-10,SHREECEM,EQ,11103.95,10901.0,11300.05,10901.0,11000.0,11017.55,11002.85,24557,27019696735000.004,1342.0,23614.0,0.9616
2015-03-11,SHREECEM,EQ,11017.55,11050.0,11050.0,10600.65,10655.0,10659.25,10652.06,132677,141328399590000.0,7286.0,128652.0,0.9697
2015-03-12,SHREECEM,EQ,10659.25,10744.0,10744.0,10500.05,10683.0,10688.55,10633.14,5514,5863114805000.0,2046.0,4067.0,0.7376
2015-03-13,SHREECEM,EQ,10688.55,10917.0,10945.0,10581.0,10611.0,10696.6,10735.62,6734,7229366234999.999,1853.0,5346.0,0.7939
2015-03-16,SHREECEM,EQ,10696.6,10720.0,10750.0,10401.0,10748.0,10686.45,10666.81,13725,14640190100000.0,1707.0,12606.0,0.9185
2015-03-17,SHREECEM,EQ,10686.45,10825.0,10825.0,10622.0,10700.0,10703.25,10676.25,16129,17219718200000.0,551.0,15737.0,0.9756999999999999
2015-03-18,SHREECEM,EQ,10703.25,10671.05,11499.9,10650.05,11225.0,10840.7,10817.8,13756,14880962655000.002,1928.0,11711.0,0.8513
2015-03-19,SHREECEM,EQ,10840.7,11011.0,11370.0,11000.0,11000.0,11023.65,11104.32,4889,5428900690000.0,1642.0,3543.0,0.7247
2015-03-20,SHREECEM,EQ,11023.65,11190.0,11202.2,10865.65,11055.6,11037.85,11002.27,51853,57050047375000.0,2120.0,50591.0,0.9756999999999999
2015-03-23,SHREECEM,EQ,11037.85,10980.0,11099.95,10715.0,10725.0,10796.85,10812.02,23920,25862356685000.0,1563.0,22958.0,0.9598000000000001
2015-03-24,SHREECEM,EQ,10796.85,10757.7,10800.0,10152.0,10565.75,10586.4,10519.95,9937,10453678755000.0,3555.0,7435.0,0.7482
2015-03-25,SHREECEM,EQ,10586.4,10762.9,11400.0,10584.05,11090.0,11067.35,10975.48,17323,19012825690000.0,6761.0,12349.0,0.7129000000000001
2015-03-26,SHREECEM,EQ,11067.35,10999.85,11300.0,10702.0,11000.0,11066.4,10998.27,22107,24313874905000.0,6721.0,15493.0,0.7008
2015-03-27,SHREECEM,EQ,11066.4,10751.7,11225.0,10751.65,10936.15,10907.05,10979.81,20124,22095767775000.0,7734.0,16916.0,0.8406
2015-03-30,SHREECEM,EQ,10907.05,10798.0,10990.0,10620.05,10800.0,10752.4,10739.2,10151,10901365685000.0,4465.0,6628.0,0.6529
2015-03-31,SHREECEM,EQ,10752.4,10899.0,10920.0,10670.0,10800.0,10793.8,10800.03,24882,26872623510000.004,6151.0,21770.0,0.8749
2015-04-01,SHREECEM,EQ,10793.8,10700.05,11041.95,10630.05,10850.0,10878.2,10780.4,34015,36669532395000.0,4060.0,31947.0,0.9392
2015-04-06,SHREECEM,EQ,10878.2,11050.0,11100.0,10750.0,10869.95,10865.45,10934.6,6372,6967524084999.999,2919.0,5075.0,0.7965000000000001
2015-04-07,SHREECEM,EQ,10865.45,10711.0,11094.0,10711.0,10905.0,10954.95,10965.25,10259,11249246770000.0,4933.0,7633.0,0.7440000000000001
2015-04-08,SHREECEM,EQ,10954.95,10955.1,11035.4,10713.05,10750.0,10788.35,10916.77,1880,2052352820000.0,709.0,1331.0,0.708
2015-04-09,SHREECEM,EQ,10788.35,10899.0,11244.95,10810.8,10995.0,11091.9,11045.14,10067,11119145515000.0,3516.0,6916.0,0.687
2015-04-10,SHREECEM,EQ,11091.9,10999.75,11149.9,10750.0,10805.0,10803.2,10915.36,19680,21481422870000.0,4063.0,17907.0,0.9098999999999999
2015-04-13,SHREECEM,EQ,10803.2,10970.0,10970.0,10310.05,10460.0,10437.65,10454.35,20188,21105244895000.0,6801.0,15372.0,0.7614000000000001
2015-04-15,SHREECEM,EQ,10437.65,10535.0,10688.0,10320.0,10405.0,10533.7,10515.23,64431,67750684129999.99,7968.0,57056.0,0.8855
2015-04-16,SHREECEM,EQ,10533.7,10545.0,10579.0,10312.2,10450.0,10451.5,10448.51,14157,14791949585000.0,3595.0,11285.0,0.7970999999999999
2015-04-17,SHREECEM,EQ,10451.5,10485.0,10584.8,9865.7,10050.0,10039.1,10078.83,22748,22927332560000.0,9494.0,16951.0,0.7452
2015-04-20,SHREECEM,EQ,10039.1,10039.25,10135.05,9810.0,10052.0,10050.4,9957.48,31069,30936896864999.996,3616.0,29215.0,0.9403
2015-04-21,SHREECEM,EQ,10050.4,10061.0,10150.0,9999.95,10000.45,10000.45,10026.98,6557,6574691075000.0,2958.0,5387.0,0.8216
2015-04-22,SHREECEM,EQ,10000.45,10140.0,10140.0,10000.0,10100.0,10102.4,10099.75,27234,27505649325000.0,2082.0,26064.0,0.9570000000000001
2015-04-23,SHREECEM,EQ,10102.4,10215.0,10447.0,9989.2,10340.0,10330.15,10218.13,9727,9939170940000.0,1098.0,8596.0,0.8837
2015-04-24,SHREECEM,EQ,10330.15,10460.0,10460.0,9920.05,10000.0,10041.6,10049.77,13867,13936018869999.998,6331.0,10259.0,0.7398
2015-04-27,SHREECEM,EQ,10041.6,10003.2,10048.6,9824.85,9929.95,9977.9,9991.61,14509,14496831080000.002,3809.0,13219.0,0.9111
2015-04-28,SHREECEM,EQ,9977.9,10170.35,10499.9,9899.95,10152.0,10255.3,10030.32,12983,13022363375000.0,3874.0,11453.0,0.8822
2015-04-29,SHREECEM,EQ,10255.3,10300.0,10400.0,9850.0,10240.0,10332.5,10182.75,28669,29192937264999.996,8466.0,11647.0,0.40630000000000005
2015-04-30,SHREECEM,EQ,10332.5,10100.1,10487.0,10099.9,10200.0,10192.85,10239.2,12871,13178874670000.0,4439.0,10234.0,0.7951
2015-05-04,SHREECEM,EQ,10192.85,10270.0,10412.3,10100.45,10330.0,10334.3,10338.48,19193,19842635735000.0,1820.0,17678.0,0.9211
2015-05-05,SHREECEM,EQ,10334.3,10334.2,10479.9,10222.05,10430.0,10414.15,10331.26,7432,7678192484999.999,3746.0,6580.0,0.8854000000000001
2015-05-06,SHREECEM,EQ,10414.15,10305.0,10420.0,10250.0,10330.0,10330.95,10346.51,45614,47194583895000.0,1565.0,44125.0,0.9673999999999999
2015-05-07,SHREECEM,EQ,10330.95,10330.0,10330.0,10003.4,10050.0,10128.15,10130.48,26718,27066605745000.0,1652.0,24965.0,0.9344
2015-05-08,SHREECEM,EQ,10128.15,10187.0,10241.75,10030.05,10150.0,10150.55,10152.8,22945,23295607725000.0,2738.0,20980.0,0.9144
2015-05-11,SHREECEM,EQ,10150.55,10200.05,10353.95,10150.0,10290.0,10280.8,10284.24,12265,12613615455000.0,4157.0,10096.0,0.8231999999999999
2015-05-12,SHREECEM,EQ,10280.8,10201.1,10437.85,9921.0,10080.0,10073.4,10187.72,7493,7633655405000.0,1924.0,6431.0,0.8583
2015-05-13,SHREECEM,EQ,10073.4,10597.0,11525.0,10549.9,10951.0,11088.15,11030.82,186423,205639914420000.0,42442.0,133220.0,0.7145999999999999
2015-05-14,SHREECEM,EQ,11088.15,10850.0,11550.15,10700.95,11348.0,11327.7,11363.9,82110,93308964930000.0,30089.0,58868.0,0.7169
2015-05-15,SHREECEM,EQ,11327.7,11385.0,11985.0,11303.25,11800.0,11820.4,11571.57,65851,76199972430000.0,16414.0,51403.0,0.7806000000000001
2015-05-18,SHREECEM,EQ,11820.4,11800.0,12249.0,11583.0,11820.0,11804.25,11873.9,52061,61816729250000.0,17094.0,40023.0,0.7687999999999999
2015-05-19,SHREECEM,EQ,11804.25,11929.0,12080.0,11555.05,11649.95,11601.4,11699.85,42939,50238006345000.0,13083.0,34974.0,0.8145
2015-05-20,SHREECEM,EQ,11601.4,11780.0,11790.0,11515.0,11650.0,11660.2,11704.03,67457,78951873895000.0,17606.0,58952.0,0.8739
2015-05-21,SHREECEM,EQ,11660.2,11679.6,11771.05,11651.5,11690.0,11688.35,11709.81,25973,30413892845000.0,11466.0,19960.0,0.7685
2015-05-22,SHREECEM,EQ,11688.35,11750.0,11750.0,11551.0,11640.0,11643.75,11639.58,31325,36460976105000.0,8672.0,26061.0,0.8320000000000001
2015-05-25,SHREECEM,EQ,11643.75,11700.0,11950.0,11528.3,11750.0,11679.5,11648.4,36410,42411821980000.0,12776.0,30789.0,0.8456
2015-05-26,SHREECEM,EQ,11679.5,11775.0,11887.7,11651.45,11790.75,11788.7,11794.55,97018,114428317245000.0,24322.0,89645.0,0.924
2015-05-27,SHREECEM,EQ,11788.7,11660.1,11795.75,11125.05,11419.9,11425.95,11430.51,56381,64446384535000.0,15753.0,31995.0,0.5675
2015-05-28,SHREECEM,EQ,11425.95,11425.95,11499.4,10818.6,10900.0,10903.1,11127.62,53513,59547239385000.0,13615.0,40309.0,0.7533
2015-05-29,SHREECEM,EQ,10903.1,11025.0,11599.7,10450.0,10907.0,11336.2,11272.74,856719,965756804285000.0,79868.0,676123.0,0.7892
2015-06-01,SHREECEM,EQ,11336.2,10907.0,11574.0,10907.0,11352.0,11420.9,11459.93,62420,71532863435000.0,20755.0,44514.0,0.7131000000000001
2015-06-02,SHREECEM,EQ,11420.9,11458.55,11579.95,11256.7,11256.7,11304.7,11356.99,25724,29214727330000.0,8568.0,17596.0,0.684
2015-06-03,SHREECEM,EQ,11304.7,11210.0,11400.0,10810.0,10870.0,10871.65,10939.42,23181,25358662645000.0,6669.0,18139.0,0.7825
2015-06-04,SHREECEM,EQ,10871.65,10802.0,11449.35,10750.0,11279.0,11168.55,10983.16,25025,27485357355000.0,4778.0,16348.0,0.6533
2015-06-05,SHREECEM,EQ,11168.55,11200.0,11399.0,11000.35,11211.55,11254.7,11210.49,8742,9800206150000.0,2169.0,5541.0,0.6338
2015-06-08,SHREECEM,EQ,11254.7,11201.0,11255.2,10860.2,10929.85,10991.3,11010.14,12358,13606327210000.0,3777.0,10093.0,0.8167
2015-06-09,SHREECEM,EQ,10991.3,10856.45,10987.9,10800.0,10900.5,10900.4,10890.54,2702,2942622710000.0,1300.0,1884.0,0.6973
2015-06-10,SHREECEM,EQ,10900.4,10900.5,10918.0,10610.0,10705.0,10770.6,10863.04,5270,5724820650000.0,3239.0,4274.0,0.8109999999999999
2015-06-11,SHREECEM,EQ,10770.6,10666.0,10884.4,10666.0,10799.95,10786.3,10790.79,9527,10280383685000.0,1896.0,7668.0,0.8049
2015-06-12,SHREECEM,EQ,10786.3,10778.0,10879.95,10450.0,10740.0,10601.05,10584.2,4917,5204252535000.0,2341.0,3368.0,0.685
2015-06-15,SHREECEM,EQ,10601.05,10600.0,10645.4,10204.0,10470.0,10489.15,10482.21,4783,5013640645000.0,2592.0,2927.0,0.612
2015-06-16,SHREECEM,EQ,10489.15,10384.0,10500.0,10201.05,10210.0,10227.95,10284.64,7940,8166004050000.0,4435.0,5377.0,0.6772
2015-06-17,SHREECEM,EQ,10227.95,10310.0,10797.95,10255.0,10680.0,10617.45,10431.06,14035,14639992815000.0,3174.0,10213.0,0.7277
2015-06-18,SHREECEM,EQ,10617.45,10780.0,10989.0,10086.6,10711.0,10702.65,10700.05,5626,6019850150000.0,2653.0,2993.0,0.532
2015-06-19,SHREECEM,EQ,10702.65,10580.0,11000.1,10580.0,10780.55,10863.3,10880.74,18013,19599484195000.0,6594.0,13290.0,0.7378
2015-06-22,SHREECEM,EQ,10863.3,10950.0,11199.0,10800.0,11180.0,11014.9,10976.13,13340,14642154880000.002,2342.0,11667.0,0.8745999999999999
2015-06-23,SHREECEM,EQ,11014.9,11050.15,11350.0,10826.85,10852.1,10933.85,11129.51,13254,14751058294999.998,3385.0,9307.0,0.7022
2015-06-24,SHREECEM,EQ,10933.85,10945.05,11250.0,10810.5,10924.7,10923.0,10916.65,10845,11839106760000.0,4828.0,8553.0,0.7887000000000001
2015-06-25,SHREECEM,EQ,10923.0,11080.0,11237.95,10900.0,10993.0,11030.45,11022.81,11801,13008022825000.0,3086.0,8487.0,0.7192000000000001
2015-06-26,SHREECEM,EQ,11030.45,11075.0,11200.0,10910.0,11200.0,11031.6,11015.51,20807,22919966675000.0,4246.0,18277.0,0.8784000000000001
2015-06-29,SHREECEM,EQ,11031.6,10925.0,11260.0,10800.05,11240.0,11123.1,11052.36,15014,16594012710000.0,4310.0,12178.0,0.8111
2015-06-30,SHREECEM,EQ,11123.1,11199.1,11549.9,11150.0,11380.0,11341.05,11309.63,21418,24222969965000.0,8925.0,16456.0,0.7683
2015-07-01,SHREECEM,EQ,11341.05,11340.0,11539.75,11282.7,11450.0,11392.65,11409.86,16623,18966610655000.0,8333.0,12044.0,0.7245
2015-07-02,SHREECEM,EQ,11392.65,11449.45,11579.8,11100.0,11120.0,11148.65,11259.27,8948,10074791715000.0,4355.0,5234.0,0.5849000000000001
2015-07-03,SHREECEM,EQ,11148.65,11200.0,11270.1,10859.95,10940.05,10925.35,11014.72,11561,12734119990000.0,3985.0,8299.0,0.7178
2015-07-06,SHREECEM,EQ,10925.35,10860.0,11186.15,10759.0,11125.0,11079.25,10997.31,5949,6542301100000.0,2479.0,4274.0,0.7184
2015-07-07,SHREECEM,EQ,11079.25,11150.0,11235.0,10940.0,10940.0,10982.95,11069.46,3132,3466954865000.0,1080.0,2042.0,0.652
2015-07-08,SHREECEM,EQ,10982.95,10955.0,11224.95,10905.05,11100.0,11095.85,11080.35,7983,8845444940000.0,2951.0,5900.0,0.7391
2015-07-09,SHREECEM,EQ,11095.85,11170.0,11199.0,10960.05,11105.2,11105.35,11046.58,9846,10876467165000.0,2042.0,8279.0,0.8408
2015-07-10,SHREECEM,EQ,11105.35,11170.0,11170.0,10902.05,10970.0,10971.85,11026.48,2676,2950685295000.0,1301.0,1774.0,0.6629
2015-07-13,SHREECEM,EQ,10971.85,10971.05,11225.0,10971.0,11100.0,11185.95,11170.32,3300,3686203960000.0,1164.0,2615.0,0.7924
2015-07-14,SHREECEM,EQ,11185.95,11200.0,11242.2,11020.0,11135.3,11090.1,11154.02,1391,1551524200000.0,689.0,746.0,0.5363
2015-07-15,SHREECEM,EQ,11090.1,11149.95,11295.0,11070.0,11295.0,11244.9,11134.98,41883,46636627500000.0,2214.0,40094.0,0.9573
2015-07-16,SHREECEM,EQ,11244.9,11290.0,11689.9,11266.4,11599.0,11575.65,11542.11,11174,12897154785000.0,4647.0,6528.0,0.5842
2015-07-17,SHREECEM,EQ,11575.65,11550.95,11796.0,11505.5,11688.9,11687.25,11696.9,4100,4795727005000.0,2080.0,2634.0,0.6424
2015-07-20,SHREECEM,EQ,11687.25,11687.25,11718.85,11311.0,11325.0,11409.7,11479.21,11509,13211417370000.0,5225.0,8290.0,0.7203
2015-07-21,SHREECEM,EQ,11409.7,11286.0,11490.0,11100.0,11260.0,11260.3,11256.59,8980,10108416550000.0,2984.0,6327.0,0.7046
2015-07-22,SHREECEM,EQ,11260.3,11260.05,11298.95,10661.0,10797.0,10760.4,10833.84,30031,32535102405000.0,11350.0,21744.0,0.7241
2015-07-23,SHREECEM,EQ,10760.4,10970.0,10970.0,10710.0,10811.0,10871.8,10829.31,10835,11733559060000.0,4036.0,7992.0,0.7376
2015-07-24,SHREECEM,EQ,10871.8,10820.0,11099.9,10800.0,10960.0,10949.35,10951.99,7917,8670686640000.001,2009.0,5656.0,0.7144
2015-07-27,SHREECEM,EQ,10949.35,11000.0,11001.1,10755.0,10800.0,10785.65,10835.13,6229,6749203840000.001,1408.0,4905.0,0.7874
2015-07-28,SHREECEM,EQ,10785.65,10925.0,10925.0,10785.0,10825.0,10802.65,10808.58,5526,5972823145000.0,2154.0,4459.0,0.8069
2015-07-29,SHREECEM,EQ,10802.65,10969.95,11110.0,10802.0,11072.85,11054.1,11063.28,10716,11855408185000.0,3958.0,7280.0,0.6794
2015-07-30,SHREECEM,EQ,11054.1,11110.0,11229.7,10900.0,11100.0,11023.35,11103.79,9003,9996745990000.0,4366.0,6994.0,0.7769
2015-07-31,SHREECEM,EQ,11023.35,10861.0,11500.0,10861.0,11500.0,11421.35,11315.7,9668,10940021795000.0,3711.0,6451.0,0.6673
2015-08-03,SHREECEM,EQ,11421.35,11490.0,11770.0,11366.55,11420.0,11463.1,11568.09,4821,5576978385000.0,2269.0,3172.0,0.658
2015-08-04,SHREECEM,EQ,11463.1,11463.0,11677.3,11260.0,11475.0,11477.05,11468.99,6116,7014435334999.999,2744.0,4577.0,0.7484000000000001
2015-08-05,SHREECEM,EQ,11477.05,11477.05,11798.95,11465.0,11700.0,11632.7,11612.64,23279,27033070095000.0,6187.0,7205.0,0.3095
2015-08-06,SHREECEM,EQ,11632.7,11771.0,11800.0,11450.05,11450.05,11625.7,11682.8,10153,11861550915000.0,2972.0,7421.0,0.7309
2015-08-07,SHREECEM,EQ,11625.7,11600.05,11600.8,11219.6,11315.0,11283.3,11344.05,13269,15052418360000.0,3535.0,9132.0,0.6881999999999999
2015-08-10,SHREECEM,EQ,11283.3,11400.8,11472.45,11120.0,11305.0,11232.45,11274.1,9152,10318055770000.0,2489.0,7016.0,0.7666
2015-08-11,SHREECEM,EQ,11232.45,11200.35,11439.85,11079.0,11220.0,11213.8,11198.62,3592,4022544495000.0005,1886.0,2307.0,0.6423000000000001
2015-08-12,SHREECEM,EQ,11213.8,11345.0,11345.0,10825.0,11030.1,10961.15,10940.92,7028,7689280575000.0,3220.0,4941.0,0.703
2015-08-13,SHREECEM,EQ,10961.15,11179.7,11179.7,10863.55,11000.0,10999.6,10992.64,14929,16410913985000.0,3718.0,11883.0,0.7959999999999999
2015-08-14,SHREECEM,EQ,10999.6,11199.8,11199.8,10872.0,10900.0,10926.05,10977.55,3218,3532576400000.0,1442.0,2095.0,0.6509999999999999
2015-08-17,SHREECEM,EQ,10926.05,11072.6,11100.0,10601.0,10800.0,10930.8,10893.98,5408,5891464900000.0,1711.0,3561.0,0.6585
2015-08-18,SHREECEM,EQ,10930.8,10888.5,11144.8,10888.45,11144.8,11020.4,10981.97,4234,4649764445000.0,1496.0,3007.0,0.7101999999999999
2015-08-19,SHREECEM,EQ,11020.4,11099.85,11280.0,10968.05,11190.0,11204.95,11134.77,3140,3496318379999.9995,1408.0,2048.0,0.6522
2015-08-20,SHREECEM,EQ,11204.95,11190.8,11400.0,10995.0,11010.0,11002.3,11096.6,8614,9558608045000.0,3077.0,5535.0,0.6426000000000001
2015-08-21,SHREECEM,EQ,11002.3,10922.65,11244.95,10922.65,11090.0,11077.85,11075.43,8177,9056375530000.0,3160.0,5556.0,0.6795
2015-08-24,SHREECEM,EQ,11077.85,10646.4,11087.35,10605.0,10999.9,10806.95,10906.25,23184,25285040025000.0,3695.0,20240.0,0.873
2015-08-25,SHREECEM,EQ,10806.95,10800.0,11168.95,10410.0,10500.0,10540.85,10703.83,17188,18397746450000.0,7049.0,10311.0,0.5999
2015-08-26,SHREECEM,EQ,10540.85,10795.0,11080.0,10202.0,10270.0,10339.6,10728.16,23858,25595234605000.0,7018.0,16950.0,0.7105
2015-08-27,SHREECEM,EQ,10339.6,10341.1,10975.0,10341.1,10860.0,10864.95,10830.93,15378,16655804690000.0,5510.0,10841.0,0.705
2015-08-28,SHREECEM,EQ,10864.95,10999.95,11250.0,10916.8,11017.0,11014.55,11078.93,9926,10996947895000.0,4143.0,7045.0,0.7098000000000001
2015-08-31,SHREECEM,EQ,11014.55,11098.95,11339.95,10601.5,10705.0,10779.7,10924.93,14527,15870643219999.998,5946.0,8366.0,0.5759000000000001
2015-09-01,SHREECEM,EQ,10779.7,10705.0,11150.95,10705.0,10900.25,10930.7,10932.93,9042,9885556985000.0,3545.0,4431.0,0.49
2015-09-02,SHREECEM,EQ,10930.7,11000.0,11175.15,10812.0,10900.05,10897.5,10970.87,29514,32379434964999.996,6554.0,19358.0,0.6559
2015-09-03,SHREECEM,EQ,10897.5,11050.0,11050.0,10711.0,10874.95,10876.8,10900.51,21748,23706420945000.0,6067.0,17700.0,0.8139000000000001
2015-09-04,SHREECEM,EQ,10876.8,10955.0,10955.0,10605.0,10765.5,10804.5,10731.51,17416,18689997315000.0,6194.0,14251.0,0.8183
2015-09-07,SHREECEM,EQ,10804.5,10900.0,10970.0,10555.0,10612.0,10648.15,10685.6,7138,7627384275000.0,3025.0,5369.0,0.7522
2015-09-08,SHREECEM,EQ,10648.15,10700.0,10700.0,10317.3,10450.0,10445.65,10425.72,7922,8259255870000.0,2496.0,5792.0,0.7311
2015-09-09,SHREECEM,EQ,10445.65,10451.0,10750.0,10451.0,10600.0,10618.45,10620.27,16512,17536184260000.0,4178.0,13006.0,0.7877
2015-09-10,SHREECEM,EQ,10618.45,10618.45,11294.95,10475.5,11275.0,11235.8,10951.23,9933,10877852430000.0,2472.0,7282.0,0.7331000000000001
2015-09-11,SHREECEM,EQ,11235.8,11102.0,11621.8,11102.0,11402.0,11484.25,11469.46,6996,8024032425000.0,2863.0,4645.0,0.664
2015-09-14,SHREECEM,EQ,11484.25,11580.0,11585.0,11397.45,11470.0,11498.2,11503.96,9454,10875843340000.0,4925.0,7871.0,0.8326000000000001
2015-09-15,SHREECEM,EQ,11498.2,11549.95,11670.0,11310.0,11310.0,11491.15,11499.09,10649,12245376525000.0,4436.0,8177.0,0.7679
2015-09-16,SHREECEM,EQ,11491.15,11500.0,11650.0,11365.0,11411.2,11497.9,11542.05,23389,26995710880000.0,3174.0,21038.0,0.8995000000000001
2015-09-18,SHREECEM,EQ,11497.9,11412.0,12500.0,11412.0,12050.0,12046.45,11798.46,23094,27247353445000.0,9147.0,16645.0,0.7206999999999999
2015-09-21,SHREECEM,EQ,12046.45,12000.0,12550.0,11925.0,11941.0,12055.35,12165.21,9324,11342838680000.0,4222.0,5230.0,0.5609000000000001
2015-09-22,SHREECEM,EQ,12055.35,12055.35,12180.0,11851.25,11900.0,11938.4,12011.18,6108,7336430780000.0,3207.0,4003.0,0.6554000000000001
2015-09-23,SHREECEM,EQ,11938.4,11949.9,11949.9,11356.5,11423.0,11487.35,11670.82,8988,10489733450000.0,4454.0,5300.0,0.5897
2015-09-24,SHREECEM,EQ,11487.35,11430.0,11497.25,11070.05,11150.0,11153.0,11186.86,7367,8241357555000.0,3535.0,4788.0,0.6498999999999999
2015-09-28,SHREECEM,EQ,11153.0,11200.0,11506.95,11200.0,11330.0,11328.9,11350.46,4404,4998743335000.0,1641.0,2902.0,0.6589
2015-09-29,SHREECEM,EQ,11328.9,11002.0,11599.9,10800.0,11080.0,11173.75,11082.89,12477,13828127580000.002,4211.0,5851.0,0.46890000000000004
2015-09-30,SHREECEM,EQ,11173.75,11177.6,11973.0,11177.6,11600.0,11740.05,11681.52,17922,20935620765000.0,6959.0,10521.0,0.5870000000000001
2015-10-01,SHREECEM,EQ,11740.05,11740.0,12140.0,11605.15,12000.0,12017.8,11922.49,8800,10491793345000.0,2692.0,4732.0,0.5377000000000001
2015-10-05,SHREECEM,EQ,12017.8,12130.0,13199.0,12050.0,13199.0,12597.15,12536.43,24563,30793243039999.996,9649.0,17072.0,0.6950000000000001
2015-10-06,SHREECEM,EQ,12597.15,12590.0,13121.5,12361.15,12549.0,12566.05,12684.69,19469,24695819340000.0,8729.0,10389.0,0.5336
2015-10-07,SHREECEM,EQ,12566.05,12578.75,12798.55,12358.35,12421.15,12488.5,12515.95,7822,9789979825000.0,4081.0,5200.0,0.6648000000000001
2015-10-08,SHREECEM,EQ,12488.5,12694.95,12694.95,12371.65,12398.0,12443.3,12540.92,5606,7030438475000.0,3440.0,3136.0,0.5594
2015-10-09,SHREECEM,EQ,12443.3,12650.0,12650.0,12405.5,12432.0,12480.75,12519.52,6135,7680723934999.999,2482.0,4275.0,0.6968000000000001
2015-10-12,SHREECEM,EQ,12480.75,12427.6,12679.95,12322.25,12396.1,12404.6,12424.19,7466,9275899795000.0,2824.0,5759.0,0.7714
2015-10-13,SHREECEM,EQ,12404.6,12500.0,12500.0,12055.0,12200.0,12172.3,12206.52,9009,10996853065000.0,4197.0,5815.0,0.6455
2015-10-14,SHREECEM,EQ,12172.3,12275.5,12289.95,11620.1,11850.0,11878.75,11890.42,10249,12186489720000.0,4435.0,5871.0,0.5728
2015-10-15,SHREECEM,EQ,11878.75,11919.0,11983.95,11605.1,11850.0,11677.9,11749.77,11485,13494610819999.998,4417.0,6320.0,0.5503
2015-10-16,SHREECEM,EQ,11677.9,11839.9,11975.0,11770.9,11820.05,11892.45,11904.77,5513,6563096960000.0,3202.0,3354.0,0.6084
2015-10-19,SHREECEM,EQ,11892.45,11933.65,12480.0,11820.05,12399.0,12311.35,12167.75,7747,9426359050000.0,3905.0,4709.0,0.6078
2015-10-20,SHREECEM,EQ,12311.35,12300.0,12930.0,12296.0,12881.0,12852.9,12753.45,30798,39278078385000.0,11603.0,21589.0,0.701
2015-10-21,SHREECEM,EQ,12852.9,12950.0,13097.45,12705.15,12716.15,12832.5,12894.22,9927,12800087265000.0,4102.0,5417.0,0.5457
2015-10-23,SHREECEM,EQ,12832.5,12747.5,13360.0,12558.0,12580.0,12642.2,13053.92,13310,17374769635000.0,6749.0,6873.0,0.5164
2015-10-26,SHREECEM,EQ,12642.2,12889.8,12939.95,12400.0,12830.0,12738.2,12681.06,10221,12961310535000.0,2735.0,7468.0,0.7306999999999999
2015-10-27,SHREECEM,EQ,12738.2,12800.0,12800.0,12036.0,12150.0,12181.65,12295.78,15533,19099041795000.0,6151.0,9049.0,0.5826
2015-10-28,SHREECEM,EQ,12181.65,12299.9,12650.0,11925.0,12639.0,12220.2,12066.35,18679,22538733205000.0,5309.0,13282.0,0.7111
2015-10-29,SHREECEM,EQ,12220.2,12320.0,12750.0,12135.05,12600.0,12577.45,12441.3,7412,9221493815000.0,2775.0,4729.0,0.638
2015-10-30,SHREECEM,EQ,12577.45,12400.0,12568.9,12163.5,12200.0,12272.05,12345.82,6845,8450710380000.0,3460.0,4284.0,0.6259
2015-11-02,SHREECEM,EQ,12272.05,12270.05,12420.0,12000.4,12400.05,12309.0,12239.74,2762,3380615629999.9995,1019.0,1674.0,0.6061
2015-11-03,SHREECEM,EQ,12309.0,12435.85,12845.0,12320.0,12703.1,12725.55,12657.96,7452,9432708460000.0,2414.0,4204.0,0.5640999999999999
2015-11-04,SHREECEM,EQ,12725.55,12720.0,12840.0,12327.05,12389.0,12411.85,12504.82,4754,5944789540000.0,1376.0,3039.0,0.6393
2015-11-05,SHREECEM,EQ,12411.85,12350.0,12419.15,11801.0,12000.0,11982.4,12087.87,8134,9832270900000.0,2436.0,5538.0,0.6808
2015-11-06,SHREECEM,EQ,11982.4,12000.05,12180.0,11820.0,12000.0,12000.0,12001.02,17028,20435341705000.0,2006.0,15635.0,0.9181999999999999
2015-11-09,SHREECEM,EQ,12000.0,11860.05,12195.0,11700.0,11710.0,11792.15,11852.73,10089,11958221010000.0,3149.0,6923.0,0.6862
2015-11-10,SHREECEM,EQ,11792.15,11947.9,11950.0,11740.25,11805.0,11814.4,11826.65,4147,4904511160000.0,1744.0,2901.0,0.6995
2015-11-11,SHREECEM,EQ,11814.4,11855.0,11898.95,11651.0,11715.0,11740.0,11760.39,653,767953495000.0,300.0,343.0,0.5253
2015-11-13,SHREECEM,EQ,11740.0,11916.0,11916.05,11225.0,11268.0,11282.3,11420.18,24768,28285499435000.004,12391.0,17701.0,0.7147
2015-11-16,SHREECEM,EQ,11282.3,11280.0,11485.0,10763.6,10880.0,10871.5,10875.66,20150,21914446390000.0,7184.0,14331.0,0.7112
2015-11-17,SHREECEM,EQ,10871.5,10900.0,10992.75,10730.0,10824.0,10811.3,10836.91,8152,8834246400000.0,1578.0,6293.0,0.772
2015-11-18,SHREECEM,EQ,10811.3,10800.0,11099.95,10755.0,10826.0,10834.15,10816.01,12030,13011654960000.0,2880.0,9181.0,0.7632
2015-11-19,SHREECEM,EQ,10834.15,10989.7,10989.7,10500.0,10826.4,10902.6,10770.61,20349,21917113950000.0,8614.0,12682.0,0.6232
2015-11-20,SHREECEM,EQ,10902.6,10850.0,10950.0,10710.0,10900.0,10898.3,10839.73,11009,11933455610000.0,4805.0,6964.0,0.6325999999999999
2015-11-23,SHREECEM,EQ,10898.3,10950.0,10979.95,10752.0,10901.0,10903.7,10857.83,9932,10783994280000.0,5104.0,6800.0,0.6847
2015-11-24,SHREECEM,EQ,10903.7,10830.55,11177.95,10820.0,11150.0,11136.75,11103.16,6493,7209279700000.0,3175.0,3574.0,0.5504
2015-11-26,SHREECEM,EQ,11136.75,11298.85,11387.85,11160.0,11290.0,11299.0,11298.16,18987,21451820715000.0,5456.0,16155.0,0.8508
2015-11-27,SHREECEM,EQ,11299.0,11460.0,11460.0,11163.05,11175.0,11249.2,11263.71,16540,18630171180000.0,4916.0,13508.0,0.8167
2015-11-30,SHREECEM,EQ,11249.2,11349.95,11349.95,10922.7,11200.0,11107.25,11096.04,32564,36133141265000.0,9716.0,21340.0,0.6553
2015-12-01,SHREECEM,EQ,11107.25,11238.95,11440.0,11070.0,11335.0,11355.6,11215.75,11399,12784838590000.0,4485.0,7034.0,0.6171
2015-12-02,SHREECEM,EQ,11355.6,11389.0,11410.0,11160.05,11360.0,11303.95,11272.54,4004,4513525485000.0,1983.0,1866.0,0.466
2015-12-03,SHREECEM,EQ,11303.95,11300.0,11400.0,11230.0,11300.0,11300.3,11309.73,2455,2776538575000.0,983.0,1582.0,0.6444
2015-12-04,SHREECEM,EQ,11300.3,11150.0,11390.05,11004.5,11050.0,11145.1,11254.51,7755,8727875630000.0,3490.0,5019.0,0.6472
2015-12-07,SHREECEM,EQ,11145.1,11278.0,11280.0,11115.0,11275.0,11239.15,11218.4,3371,3781722479999.9995,1628.0,2049.0,0.6078
2015-12-08,SHREECEM,EQ,11239.15,11265.05,11265.05,10799.95,10929.9,10933.25,11048.21,5811,6420113585000.0,1978.0,4323.0,0.7439
2015-12-09,SHREECEM,EQ,10933.25,10988.95,10989.75,10275.0,10500.0,10558.5,10607.46,4778,5068243955000.0,1684.0,2768.0,0.5793
2015-12-10,SHREECEM,EQ,10558.5,10689.7,10720.0,10300.0,10661.0,10649.4,10595.37,19309,20458604335000.0,4784.0,14359.0,0.7436
2015-12-11,SHREECEM,EQ,10649.4,10650.0,10920.0,10450.65,10700.0,10707.65,10733.44,14685,15762063140000.0,5162.0,10188.0,0.6938
2015-12-14,SHREECEM,EQ,10707.65,10800.0,10901.95,10600.0,10860.0,10857.85,10838.33,5019,5439757110000.0,1726.0,2813.0,0.5605
2015-12-15,SHREECEM,EQ,10857.85,10760.0,10900.0,10710.0,10740.0,10808.75,10847.85,4754,5157066775000.0,1271.0,2501.0,0.5261
2015-12-16,SHREECEM,EQ,10808.75,10899.0,10899.0,10785.0,10850.0,10851.0,10844.65,2475,2684051970000.0,1082.0,1477.0,0.5968
2015-12-17,SHREECEM,EQ,10851.0,10786.75,11229.25,10786.75,11150.0,11166.25,11005.07,7845,8633479430000.0,2992.0,4658.0,0.5938
2015-12-18,SHREECEM,EQ,11166.25,11249.95,11490.0,10805.0,10871.0,10975.4,11052.47,17767,19636929185000.0,6142.0,10223.0,0.5754
2015-12-21,SHREECEM,EQ,10975.4,10975.4,11060.0,10820.0,10826.05,10905.25,10970.9,4620,5068557165000.0,1979.0,3291.0,0.7123
2015-12-22,SHREECEM,EQ,10905.25,10910.0,10980.0,10799.1,10849.85,10881.25,10889.31,4329,4713983410000.0,1634.0,2972.0,0.6865000000000001
2015-12-23,SHREECEM,EQ,10881.25,10914.65,10935.2,10864.95,10899.0,10900.9,10899.86,7462,8133476459999.999,1567.0,5107.0,0.6844
2015-12-24,SHREECEM,EQ,10900.9,10950.9,10979.95,10855.0,10870.0,10926.2,10900.46,46062,50209718400000.0,437.0,45365.0,0.9849
2015-12-28,SHREECEM,EQ,10926.2,10949.95,11125.0,10840.05,11055.55,11031.75,10963.69,4030,4418367375000.0,1245.0,3051.0,0.7571
2015-12-29,SHREECEM,EQ,11031.75,11034.15,11255.0,10987.0,11230.0,11203.8,11154.26,2886,3219119200000.0,1073.0,1496.0,0.5184000000000001
2015-12-30,SHREECEM,EQ,11203.8,11253.8,11390.0,11110.0,11247.9,11273.9,11263.19,2867,3229157890000.0,1689.0,1610.0,0.5616
2015-12-31,SHREECEM,EQ,11273.9,11208.2,11799.0,11204.6,11650.0,11499.2,11429.0,11847,13539930869999.998,3361.0,8917.0,0.7526999999999999
2016-01-01,SHREECEM,EQ,11499.2,11500.0,11618.0,11260.0,11270.0,11383.55,11469.41,2051,2352375700000.0,667.0,834.0,0.40659999999999996
2016-01-04,SHREECEM,EQ,11383.55,11222.25,11439.9,10855.0,11129.0,11059.3,11110.77,4498,4997626235000.0,2433.0,2567.0,0.5707
2016-01-05,SHREECEM,EQ,11059.3,11217.0,11333.0,10944.0,11100.0,11124.3,11106.86,7198,7994715920000.0,2681.0,5236.0,0.7273999999999999
2016-01-06,SHREECEM,EQ,11124.3,11124.75,11597.9,11000.0,11430.0,11452.35,11235.55,9380,10538944875000.0,4288.0,4454.0,0.4748
2016-01-07,SHREECEM,EQ,11452.35,11272.4,11334.45,10930.3,10970.0,10978.95,11063.24,2766,3060091295000.0,1162.0,1272.0,0.45990000000000003
2016-01-08,SHREECEM,EQ,10978.95,11162.15,11306.3,11001.0,11100.0,11152.9,11125.54,4118,4581498460000.0,2453.0,2164.0,0.5255
2016-01-11,SHREECEM,EQ,11152.9,10966.0,11275.0,10810.2,10900.0,10912.05,10963.53,5323,5835887120000.0,2566.0,3288.0,0.6177
2016-01-12,SHREECEM,EQ,10912.05,11074.95,11150.0,10421.1,10729.5,10596.1,10699.48,11068,11842184875000.0,3577.0,7321.0,0.6615000000000001
2016-01-13,SHREECEM,EQ,10596.1,10799.95,10799.95,10420.0,10536.05,10540.15,10564.62,2909,3073247270000.0,1583.0,1613.0,0.5545
2016-01-14,SHREECEM,EQ,10540.15,10526.75,10526.75,10089.95,10140.0,10192.75,10228.88,23409,23944793865000.0,3678.0,20579.0,0.8791
2016-01-15,SHREECEM,EQ,10192.75,10250.0,10300.0,9399.95,10000.0,9801.4,9922.01,10273,10192878355000.0,3274.0,5984.0,0.5825
2016-01-18,SHREECEM,EQ,9801.4,9762.5,9925.0,9600.0,9701.55,9703.7,9698.84,11279,10939320460000.0,4693.0,9158.0,0.812
2016-01-19,SHREECEM,EQ,9703.7,9900.0,10098.95,9711.0,9820.0,9843.0,9841.97,12738,12536699800000.0,3199.0,11112.0,0.8724
2016-01-20,SHREECEM,EQ,9843.0,9820.0,9849.95,9649.95,9698.85,9716.5,9731.28,10403,10123455215000.0,5024.0,6826.0,0.6562
2016-01-21,SHREECEM,EQ,9716.5,9773.95,9780.95,9424.8,9460.0,9525.3,9558.85,36385,34779883825000.0,7820.0,29722.0,0.8169
2016-01-22,SHREECEM,EQ,9525.3,9644.9,10060.0,9450.0,9780.0,9923.15,9782.06,24316,23786051690000.0,7849.0,17207.0,0.7076000000000001
2016-01-25,SHREECEM,EQ,9923.15,9900.0,10269.95,9811.25,10050.0,10015.05,10100.83,12714,12842199885000.0,5929.0,10123.0,0.7962
2016-01-27,SHREECEM,EQ,10015.05,10006.0,10115.0,9830.0,10000.0,9965.15,9985.29,21533,21501319960000.0,3732.0,18131.0,0.8420000000000001
2016-01-28,SHREECEM,EQ,9965.15,9965.0,10398.0,9701.9,10199.95,10116.65,9996.14,16836,16829495325000.0,6880.0,11312.0,0.6718999999999999
2016-01-29,SHREECEM,EQ,10116.65,10497.0,10798.0,10105.0,10700.0,10549.75,10422.4,14335,14940517515000.0,5488.0,9201.0,0.6419
2016-02-01,SHREECEM,EQ,10549.75,10699.95,10827.15,10529.05,10700.0,10681.1,10701.66,16509,17667363675000.0,3510.0,12903.0,0.7816
2016-02-02,SHREECEM,EQ,10681.1,10764.95,10937.95,10201.05,10280.0,10411.55,10579.75,22975,24306985660000.0,4701.0,13142.0,0.5720000000000001
2016-02-03,SHREECEM,EQ,10411.55,10201.0,10292.6,9800.0,10190.0,10166.95,10111.63,13185,13332186210000.0,4682.0,9106.0,0.6906
2016-02-04,SHREECEM,EQ,10166.95,10292.3,10800.0,10292.3,10512.0,10539.9,10585.18,11802,12492630540000.0,4828.0,8910.0,0.755
2016-02-05,SHREECEM,EQ,10539.9,10589.95,10659.95,10300.0,10350.0,10384.05,10461.09,4801,5022368425000.0,2776.0,2687.0,0.5597
2016-02-08,SHREECEM,EQ,10384.05,10480.0,10549.9,10200.0,10350.0,10303.2,10434.31,1980,2065993335000.0002,1001.0,1135.0,0.5732
2016-02-09,SHREECEM,EQ,10303.2,10299.95,10399.0,10097.0,10360.75,10304.7,10252.17,1529,1567556405000.0,628.0,906.0,0.5925
2016-02-10,SHREECEM,EQ,10304.7,10304.0,10550.0,10030.0,10500.0,10325.25,10280.82,4134,4250089000000.0,1816.0,2199.0,0.5319
2016-02-11,SHREECEM,EQ,10325.25,10316.15,10674.0,10250.0,10424.0,10340.45,10357.33,6613,6849300684999.999,2359.0,5418.0,0.8193000000000001
2016-02-12,SHREECEM,EQ,10340.45,10340.0,10575.65,10051.0,10450.0,10491.55,10419.59,8681,9045248580000.0,2554.0,6850.0,0.7891
2016-02-15,SHREECEM,EQ,10491.55,10511.0,10749.0,10322.2,10485.05,10499.1,10489.69,11807,12385174815000.0,3668.0,9558.0,0.8095
2016-02-16,SHREECEM,EQ,10499.1,10450.0,10630.45,10120.0,10202.15,10222.3,10368.2,9957,10323618295000.0,3185.0,6994.0,0.7023999999999999
2016-02-17,SHREECEM,EQ,10222.3,10272.0,10297.7,10000.0,10021.0,10074.35,10135.45,15627,15838674765000.0,4719.0,12628.0,0.8081
2016-02-18,SHREECEM,EQ,10074.35,10168.0,11182.5,10167.95,10800.0,10894.0,10726.63,18292,19621144095000.0,6082.0,10661.0,0.5828
2016-02-19,SHREECEM,EQ,10894.0,10802.0,11174.95,10619.95,10655.0,10653.9,10809.22,4658,5034936825000.0,2402.0,2161.0,0.46390000000000003
2016-02-22,SHREECEM,EQ,10653.9,10656.0,10899.2,10653.0,10810.0,10801.05,10800.25,9947,10743008465000.0,2557.0,9121.0,0.917
2016-02-23,SHREECEM,EQ,10801.05,10760.0,10810.05,10406.15,10481.0,10492.7,10596.06,2530,2680803965000.0,1173.0,1692.0,0.6688
2016-02-24,SHREECEM,EQ,10492.7,10440.0,10540.6,10405.0,10405.45,10496.8,10499.11,7181,7539407800000.0,2283.0,5994.0,0.8347
2016-02-25,SHREECEM,EQ,10496.8,10491.0,10598.95,10251.05,10500.0,10496.75,10479.82,5215,5465226180000.0,2177.0,4008.0,0.7686000000000001
2016-02-26,SHREECEM,EQ,10496.75,10616.0,10616.0,10300.0,10310.1,10339.35,10365.11,3020,3130264175000.0,1351.0,2081.0,0.6890999999999999
2016-02-29,SHREECEM,EQ,10339.35,10270.0,10400.05,9900.35,10025.4,10003.7,10054.2,15874,15960029265000.0,4271.0,10602.0,0.6679
2016-03-01,SHREECEM,EQ,10003.7,10079.4,10490.0,10079.4,10400.25,10406.5,10336.05,17321,17903069630000.0,5142.0,14199.0,0.8198000000000001
2016-03-02,SHREECEM,EQ,10406.5,10316.0,11080.0,10316.0,10900.0,10814.25,10732.32,8498,9120322355000.0,2250.0,6416.0,0.755
2016-03-03,SHREECEM,EQ,10814.25,11088.65,11350.0,10565.05,11288.0,11189.0,11193.79,15025,16818666169999.998,2959.0,12121.0,0.8067000000000001
2016-03-04,SHREECEM,EQ,11189.0,11248.0,11299.0,10850.0,11100.0,11055.85,11102.19,8477,9411328175000.0,3735.0,4196.0,0.495
2016-03-08,SHREECEM,EQ,11055.85,11249.85,11600.0,10851.0,11291.7,11357.05,11353.71,32870,37319636375000.0,4893.0,27077.0,0.8238
2016-03-09,SHREECEM,EQ,11357.05,11356.95,11433.85,10980.0,11027.55,11140.25,11115.56,9427,10478642735000.0,3585.0,6149.0,0.6523000000000001
2016-03-10,SHREECEM,EQ,11140.25,11240.0,11350.0,11050.0,11149.95,11133.15,11219.16,4126,4629026785000.0,1070.0,2743.0,0.6648000000000001
2016-03-11,SHREECEM,EQ,11133.15,11270.0,11344.0,11100.0,11220.0,11258.85,11240.6,11494,12919947155000.0,2943.0,7741.0,0.6735
2016-03-14,SHREECEM,EQ,11258.85,11100.0,11595.0,11001.05,11550.0,11551.95,11515.83,14312,16481458619999.998,5661.0,10700.0,0.7476
2016-03-15,SHREECEM,EQ,11551.95,11470.0,11483.65,11275.8,11350.0,11317.95,11372.07,3445,3917677340000.0,1474.0,2750.0,0.7983
2016-03-16,SHREECEM,EQ,11317.95,11353.4,11520.0,11160.05,11500.0,11490.45,11234.05,33047,37125179800000.0,2645.0,28287.0,0.856
2016-03-17,SHREECEM,EQ,11490.45,11420.0,11766.0,11322.1,11670.35,11649.1,11629.02,15310,17804036715000.0,7392.0,8308.0,0.5427000000000001
2016-03-18,SHREECEM,EQ,11649.1,11705.0,13165.1,11681.7,12199.0,12262.8,12188.02,56975,69441266135000.0,10852.0,42325.0,0.7429000000000001
2016-03-21,SHREECEM,EQ,12262.8,12340.0,13114.0,12220.7,12565.8,12599.4,12652.15,34264,43351341510000.0,7511.0,24930.0,0.7276
2016-03-22,SHREECEM,EQ,12599.4,12748.75,12800.0,11970.0,12610.0,12630.8,12382.93,22178,27462862480000.0,7403.0,8717.0,0.39299999999999996
2016-03-23,SHREECEM,EQ,12630.8,12600.0,12640.95,12400.0,12500.0,12497.95,12497.65,10836,13542458175000.0,4077.0,7154.0,0.6602
2016-03-28,SHREECEM,EQ,12497.95,12600.0,12794.85,12111.0,12240.0,12235.4,12407.94,7311,9071444935000.0,2397.0,4243.0,0.5804
2016-03-29,SHREECEM,EQ,12235.4,12399.0,12399.0,12011.0,12140.0,12111.4,12121.8,7169,8690121220000.0,2082.0,5136.0,0.7164
2016-03-30,SHREECEM,EQ,12111.4,12310.0,12647.95,12175.5,12178.65,12197.25,12351.23,13581,16774200285000.0,6569.0,7944.0,0.5849000000000001
2016-03-31,SHREECEM,EQ,12197.25,12299.95,12599.75,11840.0,12300.0,12420.5,12171.83,39425,47987448850000.0,8914.0,27633.0,0.7009000000000001
2016-04-01,SHREECEM,EQ,12420.5,12296.3,12400.0,12012.1,12182.0,12252.45,12174.59,15423,18776862485000.0,6390.0,7947.0,0.5153
2016-04-04,SHREECEM,EQ,12252.45,12190.1,12490.0,11988.8,12371.1,12441.4,12411.63,8036,9973983430000.0,2652.0,6051.0,0.753
2016-04-05,SHREECEM,EQ,12441.4,12280.05,12484.9,12005.05,12139.95,12147.1,12243.17,4278,5237626670000.0,2201.0,2077.0,0.4855
2016-04-06,SHREECEM,EQ,12147.1,12110.1,12485.0,12110.1,12315.05,12408.45,12391.61,12701,15738579144999.998,4300.0,8862.0,0.6977
2016-04-07,SHREECEM,EQ,12408.45,12408.5,12475.0,12250.0,12350.0,12324.6,12362.52,2707,3346535200000.0,1015.0,1528.0,0.5645
2016-04-08,SHREECEM,EQ,12324.6,12220.0,12525.0,12151.0,12296.2,12231.1,12341.24,11191,13811077140000.0,3321.0,6965.0,0.6224000000000001
2016-04-11,SHREECEM,EQ,12231.1,12201.05,12500.0,12201.05,12500.0,12485.85,12419.85,4532,5628677075000.0,1811.0,3053.0,0.6737000000000001
2016-04-12,SHREECEM,EQ,12485.85,12400.0,12650.0,12400.0,12450.2,12500.05,12501.84,19678,24601127305000.0,4055.0,17478.0,0.8882
2016-04-13,SHREECEM,EQ,12500.05,12599.95,12900.0,12431.0,12850.0,12756.75,12672.42,10085,12780132425000.0,3827.0,6453.0,0.6399
2016-04-18,SHREECEM,EQ,12756.75,12756.75,13240.0,12624.8,12920.0,12956.6,13010.33,16187,21059826485000.0,6995.0,9429.0,0.5825
2016-04-20,SHREECEM,EQ,12956.6,13100.0,13171.85,12731.0,12955.0,13000.3,13014.08,10193,13265246770000.0,5132.0,7920.0,0.777
2016-04-21,SHREECEM,EQ,13000.3,13020.0,13058.0,12652.1,12800.0,12797.2,12847.98,10363,13314366755000.0,3440.0,7708.0,0.7438
2016-04-22,SHREECEM,EQ,12797.2,12950.0,12950.0,12651.05,12700.0,12721.6,12745.55,2563,3266684935000.0,1288.0,1881.0,0.7339
2016-04-25,SHREECEM,EQ,12721.6,12700.0,12936.3,12555.7,12699.95,12668.25,12676.12,6050,7669052795000.0,3607.0,4107.0,0.6788
2016-04-26,SHREECEM,EQ,12668.25,12550.0,12728.7,12450.0,12488.0,12537.3,12604.71,5187,6538063710000.0,2858.0,3378.0,0.6512000000000001
2016-04-27,SHREECEM,EQ,12537.3,12536.4,12800.0,12478.7,12711.0,12726.05,12694.53,10980,13938593544999.998,2937.0,7465.0,0.6799
2016-04-28,SHREECEM,EQ,12726.05,12708.15,12889.95,12577.2,12750.0,12799.6,12727.79,12392,15772278540000.0,4820.0,8309.0,0.6705
2016-04-29,SHREECEM,EQ,12799.6,12675.1,12798.0,12350.25,12750.0,12693.9,12649.12,19346,24470979835000.0,4875.0,10333.0,0.5341
2016-05-02,SHREECEM,EQ,12693.9,12577.6,12795.0,12500.0,12522.2,12562.15,12606.37,1814,2286795035000.0,721.0,986.0,0.5436
2016-05-03,SHREECEM,EQ,12562.15,12566.0,12699.8,12201.0,12380.0,12424.75,12385.49,9492,11756305315000.0,4067.0,5260.0,0.5542
2016-05-04,SHREECEM,EQ,12424.75,12326.2,12500.0,12216.8,12400.0,12415.9,12384.39,14445,17889250115000.0,2785.0,11917.0,0.8250000000000001
2016-05-05,SHREECEM,EQ,12415.9,12499.0,12630.0,12251.0,12420.0,12429.4,12378.04,2944,3644095345000.0005,1446.0,1664.0,0.5652
2016-05-06,SHREECEM,EQ,12429.4,12328.4,12699.0,12328.1,12698.0,12620.2,12533.47,9313,11672422475000.0,1005.0,6308.0,0.6773
2016-05-09,SHREECEM,EQ,12620.2,12698.0,12950.0,12519.65,12879.0,12832.45,12863.15,4859,6250205360000.0,2153.0,3300.0,0.6792
2016-05-10,SHREECEM,EQ,12832.45,12971.5,12990.0,12690.0,12989.95,12906.1,12787.31,11604,14838389175000.0,2647.0,9828.0,0.8469
2016-05-11,SHREECEM,EQ,12906.1,12777.0,13426.65,12777.0,13300.0,13348.15,13232.63,11585,15329998030000.002,4089.0,6474.0,0.5588000000000001
2016-05-12,SHREECEM,EQ,13348.15,13400.0,13670.0,13286.9,13500.0,13468.95,13503.77,8197,11069036800000.0,2409.0,5084.0,0.6202000000000001
2016-05-13,SHREECEM,EQ,13468.95,13550.0,13888.0,13400.0,13680.0,13670.55,13662.31,7451,10179788680000.0,4004.0,4725.0,0.6341
2016-05-16,SHREECEM,EQ,13670.55,13680.0,13680.0,13201.3,13270.0,13341.15,13441.18,5809,7807981584999.999,3307.0,3764.0,0.648
2016-05-17,SHREECEM,EQ,13341.15,13480.0,13480.0,12671.0,12900.0,12881.65,13283.5,20238,26883144895000.0,3019.0,17607.0,0.87
2016-05-18,SHREECEM,EQ,12881.65,12949.1,13489.0,12600.0,13410.0,13185.25,12912.21,12681,16373972850000.0,4816.0,6092.0,0.4804
2016-05-19,SHREECEM,EQ,13185.25,13201.0,13610.0,13081.45,13450.0,13537.3,13445.36,6312,8486711720000.0,2666.0,3018.0,0.4781
2016-05-20,SHREECEM,EQ,13537.3,13490.3,13735.0,12900.0,13020.0,13007.05,13177.64,5876,7743179230000.0,2434.0,3195.0,0.5437
2016-05-23,SHREECEM,EQ,13007.05,13250.0,13750.0,13027.55,13071.0,13095.55,13385.34,6805,9108723270000.0,2929.0,2845.0,0.4181
2016-05-24,SHREECEM,EQ,13095.55,13440.0,13440.0,12905.0,12950.0,12974.3,13072.65,13711,17923914075000.0,3036.0,10511.0,0.7666
2016-05-25,SHREECEM,EQ,12974.3,13180.0,13295.0,12930.15,13200.05,13199.15,13131.98,5405,7097835259999.999,1850.0,3123.0,0.5778
2016-05-26,SHREECEM,EQ,13199.15,13300.0,13649.0,12810.8,12902.0,12946.65,13184.81,22119,29163478710000.004,8506.0,8720.0,0.39420000000000005
2016-05-27,SHREECEM,EQ,12946.65,13178.0,13300.0,12915.0,13100.05,13140.05,13181.64,13530,17834753600000.0,4601.0,6966.0,0.5149
2016-05-30,SHREECEM,EQ,13140.05,13142.0,13450.0,13140.0,13351.0,13401.35,13381.99,8882,11885880145000.0,4760.0,5699.0,0.6416
2016-05-31,SHREECEM,EQ,13401.35,13500.0,13547.4,12810.0,13400.1,13129.95,13149.77,26942,35428101305000.0,10803.0,17052.0,0.6329
2016-06-01,SHREECEM,EQ,13129.95,13299.0,13435.0,13200.05,13350.0,13318.8,13319.75,6200,8258243775000.0,3426.0,4315.0,0.696
2016-06-02,SHREECEM,EQ,13318.8,13370.0,13838.9,13323.3,13750.0,13733.6,13647.9,19921,27187987705000.0,8911.0,12470.0,0.626
2016-06-03,SHREECEM,EQ,13733.6,13763.9,13980.0,13566.55,13602.0,13611.6,13711.06,7897,10827623100000.0,4053.0,4413.0,0.5588000000000001
2016-06-06,SHREECEM,EQ,13611.6,13740.0,14178.75,13633.5,13900.0,13888.5,13928.33,11885,16553826060000.0,5493.0,7568.0,0.6368
2016-06-07,SHREECEM,EQ,13888.5,13902.55,14136.3,13803.2,13950.0,14014.65,14009.64,12518,17537267300000.0,7318.0,9168.0,0.7323999999999999
2016-06-08,SHREECEM,EQ,14014.65,14030.45,14170.0,13894.0,14000.05,14012.95,14032.28,8400,11787116315000.0,4666.0,5311.0,0.6323
2016-06-09,SHREECEM,EQ,14012.95,13910.0,14094.2,13356.0,13425.0,13464.8,13603.6,13292,18081903210000.0,5122.0,7033.0,0.5291
2016-06-10,SHREECEM,EQ,13464.8,13597.0,13700.0,13498.25,13566.0,13582.35,13606.4,6817,9275485575000.0,2218.0,3555.0,0.5215
2016-06-13,SHREECEM,EQ,13582.35,13400.1,13725.0,13020.0,13525.0,13540.8,13560.81,5254,7124848595000.0,1905.0,2836.0,0.5398
2016-06-14,SHREECEM,EQ,13540.8,13650.0,13650.0,13464.05,13500.0,13500.05,13530.84,4093,5538171690000.0,1606.0,3182.0,0.7774
2016-06-15,SHREECEM,EQ,13500.05,13623.0,13623.0,13395.0,13443.0,13455.55,13454.05,15885,21371758565000.0,2708.0,14053.0,0.8847
2016-06-16,SHREECEM,EQ,13455.55,13527.3,13698.0,13395.65,13698.0,13541.25,13507.36,4039,5455623935000.0,2104.0,2434.0,0.6026
2016-06-17,SHREECEM,EQ,13541.25,13645.0,13784.1,13600.05,13700.0,13722.75,13712.43,13422,18404820975000.0,3726.0,11264.0,0.8392000000000001
2016-06-20,SHREECEM,EQ,13722.75,13590.0,13820.0,13586.0,13735.0,13710.85,13696.25,4184,5730510385000.0,2121.0,2674.0,0.6391
2016-06-21,SHREECEM,EQ,13710.85,13769.9,13960.0,13609.5,13810.0,13869.8,13823.23,4541,6277129105000.0,1950.0,2607.0,0.5740999999999999
2016-06-22,SHREECEM,EQ,13869.8,13888.0,14269.95,13770.05,14150.0,14148.3,14064.28,5798,8154469330000.0,2331.0,2957.0,0.51
2016-06-23,SHREECEM,EQ,14148.3,14200.0,14525.0,13928.65,14510.0,14442.1,14223.75,18735,26648202290000.0,10423.0,13241.0,0.7068000000000001
2016-06-24,SHREECEM,EQ,14442.1,14077.0,14278.35,13800.85,14190.0,14245.95,14110.81,9404,13269801395000.0,2973.0,5971.0,0.6349
2016-06-27,SHREECEM,EQ,14245.95,13980.0,14500.0,13980.0,14440.0,14438.9,14403.7,5736,8261959859999.999,3116.0,3689.0,0.6431
2016-06-28,SHREECEM,EQ,14438.9,14327.6,14547.95,14125.0,14220.0,14212.75,14241.75,16679,23753817230000.0,4088.0,13373.0,0.8018000000000001
2016-06-29,SHREECEM,EQ,14212.75,14260.0,14494.0,14260.0,14468.0,14440.55,14375.4,6909,9931961910000.0,2071.0,5328.0,0.7712000000000001
2016-06-30,SHREECEM,EQ,14440.55,14436.25,14775.0,14436.05,14490.0,14546.45,14578.43,19411,28298195239999.996,6190.0,14978.0,0.7716
2016-07-01,SHREECEM,EQ,14546.45,14555.0,14950.0,14555.0,14820.05,14867.7,14627.45,42289,61858032365000.0,2059.0,39103.0,0.9247
2016-07-04,SHREECEM,EQ,14867.7,14987.95,14999.0,14553.0,14645.0,14656.0,14894.27,70694,105293584150000.0,1363.0,69256.0,0.9797
2016-07-05,SHREECEM,EQ,14656.0,14727.25,14999.0,14550.0,14990.0,14882.1,14762.3,5450,8045451680000.0,2945.0,2799.0,0.5136000000000001
2016-07-07,SHREECEM,EQ,14882.1,14882.1,15858.95,14840.0,15593.0,15486.4,15224.37,14426,21962672125000.0,6155.0,7580.0,0.5254
2016-07-08,SHREECEM,EQ,15486.4,15500.0,15800.0,15200.0,15650.0,15648.5,15539.07,9636,14973444900000.0,4010.0,4894.0,0.5079
2016-07-11,SHREECEM,EQ,15648.5,15797.0,16135.0,15739.75,15901.0,15926.0,15996.21,14038,22455479360000.0,4893.0,8675.0,0.618
2016-07-12,SHREECEM,EQ,15926.0,15966.15,16282.85,15851.4,15976.0,16032.15,16069.52,10879,17482025605000.002,4292.0,7101.0,0.6527
2016-07-13,SHREECEM,EQ,16032.15,16032.15,16100.0,15420.0,15455.0,15516.15,15614.47,13767,21496442665000.0,8516.0,9087.0,0.6601
2016-07-14,SHREECEM,EQ,15516.15,15517.25,15950.1,15517.1,15599.0,15675.9,15753.59,15209,23959630915000.0,6462.0,8856.0,0.5822999999999999
2016-07-15,SHREECEM,EQ,15675.9,15700.0,15882.0,15610.0,15700.0,15698.45,15744.71,7050,11100017995000.0,3689.0,4395.0,0.6234000000000001
2016-07-18,SHREECEM,EQ,15698.45,15853.95,16292.0,15670.0,15950.0,16007.35,15945.69,6189,9868786705000.0,2285.0,3175.0,0.513
2016-07-19,SHREECEM,EQ,16007.35,16148.65,16400.0,15808.0,16399.95,16116.8,16052.51,11122,17853597030000.0,5163.0,6233.0,0.5604
2016-07-20,SHREECEM,EQ,16116.8,16077.6,16439.95,16077.6,16229.05,16261.6,16258.78,6056,9846317995000.0,3109.0,2955.0,0.4879
2016-07-21,SHREECEM,EQ,16261.6,16388.0,16490.0,16202.4,16450.0,16431.25,16385.85,4018,6583833060000.0,1647.0,1919.0,0.47759999999999997
2016-07-22,SHREECEM,EQ,16431.25,16443.95,16499.0,16267.15,16275.0,16305.8,16344.29,2219,3626798300000.0,1065.0,1343.0,0.6052000000000001
2016-07-25,SHREECEM,EQ,16305.8,16177.6,16400.0,15980.0,15980.0,16074.85,16268.6,18684,30396257335000.004,4073.0,16753.0,0.8966
2016-07-26,SHREECEM,EQ,16074.85,16130.0,16200.0,15880.0,16049.0,15988.6,16016.61,4632,7418895590000.001,1638.0,2860.0,0.6174000000000001
2016-07-27,SHREECEM,EQ,15988.6,16172.3,16211.65,15877.6,15950.0,15988.25,16038.29,3229,5178763775000.0,1559.0,1850.0,0.5729
2016-07-28,SHREECEM,EQ,15988.25,15988.25,16370.0,15900.0,16310.0,16287.6,16020.82,48039,76962398675000.0,3674.0,44182.0,0.9197
2016-07-29,SHREECEM,EQ,16287.6,16299.0,16332.0,16025.0,16025.0,16110.25,16126.3,8250,13304201490000.0,3563.0,5197.0,0.6299
2016-08-01,SHREECEM,EQ,16110.25,16111.0,16339.2,16050.0,16279.0,16287.35,16201.16,6253,10130587215000.0,3899.0,3337.0,0.5337
2016-08-02,SHREECEM,EQ,16287.35,16290.0,17200.05,16125.0,17075.0,17084.05,16828.65,21540,36248916880000.0,10181.0,10618.0,0.4929
2016-08-03,SHREECEM,EQ,17084.05,17199.0,17234.95,16650.0,16730.0,16780.35,16829.39,6992,11767106460000.0,3203.0,4254.0,0.6084
2016-08-04,SHREECEM,EQ,16780.35,16904.95,17000.05,16550.0,16600.0,16643.7,16744.3,5854,9802110860000.0,3226.0,2903.0,0.49590000000000006
2016-08-05,SHREECEM,EQ,16643.7,16643.7,16865.05,16600.0,16730.0,16681.1,16675.44,10648,17756011930000.0,2973.0,7143.0,0.6708
2016-08-08,SHREECEM,EQ,16681.1,16775.45,16948.05,16651.05,16850.0,16867.4,16818.17,6741,11337131505000.0,2822.0,4776.0,0.7084999999999999
2016-08-09,SHREECEM,EQ,16867.4,16920.0,17232.0,16839.45,17198.0,17135.45,17078.55,8921,15235777155000.002,4521.0,5984.0,0.6708
2016-08-10,SHREECEM,EQ,17135.45,17240.0,17240.0,16421.0,16454.0,16500.9,16687.42,9721,16221841315000.0,4690.0,5588.0,0.5748
2016-08-11,SHREECEM,EQ,16500.9,16500.0,17012.2,16013.0,16900.0,16710.9,16388.45,14645,24000881610000.0,7943.0,8096.0,0.5528000000000001
2016-08-12,SHREECEM,EQ,16710.9,16899.95,17650.0,16822.0,16900.0,16998.5,17226.56,34900,60120708020000.01,11151.0,10499.0,0.3008
2016-08-16,SHREECEM,EQ,16998.5,17010.0,17420.0,16900.0,17366.1,17339.85,17274.99,14966,25853756425000.0,7613.0,9308.0,0.6219
2016-08-17,SHREECEM,EQ,17339.85,17165.0,17270.2,16937.2,17055.0,17147.1,17117.18,8828,15111042585000.0,4187.0,4532.0,0.5134000000000001
2016-08-18,SHREECEM,EQ,17147.1,17145.0,17270.55,16950.0,16966.0,17055.8,17162.48,10756,18459965165000.0,3566.0,7965.0,0.7404999999999999
2016-08-19,SHREECEM,EQ,17055.8,17062.0,17190.0,16905.65,17098.95,16990.5,16999.51,5939,10096011085000.0,3657.0,3704.0,0.6237
2016-08-22,SHREECEM,EQ,16990.5,17000.05,17139.65,16750.0,17085.0,17086.15,16995.91,13198,22431207805000.0,3936.0,9790.0,0.7418000000000001
2016-08-23,SHREECEM,EQ,17086.15,17000.0,17000.0,16650.15,16700.0,16779.2,16845.9,4848,8166892795000.0,2843.0,2397.0,0.4944
2016-08-24,SHREECEM,EQ,16779.2,16780.0,17068.6,16700.05,17040.0,17018.7,16923.06,11154,18875978515000.0,4430.0,7574.0,0.679
2016-08-25,SHREECEM,EQ,17018.7,17053.3,17250.05,16802.1,17025.0,17053.05,17035.94,17053,29051382214999.996,4298.0,13873.0,0.8135
2016-08-26,SHREECEM,EQ,17053.05,17060.2,17285.0,16825.0,17010.0,17103.65,17102.39,10897,18636469710000.0,4790.0,6046.0,0.5548
2016-08-29,SHREECEM,EQ,17103.65,17000.0,17092.0,16851.0,16861.1,16934.75,16948.06,3177,5384399100000.0,1873.0,1495.0,0.4706
2016-08-30,SHREECEM,EQ,16934.75,17090.0,17180.0,16700.15,17151.0,17058.6,16947.19,14149,23978575625000.0,5426.0,8198.0,0.5794
2016-08-31,SHREECEM,EQ,17058.6,17130.0,17240.0,16750.05,17109.9,17174.8,17041.16,39012,66480977665000.0,17466.0,23131.0,0.5929
2016-09-01,SHREECEM,EQ,17174.8,16900.0,17469.0,16851.0,17150.05,17252.25,17181.33,26081,44810633995000.0,7508.0,18792.0,0.7205
2016-09-02,SHREECEM,EQ,17252.25,17100.1,17363.2,17100.1,17226.0,17231.15,17194.82,4933,8482206900000.0,3208.0,3141.0,0.6367
2016-09-06,SHREECEM,EQ,17231.15,17399.95,18099.0,17317.0,17995.0,17986.1,17887.57,36663,65581185729999.99,11721.0,25726.0,0.7017
2016-09-07,SHREECEM,EQ,17986.1,18030.0,18030.7,17673.0,17710.0,17723.55,17773.28,4902,8712463045000.0,2342.0,2690.0,0.5488000000000001
2016-09-08,SHREECEM,EQ,17723.55,17601.0,17799.65,17601.0,17688.0,17691.25,17706.88,5120,9065924275000.0,2815.0,3625.0,0.708
2016-09-09,SHREECEM,EQ,17691.25,17695.7,17725.0,17227.45,17280.0,17342.9,17389.03,12987,22583130115000.0,6336.0,9292.0,0.7155
2016-09-12,SHREECEM,EQ,17342.9,17340.0,17340.0,16751.8,17100.0,16910.75,16936.46,23378,39594048270000.0,7511.0,17730.0,0.7584000000000001
2016-09-14,SHREECEM,EQ,16910.75,16816.0,17519.25,16761.0,16780.0,16866.25,17052.11,13532,23074910995000.0,7003.0,7817.0,0.5777
2016-09-15,SHREECEM,EQ,16866.25,16930.0,16930.15,16560.0,16580.0,16679.65,16687.86,9600,16020348869999.998,5186.0,6598.0,0.6873
2016-09-16,SHREECEM,EQ,16679.65,16826.95,16982.3,16700.0,16700.0,16721.05,16745.46,13595,22765457925000.0,5877.0,10198.0,0.7501000000000001
2016-09-19,SHREECEM,EQ,16721.05,16800.0,16888.0,16639.05,16700.0,16706.3,16696.74,10871,18151025300000.0,4431.0,8644.0,0.7951
2016-09-20,SHREECEM,EQ,16706.3,16831.6,17098.95,16710.0,16778.0,16810.25,16909.91,11584,19588438285000.0,6108.0,7039.0,0.6076
2016-09-21,SHREECEM,EQ,16810.25,16751.0,16941.6,16565.4,16700.15,16685.3,16685.21,23254,38799780070000.0,7404.0,18992.0,0.8167
2016-09-22,SHREECEM,EQ,16685.3,16696.55,17185.75,16696.55,17100.0,17046.05,16921.29,6227,10536887195000.0,3131.0,3047.0,0.4893
2016-09-23,SHREECEM,EQ,17046.05,17300.0,17420.0,16840.0,16980.0,16960.8,17124.05,13207,22615726880000.0,6932.0,7450.0,0.5640999999999999
2016-09-26,SHREECEM,EQ,16960.8,17030.0,17300.0,16601.0,17299.85,17014.3,16832.27,19850,33412059825000.0,4081.0,15695.0,0.7907
2016-09-27,SHREECEM,EQ,17014.3,17019.8,17183.75,16635.0,16768.0,16800.6,16833.24,16846,28357279480000.0,4545.0,12148.0,0.7211
2016-09-28,SHREECEM,EQ,16800.6,16939.95,17000.0,16725.0,16764.05,16824.2,16865.66,11331,19110475340000.0,4930.0,9147.0,0.8073
2016-09-29,SHREECEM,EQ,16824.2,16825.0,17120.45,15801.0,16995.0,16988.9,16741.04,12507,20938016580000.0,5390.0,8232.0,0.6581999999999999
2016-09-30,SHREECEM,EQ,16988.9,16988.0,17274.65,16700.0,17050.0,17042.7,17021.43,11756,20010389160000.0,4334.0,9120.0,0.7758
2016-10-03,SHREECEM,EQ,17042.7,17042.7,18490.0,16927.6,17755.0,17892.9,17750.3,17481,31029294575000.0,6240.0,9612.0,0.5499
2016-10-04,SHREECEM,EQ,17892.9,17900.0,17900.0,17549.05,17705.0,17715.15,17673.0,7298,12897758210000.0,4544.0,4023.0,0.5512
2016-10-05,SHREECEM,EQ,17715.15,17800.0,18179.95,17601.6,17750.0,17767.6,17786.6,12497,22227915450000.0,3539.0,8011.0,0.6409999999999999
2016-10-06,SHREECEM,EQ,17767.6,17863.3,17980.05,17510.0,17515.05,17559.6,17674.12,4613,8153073409999.999,2542.0,2884.0,0.6252000000000001
2016-10-07,SHREECEM,EQ,17559.6,17589.9,17750.95,17465.85,17580.0,17637.65,17591.37,3343,5880794180000.0,2004.0,1954.0,0.5845
2016-10-10,SHREECEM,EQ,17637.65,17650.0,17700.0,17450.1,17551.0,17595.7,17582.08,4072,7159423805000.0,1672.0,2731.0,0.6707
2016-10-13,SHREECEM,EQ,17595.7,17537.6,17800.0,17300.1,17350.0,17484.45,17573.42,22607,39728223410000.0,13871.0,16487.0,0.7293000000000001
2016-10-14,SHREECEM,EQ,17484.45,17358.25,17545.2,17022.0,17051.2,17114.65,17269.31,3694,6379284465000.0,1541.0,2279.0,0.6169
2016-10-17,SHREECEM,EQ,17114.65,17248.0,17560.0,17073.25,17510.0,17454.8,17273.69,40203,69445400700000.0,4890.0,35169.0,0.8748
2016-10-18,SHREECEM,EQ,17454.8,17590.0,17710.0,17219.0,17551.25,17581.7,17511.63,30736,53823743625000.0,4792.0,27360.0,0.8902
2016-10-19,SHREECEM,EQ,17581.7,17482.05,17614.45,17181.8,17235.3,17287.05,17325.65,7790,13496679155000.002,3308.0,3624.0,0.46520000000000006
2016-10-20,SHREECEM,EQ,17287.05,17400.0,17507.65,17161.0,17500.0,17340.7,17309.23,5357,9272555835000.0,1030.0,4266.0,0.7963
2016-10-21,SHREECEM,EQ,17340.7,17498.95,17500.0,17200.0,17200.0,17231.85,17264.74,5117,8834369790000.0,3314.0,3434.0,0.6711
2016-10-24,SHREECEM,EQ,17231.85,17231.0,17344.0,17151.05,17240.5,17259.65,17232.88,3550,6117671135000.0,1548.0,2119.0,0.5969
2016-10-25,SHREECEM,EQ,17259.65,17217.6,17349.95,17180.0,17195.0,17237.45,17294.78,4857,8400076134999.999,2229.0,3536.0,0.728
2016-10-26,SHREECEM,EQ,17237.45,17237.0,17430.05,16754.05,16850.0,16846.55,16973.65,8988,15255917730000.002,3837.0,5056.0,0.5625
2016-10-27,SHREECEM,EQ,16846.55,16927.3,16927.3,16509.6,16700.0,16719.1,16762.5,23012,38573868520000.0,3948.0,20131.0,0.8748
2016-10-28,SHREECEM,EQ,16719.1,16600.05,16972.3,16509.85,16850.05,16719.25,16655.56,8801,14658554755000.002,5326.0,5225.0,0.5937
2016-10-30,SHREECEM,EQ,16719.25,16880.0,16990.0,16850.05,16880.0,16888.65,16893.67,522,881849480000.0001,195.0,286.0,0.5479
2016-11-01,SHREECEM,EQ,16888.65,16900.1,17300.0,16506.0,16599.0,16815.25,16946.59,9121,15456986380000.002,4495.0,6552.0,0.7183
2016-11-02,SHREECEM,EQ,16815.25,16647.05,16866.0,16320.0,16410.1,16465.8,16593.03,4153,6891084690000.001,2098.0,2133.0,0.5136000000000001
2016-11-03,SHREECEM,EQ,16465.8,16475.0,16600.0,15951.0,15960.0,16122.15,16344.93,10314,16858157240000.0,3699.0,7688.0,0.7454000000000001
2016-11-04,SHREECEM,EQ,16122.15,16189.85,16998.0,15885.8,16849.0,16826.9,16628.68,18224,30304114125000.0,8895.0,8474.0,0.465
2016-11-07,SHREECEM,EQ,16826.9,17089.0,17248.8,15920.0,16500.0,16400.9,16816.19,45259,76108411840000.0,10415.0,24106.0,0.5326
2016-11-08,SHREECEM,EQ,16400.9,16430.0,17090.0,16430.0,17000.0,16963.1,16844.39,17579,29610757095000.0,6587.0,10667.0,0.6068
2016-11-09,SHREECEM,EQ,16963.1,15165.0,16700.0,15165.0,16349.0,16352.6,16373.36,30268,49558895865000.0,5728.0,26221.0,0.8663
2016-11-10,SHREECEM,EQ,16352.6,16724.9,16850.1,15511.0,15687.0,15753.1,16101.95,12342,19873021370000.0,6622.0,7092.0,0.5746
2016-11-11,SHREECEM,EQ,15753.1,15695.0,16449.95,14299.75,15996.75,15269.35,15271.8,21612,33005417175000.0,9397.0,10893.0,0.504
2016-11-15,SHREECEM,EQ,15269.35,15269.35,15400.0,13628.75,14100.0,14267.45,14313.15,29757,42591636270000.0,15378.0,15338.0,0.5154
2016-11-16,SHREECEM,EQ,14267.45,14439.9,14439.9,13400.0,13800.0,13931.5,14017.39,30660,42977321730000.0,9735.0,22141.0,0.7221
2016-11-17,SHREECEM,EQ,13931.5,13652.9,14069.0,13148.2,13526.0,13501.55,13462.97,42062,56627952850000.0,17700.0,28897.0,0.687
2016-11-18,SHREECEM,EQ,13501.55,13636.55,14675.0,13010.0,14350.0,14129.0,13542.0,41765,56558164729999.99,16897.0,28037.0,0.6713
2016-11-21,SHREECEM,EQ,14129.0,14143.25,14640.0,13960.0,14310.0,14394.85,14306.07,17354,24826759960000.0,8113.0,10768.0,0.6204999999999999
2016-11-22,SHREECEM,EQ,14394.85,14285.0,15095.0,14252.65,14850.3,14923.95,14625.97,20604,30135348500000.0,8328.0,15768.0,0.7653
2016-11-23,SHREECEM,EQ,14923.95,14939.0,15230.0,14850.0,14900.0,15010.5,14999.01,24633,36947062770000.0,9301.0,20271.0,0.8229000000000001
2016-11-24,SHREECEM,EQ,15010.5,15155.0,15249.5,14550.0,14894.4,14969.15,14848.72,24989,37105478000000.0,7440.0,17459.0,0.6987000000000001
2016-11-25,SHREECEM,EQ,14969.15,14977.6,15500.0,14899.95,15400.0,15442.4,15299.13,13135,20095409445000.0,5111.0,9315.0,0.7092
2016-11-28,SHREECEM,EQ,15442.4,15477.6,15532.75,15200.0,15449.6,15448.15,15440.75,8571,13234262590000.0,4990.0,6718.0,0.7837999999999999
2016-11-29,SHREECEM,EQ,15448.15,15639.0,15980.0,15450.1,15500.05,15593.55,15720.43,18881,29681750200000.0,8788.0,13128.0,0.6953
2016-11-30,SHREECEM,EQ,15593.55,15600.0,15782.0,15414.9,15501.0,15571.6,15579.75,21128,32916904955000.0,10736.0,12484.0,0.5909000000000001
2016-12-01,SHREECEM,EQ,15571.6,15555.0,15680.0,14652.3,14982.0,14990.3,15252.79,15528,23684531600000.0,4625.0,12285.0,0.7912
2016-12-02,SHREECEM,EQ,14990.3,14970.0,15187.95,14702.0,15051.0,15063.3,15018.26,10310,15483825450000.0,5937.0,7288.0,0.7069
2016-12-05,SHREECEM,EQ,15063.3,14912.65,15500.0,14904.8,15006.0,15105.3,15296.72,11408,17450498694999.998,7502.0,6439.0,0.5644
2016-12-06,SHREECEM,EQ,15105.3,15170.0,15627.3,15112.05,15627.3,15506.3,15425.14,16952,26148703130000.0,5249.0,13474.0,0.7948000000000001
2016-12-07,SHREECEM,EQ,15506.3,15550.0,15599.95,15130.0,15130.05,15198.85,15351.74,24922,38259611875000.0,8028.0,19744.0,0.7922
2016-12-08,SHREECEM,EQ,15198.85,15340.0,15500.0,15200.0,15340.0,15395.35,15411.22,11350,17491739705000.002,8363.0,7365.0,0.6489
2016-12-09,SHREECEM,EQ,15395.35,15400.0,15500.0,15002.1,15224.95,15227.7,15180.06,13228,20080183515000.0,7272.0,7804.0,0.59
2016-12-12,SHREECEM,EQ,15227.7,15247.7,15349.95,14655.0,14750.0,14752.65,14760.24,18490,27291691200000.0,8506.0,11747.0,0.6353
2016-12-13,SHREECEM,EQ,14752.65,14650.0,15100.0,14340.95,14750.0,14832.55,14624.33,16103,23549552240000.0,8034.0,9458.0,0.5872999999999999
2016-12-14,SHREECEM,EQ,14832.55,14919.75,14927.15,14555.15,14770.0,14773.2,14762.59,6104,9011083280000.0,3773.0,3069.0,0.5028
2016-12-15,SHREECEM,EQ,14773.2,14604.1,14925.05,14455.15,14700.0,14709.45,14690.13,8094,11890192855000.0,4341.0,4876.0,0.6024
2016-12-16,SHREECEM,EQ,14709.45,14800.0,14827.25,13880.0,14150.0,14112.8,14254.51,21198,30216717250000.0,10004.0,12724.0,0.6002000000000001
2016-12-19,SHREECEM,EQ,14112.8,14132.8,14227.6,13920.0,14100.0,14059.15,14089.01,9994,14080556905000.002,5801.0,6335.0,0.6339
2016-12-20,SHREECEM,EQ,14059.15,14010.0,14163.05,13670.0,14000.0,14011.25,13926.44,10628,14801023485000.0,6642.0,5148.0,0.4844
2016-12-21,SHREECEM,EQ,14011.25,14149.9,14254.95,13940.0,14050.0,14097.8,14132.02,8930,12619895930000.0,3511.0,5318.0,0.5955
2016-12-22,SHREECEM,EQ,14097.8,14117.9,14124.6,13351.0,13509.0,13471.05,13617.31,12456,16961724005000.002,6200.0,6616.0,0.5311
2016-12-23,SHREECEM,EQ,13471.05,13569.8,13768.0,13140.3,13499.9,13628.45,13417.53,33889,45470680360000.0,9493.0,25318.0,0.7471
2016-12-26,SHREECEM,EQ,13628.45,13537.4,13537.4,13310.0,13400.1,13395.2,13390.67,3021,4045321475000.0,1303.0,1299.0,0.43
2016-12-27,SHREECEM,EQ,13395.2,13415.2,13590.0,13233.05,13495.0,13527.9,13392.75,7237,9692335175000.0,2544.0,4080.0,0.5638000000000001
2016-12-28,SHREECEM,EQ,13527.9,13650.0,13929.95,13330.0,13800.0,13737.1,13724.57,15373,21098785715000.0,5771.0,10388.0,0.6757
2016-12-29,SHREECEM,EQ,13737.1,13757.1,13999.0,13572.0,13650.0,13854.45,13811.11,16014,22117110850000.0,7994.0,10158.0,0.6343
2016-12-30,SHREECEM,EQ,13854.45,13800.0,15180.0,13696.0,14700.0,14733.4,14696.86,22856,33591154430000.0,9278.0,8431.0,0.3689
2017-01-02,SHREECEM,EQ,14733.4,14700.0,14875.1,14364.6,14400.0,14517.6,14637.0,5375,7867387925000.0,2630.0,2994.0,0.557
2017-01-03,SHREECEM,EQ,14517.6,14517.6,14517.6,14051.0,14080.0,14128.55,14295.12,14851,21229681720000.0,7391.0,9990.0,0.6727
2017-01-04,SHREECEM,EQ,14128.55,14211.1,14360.0,13930.05,14060.0,14122.6,14029.21,86882,121888584225000.0,8311.0,80083.0,0.9217000000000001
2017-01-05,SHREECEM,EQ,14122.6,14299.0,14325.0,14001.0,14155.0,14156.9,14137.14,8606,12166422580000.0,4940.0,4351.0,0.5056
2017-01-06,SHREECEM,EQ,14156.9,14219.9,14440.0,14120.05,14430.0,14298.5,14245.41,10390,14800985630000.002,5819.0,6108.0,0.5879
2017-01-09,SHREECEM,EQ,14298.5,14350.0,14480.0,14255.0,14390.0,14388.85,14375.63,6061,8713069605000.0,3471.0,4299.0,0.7093
2017-01-10,SHREECEM,EQ,14388.85,14481.0,14499.0,14302.0,14390.0,14435.45,14380.71,7655,11008430365000.0,3719.0,5554.0,0.7255
2017-01-11,SHREECEM,EQ,14435.45,14450.95,15200.05,14334.9,15052.0,15002.05,14718.93,16789,24711618205000.0,7882.0,9157.0,0.5454
2017-01-12,SHREECEM,EQ,15002.05,15125.0,15327.25,14679.0,15000.0,14931.45,14896.53,15254,22723173310000.0,9420.0,7819.0,0.5126
2017-01-13,SHREECEM,EQ,14931.45,14999.0,15100.0,14753.0,15006.0,14956.75,14911.88,6312,9412376255000.0,4000.0,2992.0,0.474
2017-01-16,SHREECEM,EQ,14956.75,15097.7,15097.7,14664.35,14759.0,14756.05,14837.28,9224,13685911490000.0,4035.0,6600.0,0.7155
2017-01-17,SHREECEM,EQ,14756.05,14791.15,15051.15,14650.05,15000.0,14966.6,14913.81,8456,12611115235000.0,4123.0,5138.0,0.6076
2017-01-18,SHREECEM,EQ,14966.6,15000.0,15537.75,14980.0,15450.0,15435.9,15318.47,10995,16842655619999.998,4886.0,6092.0,0.5540999999999999
2017-01-19,SHREECEM,EQ,15435.9,15524.0,15742.95,15456.1,15650.0,15647.9,15639.37,17049,26663563105000.0,8923.0,11841.0,0.6945
2017-01-20,SHREECEM,EQ,15647.9,15491.4,16025.55,15255.35,15300.0,15497.8,15653.17,22646,35448170660000.0,6538.0,15928.0,0.7033
2017-01-23,SHREECEM,EQ,15497.8,15450.0,15589.95,15017.0,15017.8,15169.65,15216.52,13370,20344486480000.0,6933.0,8382.0,0.6269
2017-01-24,SHREECEM,EQ,15169.65,15151.0,15750.0,15119.8,15699.0,15698.2,15645.64,18901,29571816964999.996,8959.0,12814.0,0.6779999999999999
2017-01-25,SHREECEM,EQ,15698.2,15570.0,15974.8,15570.0,15850.0,15793.2,15823.23,13613,21540167230000.0,8245.0,10388.0,0.7631
2017-01-27,SHREECEM,EQ,15793.2,15800.0,16000.0,15799.95,15860.0,15912.35,15939.84,16683,26592427790000.0,10668.0,10516.0,0.6303
2017-01-30,SHREECEM,EQ,15912.35,15900.0,16080.0,15569.4,15799.95,15726.2,15782.56,9147,14436309019999.998,3834.0,5179.0,0.5662
2017-01-31,SHREECEM,EQ,15726.2,15845.0,15911.95,15370.0,15416.0,15456.1,15571.37,28344,44135499995000.0,5503.0,23251.0,0.8203
2017-02-01,SHREECEM,EQ,15456.1,15600.0,16111.0,15557.45,15800.0,15937.65,15846.03,16390,25971637265000.0,5653.0,11084.0,0.6763
2017-02-02,SHREECEM,EQ,15937.65,15960.0,15960.0,15620.0,15750.0,15747.65,15736.19,13511,21261161690000.0,5802.0,9752.0,0.7218000000000001
2017-02-03,SHREECEM,EQ,15747.65,15750.0,16199.9,15650.35,15982.0,16047.35,15987.86,13564,21685940030000.0,5669.0,9288.0,0.6848000000000001
2017-02-06,SHREECEM,EQ,16047.35,15910.0,16072.25,15910.0,15926.1,15992.55,15982.88,7079,11314278585000.0,2401.0,5091.0,0.7192000000000001
2017-02-07,SHREECEM,EQ,15992.55,15850.05,15971.85,15740.0,15855.0,15943.8,15839.28,66280,104982725895000.0,2446.0,63855.0,0.9634
2017-02-08,SHREECEM,EQ,15943.8,15872.0,15979.95,15790.0,15870.0,15887.35,15836.34,12945,20500148375000.0,2045.0,10751.0,0.8305
2017-02-09,SHREECEM,EQ,15887.35,15899.2,16105.95,15752.15,16026.05,16009.4,15953.93,9011,14376084425000.0,4543.0,4827.0,0.5357000000000001
2017-02-10,SHREECEM,EQ,16009.4,16097.0,16097.95,15890.0,16000.0,16030.5,15991.73,4842,7743195909999.999,2558.0,3342.0,0.6901999999999999
2017-02-13,SHREECEM,EQ,16030.5,16001.0,16124.95,15790.0,15790.0,15876.95,15884.34,5291,8404405705000.0,2033.0,2961.0,0.5596
2017-02-14,SHREECEM,EQ,15876.95,15900.0,15901.1,14930.25,15163.0,15201.7,15204.27,49258,74893206985000.0,14098.0,38038.0,0.7722
2017-02-15,SHREECEM,EQ,15201.7,15250.0,15599.9,15010.0,15537.0,15418.5,15289.6,9191,14052670205000.002,4833.0,5431.0,0.5909000000000001
2017-02-16,SHREECEM,EQ,15418.5,15326.0,15550.0,15211.05,15393.75,15402.65,15344.84,7674,11775628695000.0,3450.0,3502.0,0.45630000000000004
2017-02-17,SHREECEM,EQ,15402.65,15500.0,15520.0,15200.1,15340.0,15343.2,15348.87,9169,14073380590000.0,5927.0,5060.0,0.5519
2017-02-20,SHREECEM,EQ,15343.2,15283.8,15675.0,15283.8,15560.0,15521.6,15590.13,17838,27809679964999.996,1122.0,16429.0,0.9209999999999999
2017-02-21,SHREECEM,EQ,15521.6,15672.3,15800.95,15472.5,15775.0,15746.9,15629.86,24149,37744552020000.0,4626.0,20989.0,0.8691
2017-02-22,SHREECEM,EQ,15746.9,15730.25,16199.7,15652.95,16115.65,16137.25,16018.13,7240,11597128410000.0,3587.0,3859.0,0.533
2017-02-23,SHREECEM,EQ,16137.25,16185.0,16544.0,16081.6,16320.0,16390.3,16362.12,22414,36674056755000.0,6000.0,16344.0,0.7292000000000001
2017-02-27,SHREECEM,EQ,16390.3,16390.2,16718.1,16101.0,16227.15,16269.1,16474.35,8532,14055916069999.998,2961.0,5791.0,0.6787000000000001
2017-02-28,SHREECEM,EQ,16269.1,16430.0,16497.7,15809.3,16470.0,16111.25,16124.45,24834,40043471505000.0,9216.0,18085.0,0.7282
2017-03-01,SHREECEM,EQ,16111.25,16320.0,16521.5,16010.0,16015.0,16126.3,16279.53,5186,8442566150000.0,2249.0,2690.0,0.5186999999999999
2017-03-02,SHREECEM,EQ,16126.3,16200.0,16390.0,15790.0,15838.0,15848.6,16001.61,8285,13257331975000.0,4887.0,5029.0,0.6070000000000001
2017-03-03,SHREECEM,EQ,15848.6,15998.85,16087.2,15800.2,15930.0,15988.35,15993.08,6666,10660989785000.0,4172.0,4786.0,0.718
2017-03-06,SHREECEM,EQ,15988.35,16123.0,16298.0,16000.0,16000.0,16101.25,16111.86,9353,15069418094999.998,3595.0,6821.0,0.7293000000000001
2017-03-07,SHREECEM,EQ,16101.25,15955.0,16119.05,15727.55,15780.0,15808.8,15884.93,5262,8358651440000.001,2002.0,3688.0,0.7009000000000001
2017-03-08,SHREECEM,EQ,15808.8,15820.0,15980.0,15808.25,15900.0,15902.95,15900.34,14123,22456051530000.0,6892.0,11494.0,0.8138
2017-03-09,SHREECEM,EQ,15902.95,15903.7,16070.05,15654.0,15900.0,15879.3,15903.56,5985,9518283135000.0,2767.0,4322.0,0.7221
2017-03-10,SHREECEM,EQ,15879.3,16162.55,16162.55,15899.15,16012.0,16002.6,15991.36,11643,18618735270000.0,4642.0,9383.0,0.8059000000000001
2017-03-14,SHREECEM,EQ,16002.6,16102.0,16448.9,16002.6,16398.0,16398.35,16370.2,21198,34701550664999.996,5736.0,17922.0,0.8455
2017-03-15,SHREECEM,EQ,16398.35,16427.3,16485.0,16328.1,16398.2,16394.3,16398.16,18942,31061394475000.0,3231.0,16650.0,0.8790000000000001
2017-03-16,SHREECEM,EQ,16394.3,16450.0,16546.9,16442.3,16482.1,16499.65,16499.5,18412,30378887239999.996,5368.0,16874.0,0.9165000000000001
2017-03-17,SHREECEM,EQ,16499.65,16500.0,16571.7,16401.2,16470.0,16495.75,16496.17,20050,33074826420000.0,8244.0,17200.0,0.8579000000000001
2017-03-20,SHREECEM,EQ,16495.75,16449.95,16470.0,15949.95,16048.95,16035.2,16032.78,13251,21245038305000.0,2946.0,10339.0,0.7802
2017-03-21,SHREECEM,EQ,16035.2,16051.75,16400.1,16051.75,16268.0,16302.05,16296.04,18395,29976560105000.0,12055.0,12563.0,0.6829999999999999
2017-03-22,SHREECEM,EQ,16302.05,16139.15,16490.0,16085.65,16299.95,16349.8,16275.9,14890,24234816550000.0,8457.0,11286.0,0.758
2017-03-23,SHREECEM,EQ,16349.8,16448.5,16513.3,16070.05,16149.9,16143.65,16243.12,17550,28506679085000.004,9429.0,12354.0,0.7039
2017-03-24,SHREECEM,EQ,16143.65,16200.0,16417.2,16200.0,16211.3,16310.75,16293.69,10722,17470091230000.002,3955.0,8537.0,0.7962
2017-03-27,SHREECEM,EQ,16310.75,16350.0,16502.5,16239.2,16306.0,16462.15,16397.18,12701,20826054095000.0,7805.0,8150.0,0.6417
2017-03-28,SHREECEM,EQ,16462.15,16450.0,16850.0,16340.05,16800.0,16646.65,16531.44,16340,27012365845000.0,9730.0,12221.0,0.7479000000000001
2017-03-29,SHREECEM,EQ,16646.65,16662.0,17500.0,16151.05,16982.0,16814.15,16692.26,45212,75469059190000.0,12866.0,29785.0,0.6587999999999999
2017-03-30,SHREECEM,EQ,16814.15,16899.9,17500.0,16236.3,17200.0,17248.2,17085.3,32349,55269225695000.01,9518.0,23171.0,0.7162999999999999
2017-03-31,SHREECEM,EQ,17248.2,17249.0,17474.0,16960.9,16980.15,17083.2,17198.6,28299,48670316995000.0,11462.0,18696.0,0.6607
2017-04-03,SHREECEM,EQ,17083.2,17100.45,17750.0,17052.0,17084.0,17169.65,17487.34,35899,62777817115000.0,11028.0,24506.0,0.6826000000000001
2017-04-05,SHREECEM,EQ,17169.65,17149.7,17496.0,16901.0,17395.0,17394.35,17339.88,10896,18893530170000.0,5079.0,6479.0,0.5946
2017-04-06,SHREECEM,EQ,17394.35,17394.35,17695.0,17220.0,17610.0,17597.85,17447.98,10952,19109027285000.0,3511.0,7484.0,0.6833
2017-04-07,SHREECEM,EQ,17597.85,17501.0,18000.0,17440.4,17440.4,17826.25,17824.6,25951,46256628985000.0,9192.0,17083.0,0.6583
2017-04-10,SHREECEM,EQ,17826.25,17639.0,17888.0,17561.1,17650.0,17668.0,17682.76,8236,14563525025000.0,2351.0,5460.0,0.6629
2017-04-11,SHREECEM,EQ,17668.0,17614.55,17798.8,17529.75,17635.0,17675.75,17659.43,12782,22572285645000.0,3493.0,9637.0,0.7540000000000001
2017-04-12,SHREECEM,EQ,17675.75,17743.4,17800.0,17501.4,17789.95,17709.7,17637.7,10100,17814078855000.0,3875.0,6109.0,0.6049
2017-04-13,SHREECEM,EQ,17709.7,17727.55,17820.0,17625.1,17650.0,17698.4,17694.23,9256,16377777730000.002,4332.0,6576.0,0.7105
2017-04-17,SHREECEM,EQ,17698.4,17650.0,17700.05,17560.0,17676.0,17649.75,17650.7,14346,25321689985000.0,710.0,13157.0,0.9170999999999999
2017-04-18,SHREECEM,EQ,17649.75,17577.6,17800.0,17566.15,17680.0,17687.95,17689.02,8823,15607022505000.002,3579.0,6689.0,0.7581
2017-04-19,SHREECEM,EQ,17687.95,17580.0,17700.1,17501.0,17531.15,17539.5,17596.83,28536,50214307980000.0,3472.0,25985.0,0.9106000000000001
2017-04-20,SHREECEM,EQ,17539.5,17660.0,17678.0,17450.0,17602.15,17504.9,17512.7,44724,78323808870000.0,3865.0,40573.0,0.9072
2017-04-21,SHREECEM,EQ,17504.9,17700.0,17752.25,17537.1,17537.1,17595.85,17600.6,7019,12353860700000.0,1451.0,5572.0,0.7938
2017-04-24,SHREECEM,EQ,17595.85,17506.05,18699.0,17467.0,18522.0,18603.15,18259.62,27749,50668630595000.0,8162.0,11516.0,0.41500000000000004
2017-04-25,SHREECEM,EQ,18603.15,18589.85,19700.05,18456.05,19500.0,19058.55,18831.87,25704,48405426555000.0,9377.0,15616.0,0.6075
2017-04-26,SHREECEM,EQ,19058.55,19328.95,19379.95,19100.0,19145.05,19280.45,19246.93,17699,34065142439999.996,6430.0,10373.0,0.5861
2017-04-27,SHREECEM,EQ,19280.45,19200.0,19590.0,19089.1,19300.0,19352.55,19378.34,18164,35198821645000.0,4889.0,11139.0,0.6132
2017-04-28,SHREECEM,EQ,19352.55,19470.0,19577.7,19051.0,19065.0,19187.55,19313.45,16848,32539306664999.996,6648.0,10475.0,0.6217
2017-05-02,SHREECEM,EQ,19187.55,19272.0,19348.95,18851.0,19151.2,19218.55,19072.15,9722,18541945335000.0,4797.0,4104.0,0.42210000000000003
2017-05-03,SHREECEM,EQ,19218.55,19299.95,19767.0,19200.0,19630.0,19638.65,19470.17,9189,17891135610000.0,4576.0,4038.0,0.4394
2017-05-04,SHREECEM,EQ,19638.65,19680.5,19854.95,19280.0,19590.0,19439.3,19582.31,21215,41543876845000.0,6448.0,12414.0,0.5852
2017-05-05,SHREECEM,EQ,19439.3,19550.0,19677.0,19007.6,19277.6,19330.7,19345.21,18260,35324354335000.0,7482.0,9741.0,0.5335
2017-05-08,SHREECEM,EQ,19330.7,19480.0,19695.95,19265.05,19500.0,19406.5,19495.81,9261,18055068690000.0,2591.0,4696.0,0.5071
2017-05-09,SHREECEM,EQ,19406.5,19420.0,19926.95,19213.15,19460.0,19512.3,19542.69,17789,34764488585000.004,4689.0,9630.0,0.5413
2017-05-10,SHREECEM,EQ,19512.3,19649.0,19774.75,19340.0,19600.0,19594.2,19577.85,13245,25930861115000.0,3591.0,6599.0,0.49820000000000003
2017-05-11,SHREECEM,EQ,19594.2,19650.0,20401.15,19455.25,19848.0,19921.9,19970.37,19114,38171371255000.0,6858.0,8042.0,0.4207
2017-05-12,SHREECEM,EQ,19921.9,20389.5,20389.5,19459.95,19700.0,19736.8,19666.35,13885,27306731835000.004,6823.0,6891.0,0.4963
2017-05-15,SHREECEM,EQ,19736.8,19701.0,20538.0,19701.0,20219.9,20234.0,20242.51,18095,36628826630000.0,4380.0,9088.0,0.5022
2017-05-16,SHREECEM,EQ,20234.0,20280.0,20430.0,19855.0,19900.0,19944.7,20121.35,13419,27000839400000.0,5557.0,5038.0,0.3754
2017-05-17,SHREECEM,EQ,19944.7,19560.0,19700.05,18611.15,18870.0,18869.95,18963.72,54935,104177199645000.0,18344.0,26309.0,0.4789
2017-05-18,SHREECEM,EQ,18869.95,18710.0,18992.95,18551.0,18790.0,18803.0,18828.79,24336,45821752855000.0,7326.0,14097.0,0.5793
2017-05-19,SHREECEM,EQ,18803.0,18800.0,18999.95,18583.1,18667.0,18664.1,18693.07,15955,29824791720000.0,4959.0,9576.0,0.6002000000000001
2017-05-22,SHREECEM,EQ,18664.1,18700.0,18850.05,17772.05,18170.0,18263.35,18331.07,43050,78915264150000.0,7296.0,31982.0,0.7429000000000001
2017-05-23,SHREECEM,EQ,18263.35,18263.35,18359.3,17709.8,17752.1,17846.55,17929.79,22164,39739582685000.0,8396.0,11474.0,0.5177
2017-05-24,SHREECEM,EQ,17846.55,17980.0,17980.0,17010.0,17400.0,17404.95,17374.41,24767,43031191015000.0,8711.0,13179.0,0.5321
2017-05-25,SHREECEM,EQ,17404.95,17270.0,17750.6,17120.0,17500.0,17614.15,17392.91,16014,27853008839999.996,5977.0,7467.0,0.46630000000000005
2017-05-26,SHREECEM,EQ,17614.15,17724.0,17962.0,17496.65,17601.0,17629.3,17684.27,9951,17597620095000.0,3183.0,3897.0,0.39159999999999995
2017-05-29,SHREECEM,EQ,17629.3,17629.3,17868.45,17407.0,17801.0,17784.0,17680.19,5349,9457131380000.0,2158.0,1951.0,0.36469999999999997
2017-05-30,SHREECEM,EQ,17784.0,17605.0,18000.0,17605.0,17900.0,17927.1,17863.73,14716,26288264640000.0,4865.0,9192.0,0.6246
2017-05-31,SHREECEM,EQ,17927.1,17900.0,18230.0,17680.05,17950.25,18004.85,17972.51,26031,46784237005000.0,11471.0,15100.0,0.5801
2017-06-01,SHREECEM,EQ,18004.85,17870.5,18140.45,17601.15,17605.0,17666.75,17778.25,13943,24788212380000.0,3999.0,7432.0,0.533
2017-06-02,SHREECEM,EQ,17666.75,17570.0,18050.0,17570.0,17970.0,17971.85,17871.49,10560,18872291255000.0,5358.0,5558.0,0.5263
2017-06-05,SHREECEM,EQ,17971.85,17551.0,18698.95,17551.0,18585.0,18634.65,18372.08,18306,33631922310000.004,9446.0,9947.0,0.5434
2017-06-06,SHREECEM,EQ,18634.65,18625.0,18706.8,18050.05,18167.0,18160.1,18302.85,14081,25772237740000.0,5165.0,7086.0,0.5032
2017-06-07,SHREECEM,EQ,18160.1,18170.0,18286.55,17850.0,17970.05,18088.6,18078.34,15556,28122663755000.0,6662.0,6987.0,0.44920000000000004
2017-06-08,SHREECEM,EQ,18088.6,18088.6,18350.0,17950.05,17950.05,18024.15,18113.93,15308,27728807405000.0,6819.0,8393.0,0.5483
2017-06-09,SHREECEM,EQ,18024.15,18127.3,18216.25,17905.0,18120.0,18154.3,18050.59,9052,16339393200000.0,4947.0,4091.0,0.45189999999999997
2017-06-12,SHREECEM,EQ,18154.3,18250.0,18250.0,18005.0,18175.0,18152.95,18149.31,11274,20461532530000.0,2062.0,7749.0,0.6873
2017-06-13,SHREECEM,EQ,18152.95,18190.45,18300.0,18027.3,18100.0,18093.65,18157.69,7370,13382216895000.0,2177.0,4369.0,0.5928
2017-06-14,SHREECEM,EQ,18093.65,18100.0,18250.0,17802.05,17830.0,17885.75,17909.94,8935,16002534940000.0,4347.0,4404.0,0.4929
2017-06-15,SHREECEM,EQ,17885.75,17885.75,18199.0,17756.45,17988.95,17949.7,17971.64,9536,17137754840000.0,4891.0,4922.0,0.5161
2017-06-16,SHREECEM,EQ,17949.7,18079.0,18095.0,17750.0,17779.9,17786.15,17863.47,6597,11784533145000.0,3141.0,3346.0,0.5072
2017-06-19,SHREECEM,EQ,17786.15,17840.5,17979.95,17659.25,17740.0,17699.0,17748.25,5437,9649725700000.0,2480.0,3666.0,0.6743000000000001
2017-06-20,SHREECEM,EQ,17699.0,17800.0,17839.9,17511.0,17600.0,17591.55,17637.01,11578,20420126115000.0,3627.0,7835.0,0.6767000000000001
2017-06-21,SHREECEM,EQ,17591.55,17540.0,17619.2,17125.0,17358.0,17376.7,17328.38,27279,47270098085000.0,7424.0,20221.0,0.7413
2017-06-22,SHREECEM,EQ,17376.7,17386.6,17599.95,17226.2,17305.35,17337.85,17372.48,9976,17330781535000.0,3067.0,6552.0,0.6568
2017-06-23,SHREECEM,EQ,17337.85,17327.2,17426.45,16651.0,16999.0,16935.6,17017.75,26483,45068106490000.0,4785.0,19768.0,0.7464000000000001
2017-06-27,SHREECEM,EQ,16935.6,16880.0,17199.95,16501.0,16611.1,16691.4,16688.14,25055,41812126885000.0,7024.0,17039.0,0.6801
2017-06-28,SHREECEM,EQ,16691.4,16691.0,16727.3,16505.0,16600.0,16596.95,16597.99,10293,17084308430000.002,4111.0,8089.0,0.7859
2017-06-29,SHREECEM,EQ,16596.95,16672.3,16791.25,16611.05,16635.7,16690.05,16694.47,17063,28485774105000.0,3569.0,14036.0,0.8226000000000001
2017-06-30,SHREECEM,EQ,16690.05,16774.0,17153.1,16530.35,17000.0,16953.3,16813.68,21648,36398246440000.0,6912.0,16766.0,0.7745000000000001
2017-07-03,SHREECEM,EQ,16953.3,16920.0,17729.0,16827.65,17601.0,17633.75,17322.72,21176,36682583300000.0,10085.0,10086.0,0.47630000000000006
2017-07-04,SHREECEM,EQ,17633.75,17601.0,17951.0,17559.7,17624.0,17690.1,17691.78,10525,18620601500000.0,5198.0,4692.0,0.4458
2017-07-05,SHREECEM,EQ,17690.1,17550.05,18001.05,17550.05,17960.0,17958.0,17886.23,8772,15689798419999.998,3004.0,3807.0,0.434
2017-07-06,SHREECEM,EQ,17958.0,18094.0,18125.0,17900.1,18079.95,18040.1,17982.53,10779,19383368760000.0,4861.0,5892.0,0.5466
2017-07-07,SHREECEM,EQ,18040.1,18000.0,18444.7,17923.55,18335.0,18365.8,18310.13,16025,29341981239999.996,6266.0,7021.0,0.43810000000000004
2017-07-10,SHREECEM,EQ,18365.8,18200.0,18400.0,18000.0,18350.0,18250.45,18231.59,2604,4747507020000.0,605.0,806.0,0.3095
2017-07-11,SHREECEM,EQ,18250.45,18100.0,18471.95,18100.0,18400.0,18401.0,18400.83,12403,22822545200000.0,4037.0,8357.0,0.6738
2017-07-12,SHREECEM,EQ,18401.0,18550.0,18550.0,17754.2,18500.05,18492.8,18291.82,18447,33742913125000.0,7299.0,9518.0,0.516
2017-07-13,SHREECEM,EQ,18492.8,18500.0,18949.9,18307.8,18817.0,18819.4,18790.53,16568,31132144955000.0,6852.0,7929.0,0.4786
2017-07-14,SHREECEM,EQ,18819.4,18850.0,19000.0,18510.2,18564.95,18596.9,18831.76,22440,42258476500000.0,3619.0,16492.0,0.7349
2017-07-17,SHREECEM,EQ,18596.9,18510.0,18639.95,18039.0,18051.0,18111.0,18184.65,24677,44874263035000.0,6193.0,17362.0,0.7036
2017-07-18,SHREECEM,EQ,18111.0,18111.0,18500.0,18000.0,18305.0,18315.05,18232.44,15955,29089861705000.0,3492.0,11539.0,0.7232
2017-07-19,SHREECEM,EQ,18315.05,18450.0,18550.0,18145.0,18219.2,18256.65,18265.1,11488,20982951570000.0,2857.0,8414.0,0.7323999999999999
2017-07-20,SHREECEM,EQ,18256.65,18327.0,18333.7,17751.05,17860.0,17870.75,17962.35,8699,15625450155000.002,3085.0,4013.0,0.46130000000000004
2017-07-21,SHREECEM,EQ,17870.75,17790.15,18027.3,17627.65,17650.0,17683.05,17778.94,7630,13565334269999.998,3221.0,3627.0,0.4754
2017-07-24,SHREECEM,EQ,17683.05,17700.0,17775.7,17649.55,17650.0,17695.95,17701.87,7114,12593106865000.0,2566.0,4546.0,0.639
2017-07-25,SHREECEM,EQ,17695.95,17695.95,17813.1,17529.6,17550.0,17589.0,17616.57,6547,11533568795000.0,2399.0,4375.0,0.6681999999999999
2017-07-26,SHREECEM,EQ,17589.0,17772.3,17772.95,17201.25,17470.0,17460.7,17452.62,15977,27884056639999.996,4888.0,10497.0,0.657
2017-07-27,SHREECEM,EQ,17460.7,17641.7,17699.95,17400.0,17550.0,17514.45,17506.39,14259,24962366010000.0,3917.0,10246.0,0.7186
2017-07-28,SHREECEM,EQ,17514.45,17600.7,17742.95,17420.0,17429.1,17495.4,17572.04,9087,15967716775000.0,2674.0,4845.0,0.5332
2017-07-31,SHREECEM,EQ,17495.4,17490.0,18810.0,17235.25,18755.0,18601.7,18192.76,61360,111630788395000.0,14127.0,26870.0,0.4379
2017-08-01,SHREECEM,EQ,18601.7,18799.9,18799.9,18140.15,18640.0,18631.7,18434.13,21000,38711676780000.0,7587.0,9340.0,0.4448
2017-08-02,SHREECEM,EQ,18631.7,18600.0,18635.0,18300.0,18375.05,18426.55,18470.18,6951,12838620525000.0,3899.0,3411.0,0.4907
2017-08-03,SHREECEM,EQ,18426.55,18589.9,18688.0,17985.0,17990.0,18134.65,18282.83,17560,32104647364999.996,8649.0,10329.0,0.5882000000000001
2017-08-04,SHREECEM,EQ,18134.65,18120.0,18255.0,17850.0,18005.5,18059.75,18051.7,8786,15860225535000.0,2793.0,5059.0,0.5758
2017-08-07,SHREECEM,EQ,18059.75,18199.75,18227.0,18000.0,18050.0,18122.85,18119.19,8372,15169384975000.0,2259.0,5430.0,0.6486
2017-08-08,SHREECEM,EQ,18122.85,18163.5,18196.85,17427.85,18005.0,17767.65,17710.11,28680,50792586265000.0,6248.0,15116.0,0.5271
2017-08-09,SHREECEM,EQ,17767.65,17535.0,18066.0,17535.0,17718.05,17945.95,17941.57,11297,20268589615000.0,3446.0,6174.0,0.5465
2017-08-10,SHREECEM,EQ,17945.95,17801.0,17901.9,17284.1,17400.0,17336.3,17604.15,9545,16803157160000.0,2893.0,4586.0,0.4805
2017-08-11,SHREECEM,EQ,17336.3,17300.0,17799.9,16759.9,17700.05,17524.1,17305.36,13059,22599065820000.0,4564.0,6369.0,0.4877
2017-08-14,SHREECEM,EQ,17524.1,17794.1,17884.3,17400.2,17530.0,17544.15,17530.02,20620,36146908675000.0,7710.0,14130.0,0.6853
2017-08-16,SHREECEM,EQ,17544.15,17570.0,17944.0,17244.15,17500.0,17494.1,17502.0,15220,26638047165000.0,3997.0,7705.0,0.5062
2017-08-17,SHREECEM,EQ,17494.1,17699.0,17699.0,17126.0,17283.0,17296.45,17333.96,13511,23419909090000.0,4934.0,6151.0,0.45530000000000004
2017-08-18,SHREECEM,EQ,17296.45,17447.25,17562.0,17050.75,17389.55,17347.95,17393.17,15601,27135087739999.996,4599.0,9578.0,0.6139
2017-08-21,SHREECEM,EQ,17347.95,17485.0,17485.0,17020.1,17056.05,17128.8,17206.9,7609,13092727720000.0,2942.0,3255.0,0.4278
2017-08-22,SHREECEM,EQ,17128.8,17200.0,17465.0,17085.8,17140.0,17181.1,17240.89,7091,12225512510000.0,3072.0,3138.0,0.4425
2017-08-23,SHREECEM,EQ,17181.1,17212.8,17378.0,16948.45,17160.0,17166.2,17110.0,10735,18367581150000.0,4574.0,3920.0,0.3652
2017-08-24,SHREECEM,EQ,17166.2,17160.0,17259.35,16759.05,17020.0,16992.1,17064.87,13211,22544401090000.0,3877.0,8080.0,0.6116
2017-08-28,SHREECEM,EQ,16992.1,17001.05,17665.35,16960.55,17550.0,17565.4,17451.2,19712,34399797180000.0,7657.0,8570.0,0.43479999999999996
2017-08-29,SHREECEM,EQ,17565.4,17565.4,17615.05,17000.0,17465.0,17363.15,17298.6,12630,21848127365000.0,4805.0,6086.0,0.4819
2017-08-30,SHREECEM,EQ,17363.15,17465.0,17777.0,17300.05,17750.05,17699.55,17555.57,20413,35836184435000.0,6392.0,12831.0,0.6286
2017-08-31,SHREECEM,EQ,17699.55,17744.35,17849.9,17505.5,17600.0,17591.05,17654.53,28956,51120461935000.0,10316.0,20875.0,0.7209000000000001
2017-09-01,SHREECEM,EQ,17591.05,17817.0,17849.95,17600.0,17800.0,17795.4,17720.46,10125,17941969495000.0,3414.0,6357.0,0.6279
2017-09-04,SHREECEM,EQ,17795.4,17982.0,17982.0,17665.1,17860.0,17864.0,17825.2,10881,19395599205000.0,4567.0,6220.0,0.5716
2017-09-05,SHREECEM,EQ,17864.0,17949.0,18124.55,17700.0,17956.95,18058.5,17980.7,19897,35776190225000.0,6238.0,12117.0,0.609
2017-09-06,SHREECEM,EQ,18058.5,17970.0,18400.0,17870.05,18340.5,18342.35,18293.61,14355,26260476485000.0,5054.0,7190.0,0.5009
2017-09-07,SHREECEM,EQ,18342.35,18499.9,18755.95,18329.0,18510.05,18556.75,18553.17,18758,34802033300000.0,8536.0,12369.0,0.6594
2017-09-08,SHREECEM,EQ,18556.75,18435.05,18800.0,18435.05,18700.5,18738.8,18697.49,24773,46319291660000.0,4455.0,19364.0,0.7817000000000001
2017-09-11,SHREECEM,EQ,18738.8,18739.2,18848.4,18682.35,18800.0,18797.55,18794.53,26674,50132521935000.0,1655.0,23863.0,0.8946
2017-09-12,SHREECEM,EQ,18797.55,18853.55,19260.0,18811.25,19000.0,18940.7,18969.93,84562,160413491305000.0,5537.0,74429.0,0.8802
2017-09-13,SHREECEM,EQ,18940.7,19000.0,19178.55,18709.0,18782.55,18869.0,18843.28,5665,10674716905000.0,2371.0,2075.0,0.3663
2017-09-14,SHREECEM,EQ,18869.0,18869.0,19101.0,18700.0,18800.0,18800.65,18809.95,11403,21448981020000.0,5008.0,6739.0,0.5910000000000001
2017-09-15,SHREECEM,EQ,18800.65,18601.0,19000.0,18150.35,18545.1,18644.2,18539.91,34223,63449144640000.0,9836.0,21074.0,0.6158
2017-09-18,SHREECEM,EQ,18644.2,18680.0,18698.0,18450.0,18500.0,18540.25,18537.15,8585,15914146610000.0,2993.0,4665.0,0.5434
2017-09-19,SHREECEM,EQ,18540.25,18552.25,18579.9,18267.8,18450.05,18485.9,18460.27,10346,19098997610000.0,5267.0,6605.0,0.6384000000000001
2017-09-20,SHREECEM,EQ,18485.9,18680.0,18680.0,18300.0,18300.0,18429.3,18468.62,6604,12196674590000.0,2693.0,4187.0,0.634
2017-09-21,SHREECEM,EQ,18429.3,18499.0,18624.85,18062.85,18450.0,18421.2,18303.86,28428,52034221385000.0,9565.0,19924.0,0.7009000000000001
2017-09-22,SHREECEM,EQ,18421.2,18496.95,18496.95,17505.1,17800.0,17723.3,17806.05,20336,36210381235000.0,5427.0,11619.0,0.5714
2017-09-25,SHREECEM,EQ,17723.3,17760.0,17832.0,17155.2,17561.5,17555.95,17486.11,11026,19280190240000.0,3803.0,6070.0,0.5505
2017-09-26,SHREECEM,EQ,17555.95,17484.9,18087.1,17049.0,17915.0,17913.8,17519.14,27004,47308689440000.0,8442.0,14199.0,0.5258
2017-09-27,SHREECEM,EQ,17913.8,18208.0,18208.0,17840.0,18021.0,17956.35,17984.45,16689,30014256755000.0,5631.0,10735.0,0.6432
2017-09-28,SHREECEM,EQ,17956.35,18134.0,18398.0,17983.5,18115.0,18197.85,18179.92,17220,31305816710000.004,7717.0,9326.0,0.5416
2017-09-29,SHREECEM,EQ,18197.85,18150.0,18700.0,18100.1,18525.0,18580.1,18499.71,19520,36111429410000.0,8199.0,10394.0,0.5325
2017-10-03,SHREECEM,EQ,18580.1,18580.1,18951.8,18472.4,18500.0,18591.6,18620.48,13209,24595792640000.0,6105.0,9153.0,0.6929000000000001
2017-10-04,SHREECEM,EQ,18591.6,18590.0,18875.0,18471.0,18738.0,18703.9,18697.87,8227,15382737130000.002,2485.0,4596.0,0.5586
2017-10-05,SHREECEM,EQ,18703.9,18772.3,18955.05,18445.55,18850.0,18791.55,18783.72,21033,39507806240000.0,5064.0,13267.0,0.6308
2017-10-06,SHREECEM,EQ,18791.55,18821.85,18850.25,18672.7,18785.0,18774.95,18773.22,13352,25066002465000.0,3245.0,9789.0,0.7331000000000001
2017-10-09,SHREECEM,EQ,18774.95,18812.8,18812.8,18519.15,18540.5,18568.45,18674.23,3418,6382852480000.0,1254.0,1711.0,0.5006
2017-10-10,SHREECEM,EQ,18568.45,18568.45,18785.7,18568.45,18700.0,18738.75,18703.69,21920,40998498185000.0,5159.0,16056.0,0.7325
2017-10-11,SHREECEM,EQ,18738.75,18744.7,18815.85,18428.85,18500.0,18506.1,18550.77,13907,25798549145000.0,4432.0,8564.0,0.6158
2017-10-12,SHREECEM,EQ,18506.1,18420.5,18599.0,18240.0,18530.5,18534.05,18475.83,17243,31857867795000.0,5415.0,10046.0,0.5826
2017-10-13,SHREECEM,EQ,18534.05,18780.0,18790.15,18177.6,18590.0,18572.35,18462.06,18839,34780675745000.0,6799.0,10052.0,0.5336
2017-10-16,SHREECEM,EQ,18572.35,18501.0,18862.5,18442.75,18686.55,18814.4,18656.85,13852,25843466170000.0,6333.0,8328.0,0.6012
2017-10-17,SHREECEM,EQ,18814.4,18741.75,18796.4,18460.75,18550.05,18623.25,18592.72,8794,16350439500000.0,2993.0,4249.0,0.4832
2017-10-18,SHREECEM,EQ,18623.25,18527.6,18652.8,18289.95,18350.0,18366.5,18470.37,8835,16318567900000.0,2798.0,3938.0,0.4457
2017-10-19,SHREECEM,EQ,18366.5,18548.25,18548.3,18127.1,18135.0,18213.05,18292.62,870,1591457995000.0,417.0,370.0,0.4253
2017-10-23,SHREECEM,EQ,18213.05,18390.0,19603.95,18202.1,19249.0,19247.2,18989.96,24502,46529208675000.0,6251.0,14748.0,0.6019
2017-10-24,SHREECEM,EQ,19247.2,19210.0,19250.05,18700.15,18705.0,18842.1,18888.8,13340,25197655895000.0,3793.0,6837.0,0.5125
2017-10-25,SHREECEM,EQ,18842.1,18840.1,19500.0,18799.9,19380.0,19376.7,19158.86,26894,51525828760000.0,5972.0,18264.0,0.6790999999999999
2017-10-26,SHREECEM,EQ,19376.7,19376.7,19431.95,19058.95,19160.0,19158.6,19150.7,14551,27866186700000.0,5735.0,11035.0,0.7584000000000001
2017-10-27,SHREECEM,EQ,19158.6,18700.0,19120.0,18599.25,18988.0,19021.05,18936.31,22084,41818954550000.0,5882.0,12568.0,0.5690999999999999
2017-10-30,SHREECEM,EQ,19021.05,19126.05,19142.55,18975.0,19074.95,19038.35,19027.11,10241,19485665765000.0,2971.0,7596.0,0.7417
2017-10-31,SHREECEM,EQ,19038.35,19039.9,19199.0,18820.0,18832.0,18930.4,19011.57,12565,23888032055000.0,3966.0,9967.0,0.7931999999999999
2017-11-01,SHREECEM,EQ,18930.4,18860.85,19349.0,18827.75,19206.85,19276.1,19164.51,7778,14906156160000.0,2364.0,4326.0,0.5562
2017-11-02,SHREECEM,EQ,19276.1,19276.1,19399.0,18896.05,19100.0,19173.8,19158.36,20165,38632841485000.0,3151.0,14691.0,0.7284999999999999
2017-11-03,SHREECEM,EQ,19173.8,18980.0,19249.0,18850.0,18899.9,18983.75,19001.02,5339,10144642285000.0,2533.0,3446.0,0.6454000000000001
2017-11-06,SHREECEM,EQ,18983.75,19085.0,19387.35,18676.5,18759.35,18790.95,18903.75,8136,15380092194999.998,2782.0,4443.0,0.5461
2017-11-07,SHREECEM,EQ,18790.95,18864.0,19280.0,18452.45,18850.0,18869.15,18825.36,20551,38688001095000.0,4732.0,13995.0,0.6809999999999999
2017-11-08,SHREECEM,EQ,18869.15,18963.45,19110.95,18284.15,18500.0,18490.4,18759.25,10161,19061278370000.0,4994.0,4525.0,0.44530000000000003
2017-11-09,SHREECEM,EQ,18490.4,18425.0,19072.0,18075.0,18148.0,18110.3,18468.71,34471,63663494975000.0,7796.0,21680.0,0.6289
2017-11-10,SHREECEM,EQ,18110.3,18100.0,18372.25,17927.6,18096.0,18054.55,18070.21,22511,40677843755000.0,6940.0,17319.0,0.7694
2017-11-13,SHREECEM,EQ,18054.55,18344.55,18344.55,18000.0,18132.0,18049.2,18162.92,7738,14054466044999.998,2909.0,4021.0,0.5196000000000001
2017-11-14,SHREECEM,EQ,18049.2,17876.0,18300.0,17800.0,18090.0,18043.8,18016.34,19952,35946209225000.0,8995.0,13085.0,0.6558
2017-11-15,SHREECEM,EQ,18043.8,18240.0,18250.65,18095.65,18145.0,18154.55,18179.67,11543,20984792570000.0,5867.0,7861.0,0.6809999999999999
2017-11-16,SHREECEM,EQ,18154.55,18152.55,18270.0,17740.85,18000.0,17932.0,18019.81,23215,41832991110000.0,9649.0,16190.0,0.6973999999999999
2017-11-17,SHREECEM,EQ,17932.0,18199.0,18319.9,18120.6,18200.05,18279.2,18250.72,24013,43825444755000.0,10514.0,18598.0,0.7745000000000001
2017-11-20,SHREECEM,EQ,18279.2,17751.0,17852.95,17310.05,17525.0,17503.15,17512.54,59667,104492090835000.0,16391.0,42159.0,0.7066
2017-11-21,SHREECEM,EQ,17503.15,17500.0,17522.7,16752.0,17002.1,17003.65,17043.96,53866,91809001280000.0,17727.0,32907.0,0.6109
2017-11-22,SHREECEM,EQ,17003.65,17072.3,17299.0,17001.0,17007.0,17099.2,17196.98,51243,88122462020000.0,9670.0,41980.0,0.8192
2017-11-23,SHREECEM,EQ,17099.2,17248.8,17303.55,17055.0,17235.0,17210.95,17208.18,22728,39110750500000.0,8412.0,13758.0,0.6053000000000001
2017-11-24,SHREECEM,EQ,17210.95,17210.95,17325.95,17035.15,17100.0,17090.75,17160.37,25474,43714325215000.0,4027.0,20934.0,0.8218000000000001
2017-11-27,SHREECEM,EQ,17090.75,17269.95,17269.95,16890.75,17140.0,17126.3,17004.59,13848,23547956565000.0,4906.0,9067.0,0.6548
2017-11-28,SHREECEM,EQ,17126.3,17296.3,17296.3,17000.0,17000.0,17056.35,17132.09,7967,13649138015000.0,2429.0,4557.0,0.5720000000000001
2017-11-29,SHREECEM,EQ,17056.35,17057.0,17145.5,16915.55,17000.0,17012.85,17004.29,14047,23885919950000.0,4337.0,10564.0,0.752
2017-11-30,SHREECEM,EQ,17012.85,17200.0,17299.0,16900.0,17154.3,17197.45,17144.13,18308,31387468270000.0,7469.0,11827.0,0.6459999999999999
2017-12-01,SHREECEM,EQ,17197.45,17260.0,17364.9,17149.15,17300.0,17197.75,17244.1,23447,40432236580000.0,2119.0,20075.0,0.8562000000000001
2017-12-04,SHREECEM,EQ,17197.75,17299.0,17380.75,16849.8,16950.0,16933.6,16987.09,17293,29375778870000.0,4045.0,9844.0,0.5692
2017-12-05,SHREECEM,EQ,16933.6,16934.3,17199.0,16850.0,16990.0,17018.45,16938.73,12892,21837407860000.0,3433.0,9260.0,0.7183
2017-12-06,SHREECEM,EQ,17018.45,16905.0,17149.8,16750.0,16902.05,16987.55,16980.87,16060,27271282845000.0,5157.0,11657.0,0.7258
2017-12-07,SHREECEM,EQ,16987.55,16827.6,17450.0,16751.1,17400.0,17366.95,17015.3,20790,35374810255000.0,3962.0,15182.0,0.7303000000000001
2017-12-08,SHREECEM,EQ,17366.95,17366.95,17558.95,17056.05,17200.0,17238.2,17250.33,33005,56934720650000.0,5552.0,25223.0,0.7642
2017-12-11,SHREECEM,EQ,17238.2,17238.2,17347.3,17154.05,17200.0,17200.3,17200.16,11904,20475071280000.0,2155.0,8788.0,0.7382
2017-12-12,SHREECEM,EQ,17200.3,17109.0,17315.6,17109.0,17160.0,17191.25,17198.28,29289,50372036155000.0,3246.0,25185.0,0.8599
2017-12-13,SHREECEM,EQ,17191.25,17191.65,18380.0,16950.15,17681.0,17716.0,17341.24,216258,375018094055000.0,22803.0,157837.0,0.7299
2017-12-14,SHREECEM,EQ,17716.0,17717.0,17980.85,17519.05,17900.0,17898.3,17842.03,109030,194531598940000.0,11338.0,93925.0,0.8615
2017-12-15,SHREECEM,EQ,17898.3,18044.0,18197.9,17701.0,17800.0,17784.5,17822.74,26456,47151842085000.0,9208.0,19329.0,0.7306
2017-12-18,SHREECEM,EQ,17784.5,17695.0,17800.0,17349.0,17700.0,17709.3,17680.25,15625,27625388070000.0,6533.0,10007.0,0.6404000000000001
2017-12-19,SHREECEM,EQ,17709.3,17580.0,17792.05,17580.0,17705.0,17705.7,17706.3,16068,28450481845000.0,3804.0,12400.0,0.7717
2017-12-20,SHREECEM,EQ,17705.7,17705.1,17893.95,17700.0,17820.0,17805.45,17791.28,12725,22639404500000.0,2300.0,7599.0,0.5972
2017-12-21,SHREECEM,EQ,17805.45,17820.0,17875.0,17275.0,17400.0,17550.6,17833.24,70550,125813536930000.0,3844.0,66201.0,0.9384
2017-12-22,SHREECEM,EQ,17550.6,17449.0,17897.0,17294.1,17791.0,17847.1,17762.82,8037,14275975750000.0,2744.0,3197.0,0.39780000000000004
2017-12-26,SHREECEM,EQ,17847.1,17950.0,17963.85,17701.0,17770.0,17742.95,17796.85,6687,11900754810000.0,2412.0,3948.0,0.5904
2017-12-27,SHREECEM,EQ,17742.95,17770.0,17991.3,17770.0,17990.3,17955.2,17943.5,28023,50283063750000.0,2849.0,24903.0,0.8887
2017-12-28,SHREECEM,EQ,17955.2,17910.3,18059.95,17803.5,17999.9,17976.25,17990.92,56895,102359358345000.0,3247.0,51906.0,0.9123000000000001
2017-12-29,SHREECEM,EQ,17976.25,17850.0,18148.3,17850.0,18080.0,18074.5,18062.04,15339,27705357400000.0,4292.0,11003.0,0.7173
2018-01-01,SHREECEM,EQ,18074.5,18074.5,18154.9,17869.85,17920.0,17929.05,17935.8,3570,6403080990000.0,1009.0,1708.0,0.47840000000000005
2018-01-02,SHREECEM,EQ,17929.05,18072.3,18072.3,17808.35,18001.95,18000.35,17987.47,48021,86377631715000.0,2236.0,45133.0,0.9399
2018-01-03,SHREECEM,EQ,18000.35,17928.35,18297.3,17928.35,18120.0,18099.55,18102.25,16576,30006288189999.996,3967.0,12461.0,0.7517
2018-01-04,SHREECEM,EQ,18099.55,18240.0,18240.0,17900.0,17910.0,17978.35,17971.61,24866,44688209105000.0,4259.0,5523.0,0.22210000000000002
2018-01-05,SHREECEM,EQ,17978.35,18200.0,19000.0,18107.3,18950.0,18964.5,18629.89,26615,49583439940000.0,6091.0,16414.0,0.6167
2018-01-08,SHREECEM,EQ,18964.5,19000.0,19478.95,19000.0,19449.1,19374.35,19225.28,12610,24243083050000.0,3908.0,7372.0,0.5846
2018-01-09,SHREECEM,EQ,19374.35,19374.35,19499.0,19250.0,19385.3,19430.1,19412.96,6939,13470650075000.0,2224.0,4023.0,0.5798
2018-01-10,SHREECEM,EQ,19430.1,19450.0,19574.2,19435.5,19487.35,19501.8,19499.66,12838,25033658170000.0,4686.0,8141.0,0.6341
2018-01-11,SHREECEM,EQ,19501.8,19610.0,19848.9,19334.6,19510.0,19536.1,19632.14,33089,64960802500000.0,8575.0,16652.0,0.5032
2018-01-12,SHREECEM,EQ,19536.1,19799.9,19820.05,18581.0,18865.0,18872.3,19043.92,83069,158195912245000.0,21457.0,37043.0,0.4459
2018-01-15,SHREECEM,EQ,18872.3,19000.0,19250.0,18910.0,19086.0,19081.5,19113.85,35230,67338079900000.0,8676.0,25461.0,0.7227
2018-01-16,SHREECEM,EQ,19081.5,19137.0,19203.25,18775.45,19140.0,19104.25,19047.98,11820,22514708985000.0,4721.0,5283.0,0.44700000000000006
2018-01-17,SHREECEM,EQ,19104.25,19140.0,19140.0,18845.0,18860.15,18975.0,18977.55,13197,25044669525000.0,5124.0,9661.0,0.7321
2018-01-18,SHREECEM,EQ,18975.0,18977.0,18990.65,18150.05,18420.0,18421.6,18583.74,17598,32703658439999.996,6186.0,10054.0,0.5713
2018-01-19,SHREECEM,EQ,18421.6,18361.0,18593.45,18106.8,18439.0,18354.6,18370.02,14943,27450317700000.0,4532.0,9817.0,0.657
2018-01-22,SHREECEM,EQ,18354.6,18030.0,18500.0,18005.0,18400.0,18479.35,18304.91,35976,65853758179999.99,7124.0,25378.0,0.7054
2018-01-23,SHREECEM,EQ,18479.35,18280.0,18600.0,18224.0,18413.0,18391.95,18347.03,30808,56523539170000.01,7494.0,22831.0,0.7411
2018-01-24,SHREECEM,EQ,18391.95,18400.1,18505.0,18090.0,18250.0,18234.6,18264.09,17473,31912850280000.0,6623.0,9707.0,0.5555
2018-01-25,SHREECEM,EQ,18234.6,18328.9,18500.0,18055.3,18172.5,18161.85,18213.33,13881,25281922850000.0,4794.0,7402.0,0.5332
2018-01-29,SHREECEM,EQ,18161.85,18050.0,18302.35,17500.0,17752.1,17826.7,17747.41,40951,72677412875000.0,14366.0,25187.0,0.6151
2018-01-30,SHREECEM,EQ,17826.7,17852.1,17925.95,17280.0,17300.0,17326.55,17589.76,41116,72322075100000.0,9012.0,33881.0,0.8240000000000001
2018-01-31,SHREECEM,EQ,17326.55,17277.0,17522.15,17150.0,17181.1,17206.3,17270.97,17037,29424551614999.996,5973.0,9535.0,0.5597
2018-02-01,SHREECEM,EQ,17206.3,17335.0,17554.95,17184.2,17483.95,17453.05,17434.31,20836,36326138050000.0,8049.0,12975.0,0.6227
2018-02-02,SHREECEM,EQ,17453.05,17453.05,17453.05,16684.45,17050.0,17038.4,17106.83,22005,37643573910000.0,7867.0,13887.0,0.6311
2018-02-05,SHREECEM,EQ,17038.4,17200.0,17200.0,16406.45,16501.3,16635.65,16626.84,49055,81562982990000.0,14005.0,27137.0,0.5532
2018-02-06,SHREECEM,EQ,16635.65,16177.6,17099.0,15652.15,16799.6,16517.8,16190.72,61641,99801244995000.0,25134.0,38714.0,0.6281
2018-02-07,SHREECEM,EQ,16517.8,16850.0,17225.05,16534.55,16780.0,16996.55,16994.68,21469,36485882015000.0,8804.0,11175.0,0.5205
2018-02-08,SHREECEM,EQ,16996.55,16811.0,17179.95,16800.0,16950.0,17005.05,17033.58,16094,27413841385000.004,7372.0,8726.0,0.5422
2018-02-09,SHREECEM,EQ,17005.05,16800.0,17139.95,16704.25,17000.0,17041.45,16948.05,16017,27145690375000.0,7380.0,10184.0,0.6358
2018-02-12,SHREECEM,EQ,17041.45,17200.0,17250.0,16840.0,16912.25,16953.35,16979.13,14916,25326073670000.0,7981.0,7503.0,0.503
2018-02-14,SHREECEM,EQ,16953.35,16950.0,17127.2,16624.2,16700.0,16813.15,16876.92,6148,10375930850000.0,2519.0,3540.0,0.5758
2018-02-15,SHREECEM,EQ,16813.15,16900.0,17590.0,16850.05,17400.0,17356.7,17334.67,17940,31098398339999.996,5806.0,7274.0,0.40549999999999997
2018-02-16,SHREECEM,EQ,17356.7,17500.0,17611.0,16920.55,17100.0,16976.6,17200.02,12749,21928305765000.0,4911.0,5215.0,0.40909999999999996
2018-02-19,SHREECEM,EQ,16976.6,17089.0,17195.85,16601.0,16650.0,16766.85,16930.59,8740,14797332269999.998,3518.0,3428.0,0.3922
2018-02-20,SHREECEM,EQ,16766.85,16940.0,17025.0,16664.2,16980.0,16930.85,16861.42,12263,20677158150000.0,4325.0,7160.0,0.5839
2018-02-21,SHREECEM,EQ,16930.85,17030.0,17084.7,16872.05,16900.0,17004.5,16968.48,5665,9612641290000.0,2477.0,3480.0,0.6143
2018-02-22,SHREECEM,EQ,17004.5,17009.5,17101.2,16602.2,16682.65,16729.55,16754.35,13109,21963278255000.0,3858.0,7312.0,0.5578000000000001
2018-02-23,SHREECEM,EQ,16729.55,16842.5,17344.0,16746.95,17149.8,17219.5,17138.07,14677,25153549790000.0,5596.0,8608.0,0.5865
2018-02-26,SHREECEM,EQ,17219.5,17201.0,17397.4,16932.1,16995.0,16988.4,17055.5,12913,22023763565000.0,5666.0,7808.0,0.6047
2018-02-27,SHREECEM,EQ,16988.4,16999.1,17240.05,16650.0,16885.05,16859.9,16979.26,29919,50800251930000.0,5980.0,22770.0,0.7611
2018-02-28,SHREECEM,EQ,16859.9,16979.9,16979.9,16532.1,16623.0,16623.45,16674.05,16897,28174137585000.004,6877.0,10390.0,0.6149
2018-03-01,SHREECEM,EQ,16623.45,16600.0,16850.0,16538.9,16600.0,16595.35,16639.63,8558,14240198560000.0,3433.0,3799.0,0.4439
2018-03-05,SHREECEM,EQ,16595.35,16680.0,16750.0,16192.05,16600.0,16626.1,16396.47,20686,33917743280000.0,9183.0,10782.0,0.5212
2018-03-06,SHREECEM,EQ,16626.1,16690.0,16998.75,16599.6,16624.85,16645.9,16786.83,9289,15593282435000.0,4803.0,4760.0,0.5124000000000001
2018-03-07,SHREECEM,EQ,16645.9,16600.0,16600.0,15960.1,16225.0,16180.1,16262.64,17810,28963766775000.0,5580.0,7560.0,0.42450000000000004
2018-03-08,SHREECEM,EQ,16180.1,16327.3,16469.75,15985.1,16100.0,16098.7,16165.57,11480,18558075935000.0,4791.0,5607.0,0.48840000000000006
2018-03-09,SHREECEM,EQ,16098.7,16272.3,16272.3,15920.0,16000.0,16000.75,16013.01,25369,40623399920000.0,4769.0,19034.0,0.7503000000000001
2018-03-12,SHREECEM,EQ,16000.75,16172.0,16272.25,15937.9,16220.0,16151.5,16066.22,17193,27622653900000.0,6590.0,9973.0,0.5801
2018-03-13,SHREECEM,EQ,16151.5,16025.0,16870.0,16025.0,16800.0,16795.55,16606.17,17535,29118918950000.0,6117.0,10160.0,0.5794
2018-03-14,SHREECEM,EQ,16795.55,16527.6,17019.25,16527.6,16980.0,16970.1,16918.5,11443,19359838475000.0,5632.0,6487.0,0.5669
2018-03-15,SHREECEM,EQ,16970.1,16950.0,17220.0,16691.35,16775.0,16815.65,16905.59,8378,14163501840000.0,4015.0,3399.0,0.4057
2018-03-16,SHREECEM,EQ,16815.65,16715.65,17066.95,16274.95,16413.4,16424.4,16545.63,33975,56213790440000.0,11777.0,20724.0,0.61
2018-03-19,SHREECEM,EQ,16424.4,16579.0,16653.45,15950.0,16001.3,16015.5,16118.05,24406,39337723860000.0,7546.0,14457.0,0.5924
2018-03-20,SHREECEM,EQ,16015.5,16000.0,16525.0,16000.0,16450.0,16423.75,16404.32,12523,20543136035000.0,4715.0,5137.0,0.41020000000000006
2018-03-21,SHREECEM,EQ,16423.75,16450.0,16698.5,15957.8,16027.65,16117.55,16446.27,58927,96912944875000.0,8965.0,47850.0,0.812
2018-03-22,SHREECEM,EQ,16117.55,16061.0,16600.0,16061.0,16320.0,16354.45,16410.7,21361,35054903585000.004,9239.0,11039.0,0.5168
2018-03-23,SHREECEM,EQ,16354.45,15860.05,16479.95,15860.05,16081.0,16039.3,16104.05,28295,45566422660000.0,10787.0,15644.0,0.5529000000000001
2018-03-26,SHREECEM,EQ,16039.3,16199.95,16345.0,15940.0,16298.85,16273.45,16168.08,27268,44087109285000.0,11966.0,15842.0,0.5810000000000001
2018-03-27,SHREECEM,EQ,16273.45,16300.0,16423.7,16016.8,16020.0,16094.7,16121.49,38497,62062886915000.0,11369.0,25871.0,0.672
2018-03-28,SHREECEM,EQ,16094.7,16030.0,16329.85,15940.5,16100.0,16196.45,16195.2,52620,85219138950000.0,14354.0,40896.0,0.7772
2018-04-02,SHREECEM,EQ,16196.45,16200.0,16484.0,16039.5,16400.0,16410.25,16205.33,42960,69618083635000.0,7650.0,34180.0,0.7956000000000001
2018-04-03,SHREECEM,EQ,16410.25,16400.0,16745.0,16300.25,16745.0,16644.0,16531.58,14654,24225376050000.0,6094.0,7266.0,0.4958
2018-04-04,SHREECEM,EQ,16644.0,16662.0,16787.95,16211.0,16222.0,16318.05,16536.36,28319,46829311670000.0,6451.0,19361.0,0.6837000000000001
2018-04-05,SHREECEM,EQ,16318.05,16460.0,16777.95,16325.1,16750.0,16689.3,16606.61,18397,30551183835000.004,4210.0,9893.0,0.5378000000000001
2018-04-06,SHREECEM,EQ,16689.3,17000.0,17172.2,16690.15,16940.0,17057.95,16944.05,14276,24189328975000.0,5315.0,4522.0,0.3168
2018-04-09,SHREECEM,EQ,17057.95,16945.0,17387.35,16945.0,17100.0,17086.35,17165.76,11224,19266844275000.0,4912.0,5040.0,0.449
2018-04-10,SHREECEM,EQ,17086.35,17249.0,17249.0,16870.05,16980.0,16996.15,17064.57,14209,24247043240000.0,3543.0,8641.0,0.6081000000000001
2018-04-11,SHREECEM,EQ,16996.15,16938.65,16993.0,16752.05,16815.0,16909.7,16892.96,10279,17364273235000.0,3533.0,2428.0,0.23620000000000002
2018-04-12,SHREECEM,EQ,16909.7,16826.0,16969.2,16666.05,16950.0,16943.35,16897.78,7469,12620954395000.0,3330.0,2940.0,0.3936
2018-04-13,SHREECEM,EQ,16943.35,17098.0,17098.0,16811.45,16900.0,16923.4,16933.84,13088,22163010415000.0,5359.0,8762.0,0.6695000000000001
2018-04-16,SHREECEM,EQ,16923.4,16800.0,17195.45,16752.05,17000.0,16968.3,16973.28,7883,13380039420000.0,3021.0,4811.0,0.6103000000000001
2018-04-17,SHREECEM,EQ,16968.3,17140.0,17224.95,16850.0,16971.1,16977.2,16990.8,18512,31453362105000.0,7152.0,11124.0,0.6009000000000001
2018-04-18,SHREECEM,EQ,16977.2,16975.0,17100.0,16955.45,17000.0,17034.85,17010.65,13847,23554649245000.0,7775.0,9981.0,0.7208
2018-04-19,SHREECEM,EQ,17034.85,17127.3,17346.75,16981.85,17125.05,17141.9,17156.12,11801,20245933920000.0,3247.0,6541.0,0.5543
2018-04-20,SHREECEM,EQ,17141.9,17270.0,17270.0,16818.15,16999.0,16999.85,17002.35,8619,14654322350000.0,3567.0,3126.0,0.3627
2018-04-23,SHREECEM,EQ,16999.85,17100.0,17209.9,16910.05,17090.0,17117.25,17101.37,10349,17698208550000.0,4468.0,5673.0,0.5482
2018-04-24,SHREECEM,EQ,17117.25,17117.25,17315.8,17041.05,17275.0,17245.9,17222.71,6661,11472048295000.0,3080.0,2685.0,0.4031
2018-04-25,SHREECEM,EQ,17245.9,17151.05,17584.15,16930.15,17538.3,17410.8,17302.53,24183,41842706260000.0,6899.0,11603.0,0.4798
2018-04-26,SHREECEM,EQ,17410.8,17410.0,17590.6,17110.0,17298.85,17227.35,17287.78,14238,24614345395000.0,5658.0,5044.0,0.3543
2018-04-27,SHREECEM,EQ,17227.35,17398.0,17521.0,16879.55,17060.0,17018.95,17198.63,14614,25134077670000.0,5087.0,5051.0,0.3456
2018-04-30,SHREECEM,EQ,17018.95,17198.75,17296.75,16841.95,16950.0,16943.8,17021.14,19376,32980158180000.0,5298.0,8007.0,0.4132
2018-05-02,SHREECEM,EQ,16943.8,17048.0,17048.0,16475.0,16550.05,16603.7,16657.72,22214,37003467425000.0,8919.0,11414.0,0.5138
2018-05-03,SHREECEM,EQ,16603.7,16615.0,16913.75,16527.9,16650.0,16701.05,16756.17,13905,23299453615000.0,7200.0,5480.0,0.39409999999999995
2018-05-04,SHREECEM,EQ,16701.05,16750.0,16750.0,16285.0,16350.0,16333.65,16353.13,24943,40789623415000.0,6361.0,17798.0,0.7134999999999999
2018-05-07,SHREECEM,EQ,16333.65,16400.5,16659.0,16210.15,16550.0,16555.85,16492.62,10476,17277667250000.0,3875.0,4831.0,0.4611
2018-05-08,SHREECEM,EQ,16555.85,16510.1,17040.0,16455.25,16501.0,16527.6,16682.89,17129,28576123280000.0,4929.0,8869.0,0.5178
2018-05-09,SHREECEM,EQ,16527.6,16580.95,16600.95,16320.0,16320.0,16352.9,16391.74,6367,10436617695000.0,2730.0,2845.0,0.44680000000000003
2018-05-10,SHREECEM,EQ,16352.9,16400.0,16483.9,16030.95,16130.0,16105.4,16209.09,17446,28278378085000.004,6265.0,8130.0,0.466
2018-05-11,SHREECEM,EQ,16105.4,16200.0,16290.0,16035.0,16202.5,16207.2,16159.51,10217,16510170880000.002,4383.0,5534.0,0.5416
2018-05-14,SHREECEM,EQ,16207.2,16199.0,16274.95,16010.05,16150.0,16184.5,16118.91,23250,37476459575000.0,4155.0,18934.0,0.8144
2018-05-15,SHREECEM,EQ,16184.5,16250.0,16600.2,16085.0,16480.0,16444.5,16356.23,24135,39475759210000.0,4832.0,16989.0,0.7039
2018-05-16,SHREECEM,EQ,16444.5,16300.0,16553.25,16161.1,16500.0,16474.95,16363.02,13284,21736636200000.0,6381.0,7441.0,0.5601
2018-05-17,SHREECEM,EQ,16474.95,16589.0,16589.0,16227.65,16402.0,16419.05,16395.94,28280,46367717300000.0,5441.0,20669.0,0.7309
2018-05-18,SHREECEM,EQ,16419.05,16419.0,16516.3,16228.0,16258.5,16390.2,16399.68,15962,26177165630000.0,3033.0,11902.0,0.7456
2018-05-21,SHREECEM,EQ,16390.2,16390.0,16390.0,15999.85,16001.5,16074.8,16135.83,15400,24849182375000.0,6202.0,10750.0,0.6981
2018-05-22,SHREECEM,EQ,16074.8,16130.0,16410.05,15740.05,16350.0,16360.25,16068.89,16782,26966808725000.0,4806.0,11533.0,0.6872
2018-05-23,SHREECEM,EQ,16360.25,16342.55,16495.0,15925.05,16000.0,16044.0,16352.35,21231,34717664070000.0,10522.0,13642.0,0.6426000000000001
2018-05-24,SHREECEM,EQ,16044.0,16100.0,16264.95,16001.9,16150.0,16172.85,16160.26,18050,29169264650000.0,3695.0,10433.0,0.578
2018-05-25,SHREECEM,EQ,16172.85,16172.0,16347.65,16105.9,16325.0,16250.3,16212.61,22625,36681029125000.0,5053.0,17597.0,0.7778
2018-05-28,SHREECEM,EQ,16250.3,16325.0,16900.3,16281.1,16890.0,16826.4,16655.16,12768,21265308705000.0,5066.0,5348.0,0.4189
2018-05-29,SHREECEM,EQ,16826.4,16890.0,16999.85,16462.75,16850.0,16825.65,16772.37,26720,44815773945000.0,6550.0,18432.0,0.6898000000000001
2018-05-30,SHREECEM,EQ,16825.65,16824.9,16991.0,16551.0,16900.0,16857.55,16746.98,18471,30933345695000.0,7554.0,11275.0,0.6104
2018-05-31,SHREECEM,EQ,16857.55,16900.0,16996.6,16511.0,16757.3,16880.6,16833.73,39874,67122823400000.0,11467.0,28979.0,0.7268000000000001
2018-06-01,SHREECEM,EQ,16880.6,16757.3,17080.0,16580.85,16673.95,16656.4,16836.01,10689,17996015990000.0,4888.0,4653.0,0.4353
2018-06-04,SHREECEM,EQ,16656.4,16800.0,16800.0,16180.0,16350.0,16357.55,16435.9,12667,20819356645000.0,4748.0,6223.0,0.4913
2018-06-05,SHREECEM,EQ,16357.55,16349.0,16472.3,16058.0,16096.85,16102.0,16231.96,18075,29339265595000.0,5564.0,11028.0,0.6101
2018-06-06,SHREECEM,EQ,16102.0,16102.0,16250.0,16102.0,16144.65,16141.3,16163.59,7631,12334436545000.0,3933.0,4949.0,0.6485
2018-06-07,SHREECEM,EQ,16141.3,16200.0,16444.7,16185.4,16305.0,16327.85,16343.92,10163,16610323255000.002,3902.0,5900.0,0.5805
2018-06-08,SHREECEM,EQ,16327.85,16262.85,16327.8,16055.7,16185.0,16224.4,16176.97,11553,18689248860000.0,6811.0,5611.0,0.4857
2018-06-11,SHREECEM,EQ,16224.4,16241.35,16999.0,16094.75,16739.75,16731.7,16664.01,26218,43689705175000.0,6833.0,17085.0,0.6517000000000001
2018-06-12,SHREECEM,EQ,16731.7,16730.0,16730.0,16190.0,16240.0,16255.0,16303.28,13609,22187131755000.0,6467.0,8165.0,0.6
2018-06-13,SHREECEM,EQ,16255.0,16385.05,16501.0,16220.05,16399.5,16382.25,16353.55,21520,35192829355000.0,5921.0,15559.0,0.723
2018-06-14,SHREECEM,EQ,16382.25,16499.9,16499.9,16161.0,16390.0,16319.35,16256.93,14546,23647334040000.0,8918.0,9290.0,0.6386999999999999
2018-06-15,SHREECEM,EQ,16319.35,16319.0,16370.95,16089.05,16203.15,16212.75,16194.2,22418,36304162540000.0,10693.0,15487.0,0.6908
2018-06-18,SHREECEM,EQ,16212.75,16254.45,16279.9,16085.05,16087.25,16129.6,16159.57,10904,17620397655000.0,3350.0,7584.0,0.6955
2018-06-19,SHREECEM,EQ,16129.6,16106.0,16129.55,15571.3,15800.0,15728.7,15870.15,58058,92138928985000.0,11969.0,42400.0,0.7303000000000001
2018-06-20,SHREECEM,EQ,15728.7,15810.0,15880.0,15403.0,15489.95,15499.95,15492.99,48979,75883094765000.0,9296.0,37452.0,0.7647
2018-06-21,SHREECEM,EQ,15499.95,15500.0,15619.95,15213.0,15250.0,15306.3,15314.32,16088,24637680150000.0,7807.0,9005.0,0.5597
2018-06-22,SHREECEM,EQ,15306.3,15306.3,15684.15,14980.0,15605.0,15577.8,15311.6,25854,39586607815000.0,10414.0,11156.0,0.4315
2018-06-25,SHREECEM,EQ,15577.8,15650.0,15825.5,15551.1,15800.0,15627.1,15661.93,43123,67538954140000.0,6816.0,32836.0,0.7614000000000001
2018-06-26,SHREECEM,EQ,15627.1,15699.95,16540.0,15589.65,15921.5,15920.95,16154.94,38810,62697313690000.0,12464.0,17625.0,0.45409999999999995
2018-06-27,SHREECEM,EQ,15920.95,16048.5,16190.0,15690.0,15750.0,15739.9,15912.4,20022,31859800230000.0,6890.0,9760.0,0.4875
2018-06-28,SHREECEM,EQ,15739.9,15798.35,16047.7,15450.0,15484.05,15499.35,15699.36,17375,27277642039999.996,9310.0,8054.0,0.4635
2018-06-29,SHREECEM,EQ,15499.35,15623.3,15830.0,15418.25,15440.55,15554.2,15587.14,22850,35616620015000.0,7103.0,14250.0,0.6236
2018-07-02,SHREECEM,EQ,15554.2,15640.55,15929.15,15427.15,15805.1,15885.55,15755.03,16565,26098212950000.0,5263.0,9554.0,0.5768
2018-07-03,SHREECEM,EQ,15885.55,15850.0,16046.15,15635.05,16028.5,15978.45,15880.41,16353,25969226950000.0,5802.0,9283.0,0.5677000000000001
2018-07-04,SHREECEM,EQ,15978.45,15950.0,16092.4,15864.85,16000.0,15998.1,15990.36,6876,10994974065000.0,2891.0,3850.0,0.5599000000000001
2018-07-05,SHREECEM,EQ,15998.1,15997.0,16500.0,15889.95,16450.0,16433.9,16274.1,17945,29203880900000.0,6139.0,9854.0,0.5491
2018-07-06,SHREECEM,EQ,16433.9,16450.0,16450.0,16065.85,16299.9,16201.45,16300.56,24363,39713064985000.0,8797.0,13964.0,0.5732
2018-07-09,SHREECEM,EQ,16201.45,16350.0,16699.0,16102.3,16690.0,16589.25,16445.33,10490,17251147355000.002,3694.0,5347.0,0.5097
2018-07-10,SHREECEM,EQ,16589.25,16736.2,16853.1,16501.3,16853.0,16804.8,16756.13,10358,17355998730000.002,4257.0,5757.0,0.5558
2018-07-11,SHREECEM,EQ,16804.8,16680.0,17027.3,16680.0,16960.0,16936.85,16918.8,24225,40985802570000.0,7323.0,14632.0,0.604
2018-07-12,SHREECEM,EQ,16936.85,17000.0,17206.95,16910.4,17125.0,17122.5,17092.78,29058,49668200505000.0,6477.0,20560.0,0.7076000000000001
2018-07-13,SHREECEM,EQ,17122.5,17125.5,17285.75,16925.05,17067.1,17129.55,17130.97,35222,60338715979999.99,5956.0,26588.0,0.7549
2018-07-16,SHREECEM,EQ,17129.55,17050.0,17197.1,16201.5,16250.0,16338.7,16889.19,23408,39534216980000.0,7795.0,13375.0,0.5714
2018-07-17,SHREECEM,EQ,16338.7,16319.5,16488.0,15970.05,16015.5,16019.35,16148.19,11401,18410551730000.0,6081.0,4933.0,0.43270000000000003
2018-07-18,SHREECEM,EQ,16019.35,16170.0,16322.8,15836.1,16278.0,16253.35,15996.99,28672,45866571405000.0,5448.0,21505.0,0.75
2018-07-19,SHREECEM,EQ,16253.35,16387.0,16599.0,16135.1,16200.1,16246.8,16315.26,11192,18260035745000.0,4127.0,2695.0,0.2408
2018-07-20,SHREECEM,EQ,16246.8,16240.8,16610.2,16120.05,16587.85,16536.6,16421.31,5882,9659016560000.0,3094.0,2793.0,0.4748
2018-07-23,SHREECEM,EQ,16536.6,16539.6,17027.3,16336.55,16989.0,16866.95,16846.98,8311,14001524760000.0,4147.0,3625.0,0.4362
2018-07-24,SHREECEM,EQ,16866.95,16720.5,18080.0,16720.5,17740.0,17764.5,17666.06,51669,91278777925000.0,19159.0,29583.0,0.5725
2018-07-25,SHREECEM,EQ,17764.5,17745.0,17745.0,17400.0,17450.05,17492.25,17510.71,22835,39985712470000.0,9047.0,15959.0,0.6989
2018-07-26,SHREECEM,EQ,17492.25,17399.5,17900.0,17053.25,17484.9,17479.75,17507.94,37394,65469182625000.0,9317.0,10341.0,0.27649999999999997
2018-07-27,SHREECEM,EQ,17479.75,17450.0,17599.15,17002.0,17050.0,17087.45,17280.64,13107,22649730060000.0,4641.0,6858.0,0.5232
2018-07-30,SHREECEM,EQ,17087.45,17224.15,17405.1,16495.7,17360.0,17177.4,16927.93,89718,151874027050000.0,24278.0,38858.0,0.43310000000000004
2018-07-31,SHREECEM,EQ,17177.4,17103.05,17974.55,16911.25,17000.0,17018.1,17357.89,38915,67548238154999.99,14749.0,13317.0,0.3422
2018-08-01,SHREECEM,EQ,17018.1,17154.25,17351.1,16803.15,17245.0,17260.05,17144.86,18441,31616829105000.0,7987.0,8005.0,0.4341
2018-08-02,SHREECEM,EQ,17260.05,17339.95,17601.55,17127.8,17450.0,17401.7,17411.94,11531,20077711510000.0,5166.0,4049.0,0.3511
2018-08-03,SHREECEM,EQ,17401.7,17499.0,17597.65,17305.1,17463.05,17461.85,17463.55,8739,15261398194999.998,3453.0,3761.0,0.4304
2018-08-06,SHREECEM,EQ,17461.85,17250.0,17627.3,17076.55,17500.0,17457.65,17347.66,20072,34820225150000.0,7563.0,11382.0,0.5671
2018-08-07,SHREECEM,EQ,17457.65,17450.0,17598.0,17215.35,17215.5,17272.6,17337.02,9662,16751027344999.998,4043.0,3971.0,0.41100000000000003
2018-08-08,SHREECEM,EQ,17272.6,17399.0,17484.95,17223.1,17262.0,17309.6,17341.81,9488,16453905540000.0,4034.0,3143.0,0.33130000000000004
2018-08-09,SHREECEM,EQ,17309.6,17275.0,17369.95,17167.0,17269.85,17227.95,17251.95,20942,36129043960000.0,3827.0,16943.0,0.809
2018-08-10,SHREECEM,EQ,17227.95,17250.0,17500.0,17242.35,17339.85,17341.5,17357.08,8810,15291585310000.0,4642.0,3536.0,0.40140000000000003
2018-08-13,SHREECEM,EQ,17341.5,17156.5,17412.6,17080.95,17130.0,17188.8,17233.2,10989,18937564675000.0,5242.0,5596.0,0.5092
2018-08-14,SHREECEM,EQ,17188.8,17344.3,17344.3,17159.05,17250.0,17266.55,17241.83,9999,17240110800000.0,4331.0,4839.0,0.4839
2018-08-16,SHREECEM,EQ,17266.55,17117.05,17296.6,16950.0,16986.25,17014.9,17125.57,10750,18409986100000.0,5200.0,4999.0,0.465
2018-08-17,SHREECEM,EQ,17014.9,17275.0,17898.0,17068.6,17725.0,17758.4,17526.78,20959,36734386245000.0,8104.0,5886.0,0.2808
2018-08-20,SHREECEM,EQ,17758.4,17601.0,17833.05,17555.15,17755.0,17719.45,17718.89,13527,23968342225000.0,4367.0,6955.0,0.5142
2018-08-21,SHREECEM,EQ,17719.45,17650.1,17909.0,17377.8,17820.0,17803.75,17730.77,16287,28878110525000.0,5930.0,8807.0,0.5407000000000001
2018-08-23,SHREECEM,EQ,17803.75,17900.0,18032.45,17696.8,17961.35,17931.8,17855.47,24024,42895986500000.0,9072.0,13099.0,0.5452
2018-08-24,SHREECEM,EQ,17931.8,17750.0,18463.0,17750.0,18330.0,18373.2,18237.19,29156,53172351850000.0,8684.0,14144.0,0.4851
2018-08-27,SHREECEM,EQ,18373.2,18340.2,18645.9,18275.2,18576.6,18558.7,18482.76,24890,46003581290000.0,4803.0,18407.0,0.7395
2018-08-28,SHREECEM,EQ,18558.7,18530.5,18898.8,18530.5,18730.15,18780.15,18767.41,18595,34897991850000.0,7634.0,9032.0,0.4857
2018-08-29,SHREECEM,EQ,18780.15,18705.0,18985.7,18451.1,18850.0,18796.85,18786.99,20057,37681063425000.0,7411.0,10634.0,0.5302
2018-08-30,SHREECEM,EQ,18796.85,18705.5,18999.0,18656.3,18896.35,18869.15,18889.71,20804,39298159815000.0,6155.0,9287.0,0.4464
2018-08-31,SHREECEM,EQ,18869.15,18948.0,19035.0,18580.0,19035.0,18925.8,18874.51,16304,30772995389999.996,6210.0,8421.0,0.5165
2018-09-03,SHREECEM,EQ,18925.8,19114.0,19290.0,18927.6,18950.0,19046.6,19121.68,20906,39975784880000.0,6947.0,9933.0,0.47509999999999997
2018-09-04,SHREECEM,EQ,19046.6,18946.6,19067.7,18224.15,18499.0,18372.7,18566.47,16660,30931745675000.0,7635.0,9203.0,0.5524
2018-09-05,SHREECEM,EQ,18372.7,18352.7,18504.65,18127.65,18250.0,18228.25,18246.93,14787,26981736864999.996,6662.0,9369.0,0.6336
2018-09-06,SHREECEM,EQ,18228.25,18130.1,18399.9,18100.0,18249.9,18195.75,18212.99,23823,43388815100000.0,6329.0,19087.0,0.8012
2018-09-07,SHREECEM,EQ,18195.75,18151.2,18281.35,17910.0,17931.05,17954.45,17982.96,27557,49555648740000.0,9802.0,17987.0,0.6527
2018-09-10,SHREECEM,EQ,17954.45,17901.1,17934.3,17185.1,17185.1,17264.55,17560.09,19338,33957709250000.0,9501.0,10270.0,0.5311
2018-09-11,SHREECEM,EQ,17264.55,17218.95,17310.0,16955.45,17094.95,17036.1,17139.37,24977,42809013785000.0,6313.0,8068.0,0.32299999999999995
2018-09-12,SHREECEM,EQ,17036.1,17100.0,17172.25,16453.4,16850.0,16879.0,16790.89,38017,63833923490000.0,9450.0,24279.0,0.6386000000000001
2018-09-14,SHREECEM,EQ,16879.0,16851.0,17819.0,16851.0,17670.15,17679.9,17369.54,16732,29062721845000.0,7097.0,6284.0,0.37560000000000004
2018-09-17,SHREECEM,EQ,17679.9,17650.0,17727.3,17213.6,17680.0,17534.45,17433.72,15302,26677071975000.0,5994.0,5211.0,0.34049999999999997
2018-09-18,SHREECEM,EQ,17534.45,17680.0,17750.0,16800.0,16870.45,16911.7,17220.36,14943,25732386925000.0,6424.0,5828.0,0.39
2018-09-19,SHREECEM,EQ,16911.7,16900.5,17214.65,16726.5,17166.0,17112.95,16998.98,9159,15569367500000.0,3866.0,1469.0,0.1604
2018-09-21,SHREECEM,EQ,17112.95,17100.0,17445.0,16116.0,16930.0,16858.4,16905.77,53658,90712955750000.0,8647.0,41256.0,0.7689
2018-09-24,SHREECEM,EQ,16858.4,17000.0,17400.0,16525.0,17150.0,17226.05,16907.06,24991,42252434280000.0,9748.0,11164.0,0.44670000000000004
2018-09-25,SHREECEM,EQ,17226.05,17042.0,17549.95,16900.0,17038.0,17129.0,17171.97,24296,41721015280000.0,11303.0,6914.0,0.2846
2018-09-26,SHREECEM,EQ,17129.0,17200.0,17506.5,16803.45,17425.0,17442.25,17200.54,13124,22573991160000.0,5013.0,4315.0,0.32880000000000004
2018-09-27,SHREECEM,EQ,17442.25,17365.0,17924.7,17280.0,17320.0,17427.9,17597.2,23248,40909961920000.0,8978.0,8686.0,0.3736
2018-09-28,SHREECEM,EQ,17427.9,17350.0,17535.95,16450.0,16989.95,16892.25,16930.91,28106,47586008340000.0,10854.0,16666.0,0.593
2018-10-01,SHREECEM,EQ,16892.25,16900.0,16993.2,16196.6,16750.0,16801.55,16720.76,42394,70885974380000.0,8406.0,34382.0,0.8109999999999999
2018-10-03,SHREECEM,EQ,16801.55,16800.0,16974.35,16404.2,16505.0,16632.35,16683.14,64331,107324335710000.0,9296.0,52722.0,0.8195
2018-10-04,SHREECEM,EQ,16632.35,16339.0,16500.0,15927.25,16360.0,16384.15,16158.27,68926,111372458645000.0,18768.0,52224.0,0.7576999999999999
2018-10-05,SHREECEM,EQ,16384.15,16360.0,16500.0,15551.5,15650.15,15717.65,15984.61,18344,29322164725000.0,7725.0,7037.0,0.3836
2018-10-08,SHREECEM,EQ,15717.65,15717.65,16219.95,15500.0,16000.0,15995.8,15958.63,25852,41256240940000.0,8673.0,12883.0,0.4983
2018-10-09,SHREECEM,EQ,15995.8,15870.0,16172.15,15700.0,15765.0,15744.6,15878.98,8422,13373272995000.0,3158.0,1741.0,0.20670000000000002
2018-10-10,SHREECEM,EQ,15744.6,15844.6,15844.6,15285.5,15474.0,15541.6,15556.36,18681,29060835310000.004,7061.0,7891.0,0.42240000000000005
2018-10-11,SHREECEM,EQ,15541.6,15000.0,15394.65,14622.0,14776.0,14823.75,15018.91,39460,59264622615000.0,17904.0,15796.0,0.40030000000000004
2018-10-12,SHREECEM,EQ,14823.75,15000.0,15459.95,14856.45,15268.45,15348.05,15184.39,30967,47021500475000.0,12378.0,15532.0,0.5015999999999999
2018-10-15,SHREECEM,EQ,15348.05,15352.0,15690.0,15122.05,15184.0,15217.35,15263.04,8401,12822477475000.0,3331.0,3187.0,0.37939999999999996
2018-10-16,SHREECEM,EQ,15217.35,15339.1,15645.0,15246.65,15510.0,15531.5,15525.51,16963,26335929475000.0,4936.0,10536.0,0.6211
2018-10-17,SHREECEM,EQ,15531.5,15549.9,15712.05,15053.55,15170.0,15126.0,15300.74,7180,10985934130000.0,2629.0,2295.0,0.3196
2018-10-19,SHREECEM,EQ,15126.0,15299.0,15299.0,14289.6,14639.0,14535.95,14551.49,15880,23107758910000.0,5517.0,5256.0,0.331
2018-10-22,SHREECEM,EQ,14535.95,14535.95,14802.05,14189.6,14369.75,14428.5,14399.33,11977,17246073640000.0,4929.0,4119.0,0.34390000000000004
2018-10-23,SHREECEM,EQ,14428.5,14200.0,14284.0,13700.0,13800.0,13808.9,13865.8,47266,65538091750000.0,15041.0,27914.0,0.5906
2018-10-24,SHREECEM,EQ,13808.9,13880.0,14126.15,13477.85,13688.0,13689.15,13671.5,49468,67630153050000.0,15997.0,28712.0,0.5804
2018-10-25,SHREECEM,EQ,13689.15,13671.0,13694.95,13351.35,13503.0,13530.15,13524.32,60925,82396927680000.0,14590.0,42190.0,0.6925
2018-10-26,SHREECEM,EQ,13530.15,13530.15,13841.45,13411.65,13760.0,13568.85,13561.88,23155,31402522820000.0,4612.0,13734.0,0.5931000000000001
2018-10-29,SHREECEM,EQ,13568.85,13800.8,13800.85,13468.85,13498.95,13511.05,13527.67,41060,55544629660000.0,4115.0,24565.0,0.5982999999999999
2018-10-30,SHREECEM,EQ,13511.05,13470.05,13600.0,13370.7,13500.0,13514.2,13519.68,57103,77201447720000.0,7704.0,27019.0,0.4732
2018-10-31,SHREECEM,EQ,13514.2,13390.0,14534.8,13100.0,13510.0,13917.35,13677.0,102127,139679092425000.0,14719.0,53947.0,0.5282
2018-11-01,SHREECEM,EQ,13917.35,13590.0,14198.0,13414.65,14048.0,13984.1,13663.06,227235,310472603950000.0,20954.0,125568.0,0.5526
2018-11-02,SHREECEM,EQ,13984.1,14136.0,15081.3,14056.75,14786.2,14764.3,14724.13,50820,74828014825000.0,17731.0,27791.0,0.5468999999999999
2018-11-05,SHREECEM,EQ,14764.3,14730.0,15100.0,14629.7,15000.0,14998.25,14971.73,13352,19990258720000.0,5772.0,6475.0,0.48490000000000005
2018-11-06,SHREECEM,EQ,14998.25,15000.0,15500.0,14901.95,15360.0,15363.0,15186.64,25707,39040299055000.0,12494.0,14983.0,0.5828
2018-11-07,SHREECEM,EQ,15363.0,15360.5,15760.0,15280.0,15405.0,15371.4,15467.67,2193,3392060675000.0,888.0,419.0,0.1911
2018-11-09,SHREECEM,EQ,15371.4,15371.4,15699.0,15220.7,15359.95,15389.35,15400.92,19453,29959411939999.996,8543.0,11740.0,0.6035
2018-11-12,SHREECEM,EQ,15389.35,15386.9,15760.0,15259.95,15510.15,15396.35,15465.92,30325,46900389015000.0,10211.0,13111.0,0.43229999999999996
2018-11-13,SHREECEM,EQ,15396.35,15250.0,15446.95,14705.0,15127.0,15181.5,15069.95,22500,33907388364999.996,7537.0,5531.0,0.2458
2018-11-14,SHREECEM,EQ,15181.5,15205.0,15600.0,15051.2,15311.0,15293.5,15306.04,18732,28671283000000.0,5684.0,8002.0,0.4272
2018-11-15,SHREECEM,EQ,15293.5,15389.9,15950.0,15100.0,15864.0,15858.4,15617.88,28500,44510954170000.0,8094.0,15988.0,0.561
2018-11-16,SHREECEM,EQ,15858.4,15955.0,16300.0,15620.1,15900.0,15935.9,15958.04,25131,40104159040000.0,9485.0,8898.0,0.35409999999999997
2018-11-19,SHREECEM,EQ,15935.9,16098.3,16300.0,15750.0,15841.1,15891.8,15971.76,24823,39646693720000.0,8603.0,13758.0,0.5542
2018-11-20,SHREECEM,EQ,15891.8,15950.0,16149.15,15775.9,15901.0,15905.1,15987.1,13891,22207681670000.0,5244.0,6968.0,0.5015999999999999
2018-11-21,SHREECEM,EQ,15905.1,15930.0,16092.95,15625.9,16020.05,15964.8,15913.78,17571,27962096900000.0,8505.0,3533.0,0.2011
2018-11-22,SHREECEM,EQ,15964.8,16050.0,16199.0,15652.05,15705.15,15738.05,15837.9,13574,21498365740000.0,4952.0,6577.0,0.48450000000000004
2018-11-26,SHREECEM,EQ,15738.05,15948.95,16024.3,15730.05,16010.4,15995.85,15964.89,22387,35740594875000.0,5048.0,14765.0,0.6595000000000001
2018-11-27,SHREECEM,EQ,15995.85,15734.0,16100.0,15734.0,16050.0,16022.25,15996.91,14788,23656237540000.0,2633.0,10217.0,0.6909000000000001
2018-11-28,SHREECEM,EQ,16022.25,16001.0,16091.95,15899.55,16000.0,15998.95,15989.41,10403,16633787265000.0,2817.0,6868.0,0.6602
2018-11-29,SHREECEM,EQ,15998.95,15985.0,16664.9,15985.0,16480.0,16404.7,16390.84,45943,75304457860000.0,16007.0,30154.0,0.6563
2018-11-30,SHREECEM,EQ,16404.7,16400.0,16750.7,16380.0,16499.0,16487.35,16543.0,34147,56489382475000.0,16568.0,21571.0,0.6317
2018-12-03,SHREECEM,EQ,16487.35,16490.0,16850.0,16333.9,16850.0,16793.3,16719.73,22955,38380135590000.0,7652.0,11282.0,0.4915
2018-12-04,SHREECEM,EQ,16793.3,16848.0,16948.0,16576.9,16632.5,16679.95,16705.33,18424,30777894420000.0,5863.0,13172.0,0.7149
2018-12-05,SHREECEM,EQ,16679.95,16513.2,16732.45,16252.6,16470.0,16416.4,16350.08,16437,26874629775000.0,4076.0,11781.0,0.7167
2018-12-06,SHREECEM,EQ,16416.4,16200.0,16400.0,16000.0,16025.0,16071.0,16145.71,37205,60070121800000.0,5234.0,29797.0,0.8009000000000001
2018-12-07,SHREECEM,EQ,16071.0,16062.2,16400.0,16061.95,16320.15,16337.9,16212.66,4929,7991222555000.0,2364.0,1795.0,0.3642
2018-12-10,SHREECEM,EQ,16337.9,16012.65,16198.4,15937.8,16044.6,16021.7,16056.13,8961,14387898065000.0,3027.0,4555.0,0.5083
2018-12-11,SHREECEM,EQ,16021.7,15900.0,16124.0,15805.15,16038.95,15993.9,15962.75,16368,26127825115000.0,6111.0,8935.0,0.5459
2018-12-12,SHREECEM,EQ,15993.9,16080.0,16719.25,16050.0,16622.0,16619.0,16454.66,12640,20798692575000.0,5203.0,6641.0,0.5254
2018-12-13,SHREECEM,EQ,16619.0,16700.0,16780.0,16537.0,16700.0,16693.7,16685.66,11309,18869817870000.0,6390.0,6896.0,0.6098
2018-12-14,SHREECEM,EQ,16693.7,17050.0,17151.15,16612.05,16734.0,16887.7,16801.9,28268,47495607850000.0,14148.0,17906.0,0.6334000000000001
2018-12-17,SHREECEM,EQ,16887.7,16810.75,17071.75,16651.0,17030.7,16928.7,16803.71,11384,19129346770000.0,4907.0,6391.0,0.5614
2018-12-18,SHREECEM,EQ,16928.7,17008.75,17174.0,16759.45,17150.0,17030.05,16970.64,8998,15270185650000.0,3774.0,4526.0,0.503
2018-12-19,SHREECEM,EQ,17030.05,17159.0,17846.0,17005.0,17540.0,17495.85,17576.08,56675,99612450435000.0,10345.0,34096.0,0.6016
2018-12-20,SHREECEM,EQ,17495.85,17448.0,17549.95,17259.6,17521.5,17497.8,17467.43,10292,17977479385000.0,3811.0,5192.0,0.5045000000000001
2018-12-21,SHREECEM,EQ,17497.8,17521.5,17521.5,17074.65,17137.2,17145.9,17268.27,31747,54821579045000.01,7672.0,24029.0,0.7569
2018-12-24,SHREECEM,EQ,17145.9,17050.0,17239.95,16721.0,16721.0,16754.6,16897.24,23036,38924477975000.0,10601.0,12798.0,0.5556
2018-12-26,SHREECEM,EQ,16754.6,16630.0,17279.0,16355.6,17100.0,17074.45,16845.48,16252,27377279780000.0,5847.0,4115.0,0.2532
2018-12-27,SHREECEM,EQ,17074.45,17111.0,17399.0,16800.0,16900.0,16947.4,17026.38,69346,118071150555000.0,9425.0,52962.0,0.7637
2018-12-28,SHREECEM,EQ,16947.4,16900.0,17350.0,16800.0,17200.0,17227.05,17160.69,15162,26019041585000.0,3503.0,10295.0,0.679
2018-12-31,SHREECEM,EQ,17227.05,17200.0,17411.0,17178.4,17266.05,17236.1,17291.69,10698,18498644905000.0,3441.0,4755.0,0.44450000000000006
2019-01-01,SHREECEM,EQ,17236.1,17260.0,17356.25,16656.7,16997.25,16973.25,16971.25,12171,20655704095000.0,3685.0,2709.0,0.22260000000000002
2019-01-02,SHREECEM,EQ,16973.25,16969.75,17198.0,16772.0,16891.3,16939.95,16923.11,13931,23575580885000.0,4433.0,7659.0,0.5498
2019-01-03,SHREECEM,EQ,16939.95,16870.0,17331.4,16800.0,16850.0,16948.4,16981.36,24843,42186797205000.0,4272.0,17266.0,0.6950000000000001
2019-01-04,SHREECEM,EQ,16948.4,16850.1,17020.0,16609.4,16730.4,16737.1,16752.55,30506,51105315585000.0,5936.0,19293.0,0.6324000000000001
2019-01-07,SHREECEM,EQ,16737.1,16950.0,16984.9,16800.1,16900.0,16921.7,16914.17,11758,19887684250000.0,3566.0,8415.0,0.7156999999999999
2019-01-08,SHREECEM,EQ,16921.7,16851.2,16898.8,16613.0,16720.0,16753.85,16718.31,10883,18194540455000.0,3083.0,5333.0,0.49
2019-01-09,SHREECEM,EQ,16753.85,16875.0,16940.5,16220.3,16350.0,16345.4,16461.45,23593,38837509640000.0,6575.0,13559.0,0.5747
2019-01-10,SHREECEM,EQ,16345.4,16470.0,16600.0,16299.8,16413.15,16496.15,16484.29,9641,15892503835000.0,5040.0,5258.0,0.5454
2019-01-11,SHREECEM,EQ,16496.15,16331.2,16359.5,15820.0,15999.9,15913.2,16012.8,47981,76831013960000.0,15222.0,29441.0,0.6136
2019-01-14,SHREECEM,EQ,15913.2,16080.0,16080.0,15401.35,15499.0,15496.55,15502.94,43144,66885867875000.0,12545.0,30324.0,0.7029000000000001
2019-01-15,SHREECEM,EQ,15496.55,15500.0,15878.0,15460.15,15725.05,15618.7,15656.16,23989,37557556370000.0,7892.0,8965.0,0.3737
2019-01-16,SHREECEM,EQ,15618.7,15760.0,15900.0,15651.6,15879.95,15822.95,15756.61,16308,25695876205000.0,5830.0,10132.0,0.6213000000000001
2019-01-17,SHREECEM,EQ,15822.95,15900.0,16240.0,15726.2,15979.0,15914.7,16022.49,16720,26789595040000.0,6881.0,5822.0,0.3482
2019-01-18,SHREECEM,EQ,15914.7,15900.0,15979.0,15475.0,15540.0,15590.25,15680.71,16832,26393773335000.0,6165.0,3431.0,0.20379999999999998
2019-01-21,SHREECEM,EQ,15590.25,15560.0,15749.0,15410.0,15620.15,15678.7,15638.22,6880,10759098390000.0,3153.0,2333.0,0.33909999999999996
2019-01-22,SHREECEM,EQ,15678.7,15620.0,16199.0,15225.0,15889.95,15917.55,15733.53,97794,153864440295000.0,21468.0,39287.0,0.4017
2019-01-23,SHREECEM,EQ,15917.55,15860.0,16638.5,15820.05,16070.0,16103.35,16290.8,50789,82739330370000.0,15928.0,12331.0,0.24280000000000002
2019-01-24,SHREECEM,EQ,16103.35,16005.45,16250.0,15611.4,16235.0,16170.55,16012.43,27535,44090227035000.0,9600.0,5944.0,0.2159
2019-01-25,SHREECEM,EQ,16170.55,16225.0,16318.3,15512.05,15713.45,15723.2,15820.48,34071,53901967054999.99,11419.0,14826.0,0.43520000000000003
2019-01-28,SHREECEM,EQ,15723.2,15710.05,15800.0,14951.1,15049.35,15052.4,15195.43,29244,44437524500000.0,10487.0,11016.0,0.37670000000000003
2019-01-29,SHREECEM,EQ,15052.4,15030.0,15525.0,14855.0,15487.85,15456.35,15279.32,29614,45248183050000.0,7836.0,12206.0,0.4122
2019-01-30,SHREECEM,EQ,15456.35,15460.0,15590.25,15175.3,15448.0,15450.35,15383.64,16654,25619906770000.0,7240.0,5693.0,0.3418
2019-01-31,SHREECEM,EQ,15450.35,15499.85,15912.25,15450.0,15782.95,15714.7,15668.4,36653,57429382050000.0,12620.0,20586.0,0.5616
2019-02-01,SHREECEM,EQ,15714.7,15802.0,16140.0,15600.0,15800.0,15782.0,15921.84,39190,62397684120000.01,16165.0,17531.0,0.4473
2019-02-04,SHREECEM,EQ,15782.0,15610.0,15988.9,15527.65,15870.0,15906.9,15802.83,13365,21120483465000.0,5607.0,3876.0,0.29
2019-02-05,SHREECEM,EQ,15906.9,15860.0,15944.0,15600.5,15610.15,15675.65,15758.42,11291,17792828240000.0,4421.0,3632.0,0.32170000000000004
2019-02-06,SHREECEM,EQ,15675.65,15800.0,16150.0,15614.05,16150.0,16031.15,15877.63,13200,20958471345000.0,6183.0,6491.0,0.4917
2019-02-07,SHREECEM,EQ,16031.15,16136.5,16388.85,15999.9,16260.0,16245.7,16218.25,15911,25804864030000.0,7511.0,6522.0,0.40990000000000004
2019-02-08,SHREECEM,EQ,16245.7,16193.5,16493.2,15850.0,16255.0,16192.8,16115.39,19404,31270293445000.0,5377.0,10198.0,0.5256000000000001
2019-02-11,SHREECEM,EQ,16192.8,16100.0,16190.0,15825.1,15920.05,15963.35,15953.54,11517,18373686755000.0,4743.0,3729.0,0.32380000000000003
2019-02-12,SHREECEM,EQ,15963.35,15950.0,16217.95,15731.0,15815.05,15821.35,15932.71,14344,22853872205000.0,6143.0,5557.0,0.3874
2019-02-13,SHREECEM,EQ,15821.35,15969.0,15969.0,15531.6,15575.0,15605.35,15662.53,17175,26900398589999.996,6625.0,8606.0,0.5011
2019-02-14,SHREECEM,EQ,15605.35,15556.0,15650.0,15250.0,15565.0,15607.65,15437.46,13582,20967159935000.0,5453.0,6279.0,0.4623
2019-02-15,SHREECEM,EQ,15607.65,15467.05,15660.0,15077.65,15588.0,15614.65,15436.7,17211,26568110095000.0,7648.0,6979.0,0.40549999999999997
2019-02-18,SHREECEM,EQ,15614.65,15588.0,15588.0,15046.45,15269.95,15272.1,15199.18,29892,45433399840000.0,10826.0,13830.0,0.46270000000000006
2019-02-19,SHREECEM,EQ,15272.1,15369.95,15431.05,15179.25,15335.0,15319.05,15309.59,26489,40553574085000.0,7362.0,13826.0,0.522
2019-02-20,SHREECEM,EQ,15319.05,15379.95,15844.0,15350.0,15799.95,15706.2,15634.89,28950,45263002145000.0,7572.0,14688.0,0.5074000000000001
2019-02-21,SHREECEM,EQ,15706.2,15632.0,16240.6,15632.0,16047.0,16104.65,16054.28,29323,47075960735000.0,9260.0,13243.0,0.4516
2019-02-22,SHREECEM,EQ,16104.65,16000.15,16340.0,15809.6,16112.1,16146.0,16109.31,11780,18976769440000.0,3687.0,3812.0,0.3236
2019-02-25,SHREECEM,EQ,16146.0,16249.0,16620.0,16172.05,16490.0,16515.85,16430.4,19223,31584155464999.996,7445.0,9228.0,0.48
2019-02-26,SHREECEM,EQ,16515.85,16311.2,16926.7,16311.2,16699.95,16594.15,16638.0,33129,55120037904999.99,9554.0,14262.0,0.4305
2019-02-27,SHREECEM,EQ,16594.15,16699.0,17155.1,16519.95,16750.0,16719.65,16878.2,35008,59087204054999.99,11879.0,14720.0,0.4205
2019-02-28,SHREECEM,EQ,16719.65,16798.1,16948.95,16434.35,16525.0,16592.8,16646.82,24556,40877927475000.0,10859.0,11981.0,0.4879
2019-03-01,SHREECEM,EQ,16592.8,16612.0,16835.65,16562.05,16671.2,16687.35,16660.35,27102,45152879015000.0,6306.0,16579.0,0.6117
2019-03-05,SHREECEM,EQ,16687.35,16759.0,17377.0,16687.35,17215.0,17246.3,17105.31,31504,53888567995000.01,11167.0,15921.0,0.5054
2019-03-06,SHREECEM,EQ,17246.3,17200.0,17644.45,17160.05,17447.6,17474.2,17431.84,30011,52314701425000.0,10743.0,15162.0,0.5052000000000001
2019-03-07,SHREECEM,EQ,17474.2,17540.0,17696.9,17290.55,17400.0,17468.5,17546.5,27342,47975644675000.0,8091.0,16413.0,0.6003000000000001
2019-03-08,SHREECEM,EQ,17468.5,17450.0,17669.9,17350.0,17650.0,17629.4,17512.57,15235,26680400005000.0,4960.0,7410.0,0.4864
2019-03-11,SHREECEM,EQ,17629.4,17680.0,18094.9,17637.25,17980.0,17975.05,17875.23,33353,59619259600000.0,7889.0,20673.0,0.6198
2019-03-12,SHREECEM,EQ,17975.05,18101.0,18216.95,17960.5,18005.0,18106.85,18109.79,19967,36159813705000.0,7129.0,9048.0,0.45310000000000006
2019-03-13,SHREECEM,EQ,18106.85,18092.45,18092.45,17779.75,17823.05,17929.0,17899.98,20081,35944958230000.0,9078.0,9391.0,0.46770000000000006
2019-03-14,SHREECEM,EQ,17929.0,17851.2,17979.0,17601.4,17670.0,17700.25,17779.53,20798,36977869425000.0,6348.0,9963.0,0.479
2019-03-15,SHREECEM,EQ,17700.25,17602.0,17856.1,17451.4,17569.2,17520.7,17650.89,33538,59197550385000.0,10009.0,24493.0,0.7303000000000001
2019-03-18,SHREECEM,EQ,17520.7,17620.0,17874.0,17607.05,17780.1,17788.65,17784.46,21078,37486078190000.0,5163.0,14014.0,0.6648999999999999
2019-03-19,SHREECEM,EQ,17788.65,17800.0,18184.85,17725.05,18080.0,18051.5,18030.55,22578,40709381360000.0,6571.0,11638.0,0.5155
2019-03-20,SHREECEM,EQ,18051.5,18051.05,18099.0,17915.1,18002.05,18037.5,18029.02,10569,19054876215000.0,4175.0,4248.0,0.4019
2019-03-22,SHREECEM,EQ,18037.5,18099.8,18199.0,17850.05,18125.45,18118.25,18004.65,24953,44927001085000.0,6728.0,12908.0,0.5173
2019-03-25,SHREECEM,EQ,18118.25,18138.0,18138.0,17740.3,17800.0,17831.6,17831.41,10956,19536087505000.0,5373.0,5643.0,0.5151
2019-03-26,SHREECEM,EQ,17831.6,17884.85,18499.0,17806.3,18420.0,18126.2,17973.81,14791,26585058305000.0,5445.0,5866.0,0.39659999999999995
2019-03-27,SHREECEM,EQ,18126.2,18239.45,18300.0,17790.0,17790.15,17885.6,18070.47,22358,40401957355000.0,10008.0,10920.0,0.48840000000000006
2019-03-28,SHREECEM,EQ,17885.6,17914.0,18449.0,17657.45,18234.85,18268.85,18087.45,46017,83233000045000.0,9407.0,32419.0,0.7045
2019-03-29,SHREECEM,EQ,18268.85,18160.5,18949.0,17930.0,18750.0,18667.65,18461.01,40667,75075378850000.0,12366.0,21940.0,0.5395000000000001
2019-04-01,SHREECEM,EQ,18667.65,18760.0,18989.1,18610.0,18680.0,18796.75,18852.38,31745,59846869220000.01,8862.0,17801.0,0.5607
2019-04-02,SHREECEM,EQ,18796.75,18796.0,18796.0,18457.5,18484.0,18499.4,18575.99,19576,36364359250000.0,6593.0,10977.0,0.5607
2019-04-03,SHREECEM,EQ,18499.4,18556.95,18735.0,18422.0,18600.0,18606.3,18620.41,17623,32814749880000.0,4395.0,9000.0,0.5107
2019-04-04,SHREECEM,EQ,18606.3,18800.0,19092.95,18600.0,18840.0,18872.6,18889.21,55872,105537773475000.0,9140.0,27970.0,0.5006
2019-04-05,SHREECEM,EQ,18872.6,18887.8,19156.85,18870.0,18950.1,19079.4,19043.84,40097,76360104690000.0,10463.0,20424.0,0.5094
2019-04-08,SHREECEM,EQ,19079.4,19100.0,19225.0,18696.85,18818.85,18825.4,18971.49,22171,42061687120000.0,7564.0,9420.0,0.42490000000000006
2019-04-09,SHREECEM,EQ,18825.4,18886.95,19021.7,18508.0,18900.0,18952.85,18806.14,14921,28060641455000.0,6255.0,6471.0,0.4337
2019-04-10,SHREECEM,EQ,18952.85,19045.0,19068.75,18600.0,18925.2,18992.0,18985.6,39760,75486726830000.0,7162.0,30124.0,0.7576
2019-04-11,SHREECEM,EQ,18992.0,19000.0,19050.0,18856.05,19015.25,18966.95,18924.7,22426,42440522315000.0,7778.0,14079.0,0.6278
2019-04-12,SHREECEM,EQ,18966.95,18905.0,19184.8,18904.55,19000.0,19071.95,19105.24,14773,28224166110000.004,4463.0,8480.0,0.574
2019-04-15,SHREECEM,EQ,19071.95,19100.0,19400.0,19072.4,19385.3,19384.9,19303.97,11306,21825071420000.0,4176.0,6113.0,0.5407000000000001
2019-04-16,SHREECEM,EQ,19384.9,19400.0,19667.4,19366.35,19630.0,19595.5,19506.84,12741,24853664315000.0,4915.0,6785.0,0.5325
2019-04-18,SHREECEM,EQ,19595.5,19598.1,19819.9,19333.2,19661.0,19693.85,19673.73,29306,57655834210000.0,9261.0,14734.0,0.5028
2019-04-22,SHREECEM,EQ,19693.85,19570.0,19770.45,19320.0,19330.15,19408.9,19548.31,11051,21602840235000.0,4348.0,2763.0,0.25
2019-04-23,SHREECEM,EQ,19408.9,19330.0,19580.0,19205.0,19241.0,19292.4,19375.0,18703,36237054535000.0,7837.0,8654.0,0.46270000000000006
2019-04-24,SHREECEM,EQ,19292.4,19250.0,19425.0,18917.0,19351.05,19397.45,19236.68,38710,74465188280000.0,8601.0,23020.0,0.5947
2019-04-25,SHREECEM,EQ,19397.45,19400.0,20140.05,19281.6,19930.5,19901.8,19839.61,87157,172916071975000.0,21245.0,55055.0,0.6317
2019-04-26,SHREECEM,EQ,19901.8,20000.0,20093.0,19850.0,19998.8,20015.9,19925.57,40592,80881871515000.0,5361.0,32508.0,0.8008
2019-04-30,SHREECEM,EQ,20015.9,19950.05,20200.0,19622.35,19780.0,19789.5,19863.73,32656,64866990375000.0,12337.0,15936.0,0.488
2019-05-02,SHREECEM,EQ,19789.5,19750.0,20000.85,19577.6,19911.0,19899.9,19897.66,17985,35785941935000.0,7470.0,8718.0,0.4847
2019-05-03,SHREECEM,EQ,19899.9,19776.0,20100.0,19776.0,19850.0,19871.75,19937.31,16086,32071152155000.0,5237.0,8312.0,0.5167
2019-05-06,SHREECEM,EQ,19871.75,19800.0,19919.25,19591.0,19600.0,19766.4,19743.49,16459,32495806585000.004,4372.0,10720.0,0.6513
2019-05-07,SHREECEM,EQ,19766.4,19820.0,19995.0,19555.0,19950.0,19766.6,19758.6,29843,58965586100000.0,8904.0,19043.0,0.6381
2019-05-08,SHREECEM,EQ,19766.6,19800.2,19900.0,19488.0,19900.0,19832.5,19720.18,28232,55674000195000.01,6473.0,17919.0,0.6347
2019-05-09,SHREECEM,EQ,19832.5,19727.35,19769.45,19198.0,19215.1,19318.9,19474.73,23751,46254421430000.0,6381.0,12964.0,0.5458
2019-05-10,SHREECEM,EQ,19318.9,19250.0,19366.0,18900.0,18953.7,18983.3,19076.71,34078,65009628020000.01,10547.0,21921.0,0.6433
2019-05-13,SHREECEM,EQ,18983.3,19030.0,19093.5,18564.25,18815.0,18817.15,18849.04,23573,44432849300000.0,10808.0,11719.0,0.49710000000000004
2019-05-14,SHREECEM,EQ,18817.15,18723.05,19062.35,18540.4,18880.0,18954.25,18848.57,19376,36520981540000.0,6151.0,11000.0,0.5677000000000001
2019-05-15,SHREECEM,EQ,18954.25,18995.0,19217.55,18865.5,19000.0,19013.6,19021.66,26379,50177227740000.0,6483.0,18349.0,0.6956
2019-05-16,SHREECEM,EQ,19013.6,19000.0,19657.9,18705.15,19425.0,19417.7,19187.39,26654,51142077865000.0,10008.0,14055.0,0.5273
2019-05-17,SHREECEM,EQ,19417.7,19350.0,19748.0,19000.0,19500.05,19480.55,19426.51,34590,67196310979999.99,8581.0,18059.0,0.5221
2019-05-20,SHREECEM,EQ,19480.55,19832.0,20656.95,19756.4,20407.0,20346.25,20174.27,55622,112213345795000.0,14705.0,28823.0,0.5182
2019-05-21,SHREECEM,EQ,20346.25,20344.75,20935.0,20243.05,20550.0,20480.65,20593.08,40706,83826174535000.0,16484.0,23031.0,0.5658
2019-05-22,SHREECEM,EQ,20480.65,20352.0,20480.65,20022.0,20200.0,20207.5,20176.27,28563,57629488370000.01,6436.0,16863.0,0.5904
2019-05-23,SHREECEM,EQ,20207.5,20585.0,21272.85,20476.35,20920.0,20817.8,20926.64,77139,161426013975000.0,25109.0,44934.0,0.5825
2019-05-24,SHREECEM,EQ,20817.8,20953.0,21107.5,20805.8,20963.2,20927.2,20919.77,37282,77993085855000.0,8400.0,25152.0,0.6746
2019-05-27,SHREECEM,EQ,20927.2,20899.95,21600.0,20852.25,21520.0,21471.0,21273.93,44826,95362521270000.0,13508.0,24475.0,0.546
2019-05-28,SHREECEM,EQ,21471.0,21465.0,21779.0,21229.0,21602.4,21651.7,21612.56,45825,99039555365000.0,17145.0,27898.0,0.6088
2019-05-29,SHREECEM,EQ,21651.7,21699.85,21699.85,21406.35,21600.0,21636.85,21571.29,11962,25803577525000.0,3263.0,5250.0,0.4389
2019-05-30,SHREECEM,EQ,21636.85,21598.1,21950.0,21280.65,21400.0,21435.7,21609.83,26839,57998630885000.0,9485.0,13495.0,0.5028
2019-05-31,SHREECEM,EQ,21435.7,21400.0,21787.9,21367.1,21670.0,21618.75,21573.73,51448,110992538055000.0,13085.0,35727.0,0.6944
2019-06-03,SHREECEM,EQ,21618.75,21605.05,21950.0,21549.55,21914.9,21877.65,21765.7,17878,38912716805000.0,4346.0,10020.0,0.5605
2019-06-04,SHREECEM,EQ,21877.65,21676.0,22080.0,21125.55,21161.95,21200.5,21598.83,24518,52956012160000.0,8372.0,11958.0,0.4877
2019-06-06,SHREECEM,EQ,21200.5,21300.0,21686.9,20466.25,20650.0,20618.4,20783.67,39208,81488623475000.0,10539.0,21415.0,0.5462
2019-06-07,SHREECEM,EQ,20618.4,20500.05,20999.95,20410.0,20698.4,20739.25,20690.57,21847,45202690455000.0,5951.0,11046.0,0.5056
2019-06-10,SHREECEM,EQ,20739.25,20849.85,20972.25,20657.7,20800.0,20807.65,20798.6,26806,55752740204999.99,5279.0,18556.0,0.6922
2019-06-11,SHREECEM,EQ,20807.65,20790.0,20949.95,20576.0,20739.95,20782.25,20770.26,10997,22841050960000.0,4003.0,5528.0,0.5027
2019-06-12,SHREECEM,EQ,20782.25,20779.0,20779.0,20324.05,20594.0,20546.05,20465.73,33923,69425881465000.0,8437.0,25181.0,0.7423000000000001
2019-06-13,SHREECEM,EQ,20546.05,20600.0,20875.0,20410.8,20811.0,20760.25,20571.53,30731,63218371170000.01,7184.0,19801.0,0.6443000000000001
2019-06-14,SHREECEM,EQ,20760.25,20731.6,20900.0,20305.0,20359.15,20463.25,20567.79,13119,26982887750000.0,5437.0,6676.0,0.5089
2019-06-17,SHREECEM,EQ,20463.25,20463.25,20498.5,19857.1,19960.0,19991.75,20089.59,20508,41199736630000.0,7504.0,11399.0,0.5125
2019-06-18,SHREECEM,EQ,19991.75,19961.0,20726.0,19876.95,20543.4,20538.8,20456.17,24799,50729267345000.0,7247.0,13760.0,0.5353
2019-06-19,SHREECEM,EQ,20538.8,20574.5,20648.95,20300.0,20480.0,20438.55,20455.61,19988,40886678905000.0,6229.0,12524.0,0.6265999999999999
2019-06-20,SHREECEM,EQ,20438.55,20452.15,21270.0,20059.6,21250.0,21199.55,20958.3,41269,86492821810000.0,10428.0,25691.0,0.6225
2019-06-21,SHREECEM,EQ,21199.55,21105.0,21305.0,20987.15,21201.05,21154.4,21145.78,35961,76042339805000.0,9344.0,24651.0,0.6855
2019-06-24,SHREECEM,EQ,21154.4,21154.4,21389.75,21000.65,21059.0,21081.3,21107.21,21987,46408417915000.0,7561.0,12908.0,0.5871000000000001
2019-06-25,SHREECEM,EQ,21081.3,21000.0,21715.0,20980.05,21521.0,21589.25,21457.41,21206,45502573790000.0,7831.0,12500.0,0.5895
2019-06-26,SHREECEM,EQ,21589.25,21453.5,22030.0,21410.0,21825.0,21860.1,21864.83,19040,41630629130000.0,6612.0,10468.0,0.5498
2019-06-27,SHREECEM,EQ,21860.1,21810.05,22100.35,21651.1,21920.0,21887.9,21893.67,63640,139331317475000.0,11952.0,37710.0,0.5926
2019-06-28,SHREECEM,EQ,21887.9,21900.0,22019.95,21587.55,21700.0,21820.8,21785.0,22816,49704653135000.0,6411.0,13579.0,0.5952000000000001
2019-07-01,SHREECEM,EQ,21820.8,21870.0,22399.9,21400.0,21419.05,21469.05,21598.92,20072,43353361655000.0,4897.0,5950.0,0.2964
2019-07-02,SHREECEM,EQ,21469.05,21550.0,21648.1,21370.1,21579.05,21551.9,21529.48,18109,38987742570000.0,4530.0,12030.0,0.6643000000000001
2019-07-03,SHREECEM,EQ,21551.9,21625.0,21636.85,21270.15,21500.0,21486.8,21463.52,12129,26033105955000.0,5255.0,5222.0,0.4305
2019-07-04,SHREECEM,EQ,21486.8,21622.0,21772.3,21349.05,21648.05,21605.25,21625.54,31351,67798218254999.99,4689.0,26089.0,0.8322
2019-07-05,SHREECEM,EQ,21605.25,21750.0,21894.25,21199.05,21350.1,21366.0,21651.87,36173,78321325855000.0,10444.0,22695.0,0.6274000000000001
2019-07-08,SHREECEM,EQ,21366.0,21400.0,21433.75,20771.25,20840.0,20815.0,20995.95,18389,38609444600000.0,4082.0,9859.0,0.5361
2019-07-09,SHREECEM,EQ,20815.0,20820.05,21363.4,20650.05,21150.0,21205.75,20989.84,16588,34817945700000.0,7020.0,7859.0,0.47380000000000005
2019-07-10,SHREECEM,EQ,21205.75,21100.0,21414.0,20969.05,21200.0,21199.55,21198.64,22041,46723932170000.0,4885.0,16294.0,0.7393000000000001
2019-07-11,SHREECEM,EQ,21199.55,21210.25,21500.0,21210.25,21479.75,21436.75,21423.68,14155,30325221210000.004,5963.0,8844.0,0.6248
2019-07-12,SHREECEM,EQ,21436.75,21457.5,21661.05,21214.0,21280.0,21354.85,21393.14,17786,38049836685000.0,4602.0,11852.0,0.6664
2019-07-15,SHREECEM,EQ,21354.85,21369.8,21543.05,21131.9,21480.0,21464.8,21381.45,8627,18445773740000.0,3997.0,3910.0,0.4532
2019-07-16,SHREECEM,EQ,21464.8,21400.0,21673.4,21300.0,21599.0,21562.0,21495.8,17697,38041116610000.0,5440.0,11955.0,0.6755
2019-07-17,SHREECEM,EQ,21562.0,21559.0,21765.0,21399.0,21510.0,21509.2,21541.88,11653,25102747010000.0,4360.0,6643.0,0.5700999999999999
2019-07-18,SHREECEM,EQ,21509.2,21558.1,21700.0,21349.7,21417.6,21421.0,21476.77,11027,23682433585000.0,5641.0,5617.0,0.5094
2019-07-19,SHREECEM,EQ,21421.0,21549.0,21704.6,21000.0,21220.9,21145.8,21389.62,28283,60496257485000.0,12833.0,13453.0,0.4757
2019-07-22,SHREECEM,EQ,21145.8,21145.8,21145.8,20601.1,21069.9,20939.95,20807.48,17265,35924109555000.0,6531.0,8676.0,0.5025000000000001
2019-07-23,SHREECEM,EQ,20939.95,21049.65,21390.0,20616.8,20741.15,20758.7,20863.56,18967,39571911815000.0,7431.0,9314.0,0.4911
2019-07-24,SHREECEM,EQ,20758.7,20825.0,20849.9,20431.1,20611.5,20675.55,20614.27,14107,29080552285000.004,4969.0,6803.0,0.4822
2019-07-25,SHREECEM,EQ,20675.55,20503.0,21295.0,20503.0,21200.0,21189.55,21131.35,24595,51972553920000.0,6946.0,13207.0,0.537
2019-07-26,SHREECEM,EQ,21189.55,21170.0,21541.4,20955.15,21405.0,21431.3,21282.89,16163,34399529825000.0,7263.0,8469.0,0.524
2019-07-29,SHREECEM,EQ,21431.3,21431.25,21476.65,20961.5,21060.0,21095.45,21085.23,13281,28003294655000.0,3781.0,8758.0,0.6594
2019-07-30,SHREECEM,EQ,21095.45,21087.45,21232.95,20601.0,20674.0,20768.7,20937.08,23220,48615901350000.0,7083.0,13734.0,0.5915
2019-07-31,SHREECEM,EQ,20768.7,20551.2,20673.55,19889.55,20150.0,20164.25,20095.65,46252,92946385060000.0,14453.0,28279.0,0.6114
2019-08-01,SHREECEM,EQ,20164.25,20063.0,20150.0,19691.0,20035.0,20001.75,19950.69,48049,95861066700000.0,8872.0,32724.0,0.6811
2019-08-02,SHREECEM,EQ,20001.75,19999.0,20098.0,19564.1,20000.0,20001.2,19945.7,28627,57098561190000.0,11787.0,13759.0,0.4806
2019-08-05,SHREECEM,EQ,20001.2,19750.0,20045.0,19662.35,19952.0,19964.7,19927.51,14878,29648147320000.0,4944.0,7738.0,0.5201
2019-08-06,SHREECEM,EQ,19964.7,19880.0,20424.95,19825.5,20200.0,20206.45,20184.79,36366,73403991775000.0,10945.0,24919.0,0.6851999999999999
2019-08-07,SHREECEM,EQ,20206.45,20206.0,20647.05,20000.15,20149.9,20180.85,20336.66,20085,40846184825000.0,6477.0,12502.0,0.6225
2019-08-08,SHREECEM,EQ,20180.85,20201.0,20539.1,19563.0,20120.0,20109.95,20135.46,27813,56002757700000.0,7403.0,17490.0,0.6288
2019-08-09,SHREECEM,EQ,20109.95,20295.0,20918.3,20101.0,20280.0,20270.0,20428.26,52782,107824426255000.0,15748.0,22830.0,0.4325
2019-08-13,SHREECEM,EQ,20270.0,20000.5,20078.0,19401.45,19689.95,19698.75,19719.97,94885,187112927130000.0,17318.0,58815.0,0.6199
2019-08-14,SHREECEM,EQ,19698.75,19730.0,20073.75,19470.1,19675.0,19676.7,19628.47,26811,52625899695000.0,10067.0,12886.0,0.4806
2019-08-16,SHREECEM,EQ,19676.7,19839.0,19839.0,19210.1,19417.1,19475.85,19415.29,24210,47004414135000.0,11763.0,15380.0,0.6353
2019-08-19,SHREECEM,EQ,19475.85,19750.0,19750.0,19314.2,19468.0,19409.65,19521.91,10896,21271077370000.0,3960.0,4954.0,0.4547
2019-08-20,SHREECEM,EQ,19409.65,19467.85,19475.9,18755.0,19000.0,19008.5,18969.43,42664,80931165950000.0,12123.0,29955.0,0.7021
2019-08-21,SHREECEM,EQ,19008.5,19100.0,19100.05,18668.55,18698.95,18701.95,18797.8,42828,80507205995000.0,10614.0,25295.0,0.5906
2019-08-22,SHREECEM,EQ,18701.95,18672.4,18789.95,18311.05,18341.0,18439.05,18508.28,21633,40038960580000.0,8591.0,9804.0,0.4532
2019-08-23,SHREECEM,EQ,18439.05,18370.0,18500.0,18272.3,18470.0,18409.35,18403.45,51752,95241542965000.0,11657.0,35621.0,0.6883
2019-08-26,SHREECEM,EQ,18409.35,18687.0,18923.0,17929.15,18720.0,18781.15,18338.89,23442,42990024550000.0,8591.0,9125.0,0.3893
2019-08-27,SHREECEM,EQ,18781.15,18802.5,19599.45,18800.0,19101.1,19066.8,19179.86,24935,47824976050000.0,9545.0,12919.0,0.5181
2019-08-28,SHREECEM,EQ,19066.8,19066.8,19499.25,18959.05,19000.0,19110.2,19151.93,7427,14224137390000.0,3538.0,2690.0,0.3622
2019-08-29,SHREECEM,EQ,19110.2,19110.2,19210.95,18400.0,18490.15,18520.0,18583.7,38054,70718399070000.0,11755.0,19669.0,0.5169
2019-08-30,SHREECEM,EQ,18520.0,18570.0,18614.95,18279.0,18600.0,18573.8,18483.06,31940,59034891750000.0,12217.0,19853.0,0.6215999999999999
2019-09-03,SHREECEM,EQ,18573.8,18579.0,18579.0,17630.3,17744.0,17810.4,18017.02,41193,74217523540000.0,15394.0,29803.0,0.7234999999999999
2019-09-04,SHREECEM,EQ,17810.4,17826.0,17848.1,17285.7,17701.0,17711.15,17554.72,35965,63135550329999.99,10745.0,17243.0,0.4794
2019-09-05,SHREECEM,EQ,17711.15,17791.85,18039.9,17466.0,17600.0,17602.75,17709.88,36486,64616285404999.99,9482.0,17944.0,0.4918
2019-09-06,SHREECEM,EQ,17602.75,17650.6,17960.0,17507.95,17783.1,17870.5,17725.06,19786,35070813305000.0,8544.0,11268.0,0.5695
2019-09-09,SHREECEM,EQ,17870.5,17870.5,18250.0,17616.0,18099.9,18068.4,18060.49,26145,47219142470000.0,8935.0,14334.0,0.5483
2019-09-11,SHREECEM,EQ,18068.4,18198.95,18573.1,17921.4,18414.95,18490.35,18403.95,66945,123205246355000.0,16795.0,48467.0,0.7240000000000001
2019-09-12,SHREECEM,EQ,18490.35,18562.3,18645.05,18327.55,18625.0,18582.05,18543.44,23415,43419465430000.0,6527.0,14537.0,0.6208
2019-09-13,SHREECEM,EQ,18582.05,18600.0,18951.0,18469.35,18950.0,18798.45,18653.46,15363,28657308339999.996,5577.0,7726.0,0.5029
2019-09-16,SHREECEM,EQ,18798.45,18700.0,19037.85,18573.55,18950.0,18897.05,18873.66,19422,36656416210000.0,8248.0,9572.0,0.4928
2019-09-17,SHREECEM,EQ,18897.05,19065.0,19065.0,18457.05,18561.0,18693.45,18705.74,27802,52005694325000.0,7929.0,16194.0,0.5825
2019-09-18,SHREECEM,EQ,18693.45,18932.2,18932.2,18518.5,18633.0,18687.2,18666.52,15362,28675502005000.0,5722.0,6817.0,0.44380000000000003
2019-09-19,SHREECEM,EQ,18687.2,18700.0,18700.0,17780.0,17900.0,17927.1,18046.91,21848,39428892900000.0,9537.0,8124.0,0.3718
2019-09-20,SHREECEM,EQ,17927.1,17975.0,20490.0,17717.1,19350.0,19250.1,19305.49,115041,222092270430000.03,30738.0,53298.0,0.4633
2019-09-23,SHREECEM,EQ,19250.1,19385.05,20326.0,19385.05,19762.0,19918.3,19847.0,51273,101761504320000.0,15450.0,25382.0,0.495
2019-09-24,SHREECEM,EQ,19918.3,20000.0,20201.0,19601.0,19800.0,19931.0,19999.33,38944,77885386105000.0,13485.0,22881.0,0.5875
2019-09-25,SHREECEM,EQ,19931.0,20145.0,20145.0,19175.4,19398.0,19457.4,19513.84,21188,41345921240000.0,8353.0,10454.0,0.49340000000000006
2019-09-26,SHREECEM,EQ,19457.4,19399.0,19653.2,19269.15,19400.0,19365.0,19445.32,25103,48813580680000.0,9803.0,13300.0,0.5297999999999999
2019-09-27,SHREECEM,EQ,19365.0,19486.05,19486.05,19200.0,19270.0,19325.2,19311.36,12894,24900071005000.0,4817.0,5044.0,0.3912
2019-09-30,SHREECEM,EQ,19325.2,19200.0,19243.0,18802.0,18915.05,18888.15,19020.84,18688,35546143100000.0,9373.0,9599.0,0.5136000000000001
2019-10-01,SHREECEM,EQ,18888.15,18915.15,19130.45,18350.0,18669.1,18593.75,18716.47,20868,39057521570000.0,8672.0,8476.0,0.4062
2019-10-03,SHREECEM,EQ,18593.75,18400.0,18643.95,18127.65,18248.0,18259.6,18371.34,16230,29816689325000.0,9195.0,8139.0,0.5015
2019-10-04,SHREECEM,EQ,18259.6,18375.7,18391.5,18004.55,18150.5,18128.3,18128.97,25842,46848888330000.0,9390.0,12554.0,0.4858
2019-10-07,SHREECEM,EQ,18128.3,18240.0,18240.0,17727.0,17950.0,17826.3,17912.15,11866,21254555105000.0,4010.0,7152.0,0.6027
2019-10-09,SHREECEM,EQ,17826.3,17937.7,18539.35,17733.3,18451.5,18482.75,18222.7,29201,53212101620000.0,8391.0,17898.0,0.6129
2019-10-10,SHREECEM,EQ,18482.75,18350.0,18549.65,18116.0,18350.0,18268.75,18319.27,10771,19731688925000.0,4145.0,3903.0,0.3624
2019-10-11,SHREECEM,EQ,18268.75,18382.95,18570.0,18311.0,18390.0,18374.55,18432.18,13627,25117532495000.0,4797.0,6361.0,0.4668
2019-10-14,SHREECEM,EQ,18374.55,18400.0,18822.1,18351.1,18675.0,18695.6,18625.62,8088,15064402394999.998,3850.0,3358.0,0.4152
2019-10-15,SHREECEM,EQ,18695.6,18750.0,18860.95,18511.05,18599.0,18584.75,18672.09,37879,70728018730000.0,13314.0,24744.0,0.6531999999999999
2019-10-16,SHREECEM,EQ,18584.75,18699.9,18775.0,18501.0,18700.0,18595.85,18652.36,21922,40889711710000.0,10093.0,10687.0,0.4875
2019-10-17,SHREECEM,EQ,18595.85,18650.0,18699.95,17750.0,18200.0,18190.35,18124.11,40037,72563504915000.0,10765.0,16032.0,0.4004
2019-10-18,SHREECEM,EQ,18190.35,18304.0,18795.9,18220.1,18600.0,18679.75,18519.55,22362,41413420875000.0,7831.0,8691.0,0.3887
2019-10-22,SHREECEM,EQ,18679.75,19400.0,20312.45,19258.25,19550.0,19515.6,19720.15,115473,227714541575000.0,25870.0,44904.0,0.3889
2019-10-23,SHREECEM,EQ,19515.6,19629.8,19987.85,19461.0,19785.0,19764.95,19754.08,25321,50019306730000.0,9917.0,9498.0,0.3751
2019-10-24,SHREECEM,EQ,19764.95,19888.5,20449.0,19791.9,20394.95,20305.0,20202.16,28488,57551914754999.99,9160.0,11851.0,0.41600000000000004
2019-10-25,SHREECEM,EQ,20305.0,20280.0,20458.9,20025.0,20224.95,20130.75,20260.31,13730,27817412489999.996,3880.0,4634.0,0.3375
2019-10-27,SHREECEM,EQ,20130.75,20399.0,20399.0,20000.8,20090.0,20193.4,20259.34,2434,4931123880000.0,925.0,529.0,0.21730000000000002
2019-10-29,SHREECEM,EQ,20193.4,20130.0,20401.75,20068.9,20320.0,20341.05,20253.89,15432,31255800075000.0,5750.0,6393.0,0.4143
2019-10-30,SHREECEM,EQ,20341.05,20600.0,20600.0,20070.0,20230.0,20246.95,20330.09,20701,42085321290000.0,7513.0,10164.0,0.49100000000000005
2019-10-31,SHREECEM,EQ,20246.95,20296.0,20394.0,19802.7,19999.95,19903.05,19987.73,37267,74488272625000.0,10438.0,22883.0,0.614
2019-11-01,SHREECEM,EQ,19903.05,19952.6,20300.0,19803.0,20050.0,20003.65,19997.45,17769,35533466045000.0,5316.0,9378.0,0.5278
2019-11-04,SHREECEM,EQ,20003.65,19912.65,20340.0,19912.65,20099.0,20106.45,20178.45,31973,64516548435000.0,9721.0,21590.0,0.6753
2019-11-05,SHREECEM,EQ,20106.45,20199.0,20199.0,19791.55,19927.4,19829.3,19913.49,17968,35780559830000.0,6785.0,9936.0,0.5529999999999999
2019-11-06,SHREECEM,EQ,19829.3,19830.0,19913.1,19601.0,19750.0,19801.0,19761.25,18853,37255884275000.0,5791.0,10611.0,0.5628000000000001
2019-11-07,SHREECEM,EQ,19801.0,19950.0,20157.65,19873.55,20100.0,20040.75,20021.53,24010,48071687590000.0,9041.0,16006.0,0.6666
2019-11-08,SHREECEM,EQ,20040.75,20099.9,20166.0,19711.0,19765.9,19985.95,20000.4,22206,44412881525000.0,4956.0,15145.0,0.682
2019-11-11,SHREECEM,EQ,19985.95,19870.0,19967.0,19612.55,19760.0,19784.0,19781.8,9335,18466306120000.0,4680.0,5201.0,0.5572
2019-11-13,SHREECEM,EQ,19784.0,19825.0,20268.75,19700.0,19713.2,19744.4,19854.39,15764,31298462635000.004,6095.0,7546.0,0.47869999999999996
2019-11-14,SHREECEM,EQ,19744.4,19750.05,19977.2,19550.05,19800.0,19670.5,19692.27,18505,36440550510000.0,6035.0,8816.0,0.4764
2019-11-15,SHREECEM,EQ,19670.5,19793.4,19800.0,19368.05,19610.0,19531.75,19594.52,31867,62441868760000.0,8933.0,12827.0,0.4025
2019-11-18,SHREECEM,EQ,19531.75,19745.0,20094.0,19577.45,19830.7,19869.3,19880.03,22159,44052153445000.0,6834.0,11077.0,0.4999
2019-11-19,SHREECEM,EQ,19869.3,19900.0,20077.95,19688.3,20065.0,20006.8,19920.23,27681,55141200665000.0,6612.0,16730.0,0.6043999999999999
2019-11-20,SHREECEM,EQ,20006.8,20003.4,20680.0,20003.4,20336.1,20289.95,20370.94,46837,95411369480000.0,10764.0,18587.0,0.3968
2019-11-21,SHREECEM,EQ,20289.95,20290.0,20574.95,20216.6,20318.05,20294.7,20331.76,23206,47181886500000.0,8156.0,12416.0,0.535
2019-11-22,SHREECEM,EQ,20294.7,20300.0,20540.0,20260.65,20335.15,20297.7,20369.95,17906,36474425150000.0,6024.0,9150.0,0.511
2019-11-25,SHREECEM,EQ,20297.7,20399.0,20660.85,20266.6,20593.5,20579.75,20452.82,20819,42580736040000.0,7171.0,11640.0,0.5590999999999999
2019-11-26,SHREECEM,EQ,20579.75,20685.0,21230.95,20590.0,20873.15,21039.85,20935.22,89725,187841262780000.0,23907.0,61768.0,0.6884
2019-11-27,SHREECEM,EQ,21039.85,21098.0,21393.65,20841.95,21377.0,21337.95,21161.66,24877,52643859520000.0,7858.0,11437.0,0.4597
2019-11-28,SHREECEM,EQ,21337.95,21237.8,21438.0,21104.0,21200.0,21185.4,21189.81,15537,32922615564999.996,5209.0,8132.0,0.5234000000000001
2019-11-29,SHREECEM,EQ,21185.4,21230.0,21299.2,20915.2,21049.0,20996.55,21058.09,18164,38249920740000.0,6914.0,10520.0,0.5792
2019-12-02,SHREECEM,EQ,20996.55,21099.95,21099.95,20789.75,20944.0,20918.0,20903.74,16202,33868239689999.996,9276.0,9330.0,0.5759000000000001
2019-12-03,SHREECEM,EQ,20918.0,20910.0,21089.0,20320.0,20520.0,20521.05,20644.43,17516,36160777190000.0,7472.0,6806.0,0.3886
2019-12-04,SHREECEM,EQ,20521.05,20599.85,20599.85,20190.9,20427.25,20436.8,20341.15,18011,36636438155000.0,9778.0,7724.0,0.4288
2019-12-05,SHREECEM,EQ,20436.8,20425.0,20515.55,20133.05,20429.6,20392.55,20355.32,17546,35715447860000.0,6356.0,10186.0,0.5805
2019-12-06,SHREECEM,EQ,20392.55,20490.0,20578.5,20239.85,20290.0,20304.7,20341.98,15533,31597192114999.996,3939.0,7068.0,0.455
2019-12-09,SHREECEM,EQ,20304.7,20290.05,20507.7,20208.05,20320.0,20321.15,20348.54,11876,24165928805000.0,4596.0,6236.0,0.5251
2019-12-10,SHREECEM,EQ,20321.15,20330.0,20333.25,19950.0,20300.0,20106.6,20138.17,28297,56984968279999.99,8093.0,18763.0,0.6631
2019-12-11,SHREECEM,EQ,20106.6,20167.1,20284.95,19838.2,19889.05,19969.6,20038.48,18120,36309718010000.0,4284.0,13335.0,0.7359
2019-12-12,SHREECEM,EQ,19969.6,19987.0,20200.0,19902.2,20100.0,20086.0,20057.72,12362,24795353285000.0,6386.0,7202.0,0.5826
2019-12-13,SHREECEM,EQ,20086.0,20211.5,20469.65,20101.0,20399.9,20383.9,20367.64,22287,45393352320000.0,8295.0,12509.0,0.5613
2019-12-16,SHREECEM,EQ,20383.9,20383.9,20425.0,20242.15,20310.0,20302.15,20315.16,13208,26832266130000.0,6531.0,7513.0,0.5688000000000001
2019-12-17,SHREECEM,EQ,20302.15,20390.0,20720.0,20220.75,20590.5,20595.85,20470.17,21035,43059002755000.0,7415.0,13330.0,0.6337
2019-12-18,SHREECEM,EQ,20595.85,20510.0,20640.0,20133.25,20349.0,20338.8,20397.51,21054,42944924910000.0,5960.0,10497.0,0.4986
2019-12-19,SHREECEM,EQ,20338.8,20348.0,20410.0,20152.0,20290.15,20316.7,20296.18,6684,13565968940000.0,2324.0,3220.0,0.4817
2019-12-20,SHREECEM,EQ,20316.7,20356.75,20693.05,20215.15,20578.0,20553.3,20460.16,33192,67911375829999.99,9142.0,18030.0,0.5432
2019-12-23,SHREECEM,EQ,20553.3,20539.95,20607.7,20257.6,20315.5,20298.65,20364.64,18322,37312093850000.0,5322.0,11424.0,0.6235
2019-12-24,SHREECEM,EQ,20298.65,20379.0,20379.0,20114.05,20270.0,20269.3,20265.49,5527,11200735010000.0,2124.0,2550.0,0.46140000000000003
2019-12-26,SHREECEM,EQ,20269.3,20298.95,20429.25,20189.45,20400.0,20334.45,20296.07,14566,29563262025000.0,3716.0,8718.0,0.5985
2019-12-27,SHREECEM,EQ,20334.45,20389.9,20640.0,20280.0,20633.0,20506.1,20448.55,7982,16322032475000.0,3252.0,3206.0,0.4017
2019-12-30,SHREECEM,EQ,20506.1,20590.0,20649.0,20272.25,20516.0,20497.35,20442.79,10649,21769525610000.0,3463.0,4410.0,0.41409999999999997
2019-12-31,SHREECEM,EQ,20497.35,20489.0,20519.45,20330.35,20387.95,20363.95,20402.08,7138,14563002025000.0,2347.0,3989.0,0.5588000000000001
2020-01-01,SHREECEM,EQ,20363.95,20375.0,20489.0,20287.05,20310.5,20319.9,20378.73,4879,9942783065000.0,1595.0,1281.0,0.2626
2020-01-02,SHREECEM,EQ,20319.9,20320.0,21279.9,20320.0,21249.5,21232.15,21006.81,31788,66776458820000.01,9022.0,11311.0,0.3558
2020-01-03,SHREECEM,EQ,21232.15,21200.0,21398.95,20950.0,21240.25,21122.25,21151.13,19053,40299240215000.0,5781.0,7114.0,0.37340000000000007
2020-01-06,SHREECEM,EQ,21122.25,21124.8,21219.95,20591.4,20870.0,21064.4,20872.85,25717,53678696075000.0,7823.0,12852.0,0.4997
2020-01-07,SHREECEM,EQ,21064.4,21097.15,22050.0,20951.0,22005.15,21963.15,21699.31,83884,182022499885000.0,18173.0,48419.0,0.5772
2020-01-08,SHREECEM,EQ,21963.15,21849.0,22691.65,21710.3,22400.05,22441.3,22440.81,68506,153732978825000.0,21132.0,27599.0,0.4029
2020-01-09,SHREECEM,EQ,22441.3,22521.8,22959.85,22327.25,22898.0,22814.55,22628.74,40252,91085196750000.0,14362.0,16332.0,0.4057
2020-01-10,SHREECEM,EQ,22814.55,22866.5,23409.5,22723.65,23322.25,23345.4,23207.47,41458,96213539690000.0,14521.0,14771.0,0.3563
2020-01-13,SHREECEM,EQ,23345.4,23270.0,24263.05,23227.05,23611.05,23829.2,23663.2,55253,130746269465000.02,12886.0,26966.0,0.488
2020-01-14,SHREECEM,EQ,23829.2,23670.0,23820.2,23424.75,23620.0,23560.0,23570.16,22816,53777673015000.0,9281.0,10237.0,0.4487
2020-01-15,SHREECEM,EQ,23560.0,23670.0,23800.0,23351.5,23790.0,23728.55,23586.78,24055,56737991745000.01,10222.0,10342.0,0.4299
2020-01-16,SHREECEM,EQ,23728.55,23750.0,24100.0,23065.65,23330.0,23290.85,23330.15,59132,137955835995000.0,16656.0,29053.0,0.4913
2020-01-17,SHREECEM,EQ,23290.85,23335.0,23646.4,23205.0,23286.0,23325.9,23413.0,32537,76178878655000.0,7016.0,14644.0,0.4501
2020-01-20,SHREECEM,EQ,23325.9,23333.2,23508.8,23039.95,23283.9,23133.1,23201.27,26423,61304708410000.0,6483.0,15983.0,0.6049
2020-01-21,SHREECEM,EQ,23133.1,23160.1,23398.7,22831.55,22901.15,22953.5,23040.46,29652,68319570729999.99,6831.0,17519.0,0.5908
2020-01-22,SHREECEM,EQ,22953.5,22960.0,23299.95,22887.0,22891.5,23016.7,23105.83,28102,64931995685000.0,4761.0,12479.0,0.4441
2020-01-23,SHREECEM,EQ,23016.7,23016.7,23200.0,22911.1,23100.0,23079.05,23091.56,15181,35055290400000.0,3303.0,9191.0,0.6054
2020-01-24,SHREECEM,EQ,23079.05,23011.1,23302.0,22870.0,23180.0,23134.65,23077.54,31218,72043479670000.0,6313.0,18541.0,0.5939
2020-01-27,SHREECEM,EQ,23134.65,23099.9,23766.0,22960.15,23444.0,23598.45,23538.71,35307,83108139375000.0,8596.0,13022.0,0.3688
2020-01-28,SHREECEM,EQ,23598.45,23560.0,23990.0,23363.05,23539.1,23442.0,23509.31,13422,31554191239999.996,4608.0,6492.0,0.48369999999999996
2020-01-29,SHREECEM,EQ,23442.0,23539.1,23780.0,23206.1,23240.65,23506.2,23545.15,13788,32464047100000.0,6430.0,7264.0,0.5268
2020-01-30,SHREECEM,EQ,23506.2,23427.3,23649.0,23279.2,23391.3,23485.3,23513.85,18380,43218464240000.0,7298.0,9477.0,0.5156000000000001
2020-01-31,SHREECEM,EQ,23485.3,23627.3,23683.0,22827.65,23000.0,23006.9,23192.51,26041,60395611854999.99,9348.0,11577.0,0.4446
2020-02-01,SHREECEM,EQ,23006.9,22999.95,23490.0,22250.15,22278.25,22416.1,22981.6,16115,37034849360000.0,5215.0,5096.0,0.31620000000000004
2020-02-03,SHREECEM,EQ,22416.1,22416.1,23354.0,22410.05,23300.0,23267.5,23004.53,19173,44106585770000.0,9124.0,7456.0,0.3889
2020-02-04,SHREECEM,EQ,23267.5,23400.0,24659.3,23303.2,24411.05,24485.4,24324.66,46295,112611006045000.0,18149.0,18268.0,0.3946
2020-02-05,SHREECEM,EQ,24485.4,24412.05,25290.0,24412.05,24923.0,24893.45,25025.89,65213,163201319405000.0,17589.0,37186.0,0.5702
2020-02-06,SHREECEM,EQ,24893.45,25048.0,25274.95,24750.25,25005.0,25012.7,25025.42,35930,89916349710000.0,7915.0,20448.0,0.5690999999999999
2020-02-07,SHREECEM,EQ,25012.7,25020.05,25355.0,24700.0,25000.0,24918.15,25063.81,15201,38099497180000.0,5195.0,5214.0,0.34299999999999997
2020-02-10,SHREECEM,EQ,24918.15,25000.0,25149.25,24820.5,24950.5,24961.65,24981.71,33336,83279023545000.0,7541.0,22327.0,0.6698000000000001
2020-02-11,SHREECEM,EQ,24961.65,25050.0,25240.45,24694.3,24840.0,24813.45,25033.1,9352,23410952975000.0,2487.0,4498.0,0.48100000000000004
2020-02-12,SHREECEM,EQ,24813.45,24981.0,25146.0,24441.0,24610.0,24689.95,24713.02,15946,39407387175000.0,4545.0,9306.0,0.5836
2020-02-13,SHREECEM,EQ,24689.95,24700.0,24893.2,24456.3,24657.0,24616.1,24659.69,15155,37371753175000.0,4921.0,7239.0,0.4777
2020-02-14,SHREECEM,EQ,24616.1,24750.0,24913.05,24178.65,24316.9,24433.6,24548.07,44419,109040064405000.0,13681.0,12758.0,0.2872
2020-02-17,SHREECEM,EQ,24433.6,24320.0,24445.5,23955.0,23975.1,24028.05,24147.15,14630,35327285520000.0,5728.0,4387.0,0.2999
2020-02-18,SHREECEM,EQ,24028.05,24000.0,24000.0,23300.75,23912.85,23777.25,23617.46,39818,94039991840000.0,16015.0,23270.0,0.5844
2020-02-19,SHREECEM,EQ,23777.25,24850.0,25199.9,24316.8,24390.0,24533.25,24623.1,156489,385324422980000.0,49054.0,86672.0,0.5539000000000001
2020-02-20,SHREECEM,EQ,24533.25,24400.0,24791.65,24270.65,24417.0,24407.4,24502.24,32057,78546815975000.0,13172.0,15854.0,0.49460000000000004
2020-02-24,SHREECEM,EQ,24407.4,24100.0,24576.1,23684.05,23706.0,23831.6,24132.34,29338,70799462080000.0,11231.0,13949.0,0.4755
2020-02-25,SHREECEM,EQ,23831.6,23831.6,23999.0,23478.05,23525.0,23572.05,23626.55,38362,90636160095000.0,15085.0,20531.0,0.5352
2020-02-26,SHREECEM,EQ,23572.05,23488.85,23597.3,23153.1,23500.0,23465.15,23429.17,34970,81931819385000.0,14500.0,19031.0,0.5442
2020-02-27,SHREECEM,EQ,23465.15,23549.0,23927.3,23136.8,23729.0,23812.55,23438.03,80008,187522998355000.0,9764.0,65394.0,0.8173
2020-02-28,SHREECEM,EQ,23812.55,23400.0,23729.0,22463.95,22633.0,22670.95,22887.21,91009,208294233595000.0,23685.0,49247.0,0.5411
2020-03-02,SHREECEM,EQ,22670.95,22810.0,23427.95,22800.35,23050.0,23042.0,23135.3,58063,134330487450000.0,17447.0,33643.0,0.5794
2020-03-03,SHREECEM,EQ,23042.0,23299.95,23844.95,23050.0,23800.0,23593.15,23490.48,28737,67504583345000.01,8348.0,14817.0,0.5156000000000001
2020-03-04,SHREECEM,EQ,23593.15,23799.0,23896.5,22801.0,23170.0,23256.0,23283.88,44423,103433981165000.0,13826.0,26777.0,0.6028
2020-03-05,SHREECEM,EQ,23256.0,23283.0,23581.3,23001.0,23100.0,23066.2,23289.55,43550,101425969705000.0,12933.0,23949.0,0.5499
2020-03-06,SHREECEM,EQ,23066.2,22799.9,23300.0,22502.0,23237.15,23110.45,22905.44,34236,78419077240000.0,14659.0,19483.0,0.5690999999999999
2020-03-09,SHREECEM,EQ,23110.45,23000.5,23000.95,21712.0,21855.0,21860.15,22157.12,62959,139499020580000.0,28657.0,38606.0,0.6132
2020-03-11,SHREECEM,EQ,21860.15,21780.0,22303.95,21578.2,21921.0,21894.9,21955.88,50666,111241661965000.02,21044.0,25945.0,0.5121
2020-03-12,SHREECEM,EQ,21894.9,21006.15,21540.0,20128.15,20379.55,20273.5,20560.32,81474,167513116995000.0,29160.0,41977.0,0.5152
2020-03-13,SHREECEM,EQ,20273.5,19100.5,21613.0,18250.5,21350.0,21308.2,20644.6,65294,134796837130000.0,23804.0,34396.0,0.5268
2020-03-16,SHREECEM,EQ,21308.2,20405.0,21388.0,18550.0,19923.0,20158.05,20317.39,124718,253394459369999.97,32239.0,55777.0,0.4472
2020-03-17,SHREECEM,EQ,20158.05,19905.05,20796.0,19350.0,20201.9,20005.5,20230.47,61210,123830720245000.0,25179.0,29403.0,0.4804
2020-03-18,SHREECEM,EQ,20005.5,20299.0,20600.0,18100.0,18211.0,19293.95,19310.17,447921,864942884890000.0,44818.0,316313.0,0.7062
2020-03-19,SHREECEM,EQ,19293.95,17990.0,19458.0,16399.9,16900.0,17731.45,18232.64,130151,237299676665000.0,44439.0,63216.0,0.4857
2020-03-20,SHREECEM,EQ,17731.45,17385.0,19186.3,17026.75,18880.0,18903.65,18646.08,109691,204530736310000.0,24894.0,29003.0,0.2644
2020-03-23,SHREECEM,EQ,18903.65,17113.0,17579.95,16068.15,17100.0,16959.4,16759.89,64085,107405725565000.02,25585.0,30171.0,0.4708
2020-03-24,SHREECEM,EQ,16959.4,17400.0,18180.05,16380.45,17030.0,16980.0,17080.89,73476,125503574380000.0,26844.0,32257.0,0.439
2020-03-25,SHREECEM,EQ,16980.0,16800.0,17947.35,16551.45,16980.0,17438.25,17156.75,43063,73882097095000.0,19882.0,19323.0,0.4487
2020-03-26,SHREECEM,EQ,17438.25,17450.0,18050.0,17107.6,17599.65,17554.05,17557.94,68024,119436144825000.0,27006.0,34236.0,0.5033
2020-03-27,SHREECEM,EQ,17554.05,17800.0,18569.6,16836.05,17501.0,17666.25,17695.09,56733,100389576180000.0,25590.0,19827.0,0.34950000000000003
2020-03-30,SHREECEM,EQ,17666.25,17000.0,17600.0,16100.65,17000.0,16935.45,16875.26,61908,104471379780000.0,28451.0,33745.0,0.5451
2020-03-31,SHREECEM,EQ,16935.45,17274.15,17716.9,16917.0,17690.0,17546.35,17418.5,51027,88881387070000.0,21142.0,30294.0,0.5937
2020-04-01,SHREECEM,EQ,17546.35,17500.0,17546.3,16500.0,16523.0,16549.65,16722.76,48939,81839537680000.0,20274.0,25494.0,0.5209
2020-04-03,SHREECEM,EQ,16549.65,16661.2,16698.45,15410.0,15500.0,15783.8,15968.85,77720,124109868325000.0,31757.0,38016.0,0.4891
2020-04-07,SHREECEM,EQ,15783.8,16090.0,16850.0,15882.15,16351.15,16634.55,16308.78,92287,150508872550000.0,33715.0,51041.0,0.5531
2020-04-08,SHREECEM,EQ,16634.55,16351.15,17031.0,15918.8,16000.0,16063.95,16358.42,122755,200807734290000.0,48672.0,60295.0,0.49119999999999997
2020-04-09,SHREECEM,EQ,16063.95,16208.0,17010.0,16135.0,16959.55,16935.3,16547.63,92986,153869796150000.0,28940.0,56879.0,0.6117
2020-04-13,SHREECEM,EQ,16935.3,16900.0,17801.3,16222.3,17368.0,17301.1,17241.35,86675,149439382300000.0,27168.0,23282.0,0.2686
2020-04-15,SHREECEM,EQ,17301.1,17389.05,18547.2,17368.0,18076.1,18138.55,18140.0,125808,228215680000000.0,37949.0,50460.0,0.4011
2020-04-16,SHREECEM,EQ,18138.55,18050.2,19348.95,17551.25,18700.05,18928.9,18694.59,112627,210551550360000.0,30314.0,34946.0,0.3103
2020-04-17,SHREECEM,EQ,18928.9,19400.0,19731.7,18785.4,19030.0,18946.75,19152.44,74780,143221931185000.0,21802.0,20858.0,0.27890000000000004
2020-04-20,SHREECEM,EQ,18946.75,19025.0,19338.95,18931.35,19009.0,18996.9,19059.84,48069,91618764885000.0,13812.0,12615.0,0.26239999999999997
2020-04-21,SHREECEM,EQ,18996.9,18900.0,19000.0,18237.2,18828.45,18828.45,18722.34,43173,80829946005000.0,11113.0,15931.0,0.369
2020-04-22,SHREECEM,EQ,18828.45,18838.45,19620.0,18611.95,18898.0,19217.15,19007.88,70880,134727868575000.0,18657.0,25407.0,0.35850000000000004
2020-04-23,SHREECEM,EQ,19217.15,19050.0,19175.0,18601.05,18748.95,18707.75,18885.53,41913,79154930955000.0,13355.0,9555.0,0.228
2020-04-24,SHREECEM,EQ,18707.75,18739.0,18927.3,18382.55,18650.0,18587.45,18617.63,34410,64063260270000.01,10648.0,11348.0,0.3298
2020-04-27,SHREECEM,EQ,18587.45,18655.0,19200.0,18655.0,19080.0,19021.85,19022.18,37872,72040805195000.0,11992.0,10740.0,0.2836
2020-04-28,SHREECEM,EQ,19021.85,19080.0,19394.95,18800.05,18950.0,18865.9,19123.11,29420,56260184304999.99,8415.0,6374.0,0.21670000000000003
2020-04-29,SHREECEM,EQ,18865.9,18999.0,19250.0,18950.35,19217.0,19171.45,19084.12,25467,48601518325000.0,9257.0,7875.0,0.30920000000000003
2020-04-30,SHREECEM,EQ,19171.45,19300.0,19890.0,19118.45,19610.0,19767.9,19603.59,53649,105171286805000.0,13061.0,15874.0,0.2959
2020-05-04,SHREECEM,EQ,19767.9,19174.0,19304.65,18540.0,18590.0,18625.0,18827.35,35572,66972662675000.0,13289.0,13439.0,0.3778
2020-05-05,SHREECEM,EQ,18625.0,18675.5,18899.85,18250.0,18529.95,18512.0,18581.07,43081,80049118760000.0,13375.0,9360.0,0.21730000000000002
2020-05-06,SHREECEM,EQ,18512.0,18624.95,18930.0,18523.55,18845.0,18741.9,18762.98,31793,59653126800000.0,9242.0,4657.0,0.14650000000000002
2020-05-07,SHREECEM,EQ,18741.9,18741.9,18884.2,18041.95,18380.0,18432.4,18452.47,44718,82515752965000.0,12679.0,8599.0,0.1923
2020-05-08,SHREECEM,EQ,18432.4,18680.0,18879.45,18450.1,18665.0,18732.75,18684.29,37689,70419225595000.0,10850.0,7169.0,0.1902
2020-05-11,SHREECEM,EQ,18732.75,19099.0,19299.0,18812.75,18945.0,18914.9,19052.09,86212,164251880625000.0,21412.0,14909.0,0.1729
2020-05-12,SHREECEM,EQ,18914.9,18845.25,19232.0,18416.5,19130.0,19127.2,18824.26,45808,86230184290000.0,12101.0,8458.0,0.18460000000000001
2020-05-13,SHREECEM,EQ,19127.2,19534.95,20309.95,19442.45,19800.0,19763.25,19935.15,97463,194293985715000.0,26315.0,18276.0,0.1875
2020-05-14,SHREECEM,EQ,19763.25,19700.0,19928.85,19165.1,19355.0,19310.8,19408.39,76779,149015657445000.0,16153.0,30200.0,0.3933
2020-05-15,SHREECEM,EQ,19310.8,19509.9,19563.55,18811.5,19059.7,19180.5,19073.26,52718,100550411285000.0,16395.0,11514.0,0.2184
2020-05-18,SHREECEM,EQ,19180.5,19200.0,19239.45,18000.0,18115.0,18152.7,18655.69,66740,124508091545000.0,20829.0,20701.0,0.3102
2020-05-19,SHREECEM,EQ,18152.7,18300.0,18820.0,18075.0,18400.0,18340.75,18465.4,68436,126369778034999.98,21340.0,9811.0,0.1434
2020-05-20,SHREECEM,EQ,18340.75,18351.05,20150.45,18351.05,19484.95,19411.65,18972.3,95883,181912077430000.0,25748.0,27857.0,0.29050000000000004
2020-05-21,SHREECEM,EQ,19411.65,19156.0,19349.6,18750.0,19180.0,19251.15,19077.0,83404,159109816905000.0,24447.0,18271.0,0.21910000000000002
2020-05-22,SHREECEM,EQ,19251.15,19019.0,20079.95,18803.2,19850.0,19910.25,19500.6,97537,190202992130000.0,25921.0,26449.0,0.2712
2020-05-26,SHREECEM,EQ,19910.25,19810.1,20759.95,19700.0,20540.0,20667.3,20371.54,115383,235052980090000.0,29084.0,30730.0,0.2663
2020-05-27,SHREECEM,EQ,20667.3,20702.75,20900.0,20300.0,20535.0,20477.55,20511.48,81015,166173751550000.0,23165.0,21903.0,0.2704
2020-05-28,SHREECEM,EQ,20477.55,20649.0,21163.35,20260.8,20900.0,20808.9,20627.91,77640,160155105545000.0,21963.0,20489.0,0.2639
2020-05-29,SHREECEM,EQ,20808.9,20850.0,21049.0,20608.9,20800.0,20857.3,20873.85,76672,160043985470000.0,22038.0,30397.0,0.3965
2020-06-01,SHREECEM,EQ,20857.3,20857.3,21464.7,20855.5,21025.0,21069.35,21089.07,74696,157526911385000.0,20255.0,19866.0,0.266
2020-06-02,SHREECEM,EQ,21069.35,21180.0,21340.0,20952.65,21241.5,21201.0,21164.81,42170,89252006945000.0,13248.0,10549.0,0.2502
2020-06-03,SHREECEM,EQ,21201.0,21544.0,21740.0,21251.0,21670.95,21630.1,21569.31,49111,105929062645000.0,15732.0,14814.0,0.30160000000000003
2020-06-04,SHREECEM,EQ,21630.1,21611.0,21869.5,21067.4,21385.0,21396.65,21405.55,43072,92197989690000.0,15349.0,9724.0,0.2258
2020-06-05,SHREECEM,EQ,21396.65,21500.0,22430.0,21500.0,22000.0,22089.6,21917.03,55227,121041184909999.98,14167.0,10038.0,0.1818
2020-06-08,SHREECEM,EQ,22089.6,22117.75,22296.5,21000.0,21228.0,21180.9,21591.85,73283,158231574660000.0,22153.0,21892.0,0.2987
2020-06-09,SHREECEM,EQ,21180.9,21535.95,21585.0,20908.8,21098.95,21009.8,21254.93,64086,136214335815000.02,18303.0,17048.0,0.266
2020-06-10,SHREECEM,EQ,21009.8,21171.05,21611.05,21149.85,21598.0,21513.3,21444.29,49867,106936229645000.0,15034.0,10201.0,0.2046
2020-06-11,SHREECEM,EQ,21513.3,21648.0,21648.0,21204.5,21277.65,21251.2,21399.97,49993,106984866180000.0,16011.0,16825.0,0.33649999999999997
2020-06-12,SHREECEM,EQ,21251.2,20700.0,23137.25,20700.0,22489.0,22392.65,21857.22,147218,321777656025000.0,28551.0,52413.0,0.35600000000000004
2020-06-15,SHREECEM,EQ,22392.65,22260.0,22361.05,21750.0,22082.25,22117.25,22051.63,99776,220022384065000.0,25423.0,25539.0,0.256
2020-06-16,SHREECEM,EQ,22117.25,22291.7,22539.95,21800.0,21977.4,22111.3,22184.48,70321,156003470075000.0,20150.0,25722.0,0.3658
2020-06-17,SHREECEM,EQ,22111.3,21978.0,22079.5,21514.3,21690.0,21635.4,21744.6,70852,154064824355000.0,18545.0,18932.0,0.2672
2020-06-18,SHREECEM,EQ,21635.4,21718.0,21998.95,21410.0,21850.0,21866.1,21695.72,83639,181460862370000.0,16319.0,29747.0,0.3557
2020-06-19,SHREECEM,EQ,21866.1,21840.0,21930.0,21566.45,21650.0,21678.95,21738.93,64310,139803072409999.98,14660.0,24040.0,0.3738
2020-06-22,SHREECEM,EQ,21678.95,21710.0,22199.95,21530.05,22100.0,22017.6,21856.06,97692,213516207555000.0,19308.0,39127.0,0.40049999999999997
2020-06-23,SHREECEM,EQ,22017.6,22100.0,22943.1,22050.0,22801.0,22756.25,22446.79,56193,126135240795000.0,15384.0,5363.0,0.4117
2020-06-24,SHREECEM,EQ,22756.25,22750.0,23068.0,22330.0,22476.9,22566.25,22680.36,67022,152008295180000.0,16609.0,12067.0,0.18
2020-06-25,SHREECEM,EQ,22566.25,22495.0,22619.1,21889.0,22148.0,22068.8,22306.44,47016,104875941865000.0,13732.0,11822.0,0.2514
2020-06-26,SHREECEM,EQ,22068.8,22111.0,22700.0,21863.4,22674.45,22523.85,22213.19,56262,124975875045000.0,15363.0,12281.0,0.2183
2020-06-29,SHREECEM,EQ,22523.85,22450.0,22483.85,21927.6,22353.85,22341.95,22189.5,49397,109609497595000.0,13298.0,10793.0,0.21850000000000003
2020-06-30,SHREECEM,EQ,22341.95,22353.85,23330.0,22341.95,23040.0,23051.05,22991.16,102429,235496159340000.0,27662.0,16501.0,0.1611
2020-07-01,SHREECEM,EQ,23051.05,22814.35,23215.0,22516.8,22599.0,22663.5,22827.82,71638,163533951070000.0,18543.0,14495.0,0.2023
2020-07-02,SHREECEM,EQ,22663.5,22850.0,22950.0,22511.0,22806.0,22762.85,22727.13,42084,95644833890000.0,11326.0,8648.0,0.20550000000000002
2020-07-03,SHREECEM,EQ,22762.85,22985.0,22987.55,22737.55,22782.9,22872.65,22857.11,31513,72029609450000.0,9707.0,5262.0,0.167
2020-07-06,SHREECEM,EQ,22872.65,22879.0,23215.0,22850.75,23051.65,23111.15,22998.8,84877,195206912375000.0,12527.0,39075.0,0.4604
2020-07-07,SHREECEM,EQ,23111.15,23072.5,23087.65,22656.0,22850.0,22824.1,22823.91,41646,95052472315000.0,15470.0,11244.0,0.27
2020-07-08,SHREECEM,EQ,22824.1,22900.0,23050.0,22345.95,22452.0,22439.8,22579.86,57101,128933281734999.98,18520.0,22850.0,0.40020000000000006
2020-07-09,SHREECEM,EQ,22439.8,22622.0,22915.0,22380.2,22810.0,22803.6,22649.39,48256,109296910734999.98,15280.0,14871.0,0.30820000000000003
2020-07-10,SHREECEM,EQ,22803.6,22799.0,22799.0,22182.2,22400.0,22295.4,22401.05,44546,99787730160000.0,14831.0,11828.0,0.2655
2020-07-13,SHREECEM,EQ,22295.4,22460.0,22627.85,22250.0,22300.0,22311.2,22393.3,52262,117031877715000.02,14024.0,19927.0,0.38130000000000003
2020-07-14,SHREECEM,EQ,22311.2,22388.0,22394.8,21710.45,22000.0,22085.75,22019.68,61251,134872741184999.98,16431.0,18907.0,0.30870000000000003
2020-07-15,SHREECEM,EQ,22085.75,22101.0,22274.0,21750.0,21800.0,21843.25,21905.89,48201,105588563955000.0,13459.0,17469.0,0.3624
2020-07-16,SHREECEM,EQ,21843.25,22031.9,22031.9,21250.0,21670.0,21731.1,21626.32,42359,91606943680000.0,13447.0,9467.0,0.22350000000000003
2020-07-17,SHREECEM,EQ,21731.1,21731.1,22400.0,21606.0,22311.45,22269.95,22093.98,38076,84125027245000.0,11921.0,11995.0,0.315
2020-07-20,SHREECEM,EQ,22269.95,22325.05,22399.9,22007.3,22236.05,22266.1,22232.56,38325,85206272510000.0,13676.0,8147.0,0.2126
2020-07-21,SHREECEM,EQ,22266.1,22495.0,22810.0,22260.15,22387.0,22440.75,22535.6,73617,165900325600000.0,19325.0,24348.0,0.3307
2020-07-22,SHREECEM,EQ,22440.75,22500.0,22534.9,21919.3,22012.0,21979.45,22135.49,44686,98914648660000.0,11766.0,10390.0,0.2325
2020-07-23,SHREECEM,EQ,21979.45,22023.0,22129.45,21501.0,21560.0,21568.15,21689.15,69558,150865398010000.0,14878.0,28868.0,0.41500000000000004
2020-07-24,SHREECEM,EQ,21568.15,21547.1,21600.0,21160.0,21280.0,21332.75,21340.6,58309,124434905559999.98,14834.0,21602.0,0.3705
2020-07-27,SHREECEM,EQ,21332.75,21449.95,21590.0,21015.95,21100.0,21113.85,21330.42,61733,131679082305000.0,14726.0,22373.0,0.3624
2020-07-28,SHREECEM,EQ,21113.85,21147.0,22020.0,21110.0,21905.0,21915.75,21606.78,96902,209374005760000.0,22210.0,34696.0,0.35810000000000003
2020-07-29,SHREECEM,EQ,21915.75,21696.6,22200.0,21624.0,21710.0,21743.65,21942.08,65355,143402436345000.0,16643.0,17987.0,0.2752
2020-07-30,SHREECEM,EQ,21743.65,21845.0,22025.0,21300.0,21380.0,21395.1,21621.78,51699,111782434684999.98,15095.0,17238.0,0.33340000000000003
2020-07-31,SHREECEM,EQ,21395.1,21395.5,21890.0,21350.0,21670.0,21711.15,21681.62,50697,109919320480000.0,15056.0,10846.0,0.2139
2020-08-03,SHREECEM,EQ,21711.15,21670.05,21864.05,21490.0,21745.0,21747.25,21704.74,29527,64087573915000.0,11135.0,6514.0,0.2206
2020-08-04,SHREECEM,EQ,21747.25,21700.0,21940.95,21325.9,21600.0,21593.75,21570.26,52275,112758543715000.02,15263.0,15415.0,0.2949
2020-08-05,SHREECEM,EQ,21593.75,21793.35,22150.0,21451.1,22105.0,22103.9,21832.9,84442,184361405555000.0,16544.0,22347.0,0.2646
2020-08-06,SHREECEM,EQ,22103.9,22120.0,22165.0,21530.0,21849.85,21722.85,21950.28,56603,124245182405000.0,14287.0,17270.0,0.30510000000000004
2020-08-07,SHREECEM,EQ,21722.85,21900.0,22074.15,21621.3,21849.5,21910.1,21891.77,41439,90717289215000.0,9744.0,10897.0,0.263
2020-08-10,SHREECEM,EQ,21910.1,22200.0,22550.0,21939.55,22330.0,22396.4,22354.07,125348,280203780440000.0,20955.0,35969.0,0.287
2020-08-11,SHREECEM,EQ,22396.4,21920.0,21989.95,21322.0,21530.0,21551.6,21488.02,188583,405227445605000.0,38392.0,61340.0,0.32530000000000003
2020-08-12,SHREECEM,EQ,21551.6,21566.0,21634.7,21270.0,21425.0,21378.9,21437.39,72534,155493960320000.0,18702.0,16325.0,0.22510000000000002
2020-08-13,SHREECEM,EQ,21378.9,21569.0,21644.45,21103.3,21294.0,21237.0,21305.58,66877,142485301575000.0,14448.0,21556.0,0.3223
2020-08-14,SHREECEM,EQ,21237.0,21395.0,21700.0,21201.55,21470.9,21458.25,21477.55,78902,169462201075000.0,22615.0,20379.0,0.2583
2020-08-17,SHREECEM,EQ,21458.25,21600.0,21649.9,21401.0,21530.0,21512.75,21524.97,34712,74717477320000.0,10725.0,8923.0,0.2571
2020-08-18,SHREECEM,EQ,21512.75,21512.75,21950.0,21512.75,21900.0,21914.3,21791.52,76377,166437080370000.0,20012.0,28325.0,0.37090000000000006
2020-08-19,SHREECEM,EQ,21914.3,22148.0,22173.3,21850.05,22080.0,22081.3,22056.59,47993,105856213850000.0,15032.0,19039.0,0.39670000000000005
2020-08-20,SHREECEM,EQ,22081.3,21974.0,22236.45,21788.2,22044.75,22080.2,22025.22,37684,82999830575000.0,11546.0,5150.0,0.13670000000000002
2020-08-21,SHREECEM,EQ,22080.2,22160.0,22467.8,22100.3,22360.0,22317.75,22303.62,34260,76412213620000.0,10970.0,9924.0,0.2897
2020-08-24,SHREECEM,EQ,22317.75,22317.75,22543.0,22156.0,22212.0,22210.75,22344.24,37880,84639997605000.0,13732.0,9292.0,0.24530000000000002
2020-08-25,SHREECEM,EQ,22210.75,22260.2,22461.75,21650.0,21950.0,21810.75,21822.75,64964,141769321525000.0,18480.0,17771.0,0.2736
2020-08-26,SHREECEM,EQ,21810.75,21950.0,21999.0,21600.05,21650.0,21710.65,21754.37,38074,82827576980000.0,13026.0,9329.0,0.245
2020-08-27,SHREECEM,EQ,21710.65,21710.65,21753.3,21460.0,21599.9,21528.0,21533.46,40826,87912488655000.0,10873.0,12850.0,0.3148
2020-08-28,SHREECEM,EQ,21528.0,21645.0,21800.0,21251.5,21350.0,21329.55,21441.68,52820,113254930550000.0,14668.0,18088.0,0.34240000000000004
2020-08-31,SHREECEM,EQ,21329.55,21478.9,21550.0,20010.0,20180.0,20283.0,20602.04,114636,236173528940000.0,28768.0,41559.0,0.3625
2020-09-01,SHREECEM,EQ,20283.0,20449.0,20599.95,19975.0,20440.0,20466.6,20292.38,74780,151746424100000.0,17866.0,15260.0,0.2041
2020-09-02,SHREECEM,EQ,20466.6,20599.0,20748.4,20450.0,20540.0,20563.6,20594.62,49617,102184325745000.0,15243.0,14915.0,0.3006
2020-09-03,SHREECEM,EQ,20563.6,20540.0,20849.0,20250.7,20445.0,20429.0,20371.03,50370,102608894615000.0,13783.0,13378.0,0.2656
2020-09-04,SHREECEM,EQ,20429.0,20300.0,20500.0,19950.0,19952.75,20025.3,20170.0,64482,130060180484999.98,18178.0,18099.0,0.2807
2020-09-07,SHREECEM,EQ,20025.3,20100.0,20119.15,19636.05,19760.0,19782.95,19792.43,59729,118218198640000.02,16185.0,16225.0,0.2716
2020-09-08,SHREECEM,EQ,19782.95,19782.95,20199.0,19272.1,19350.0,19355.85,19538.34,65858,128675590550000.0,18205.0,22665.0,0.34409999999999996
2020-09-09,SHREECEM,EQ,19355.85,19300.0,19566.0,19068.05,19448.0,19401.5,19304.96,83567,161325780455000.0,21677.0,28382.0,0.3396
2020-09-10,SHREECEM,EQ,19401.5,19500.0,19750.0,19319.0,19735.5,19643.35,19512.12,44713,87244525435000.0,12038.0,7870.0,0.17600000000000002
2020-09-11,SHREECEM,EQ,19643.35,19735.5,19735.5,19365.1,19500.0,19502.5,19452.33,61264,119172751230000.0,11415.0,27254.0,0.4449
2020-09-14,SHREECEM,EQ,19502.5,19512.3,19985.0,19500.0,19680.0,19789.5,19751.73,60868,120224811220000.0,16661.0,17521.0,0.2879
2020-09-15,SHREECEM,EQ,19789.5,19779.0,20147.9,19600.0,20070.0,20065.25,19947.59,71895,143413211490000.0,16117.0,17401.0,0.242
2020-09-16,SHREECEM,EQ,20065.25,20065.25,20492.55,19946.15,20300.0,20387.85,20270.72,51069,103520521300000.0,11631.0,12036.0,0.23570000000000002
2020-09-17,SHREECEM,EQ,20387.85,20375.0,20375.0,19795.95,19910.0,19888.4,20005.88,65445,130928499880000.0,16626.0,17652.0,0.2697
2020-09-18,SHREECEM,EQ,19888.4,19915.0,20108.55,19399.5,19490.75,19520.95,19682.72,82189,161770306465000.0,20677.0,31942.0,0.3886
2020-09-21,SHREECEM,EQ,19520.95,19520.95,19600.0,18707.65,18778.9,18903.7,19174.39,35929,68891670000000.0,10150.0,5985.0,0.1666
2020-09-22,SHREECEM,EQ,18903.7,19075.0,19187.2,18424.0,18840.0,18982.45,18849.83,71503,134781960009999.98,18326.0,12087.0,0.16899999999999998
2020-09-23,SHREECEM,EQ,18982.45,18985.5,19115.3,18536.8,18931.0,18951.85,18845.04,45567,85871209935000.0,9591.0,9499.0,0.20850000000000002
2020-09-24,SHREECEM,EQ,18951.85,18800.0,18846.9,18183.55,18340.0,18341.95,18496.99,64618,119523849705000.0,14995.0,21346.0,0.33030000000000004
2020-09-25,SHREECEM,EQ,18341.95,18391.5,19150.0,18364.55,18902.0,19008.45,18791.43,55983,105200074550000.0,13365.0,9848.0,0.1759
2020-09-28,SHREECEM,EQ,19008.45,19200.0,19655.0,19080.0,19640.0,19533.15,19371.2,40663,78769121895000.0,9918.0,11399.0,0.2803
2020-09-29,SHREECEM,EQ,19533.15,19599.0,19970.0,19351.4,19795.0,19834.65,19722.83,90411,178316066915000.0,19055.0,17011.0,0.1882
2020-09-30,SHREECEM,EQ,19834.65,19860.0,20535.0,19661.85,20184.95,20256.95,20227.76,121119,244996647444999.97,26009.0,31742.0,0.2621
2020-10-01,SHREECEM,EQ,20256.95,20400.0,20659.95,20325.0,20600.0,20611.0,20517.33,71915,147550394280000.0,12734.0,15992.0,0.2224
2020-10-05,SHREECEM,EQ,20611.0,20600.0,20719.05,20000.0,20045.0,20131.8,20279.37,63076,127914142965000.02,15451.0,10606.0,0.1681
2020-10-06,SHREECEM,EQ,20131.8,20155.0,20446.45,20001.0,20325.0,20296.95,20239.16,58671,118745156995000.0,13789.0,10972.0,0.187
2020-10-07,SHREECEM,EQ,20296.95,20325.0,20800.0,20097.95,20705.0,20712.5,20560.63,78989,162406372135000.0,19850.0,15165.0,0.192
2020-10-08,SHREECEM,EQ,20712.5,20721.2,20850.0,20490.0,20750.0,20735.55,20659.72,63460,131106571120000.0,19446.0,15228.0,0.24
2020-10-09,SHREECEM,EQ,20735.55,20800.0,21250.0,20686.5,21192.0,21198.5,21080.93,90353,190472536700000.0,19905.0,24094.0,0.26670000000000005
2020-10-12,SHREECEM,EQ,21198.5,21165.0,21397.95,20845.05,20950.0,20956.1,21038.93,56254,118352393930000.0,13672.0,7623.0,0.1355
2020-10-13,SHREECEM,EQ,20956.1,20951.0,21700.0,20850.0,20974.85,21088.0,21385.01,115699,247422432225000.0,26591.0,18596.0,0.1607
2020-10-14,SHREECEM,EQ,21088.0,21088.0,21320.0,20651.4,21040.0,21135.9,20969.0,69326,145369672765000.0,16076.0,3734.0,0.053899999999999997
2020-10-15,SHREECEM,EQ,21135.9,21260.0,21260.0,20505.2,20549.65,20642.25,20915.93,55002,115041800450000.0,13727.0,4959.0,0.0902
2020-10-16,SHREECEM,EQ,20642.25,20780.0,21324.55,20650.0,21147.0,21177.45,21022.38,85125,178952998095000.0,18962.0,10888.0,0.12789999999999999
2020-10-19,SHREECEM,EQ,21177.45,21200.0,21400.0,21022.1,21200.0,21102.25,21239.04,48532,103077287605000.0,11308.0,4331.0,0.0892
2020-10-20,SHREECEM,EQ,21102.25,21197.0,21550.0,21100.1,21130.0,21184.8,21281.5,70614,150277169625000.0,17877.0,8889.0,0.1259
2020-10-21,SHREECEM,EQ,21184.8,21250.0,21426.95,20680.15,21111.05,21147.5,21126.27,57076,120580294145000.0,15836.0,5993.0,0.105
2020-10-22,SHREECEM,EQ,21147.5,21200.0,21290.0,20901.7,20988.95,20991.7,21045.69,51638,108675746684999.98,14102.0,9644.0,0.1868
2020-10-23,SHREECEM,EQ,20991.7,21165.0,21272.3,20257.05,20900.0,20521.15,20643.68,78236,161507870965000.0,18870.0,17376.0,0.22210000000000002
2020-10-26,SHREECEM,EQ,20521.15,20665.7,20809.75,20113.1,20375.45,20424.7,20382.67,65851,134221923030000.0,19087.0,12221.0,0.1856
2020-10-27,SHREECEM,EQ,20424.7,20548.5,22100.0,20424.75,21500.0,21734.35,21499.42,239232,514334890185000.06,57893.0,58405.0,0.2441
2020-10-28,SHREECEM,EQ,21734.35,21560.2,21788.0,21231.2,21231.2,21361.2,21502.72,80647,173412972245000.0,21120.0,12104.0,0.1501
2020-10-29,SHREECEM,EQ,21361.2,21299.0,21799.95,21105.05,21599.75,21677.0,21487.45,71428,153480537570000.0,19011.0,9434.0,0.13210000000000002
2020-10-30,SHREECEM,EQ,21677.0,21738.0,22050.0,21519.95,21604.55,21694.55,21772.81,86132,187533570475000.0,22410.0,11325.0,0.1315
2020-11-02,SHREECEM,EQ,21694.55,21694.55,21898.55,21512.1,21660.2,21671.35,21687.44,46682,101241307435000.0,14617.0,7141.0,0.153
2020-11-03,SHREECEM,EQ,21671.35,21821.5,21999.95,21671.35,21890.0,21876.1,21862.99,49230,107631510050000.0,12432.0,7462.0,0.1516
2020-11-04,SHREECEM,EQ,21876.1,21876.1,22077.05,21725.25,21948.0,21910.35,21930.61,61879,135704451620000.0,15434.0,12602.0,0.20370000000000002
2020-11-05,SHREECEM,EQ,21910.35,22050.0,22328.15,21810.0,22290.0,22239.4,22101.21,82737,182858768435000.0,22211.0,21590.0,0.2609
2020-11-06,SHREECEM,EQ,22239.4,22155.0,22378.9,21960.0,22100.0,22053.05,22126.3,58031,128401149934999.98,16237.0,12542.0,0.2161
2020-11-09,SHREECEM,EQ,22053.05,22280.0,22737.45,22059.8,22737.45,22604.7,22371.36,67025,149944015225000.0,17470.0,13378.0,0.1996
2020-11-10,SHREECEM,EQ,22604.7,22630.0,23230.0,22630.0,22812.2,22762.8,22944.37,112826,258872132650000.0,25795.0,25796.0,0.2286
2020-11-11,SHREECEM,EQ,22762.8,22813.0,23130.0,22430.0,22941.05,22867.55,22817.85,82845,189034511855000.0,19939.0,23844.0,0.2878
2020-11-12,SHREECEM,EQ,22867.55,23120.0,23624.0,22880.0,23485.15,23441.6,23343.92,178595,416910821160000.0,38228.0,21271.0,0.1191
2020-11-13,SHREECEM,EQ,23441.6,23529.5,23645.2,23205.3,23400.0,23435.5,23391.9,73676,172342183000000.0,18284.0,10263.0,0.1393
2020-11-14,SHREECEM,EQ,23435.5,23500.0,23600.0,23280.45,23303.7,23363.25,23412.38,7626,17854281590000.0,1886.0,798.0,0.10460000000000001
2020-11-17,SHREECEM,EQ,23363.25,23525.8,24095.0,23400.0,23900.0,23989.75,23851.73,87042,207610227795000.0,19789.0,13999.0,0.1608
2020-11-18,SHREECEM,EQ,23989.75,23989.75,24134.7,23756.0,24093.7,24069.25,23955.44,57487,137712622534999.98,13918.0,8307.0,0.1445
2020-11-19,SHREECEM,EQ,24069.25,24000.0,24287.0,23503.6,23570.05,23661.65,23990.47,67099,160973672490000.0,14474.0,15509.0,0.2311
2020-11-20,SHREECEM,EQ,23661.65,23827.3,24010.95,23630.3,23987.0,23948.7,23824.59,50600,120552443365000.02,14232.0,16509.0,0.32630000000000003
2020-11-23,SHREECEM,EQ,23948.7,24000.0,24598.95,23987.0,24320.0,24465.3,24423.53,65833,160787456820000.0,16972.0,19781.0,0.3005
2020-11-24,SHREECEM,EQ,24465.3,24550.0,24688.9,24067.15,24285.0,24243.55,24284.12,66479,161438376110000.0,16209.0,22698.0,0.34140000000000004
2020-11-25,SHREECEM,EQ,24243.55,24580.0,24695.95,23547.05,23700.0,23698.8,24280.96,83059,201675213380000.0,22318.0,23543.0,0.2834
2020-11-26,SHREECEM,EQ,23698.8,23949.0,24600.0,23700.0,24473.7,24381.15,24047.99,74560,179301776785000.0,18351.0,16754.0,0.22469999999999998
2020-11-27,SHREECEM,EQ,24381.15,24473.7,24529.05,23351.0,23811.95,24306.35,24300.93,190961,464052960225000.0,31219.0,140996.0,0.7383
2020-12-01,SHREECEM,EQ,24306.35,25555.0,25655.5,24549.4,24849.75,24908.4,24896.54,95268,237184371455000.03,23180.0,25043.0,0.2629
2020-12-02,SHREECEM,EQ,24908.4,24800.0,25043.7,24200.0,24600.0,24635.7,24573.59,77649,190811480640000.0,22732.0,19991.0,0.2575
2020-12-03,SHREECEM,EQ,24635.7,24785.0,25040.6,24702.35,24930.0,24905.15,24866.86,57012,141770921460000.0,15648.0,18940.0,0.3322
2020-12-04,SHREECEM,EQ,24905.15,24951.0,25335.0,24820.3,24939.0,24912.85,25058.54,63298,158615518995000.0,15899.0,13371.0,0.21120000000000003
2020-12-07,SHREECEM,EQ,24912.85,25000.0,25089.0,24724.0,24831.65,24954.15,24927.21,39743,99068211790000.0,10261.0,10481.0,0.2637
2020-12-08,SHREECEM,EQ,24954.15,24950.0,25289.95,24735.5,24756.2,24775.75,24926.97,59029,147141414060000.0,14009.0,18735.0,0.3174
2020-12-09,SHREECEM,EQ,24775.75,24890.0,24949.2,24351.0,24428.05,24420.7,24602.93,67836,166896461215000.0,18289.0,23013.0,0.3392
2020-12-10,SHREECEM,EQ,24420.7,24420.7,24499.95,23687.4,23740.2,23758.1,23900.08,83757,200179884130000.0,18213.0,29009.0,0.34630000000000005
2020-12-11,SHREECEM,EQ,23758.1,23780.0,23958.0,23585.05,23750.0,23805.0,23694.33,54705,129619811230000.0,13456.0,13974.0,0.2554
2020-12-14,SHREECEM,EQ,23805.0,23810.0,23986.7,23652.0,23750.0,23722.2,23805.52,35173,83731155435000.0,12221.0,10099.0,0.2871
2020-12-15,SHREECEM,EQ,23722.2,23750.0,24325.0,23722.2,24223.0,24259.65,24140.23,75628,182567761710000.0,17248.0,21105.0,0.2791
2020-12-16,SHREECEM,EQ,24259.65,24389.0,24488.9,24145.7,24310.0,24259.1,24327.38,53857,131019945625000.0,14566.0,19065.0,0.354
2020-12-17,SHREECEM,EQ,24259.1,24383.7,24899.0,24315.0,24599.9,24510.4,24640.71,75262,185450942680000.0,18668.0,22522.0,0.2992
2020-12-18,SHREECEM,EQ,24510.4,24500.0,24732.05,24301.8,24648.95,24574.4,24559.34,106488,261527510710000.0,15330.0,58083.0,0.5454
2020-12-21,SHREECEM,EQ,24574.4,24550.0,24550.0,23249.15,23750.0,23717.5,24003.61,55774,133877753730000.0,16544.0,14519.0,0.26030000000000003
2020-12-22,SHREECEM,EQ,23717.5,23717.5,24070.25,23389.05,23833.25,23916.7,23732.44,47637,113054237355000.0,15422.0,8500.0,0.1784
2020-12-23,SHREECEM,EQ,23916.7,23916.7,24240.0,23830.9,23950.0,23894.4,23983.1,30687,73596940480000.0,8478.0,8390.0,0.27340000000000003
2020-12-24,SHREECEM,EQ,23894.4,24190.0,24259.95,23554.1,23786.5,23826.75,23843.37,47939,114302743630000.0,13574.0,12178.0,0.254
2020-12-28,SHREECEM,EQ,23826.75,24000.0,24109.95,23571.05,23745.0,23715.55,23768.17,58822,139809124000000.0,16983.0,21184.0,0.3601
2020-12-29,SHREECEM,EQ,23715.55,23875.0,23906.75,23680.0,23825.0,23839.65,23803.57,30966,73710136565000.0,8499.0,7393.0,0.23870000000000002
2020-12-30,SHREECEM,EQ,23839.65,23872.3,24701.6,23750.0,24549.85,24599.95,24220.67,57743,139857420359999.98,14739.0,12094.0,0.20940000000000003
2020-12-31,SHREECEM,EQ,24599.95,24361.0,24533.75,23866.0,24000.0,24013.2,24147.04,85988,207635598210000.0,20011.0,22673.0,0.2637
2021-01-01,SHREECEM,EQ,24013.2,24050.0,24276.5,23865.0,23990.0,23950.3,24029.91,50972,122485262915000.02,12927.0,10978.0,0.2154
2021-01-04,SHREECEM,EQ,23950.3,24140.0,24225.0,23862.0,24089.0,24034.2,24058.89,39942,96096024895000.0,13790.0,8033.0,0.2011
2021-01-05,SHREECEM,EQ,24034.2,24199.0,24199.0,23701.05,23922.0,23895.5,23890.98,47363,113154836500000.0,14320.0,10562.0,0.223
2021-01-06,SHREECEM,EQ,23895.5,24084.0,24947.4,23850.0,24699.0,24824.35,24422.41,73142,178630359525000.0,20190.0,20713.0,0.2832
2021-01-07,SHREECEM,EQ,24824.35,24715.0,25200.0,24659.85,25025.0,25002.15,24973.74,73979,184753216135000.0,20558.0,17462.0,0.23600000000000002
2021-01-08,SHREECEM,EQ,25002.15,24960.0,25979.5,24960.0,25814.0,25813.4,25532.74,76285,194776529125000.0,20347.0,23758.0,0.3114
2021-01-11,SHREECEM,EQ,25813.4,25800.0,25950.0,25400.0,25400.05,25569.3,25674.15,58276,149618683020000.0,18414.0,11292.0,0.1938
2021-01-12,SHREECEM,EQ,25569.3,25549.0,25890.0,25221.0,25354.95,25369.1,25627.97,47467,121648270615000.02,15906.0,13579.0,0.2861
2021-01-13,SHREECEM,EQ,25369.1,25585.0,25600.0,24567.5,24650.0,24726.4,24916.69,71497,178146854005000.0,20622.0,21792.0,0.3048
2021-01-14,SHREECEM,EQ,24726.4,24802.0,24913.85,24475.0,24724.05,24855.6,24732.68,34671,85750680340000.0,12229.0,7250.0,0.2091
2021-01-15,SHREECEM,EQ,24855.6,24720.0,24844.7,24212.85,24361.5,24413.8,24433.79,35232,86085139480000.0,12780.0,7212.0,0.2047
2021-01-18,SHREECEM,EQ,24413.8,24400.0,24400.0,23610.0,23700.0,23846.9,23832.51,41808,99638958080000.0,13735.0,10820.0,0.2588
2021-01-19,SHREECEM,EQ,23846.9,23801.0,24474.85,23789.0,24340.0,24374.5,24104.62,38386,92527999310000.0,13799.0,7088.0,0.1847
2021-01-20,SHREECEM,EQ,24374.5,24470.0,24470.0,23835.65,23930.0,23979.95,24057.5,48477,116623566645000.0,13573.0,14407.0,0.2972
2021-01-21,SHREECEM,EQ,23979.95,24075.0,24299.8,23602.0,23791.0,23719.0,23980.28,51819,124263416975000.0,16616.0,15733.0,0.3036
2021-01-22,SHREECEM,EQ,23719.0,23799.0,24142.0,23612.45,23710.25,23694.3,23894.24,52209,124749445870000.0,18390.0,14419.0,0.2762
2021-01-25,SHREECEM,EQ,23694.3,24050.0,24050.0,23160.8,23225.0,23255.65,23538.36,55464,130553174140000.02,17693.0,14698.0,0.265
2021-01-27,SHREECEM,EQ,23255.65,23270.0,23399.55,22745.2,22919.0,22820.2,22987.4,62620,143947120835000.0,18412.0,21152.0,0.33780000000000004
2021-01-28,SHREECEM,EQ,22820.2,22745.0,23189.85,22670.65,22950.3,23106.3,22948.51,41756,95823795160000.0,16349.0,9929.0,0.2378
2021-01-29,SHREECEM,EQ,23106.3,23250.0,23294.55,22531.0,22550.0,22773.35,22966.73,58005,133218492850000.0,17700.0,27489.0,0.4739
2021-02-01,SHREECEM,EQ,22773.35,23100.0,24690.45,22711.95,24600.0,24543.6,23713.69,112280,266257319035000.0,30036.0,35185.0,0.3134
2021-02-02,SHREECEM,EQ,24543.6,24543.6,26650.0,24200.55,26333.5,26432.55,25942.6,188876,489993362185000.06,48663.0,55154.0,0.292
2021-02-03,SHREECEM,EQ,26432.55,26400.0,26579.0,25731.05,26000.0,25994.4,26170.7,110699,289707000250000.0,30301.0,20585.0,0.18600000000000003
2021-02-04,SHREECEM,EQ,25994.4,25990.0,27329.25,25607.6,27250.0,27091.0,26712.85,135104,360901296260000.0,35433.0,30359.0,0.22469999999999998
2021-02-05,SHREECEM,EQ,27091.0,27112.5,27286.95,26614.05,26722.0,26722.85,26938.49,63260,170412914330000.0,19678.0,5476.0,0.0866
2021-02-08,SHREECEM,EQ,26722.85,26907.15,28287.5,26750.05,27950.05,28022.2,27831.8,183938,511932632635000.06,32393.0,52494.0,0.2854
2021-02-09,SHREECEM,EQ,28022.2,27360.1,28599.1,27360.1,28250.5,28165.8,28154.19,137375,386768185700000.0,30898.0,34416.0,0.2505
2021-02-10,SHREECEM,EQ,28165.8,28245.0,28596.0,27853.05,28270.0,28293.75,28206.36,86564,244165531440000.0,23159.0,13958.0,0.1612
2021-02-11,SHREECEM,EQ,28293.75,28268.0,28500.0,28010.25,28150.15,28344.2,28249.27,54109,152853980035000.0,15077.0,6541.0,0.12090000000000001
2021-02-12,SHREECEM,EQ,28344.2,28200.0,28475.0,27800.0,28000.5,27965.85,28110.19,57620,161970887445000.0,15452.0,8423.0,0.1462
2021-02-15,SHREECEM,EQ,27965.85,28184.95,28840.0,28101.35,28639.95,28653.25,28519.72,61303,174834423570000.0,17348.0,8506.0,0.1388
2021-02-16,SHREECEM,EQ,28653.25,28653.25,29090.0,28426.1,28720.0,28597.4,28784.85,70319,202412195205000.0,22650.0,15512.0,0.2206
2021-02-17,SHREECEM,EQ,28597.4,28569.4,28840.45,28150.05,28340.0,28268.5,28508.59,41156,117329937480000.0,11493.0,7046.0,0.17120000000000002
2021-02-18,SHREECEM,EQ,28268.5,28580.0,28580.0,27358.6,27740.0,27623.35,27801.86,63910,177681688405000.0,20322.0,13306.0,0.2082
2021-02-19,SHREECEM,EQ,27623.35,27649.95,27857.45,26753.35,27529.0,27542.45,27508.45,50262,138262972325000.0,18216.0,9214.0,0.1833
2021-02-22,SHREECEM,EQ,27542.45,27615.0,27750.0,26927.8,26947.6,27090.85,27354.64,28369,77602370875000.0,10339.0,4335.0,0.1528
2021-02-23,SHREECEM,EQ,27090.85,27165.0,27532.05,26770.0,27379.8,27260.35,27151.82,46471,126177242075000.0,14764.0,6602.0,0.1421
2021-02-24,SHREECEM,EQ,27260.35,27313.25,27849.95,26500.0,27650.0,27553.0,27269.47,17368,47361616960000.0,6474.0,5385.0,0.31010000000000004
2021-02-25,SHREECEM,EQ,27553.0,27553.0,27879.9,27238.3,27485.35,27450.9,27509.62,52154,143473662495000.0,15248.0,18612.0,0.3569
2021-02-26,SHREECEM,EQ,27450.9,27450.9,27720.5,26169.9,26236.1,26501.7,26903.39,76766,206526550045000.0,25498.0,27495.0,0.3582
2021-03-01,SHREECEM,EQ,26501.7,26600.5,27832.5,26600.5,27665.0,27706.95,27249.12,58805,160238441360000.0,19449.0,11593.0,0.19710000000000003
2021-03-02,SHREECEM,EQ,27706.95,27710.0,27800.0,27280.05,27755.0,27658.75,27542.55,39347,108371655505000.0,15176.0,11037.0,0.2805
2021-03-03,SHREECEM,EQ,27658.75,27755.5,28159.55,27550.75,27678.9,27695.25,27826.51,40649,113111998305000.0,13219.0,6771.0,0.1666
2021-03-04,SHREECEM,EQ,27695.25,27450.0,28850.0,27335.05,28500.0,28676.6,28284.49,83170,235242098625000.0,22747.0,26364.0,0.317
2021-03-05,SHREECEM,EQ,28676.6,28300.5,28894.85,27740.95,27850.0,27848.6,28271.57,65557,185339945825000.0,22241.0,13837.0,0.2111
2021-03-08,SHREECEM,EQ,27848.6,27900.0,28486.95,27093.2,27240.0,27185.05,27698.57,57156,158313947515000.0,18881.0,10004.0,0.17500000000000002
2021-03-09,SHREECEM,EQ,27185.05,27445.0,27980.0,27151.85,27250.0,27313.15,27551.34,59204,163114969060000.0,18235.0,13325.0,0.22510000000000002
2021-03-10,SHREECEM,EQ,27313.15,27538.9,27693.85,27300.0,27580.0,27555.8,27483.05,29812,81932458055000.0,9961.0,4743.0,0.1591
2021-03-12,SHREECEM,EQ,27555.8,27878.0,27980.0,27541.0,27630.0,27701.5,27713.65,43864,121563138925000.0,15175.0,15088.0,0.344
2021-03-15,SHREECEM,EQ,27701.5,27811.5,27850.0,27005.1,27713.0,27644.55,27394.64,32587,89270901525000.0,12679.0,5864.0,0.17989999999999998
2021-03-16,SHREECEM,EQ,27644.55,27895.0,27948.25,27351.1,27360.0,27430.8,27614.11,38175,105416881610000.0,13226.0,11611.0,0.3042
2021-03-17,SHREECEM,EQ,27430.8,27431.1,27550.0,26710.9,26900.0,26842.2,27045.39,38409,103878622995000.0,14658.0,11744.0,0.3058
2021-03-18,SHREECEM,EQ,26842.2,27125.0,27269.95,26450.0,26669.75,26595.5,26825.96,38464,103183373295000.0,14310.0,10871.0,0.2826
2021-03-19,SHREECEM,EQ,26595.5,26455.0,27118.25,26100.0,26899.2,26936.7,26668.83,74153,197757402905000.0,21067.0,34535.0,0.4657
2021-03-22,SHREECEM,EQ,26936.7,26900.0,27214.15,26618.0,26940.15,26954.5,26868.11,45373,121908685780000.0,14318.0,14957.0,0.3296
2021-03-23,SHREECEM,EQ,26954.5,26951.0,28500.0,26951.0,28400.0,28312.2,27888.35,123156,343461799765000.0,36013.0,32713.0,0.2656
2021-03-24,SHREECEM,EQ,28312.2,28172.0,28390.65,27719.9,27840.0,27803.3,27979.25,63069,176462328710000.0,22102.0,20542.0,0.3257
2021-03-25,SHREECEM,EQ,27803.3,27900.0,28139.95,27264.95,27570.0,27580.35,27648.95,64357,177940339440000.0,23213.0,22339.0,0.3471
2021-03-26,SHREECEM,EQ,27580.35,27810.7,28319.95,27673.05,28150.0,28116.2,28100.69,74139,208335695440000.0,19435.0,35062.0,0.4729
2021-03-30,SHREECEM,EQ,28116.2,28500.0,29500.0,28301.8,29500.0,29094.45,29081.01,94570,275019110644999.97,31530.0,29973.0,0.3169
2021-03-31,SHREECEM,EQ,29094.45,29094.45,29660.0,28756.0,29410.0,29465.4,29402.63,82764,243347890935000.0,23094.0,30777.0,0.3719
2021-04-01,SHREECEM,EQ,29465.4,29570.0,30279.5,29445.4,29850.0,29951.95,29867.12,52771,157611790215000.0,15708.0,13824.0,0.262
2021-04-05,SHREECEM,EQ,29951.95,29900.0,30628.4,29650.0,30375.0,30358.25,30193.46,124392,375582531030000.0,30244.0,51734.0,0.41590000000000005
2021-04-06,SHREECEM,EQ,30358.25,30375.0,30500.0,30010.35,30150.0,30114.1,30242.64,52886,159941235385000.0,19536.0,18805.0,0.3556
2021-04-07,SHREECEM,EQ,30114.1,30140.0,30580.7,29953.0,30251.4,30230.65,30274.36,40554,122774619750000.0,16266.0,12980.0,0.3201
2021-04-08,SHREECEM,EQ,30230.65,30260.0,32048.0,30260.0,31680.0,31582.65,31379.69,148094,464714314670000.0,43801.0,53893.0,0.3639
2021-04-09,SHREECEM,EQ,31582.65,31682.4,31990.0,31120.0,31601.45,31748.75,31573.09,146698,463170855864999.94,27457.0,86504.0,0.5897
2021-04-12,SHREECEM,EQ,31748.75,31200.0,31497.4,29757.85,30198.6,29881.05,30337.24,114698,347962044310000.0,33755.0,59931.0,0.5225
2021-04-13,SHREECEM,EQ,29881.05,30200.0,30699.9,30110.0,30420.95,30356.05,30382.43,91665,278500521165000.0,29098.0,35243.0,0.38450000000000006
2021-04-15,SHREECEM,EQ,30356.05,30599.0,30896.05,29514.0,30400.0,30305.4,30067.57,72414,217731306285000.0,24202.0,23884.0,0.3298
2021-04-16,SHREECEM,EQ,30305.4,30440.0,30988.8,30056.15,30612.2,30821.1,30658.26,58345,178875646330000.0,19632.0,14265.0,0.2445
2021-04-19,SHREECEM,EQ,30821.1,30001.05,30490.3,29557.3,30022.95,30057.75,29956.49,52945,158604629595000.0,18095.0,9867.0,0.1864
2021-04-20,SHREECEM,EQ,30057.75,30420.0,30655.8,29051.0,29230.0,29320.7,29554.29,72618,214617324310000.0,22592.0,18595.0,0.2561
2021-04-22,SHREECEM,EQ,29320.7,29200.0,29200.0,28083.35,28509.15,28521.95,28407.89,83043,235907648700000.0,25809.0,13757.0,0.16570000000000001
2021-04-23,SHREECEM,EQ,28521.95,28499.0,28673.35,27926.0,28080.0,28106.3,28143.96,70968,199732045180000.0,24267.0,19902.0,0.2804
2021-04-26,SHREECEM,EQ,28106.3,28249.0,28444.15,27951.05,28050.0,28062.6,28138.76,40346,113528625740000.02,15326.0,11557.0,0.2864
2021-04-27,SHREECEM,EQ,28062.6,28185.7,28325.0,27965.0,28063.2,28098.55,28087.65,31369,88108146480000.0,9763.0,6957.0,0.2218
2021-04-28,SHREECEM,EQ,28098.55,28180.0,28781.0,28105.1,28600.0,28687.55,28506.59,33961,96811246460000.0,11208.0,6496.0,0.1913
2021-04-29,SHREECEM,EQ,28687.55,28701.05,29050.0,28249.4,28495.0,28444.35,28594.99,47589,136080689805000.0,15880.0,15028.0,0.31579999999999997
2021-04-30,SHREECEM,EQ,28444.35,28340.0,28432.35,27808.15,27900.0,27910.5,28113.3,32147,90375838600000.0,12546.0,11805.0,0.36719999999999997