Price List for
Columns
Date Open High Low Close Prev Chg %Chg Avg Deals Volume Value
19/08/2016 1.00 1.03 1.00 1.03 0.99 0.04 4.04 1.02 52 8,110,700 8,242,959.48
23/08/2016 1.02 1.03 1.00 1.01 1.03 -0.02 -1.94 1.02 67 20,053,886 20,263,837.10
25/08/2016 1.02 1.02 0.97 0.97 1.00 -0.03 -3.00 1.00 85 7,295,665 7,167,417.62
26/08/2016 0.99 0.98 0.96 0.97 0.97 0.00 0.00 0.97 52 3,459,050 3,354,707.48
29/08/2016 0.97 0.98 0.97 0.97 0.97 0.00 0.00 0.98 59 2,502,500 2,429,950.10
30/08/2016 0.96 0.96 0.93 0.93 0.97 -0.04 -4.12 0.95 71 13,063,212 12,161,902.68
31/08/2016 0.93 0.93 0.89 0.89 0.93 -0.04 -4.30 0.91 128 16,023,446 14,343,882.63
01/09/2016 0.92 0.93 0.91 0.92 0.89 0.03 3.37 0.92 183 33,994,916 31,458,322.62
02/09/2016 0.92 0.93 0.90 0.92 0.92 0.00 0.00 0.92 176 43,252,205 39,469,892.15
05/09/2016 0.93 0.93 0.92 0.93 0.92 0.01 1.09 0.93 40 1,538,126 1,418,352.45
06/09/2016 0.93 0.93 0.91 0.91 0.93 -0.02 -2.15 0.92 66 3,756,476 3,435,137.85
07/09/2016 0.91 0.93 0.90 0.91 0.91 0.00 0.00 0.92 133 26,958,485 24,563,683.75
08/09/2016 0.91 0.91 0.89 0.90 0.91 -0.01 -1.10 0.90 105 13,654,131 12,389,561.87
09/09/2016 0.91 0.92 0.90 0.91 0.90 0.01 1.11 0.91 83 16,608,297 15,116,607.81
14/09/2016 0.90 0.90 0.87 0.87 0.91 -0.04 -4.40 0.89 73 8,526,213 7,612,613.97
15/09/2016 0.88 0.90 0.86 0.88 0.87 0.01 1.15 0.88 84 12,556,220 11,093,871.08
16/09/2016 0.90 0.90 0.88 0.89 0.88 0.01 1.14 0.89 75 9,865,303 8,751,892.63
19/09/2016 0.89 0.90 0.89 0.90 0.89 0.01 1.12 0.90 75 10,013,238 8,971,942.36
20/09/2016 0.89 0.89 0.88 0.89 0.90 -0.01 -1.11 0.89 74 6,367,283 5,651,322.04
21/09/2016 0.89 0.89 0.88 0.89 0.89 0.00 0.00 0.89 51 3,777,731 3,353,993.21
22/09/2016 0.86 0.89 0.87 0.89 0.89 0.00 0.00 0.88 62 21,816,389 19,324,723.54
23/09/2016 0.88 0.89 0.87 0.89 0.89 0.00 0.00 0.88 71 33,509,557 29,599,332.48
26/09/2016 0.90 0.90 0.90 0.90 0.89 0.01 1.12 0.90 76 52,009,278 46,807,972.27
27/09/2016 0.90 0.90 0.88 0.90 0.90 0.00 0.00 0.89 87 9,943,749 8,840,458.21
28/09/2016 0.89 0.90 0.89 0.90 0.90 0.00 0.00 0.90 68 19,929,553 17,897,136.77
29/09/2016 0.91 0.91 0.87 0.87 0.90 -0.03 -3.33 0.89 96 12,550,100 11,130,908.68
30/09/2016 0.87 0.89 0.87 0.88 0.87 0.01 1.15 0.88 59 3,942,528 3,481,515.88
04/10/2016 0.88 0.88 0.88 0.88 0.88 0.00 0.00 0.88 52 6,131,701 5,396,273.98
05/10/2016 0.88 0.92 0.88 0.92 0.88 0.04 4.55 0.90 90 17,076,113 15,416,319.34
06/10/2016 0.92 0.96 0.91 0.95 0.92 0.03 3.26 0.94 128 42,351,978 39,702,256.29
07/10/2016 0.92 0.95 0.91 0.94 0.95 -0.01 -1.05 0.93 101 21,478,072 20,024,253.30
10/10/2016 0.91 0.94 0.90 0.90 0.94 -0.04 -4.26 0.92 64 3,888,638 3,535,455.89
11/10/2016 0.92 0.92 0.89 0.90 0.90 0.00 0.00 0.91 40 5,331,352 4,816,670.12
12/10/2016 0.90 0.90 0.88 0.88 0.90 -0.02 -2.22 0.89 80 14,297,655 12,828,383.28
13/10/2016 0.87 0.89 0.84 0.86 0.88 -0.02 -2.27 0.87 126 28,814,930 24,531,821.08
14/10/2016 0.89 0.90 0.88 0.90 0.86 0.04 4.65 0.89 50 4,563,994 4,083,360.16
17/10/2016 0.92 0.90 0.88 0.88 0.90 -0.02 -2.22 0.89 49 3,191,893 2,822,049.01
18/10/2016 0.88 0.88 0.84 0.85 0.88 -0.03 -3.41 0.86 75 5,701,191 4,854,745.83
19/10/2016 0.85 0.86 0.84 0.84 0.85 -0.01 -1.18 0.85 64 6,107,458 5,202,815.90
20/10/2016 0.88 0.88 0.81 0.85 0.84 0.01 1.19 0.85 64 8,417,216 7,080,882.86
21/10/2016 0.87 0.87 0.84 0.87 0.85 0.02 2.35 0.86 54 4,463,708 3,827,660.94
24/10/2016 0.90 0.90 0.86 0.86 0.87 -0.01 -1.15 0.88 38 1,921,080 1,689,804.80
25/10/2016 0.86 0.86 0.82 0.82 0.86 -0.04 -4.65 0.84 39 1,635,000 1,377,786.01
26/10/2016 0.84 0.85 0.81 0.85 0.82 0.03 3.66 0.83 47 3,701,670 3,076,205.20
27/10/2016 0.83 0.85 0.81 0.85 0.85 0.00 0.00 0.83 51 5,849,335 4,857,366.67
28/10/2016 0.82 0.89 0.82 0.89 0.85 0.04 4.71 0.86 92 20,365,738 17,491,907.84
31/10/2016 0.85 0.93 0.85 0.88 0.89 -0.01 -1.12 0.89 91 17,306,817 15,604,973.20
01/11/2016 0.90 0.90 0.86 0.87 0.88 -0.01 -1.14 0.88 98 10,690,926 9,468,947.70
02/11/2016 0.90 0.90 0.86 0.90 0.87 0.03 3.45 0.88 70 9,960,664 8,753,745.40
03/11/2016 0.90 0.90 0.86 0.89 0.90 -0.01 -1.11 0.88 50 7,048,633 6,263,575.15
04/11/2016 0.87 0.89 0.87 0.89 0.89 0.00 0.00 0.88 53 3,056,195 2,701,953.04
07/11/2016 0.87 0.89 0.87 0.89 0.89 0.00 0.00 0.88 31 798,583 704,053.81
08/11/2016 0.85 0.89 0.85 0.89 0.89 0.00 0.00 0.87 43 1,654,493 1,456,814.16
09/11/2016 0.85 0.87 0.85 0.87 0.89 -0.02 -2.25 0.86 32 930,688 803,309.90
10/11/2016 0.89 0.89 0.85 0.85 0.87 -0.02 -2.30 0.87 38 1,575,543 1,368,923.91
11/11/2016 0.83 0.86 0.82 0.82 0.85 -0.03 -3.53 0.84 75 5,131,150 4,284,118.90
14/11/2016 0.84 0.84 0.82 0.82 0.82 0.00 0.00 0.83 45 2,920,702 2,430,882.88
15/11/2016 0.80 0.80 0.78 0.79 0.82 -0.03 -3.66 0.79 77 6,379,759 5,028,552.64
16/11/2016 0.80 0.80 0.76 0.76 0.79 -0.03 -3.80 0.78 64 6,211,364 4,811,050.87
17/11/2016 0.78 0.79 0.77 0.79 0.76 0.03 3.95 0.78 36 3,143,956 2,477,160.24
18/11/2016 0.82 0.82 0.80 0.82 0.79 0.03 3.80 0.81 32 2,778,109 2,273,085.90
21/11/2016 0.78 0.86 0.78 0.82 0.82 0.00 0.00 0.82 53 5,306,396 4,479,969.30
22/11/2016 0.82 0.83 0.80 0.80 0.82 -0.02 -2.44 0.82 52 5,141,787 4,156,157.45
23/11/2016 0.82 0.82 0.79 0.81 0.80 0.01 1.25 0.81 52 5,797,223 4,633,393.10
24/11/2016 0.85 0.85 0.80 0.82 0.81 0.01 1.23 0.83 35 1,381,688 1,116,837.44
25/11/2016 0.80 0.80 0.79 0.79 0.82 -0.03 -3.66 0.80 30 1,082,947 860,733.27
28/11/2016 0.80 0.82 0.80 0.82 0.79 0.03 3.80 0.81 35 2,353,924 1,912,762.60
29/11/2016 0.80 0.80 0.78 0.78 0.82 -0.04 -4.88 0.79 56 6,318,254 4,992,432.15
30/11/2016 0.81 0.81 0.79 0.79 0.78 0.01 1.28 0.80 24 642,747 511,750.77
01/12/2016 0.82 0.82 0.80 0.80 0.79 0.01 1.27 0.81 36 2,438,349 1,976,034.37
02/12/2016 0.79 0.82 0.78 0.79 0.80 -0.01 -1.25 0.80 43 1,507,868 1,203,992.10
05/12/2016 0.82 0.82 0.79 0.79 0.79 0.00 0.00 0.81 47 6,399,470 5,104,681.29
06/12/2016 0.82 0.82 0.80 0.82 0.79 0.03 3.80 0.81 61 2,453,841 1,997,461.99
07/12/2016 0.82 0.85 0.80 0.85 0.82 0.03 3.66 0.83 56 6,958,009 5,799,220.91
08/12/2016 0.85 0.86 0.84 0.84 0.85 -0.01 -1.18 0.85 48 2,040,105 1,734,689.25
09/12/2016 0.86 0.86 0.86 0.86 0.84 0.02 2.38 0.86 28 353,399 298,368.55
13/12/2016 0.85 0.87 0.83 0.83 0.86 -0.03 -3.49 0.85 46 3,575,888 3,032,279.38
14/12/2016 0.87 0.87 0.85 0.87 0.83 0.04 4.82 0.86 52 4,533,289 3,919,515.31
15/12/2016 0.85 0.89 0.85 0.89 0.87 0.02 2.30 0.87 42 4,830,884 4,268,711.52
16/12/2016 0.87 0.89 0.87 0.88 0.89 -0.01 -1.12 0.88 69 20,348,677 17,922,338.47
19/12/2016 0.84 0.87 0.84 0.87 0.88 -0.01 -1.14 0.86 39 1,156,080 999,222.80
20/12/2016 0.87 0.87 0.83 0.86 0.87 -0.01 -1.15 0.85 55 4,967,280 4,295,563.21
21/12/2016 0.86 0.88 0.86 0.88 0.86 0.02 2.33 0.87 32 2,265,036 1,969,261.60
22/12/2016 0.87 0.88 0.87 0.88 0.88 0.00 0.00 0.88 18 1,014,295 890,476.60
23/12/2016 0.87 0.88 0.87 0.88 0.88 0.00 0.00 0.88 24 696,420 608,174.41
28/12/2016 0.87 0.88 0.85 0.85 0.88 -0.03 -3.41 0.87 48 5,980,664 5,179,394.92
29/12/2016 0.87 0.87 0.83 0.84 0.85 -0.01 -1.18 0.85 63 6,930,373 5,796,517.85
30/12/2016 0.86 0.85 0.84 0.84 0.84 0.00 0.00 0.85 20 901,772 759,855.58
03/01/2017 0.84 0.85 0.83 0.83 0.84 -0.01 -1.19 0.84 32 1,846,183 1,558,851.38
04/01/2017 0.85 0.86 0.84 0.85 0.83 0.02 2.41 0.85 45 2,371,712 2,016,083.64
05/01/2017 0.87 0.87 0.83 0.83 0.85 -0.02 -2.35 0.85 142 25,056,912 20,983,509.20
06/01/2017 0.82 0.84 0.82 0.83 0.83 0.00 0.00 0.83 80 9,621,483 8,061,462.39
09/01/2017 0.87 0.90 0.86 0.90 0.83 0.07 8.43 0.88 214 33,853,569 30,200,529.55
10/01/2017 0.94 0.95 0.90 0.91 0.90 0.01 1.11 0.93 186 39,365,241 36,025,049.11
11/01/2017 0.90 0.91 0.89 0.89 0.91 -0.02 -2.20 0.90 80 9,334,913 8,338,594.98
12/01/2017 0.89 0.90 0.87 0.89 0.89 0.00 0.00 0.89 53 8,470,407 7,496,253.14
13/01/2017 0.89 0.90 0.89 0.90 0.89 0.01 1.12 0.90 85 16,970,610 15,221,889.20
16/01/2017 0.90 0.90 0.89 0.90 0.90 0.00 0.00 0.90 168 29,578,837 26,614,762.38
17/01/2017 0.91 0.94 0.91 0.94 0.90 0.04 4.44 0.93 306 107,988,882 99,905,430.15
18/01/2017 0.94 0.96 0.90 0.93 0.94 -0.01 -1.06 0.93 156 51,636,226 48,040,278.56
19/01/2017 0.92 0.94 0.91 0.91 0.93 -0.02 -2.15 0.93 98 10,528,633 9,679,045.79
20/01/2017 0.92 0.93 0.90 0.92 0.91 0.01 1.10 0.92 87 14,316,396 13,032,650.43
23/01/2017 0.92 0.92 0.91 0.91 0.92 -0.01 -1.09 0.92 73 13,159,752 12,085,841.28
24/01/2017 0.91 0.93 0.90 0.93 0.91 0.02 2.20 0.92 63 10,289,330 9,422,250.20
25/01/2017 0.91 0.91 0.90 0.90 0.93 -0.03 -3.23 0.91 65 20,066,038 18,078,090.06
26/01/2017 0.91 0.91 0.90 0.91 0.90 0.01 1.11 0.91 67 4,643,333 4,207,803.69
27/01/2017 0.92 0.92 0.90 0.91 0.91 0.00 0.00 0.91 42 3,427,924 3,119,369.64
30/01/2017 0.92 0.92 0.87 0.90 0.91 -0.01 -1.10 0.90 44 7,449,467 6,643,659.42
31/01/2017 0.91 0.92 0.89 0.92 0.90 0.02 2.22 0.91 70 12,221,990 11,027,691.07
01/02/2017 0.90 0.91 0.90 0.90 0.92 -0.02 -2.17 0.91 68 18,347,189 16,550,756.48
02/02/2017 0.89 0.90 0.88 0.88 0.90 -0.02 -2.22 0.89 58 11,215,008 9,994,307.20
03/02/2017 0.90 0.90 0.88 0.89 0.88 0.01 1.14 0.89 62 9,008,177 8,020,003.37
06/02/2017 0.90 0.90 0.88 0.89 0.89 0.00 0.00 0.89 78 13,550,950 12,102,377.87
07/02/2017 0.90 0.90 0.86 0.86 0.89 -0.03 -3.37 0.88 94 25,096,170 21,801,623.86
08/02/2017 0.85 0.89 0.83 0.85 0.86 -0.01 -1.16 0.86 53 12,185,993 10,521,893.85
09/02/2017 0.89 0.86 0.85 0.85 0.85 0.00 0.00 0.86 108 24,435,902 20,781,694.84
10/02/2017 0.82 0.88 0.82 0.83 0.85 -0.02 -2.35 0.85 75 32,869,812 27,977,794.88
13/02/2017 0.85 0.86 0.83 0.83 0.83 0.00 0.00 0.85 92 14,700,313 12,447,616.45
14/02/2017 0.85 0.85 0.83 0.85 0.83 0.02 2.41 0.84 72 10,670,069 9,028,862.18
15/02/2017 0.87 0.87 0.83 0.84 0.85 -0.01 -1.18 0.85 69 8,142,068 6,806,919.19
16/02/2017 0.84 0.84 0.81 0.81 0.84 -0.03 -3.57 0.83 88 10,506,630 8,677,155.05
17/02/2017 0.83 0.83 0.80 0.80 0.81 -0.01 -1.23 0.82 126 13,778,028 11,264,871.20