Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,GAIL,EQ,67.8,65.0,70.0,65.0,68.8,68.7,67.91,76055,516516559999.99994,,,
2000-01-04,GAIL,EQ,68.7,69.85,72.9,66.0,67.0,66.35,67.29,98097,660045745000.0,,,
2000-01-05,GAIL,EQ,66.35,68.35,68.7,61.1,63.0,63.2,65.24,92690,604688925000.0,,,
2000-01-06,GAIL,EQ,63.2,64.8,67.0,63.0,64.75,64.95,65.55,173654,1138298685000.0,,,
2000-01-07,GAIL,EQ,64.95,65.9,65.9,62.0,62.9,62.65,63.76,86590,552138810000.0,,,
2000-01-10,GAIL,EQ,62.65,64.95,64.95,62.0,62.7,62.3,62.81,85104,534497865000.00006,,,
2000-01-11,GAIL,EQ,62.3,62.0,62.4,59.0,59.75,59.8,60.79,97101,590270265000.0,,,
2000-01-12,GAIL,EQ,59.8,62.7,62.7,60.25,61.7,61.55,61.25,97974,600092480000.0,,,
2000-01-13,GAIL,EQ,61.55,62.3,62.5,61.25,61.7,61.85,61.88,28151,174196045000.0,,,
2000-01-14,GAIL,EQ,61.85,61.75,62.9,60.05,62.9,62.45,61.34,33125,203184300000.0,,,
2000-01-17,GAIL,EQ,62.45,63.5,64.45,62.0,63.7,63.8,63.79,82245,524667225000.0,,,
2000-01-18,GAIL,EQ,63.8,64.4,67.9,63.55,66.55,66.95,65.33,70485,460505190000.00006,,,
2000-01-19,GAIL,EQ,66.95,70.0,70.0,65.0,66.0,65.8,67.91,119332,810339950000.0,,,
2000-01-20,GAIL,EQ,65.8,65.5,66.45,62.85,63.45,63.4,64.26,47088,302608360000.0,,,
2000-01-21,GAIL,EQ,63.4,62.25,64.0,62.0,62.7,62.25,62.62,57404,359439315000.0,,,
2000-01-24,GAIL,EQ,62.25,63.0,64.25,61.25,62.5,62.15,62.61,53436,334563495000.0,,,
2000-01-25,GAIL,EQ,62.15,61.25,62.45,60.15,61.0,60.55,60.8,81899,497907480000.0,,,
2000-01-27,GAIL,EQ,60.55,62.7,63.0,60.5,60.9,60.8,61.17,38220,233801700000.0,,,
2000-01-28,GAIL,EQ,60.8,61.25,61.25,60.0,60.9,60.85,60.75,17670,107342175000.0,,,
2000-01-31,GAIL,EQ,60.85,60.25,61.0,58.1,58.8,58.5,59.59,24481,145873190000.0,,,
2000-02-01,GAIL,EQ,58.5,59.0,59.8,58.3,58.5,58.6,59.0,34865,205707265000.0,,,
2000-02-02,GAIL,EQ,58.6,60.75,61.95,60.0,61.05,61.05,61.03,31500,192233075000.0,,,
2000-02-03,GAIL,EQ,61.05,60.6,62.45,60.6,61.4,60.95,60.77,179501,1090842325000.0,,,
2000-02-04,GAIL,EQ,60.95,61.5,61.5,59.0,60.0,59.85,59.77,42005,251056175000.0,,,
2000-02-07,GAIL,EQ,59.85,58.0,60.7,58.0,59.0,58.75,59.0,19835,117025325000.0,,,
2000-02-08,GAIL,EQ,58.75,58.45,59.25,56.25,56.25,56.95,57.34,43484,249338550000.0,,,
2000-02-09,GAIL,EQ,56.95,59.45,59.5,57.0,58.75,58.75,58.46,20148,117791875000.0,,,
2000-02-10,GAIL,EQ,58.75,59.8,62.0,59.3,61.6,61.5,60.32,102515,618341355000.0,,,
2000-02-11,GAIL,EQ,61.5,63.1,65.0,60.1,60.1,60.3,61.71,40995,252999750000.0,,,
2000-02-14,GAIL,EQ,60.3,61.0,61.9,57.0,57.9,57.15,58.86,38631,227378415000.0,,,
2000-02-15,GAIL,EQ,57.15,57.0,59.6,56.15,58.0,57.85,57.94,457722,2652201135000.0,,,
2000-02-16,GAIL,EQ,57.85,59.55,61.0,57.6,57.6,58.15,59.09,39696,234561860000.0,,,
2000-02-17,GAIL,EQ,58.15,59.55,62.8,59.55,62.8,62.8,61.87,153868,951921910000.0,,,
2000-02-18,GAIL,EQ,62.8,67.85,67.85,67.85,67.85,67.85,67.85,30848,209303680000.0,,,
2000-02-21,GAIL,EQ,67.85,73.3,73.3,73.3,73.3,73.3,73.3,35708,261739640000.0,,,
2000-02-22,GAIL,EQ,73.3,79.2,79.2,78.75,79.2,79.2,79.19,260024,2059210080000.0,,,
2000-02-23,GAIL,EQ,79.2,85.5,85.5,73.05,83.0,83.7,81.04,658407,5335786135000.0,,,
2000-02-24,GAIL,EQ,83.7,84.0,84.9,77.0,77.0,77.0,79.37,88980,706260265000.0,,,
2000-02-25,GAIL,EQ,77.0,75.05,78.7,70.85,70.85,70.85,71.59,69660,498697959999.99994,,,
2000-02-28,GAIL,EQ,70.85,67.0,70.45,65.2,70.45,69.7,66.2,120546,798020735000.0,,,
2000-02-29,GAIL,EQ,69.7,70.1,74.4,65.0,65.05,65.55,70.19,134205,941934530000.0001,,,
2000-03-01,GAIL,EQ,65.55,65.1,70.0,65.05,68.6,68.2,68.05,35970,244777075000.0,,,
2000-03-02,GAIL,EQ,68.2,70.5,71.5,63.0,64.0,63.65,66.55,47455,315794800000.0,,,
2000-03-03,GAIL,EQ,63.65,62.5,64.0,59.75,60.95,60.6,60.62,36210,219510675000.0,,,
2000-03-06,GAIL,EQ,60.6,59.55,61.5,57.55,59.6,60.0,59.83,37080,221865465000.0,,,
2000-03-07,GAIL,EQ,60.0,56.55,59.0,56.3,57.0,57.2,58.26,105815,616426880000.0,,,
2000-03-08,GAIL,EQ,57.2,60.9,61.8,56.5,61.8,61.4,60.98,78465,478479900000.0,,,
2000-03-09,GAIL,EQ,61.4,64.4,65.9,59.0,65.15,65.35,62.79,44237,277776840000.0,,,
2000-03-10,GAIL,EQ,65.35,62.0,67.9,62.0,65.9,65.35,65.51,70990,465045125000.0,,,
2000-03-13,GAIL,EQ,65.35,64.9,65.7,62.75,64.0,64.75,63.68,51160,325764840000.0,,,
2000-03-14,GAIL,EQ,64.75,62.2,67.8,62.0,65.0,64.95,64.75,151438,980537780000.0001,,,
2000-03-15,GAIL,EQ,64.95,65.0,66.0,63.1,63.95,64.8,64.83,37636,244000500000.0,,,
2000-03-16,GAIL,EQ,64.8,63.1,66.0,63.0,64.7,64.95,64.08,49930,319936025000.0,,,
2000-03-21,GAIL,EQ,64.95,63.1,64.3,59.95,60.0,60.05,62.76,78537,492918130000.0,,,
2001-07-02,GAIL,EQ,65.0,65.1,68.0,64.0,64.9,64.4,66.17,3480,23027075000.0,,,
2001-07-03,GAIL,EQ,64.4,67.45,67.45,63.1,64.35,64.4,64.25,2350,15097740000.0,,,
2001-07-04,GAIL,EQ,64.4,64.4,65.5,64.0,65.5,65.05,64.62,3755,24264080000.0,,,
2001-07-05,GAIL,EQ,65.05,64.55,65.1,64.05,65.0,65.0,64.84,8190,53101460000.0,,,
2001-07-06,GAIL,EQ,65.0,64.6,65.0,64.25,64.9,65.0,64.63,18870,121952025000.0,,,
2001-07-09,GAIL,EQ,65.0,63.75,65.25,62.0,65.0,65.0,64.65,20910,135180150000.0,,,
2001-07-10,GAIL,EQ,65.0,64.45,65.25,64.45,65.0,64.9,64.93,9589,62257280000.00001,,,
2001-07-11,GAIL,EQ,64.9,65.6,65.7,64.1,65.0,65.15,64.92,11845,76903280000.0,,,
2001-07-12,GAIL,EQ,65.15,65.65,65.7,64.5,65.1,65.1,65.32,5120,33446325000.0,,,
2001-07-13,GAIL,EQ,65.1,64.5,65.25,64.25,64.25,64.5,64.64,9515,61506400000.0,,,
2001-07-16,GAIL,EQ,64.5,64.5,66.0,64.25,64.5,64.75,64.81,10410,67465750000.0,,,
2001-07-17,GAIL,EQ,64.75,65.25,66.0,64.15,64.15,64.15,64.89,28977,188038575000.0,,,
2001-07-18,GAIL,EQ,64.15,64.25,65.75,64.25,65.0,64.85,65.12,19055,124080425000.0,,,
2001-07-19,GAIL,EQ,64.85,64.5,65.0,63.5,63.5,63.5,64.1,21655,138805605000.0,,,
2001-07-20,GAIL,EQ,63.5,63.8,64.0,63.0,64.0,63.0,63.26,62751,396982300000.0,,,
2001-07-23,GAIL,EQ,63.0,62.5,62.5,62.0,62.0,62.0,62.02,50,310100000.0,,,
2001-07-24,GAIL,EQ,62.0,63.15,63.15,61.75,62.0,62.2,62.51,9700,60637985000.0,,,
2001-07-25,GAIL,EQ,62.2,60.75,61.45,58.3,59.7,59.1,59.91,17316,103743250000.0,,,
2001-07-26,GAIL,EQ,59.1,59.0,59.0,57.15,58.75,58.35,58.59,6694,39221135000.0,,,
2001-07-27,GAIL,EQ,58.35,58.0,59.0,56.0,59.0,59.0,58.44,14627,85487425000.0,,,
2001-07-30,GAIL,EQ,59.0,58.8,59.5,58.1,59.05,59.05,58.87,4650,27375305000.0,,,
2001-07-31,GAIL,EQ,59.05,59.55,60.0,59.0,60.0,60.0,59.61,1886,11242340000.0,,,
2001-08-01,GAIL,EQ,60.0,59.85,60.0,58.75,59.5,59.55,59.85,16810,100609050000.0,,,
2001-08-02,GAIL,EQ,59.55,59.95,60.65,59.3,60.0,59.95,59.8,6048,36166755000.0,,,
2001-08-03,GAIL,EQ,59.95,59.25,60.0,59.0,60.0,59.8,59.91,13829,82853470000.0,,,
2001-08-06,GAIL,EQ,59.8,59.9,60.0,59.4,59.9,59.9,59.94,16155,96827950000.0,,,
2001-08-07,GAIL,EQ,59.9,59.75,60.65,59.75,60.0,60.4,60.03,8525,51173175000.0,,,
2001-08-08,GAIL,EQ,60.4,59.75,60.25,59.75,59.95,59.95,59.98,20555,123290700000.0,,,
2001-08-09,GAIL,EQ,59.95,59.3,60.0,59.3,60.0,60.0,59.78,3210,19189750000.0,,,
2001-08-10,GAIL,EQ,60.0,60.6,60.6,59.5,60.0,59.95,59.96,4344,26045135000.0,,,
2001-08-13,GAIL,EQ,59.95,59.6,60.35,59.6,59.95,60.05,59.97,3390,20331510000.0,,,
2001-08-14,GAIL,EQ,60.05,59.6,61.5,59.25,60.75,60.45,60.07,7817,46958650000.0,,,
2001-08-16,GAIL,EQ,60.45,60.5,61.5,60.5,61.45,61.2,60.99,1396,8514720000.0,,,
2001-08-17,GAIL,EQ,61.2,61.45,62.25,61.0,62.0,61.55,61.39,12060,74034845000.0,,,
2001-08-20,GAIL,EQ,61.55,61.6,62.0,61.5,62.0,61.9,61.77,1785,11026350000.0,,,
2001-08-21,GAIL,EQ,61.9,62.75,64.0,61.0,62.0,61.95,61.53,45417,279441560000.0,,,
2001-08-23,GAIL,EQ,61.95,61.9,62.0,59.8,59.8,59.95,60.03,15520,93165560000.0,,,
2001-08-24,GAIL,EQ,59.95,60.0,60.6,59.25,59.25,59.35,59.7,14791,88304165000.0,,,
2001-08-27,GAIL,EQ,59.35,60.0,60.5,58.0,58.3,58.6,58.63,42995,252062900000.0,,,
2001-08-28,GAIL,EQ,58.6,58.9,58.95,57.85,57.85,58.0,58.22,29670,172752095000.0,,,
2001-08-29,GAIL,EQ,58.0,58.9,59.0,57.85,57.85,57.9,58.4,11077,64692910000.0,,,
2001-08-30,GAIL,EQ,57.9,58.0,58.35,57.45,57.45,57.5,57.69,13090,75510795000.0,,,
2001-08-31,GAIL,EQ,57.5,58.0,58.0,55.85,56.0,56.0,56.64,26865,152164675000.0,,,
2001-09-03,GAIL,EQ,56.0,56.25,56.25,53.85,53.9,54.0,54.24,39554,214529700000.0,,,
2001-09-04,GAIL,EQ,54.0,54.0,55.0,52.75,54.5,54.75,53.75,26369,141725665000.0,,,
2001-09-05,GAIL,EQ,54.75,51.8,52.0,50.45,51.0,50.8,51.4,12742,65490350000.0,,,
2001-09-06,GAIL,EQ,50.8,50.8,51.75,50.8,51.75,51.7,51.59,12321,63564300000.0,,,
2001-09-07,GAIL,EQ,51.7,52.0,52.5,51.55,52.0,51.95,51.74,9036,46754250000.0,,,
2001-09-10,GAIL,EQ,51.95,51.75,52.65,51.75,52.65,52.45,52.25,8375,43760590000.0,,,
2001-09-11,GAIL,EQ,52.45,52.65,53.2,52.15,52.5,52.5,52.86,7361,38907325000.0,,,
2001-09-12,GAIL,EQ,52.5,51.0,52.0,49.75,50.0,50.0,50.59,17801,90047050000.0,,,
2001-09-13,GAIL,EQ,50.0,50.0,52.0,48.5,49.85,49.05,50.05,22129,110760864999.99998,,,
2001-09-14,GAIL,EQ,49.05,49.7,49.7,44.05,46.05,45.95,46.0,18251,83959655000.0,,,
2001-09-17,GAIL,EQ,45.95,45.7,45.7,43.0,43.75,43.5,43.59,12901,56236380000.00001,,,
2001-09-18,GAIL,EQ,43.5,44.8,46.45,44.1,45.6,45.5,45.06,6168,27790334999.999996,,,
2001-09-19,GAIL,EQ,45.5,45.0,46.45,45.0,45.7,45.95,45.94,7195,33056630000.0,,,
2001-09-20,GAIL,EQ,45.95,46.0,48.4,45.0,48.4,47.85,46.43,11325,52580750000.0,,,
2001-09-21,GAIL,EQ,47.85,47.35,47.85,45.75,47.75,47.05,47.03,6230,29298909999.999996,,,
2001-09-24,GAIL,EQ,47.05,45.25,47.9,45.25,47.5,47.55,47.24,5686,26859645000.0,,,
2001-09-25,GAIL,EQ,47.55,47.25,48.25,47.25,48.0,47.65,47.66,3646,17375095000.0,,,
2001-09-26,GAIL,EQ,47.65,47.0,50.0,47.0,49.65,49.65,49.01,6510,31905325000.0,,,
2001-09-27,GAIL,EQ,49.65,50.9,51.0,50.0,50.1,50.1,50.57,5075,25663430000.0,,,
2001-09-28,GAIL,EQ,50.1,51.3,51.35,50.0,51.0,50.6,50.54,1708,8631950000.0,,,
2001-10-01,GAIL,EQ,50.6,51.0,52.5,50.45,52.5,52.4,51.66,13676,70656575000.0,,,
2001-10-03,GAIL,EQ,52.4,54.0,55.0,53.0,53.6,53.55,53.77,20083,107988239999.99998,,,
2001-10-04,GAIL,EQ,53.55,55.0,55.0,53.5,55.0,55.0,54.12,12125,65616550000.0,,,
2001-10-05,GAIL,EQ,55.0,55.0,55.0,54.1,54.9,54.9,54.74,11471,62786740000.0,,,
2001-10-08,GAIL,EQ,54.9,53.0,55.95,52.45,54.95,54.95,55.03,58400,321378450000.0,,,
2001-10-09,GAIL,EQ,54.95,54.0,55.0,54.0,54.4,54.95,54.88,15534,85246390000.0,,,
2001-10-10,GAIL,EQ,54.95,55.05,55.05,54.5,55.0,54.9,54.65,8920,48745950000.0,,,
2001-10-11,GAIL,EQ,54.9,54.95,55.5,54.55,55.0,54.9,55.11,9392,51763525000.0,,,
2001-10-12,GAIL,EQ,54.9,55.75,55.75,54.15,54.8,54.25,54.59,4406,24050505000.0,,,
2001-10-15,GAIL,EQ,54.25,54.65,55.0,54.0,55.0,54.85,54.64,13600,74310700000.0,,,
2001-10-16,GAIL,EQ,54.85,56.0,56.5,54.7,55.95,55.95,55.88,8329,46546035000.0,,,
2001-10-17,GAIL,EQ,55.95,56.0,56.85,52.05,55.4,55.8,55.88,7007,39152910000.0,,,
2001-10-18,GAIL,EQ,55.8,56.0,57.85,53.0,56.9,56.95,56.77,14539,82533780000.0,,,
2001-10-19,GAIL,EQ,56.95,57.5,58.0,56.15,57.9,57.75,57.24,6187,35413450000.0,,,
2001-10-22,GAIL,EQ,57.75,55.55,58.0,55.55,57.9,57.55,57.78,28657,165575570000.0,,,
2001-10-23,GAIL,EQ,57.55,58.0,59.5,57.3,58.25,58.0,58.0,29643,171937095000.0,,,
2001-10-24,GAIL,EQ,58.0,58.0,58.95,57.6,58.95,58.9,58.84,33332,196141515000.0,,,
2001-10-25,GAIL,EQ,58.9,58.9,59.4,58.5,58.9,58.9,58.75,10332,60697455000.00001,,,
2001-10-29,GAIL,EQ,58.9,60.0,60.0,58.5,59.5,59.05,59.08,10725,63363050000.0,,,
2001-10-30,GAIL,EQ,59.05,60.0,60.0,58.5,60.0,59.9,59.41,25860,153626875000.0,,,
2001-10-31,GAIL,EQ,59.9,58.55,60.5,58.55,60.0,59.95,59.94,5875,35217300000.0,,,
2001-11-01,GAIL,EQ,59.95,60.9,60.9,59.5,60.5,60.4,60.12,12025,72298750000.0,,,
2001-11-02,GAIL,EQ,60.4,60.6,60.6,59.9,60.0,59.9,60.09,12477,74970950000.0,,,
2001-11-05,GAIL,EQ,59.9,60.4,60.5,59.6,59.9,59.9,60.01,8755,52542435000.0,,,
2001-11-06,GAIL,EQ,59.9,60.0,62.0,59.5,60.85,60.7,60.59,63450,384442450000.0,,,
2001-11-07,GAIL,EQ,60.7,61.0,63.25,60.85,63.0,62.55,62.15,24989,155309790000.0,,,
2001-11-08,GAIL,EQ,62.55,62.0,62.75,61.1,62.75,62.65,62.26,22259,138594250000.0,,,
2001-11-09,GAIL,EQ,62.65,62.25,62.9,61.25,62.15,61.95,62.02,40893,253620190000.0,,,
2001-11-12,GAIL,EQ,61.95,61.1,63.9,61.1,62.9,62.65,62.2,81950,509703670000.0,,,
2001-11-13,GAIL,EQ,62.65,61.35,64.5,61.35,62.9,62.9,62.54,92095,575952315000.0,,,
2001-11-14,GAIL,EQ,62.9,65.0,65.9,63.0,63.8,63.5,63.89,8150,52072300000.0,,,
2001-11-15,GAIL,EQ,63.5,64.0,65.0,63.0,63.0,63.75,63.9,75854,484698434999.99994,,,
2001-11-19,GAIL,EQ,63.75,63.0,64.0,62.0,64.0,63.7,63.22,40633,256877395000.00003,,,
2001-11-20,GAIL,EQ,63.7,63.75,64.5,62.5,64.0,64.0,63.57,21387,135961685000.00002,,,
2001-11-21,GAIL,EQ,64.0,63.0,65.0,63.0,64.9,64.9,64.79,84082,544807134999.99994,,,
2001-11-22,GAIL,EQ,64.9,66.0,66.0,64.0,64.55,64.6,64.76,47443,307248185000.0,,,
2001-11-23,GAIL,EQ,64.6,65.0,65.0,63.95,64.65,64.6,64.76,111395,721425510000.0,,,
2001-11-26,GAIL,EQ,64.6,65.0,65.9,64.05,64.9,64.65,64.7,46441,300452885000.0,,,
2001-11-27,GAIL,EQ,64.65,66.0,66.0,62.0,62.0,62.15,64.12,111956,717880275000.0,,,
2001-11-28,GAIL,EQ,62.15,63.65,63.65,58.5,62.6,62.5,62.86,49204,309274560000.0,,,
2001-11-29,GAIL,EQ,62.5,62.7,62.7,60.5,62.0,61.95,62.02,8252,51178850000.0,,,
2001-12-03,GAIL,EQ,61.95,57.2,63.0,57.2,63.0,62.65,62.27,7616,47424590000.0,,,
2001-12-04,GAIL,EQ,62.65,63.0,63.0,61.75,62.0,62.2,62.22,5885,36619075000.0,,,
2001-12-05,GAIL,EQ,62.2,62.25,63.7,62.0,62.3,62.8,63.01,9824,61896400000.0,,,
2001-12-06,GAIL,EQ,62.8,63.5,64.2,61.55,62.4,62.25,62.07,58616,363849645000.0,,,
2001-12-07,GAIL,EQ,62.25,62.0,63.8,62.0,62.75,62.7,62.69,23140,145058705000.0,,,
2001-12-10,GAIL,EQ,62.7,62.3,64.0,62.3,63.5,63.4,63.58,39449,250834395000.00003,,,
2001-12-11,GAIL,EQ,63.4,64.0,64.0,62.8,64.0,63.9,63.65,28435,180988100000.0,,,
2001-12-12,GAIL,EQ,63.9,63.7,65.2,63.5,63.5,63.95,64.53,195359,1260602275000.0,,,
2001-12-13,GAIL,EQ,63.95,65.0,65.0,60.0,62.8,62.5,63.18,31800,200906600000.0,,,
2001-12-14,GAIL,EQ,62.5,60.1,63.4,60.0,62.5,62.95,62.87,12131,76267960000.0,,,
2001-12-18,GAIL,EQ,62.95,60.25,63.4,60.0,61.9,61.9,62.04,196665,1220054350000.0,,,
2001-12-19,GAIL,EQ,61.9,60.15,62.4,60.15,60.3,60.95,61.86,44116,272889879999.99997,,,
2001-12-20,GAIL,EQ,60.95,60.5,61.75,60.25,61.15,60.9,60.87,47145,286981360000.0,,,
2001-12-21,GAIL,EQ,60.9,60.05,62.0,59.5,62.0,61.4,60.89,16141,98275985000.0,,,
2001-12-24,GAIL,EQ,61.4,60.25,61.95,59.0,61.25,61.55,61.14,23840,145757825000.0,,,
2001-12-26,GAIL,EQ,61.55,61.45,62.25,61.1,61.4,61.6,61.52,26715,164338650000.0,,,
2001-12-27,GAIL,EQ,61.6,61.0,62.0,60.35,61.0,60.95,61.28,5945,36428425000.0,,,
2001-12-28,GAIL,EQ,60.95,61.0,61.7,60.25,61.7,61.2,60.99,8877,54140685000.0,,,
2001-12-31,GAIL,EQ,61.2,61.3,63.25,61.2,63.25,63.25,62.71,7966,49954575000.0,,,
2002-01-01,GAIL,EQ,63.25,63.85,64.0,62.8,63.95,63.95,63.85,10150,64804230000.00001,,9165.0,0.903
2002-01-02,GAIL,EQ,63.95,65.0,65.0,63.8,64.75,64.75,64.66,17980,116267160000.00002,,13210.0,0.7347
2002-01-03,GAIL,EQ,64.75,65.5,65.5,64.5,65.05,64.95,64.95,14670,95279200000.0,,10135.0,0.6909000000000001
2002-01-04,GAIL,EQ,64.95,65.5,65.5,64.5,65.25,65.05,64.8,7435,48177275000.0,,4985.0,0.6705
2002-01-07,GAIL,EQ,65.05,65.5,65.5,64.5,64.9,64.9,64.95,18910,122823750000.0,,17860.0,0.9445
2002-01-08,GAIL,EQ,64.9,65.0,65.0,64.0,64.5,64.55,64.43,5920,38141800000.0,,5920.0,1.0
2002-01-09,GAIL,EQ,64.55,65.1,65.1,62.1,64.6,64.6,64.16,8822,56601544999.99999,,8181.0,0.9273
2002-01-10,GAIL,EQ,64.6,64.6,65.0,64.1,64.9,64.8,64.71,16314,105561764999.99998,,14764.0,0.905
2002-01-11,GAIL,EQ,64.8,64.0,65.0,63.1,63.5,63.3,64.11,9560,61291600000.0,,8700.0,0.91
2002-01-14,GAIL,EQ,63.3,64.45,65.5,64.05,65.0,65.2,64.7,4968,32140745000.0,,4175.0,0.8404
2002-01-15,GAIL,EQ,65.2,65.2,65.2,64.25,65.0,64.9,64.73,11056,71567600000.0,,7594.0,0.6869
2002-01-16,GAIL,EQ,64.9,65.0,68.25,65.0,67.4,67.4,66.21,18841,124753350000.0,,10450.0,0.5546
2002-01-17,GAIL,EQ,67.4,66.05,69.45,66.05,67.5,67.6,68.19,31845,217144979999.99997,,22990.0,0.7219
2002-01-18,GAIL,EQ,67.6,68.0,68.0,66.5,66.5,66.85,67.58,7717,52153120000.0,,7111.0,0.9215000000000001
2002-01-21,GAIL,EQ,66.85,68.0,68.0,66.9,66.9,66.9,67.12,3922,26325980000.0,,3792.0,0.9669
2002-01-22,GAIL,EQ,66.9,68.0,68.0,66.6,66.7,66.8,67.02,4849,32498425000.0,,4399.0,0.9072
2002-01-23,GAIL,EQ,66.8,65.5,68.5,65.5,67.9,67.9,67.84,24000,162820225000.0,,21500.0,0.8958
2002-01-24,GAIL,EQ,67.9,68.5,68.5,67.4,67.8,67.8,67.9,17056,115810475000.0,,15420.0,0.9041
2002-01-25,GAIL,EQ,67.8,67.65,68.1,67.5,68.0,67.85,67.93,9435,64092900000.0,,9200.0,0.9751000000000001
2002-01-28,GAIL,EQ,67.85,69.8,69.8,67.6,68.0,68.1,67.86,20523,139261195000.0,,17127.0,0.8345
2002-01-29,GAIL,EQ,68.1,68.9,68.9,67.6,67.6,67.6,67.87,10026,68042950000.0,,8626.0,0.8604
2002-01-30,GAIL,EQ,67.6,67.5,68.0,66.0,66.3,66.75,67.35,19613,132089250000.0,,15506.0,0.7906000000000001
2002-01-31,GAIL,EQ,66.75,68.0,68.5,67.0,68.0,68.05,68.01,20950,142479560000.0,,17076.0,0.8151
2002-02-01,GAIL,EQ,68.05,68.45,76.2,68.0,73.0,72.7,73.13,137727,1007220835000.0,,62915.0,0.4568
2002-02-04,GAIL,EQ,72.7,75.0,81.45,74.55,78.2,78.05,78.72,248352,1954992255000.0,,148648.0,0.5985
2002-02-05,GAIL,EQ,78.05,80.0,82.9,76.5,82.9,80.45,79.52,239095,1901342260000.0002,,113297.0,0.4739
2002-02-06,GAIL,EQ,80.45,85.9,96.0,84.4,86.5,87.1,89.45,1378598,12330922310000.0,,715542.0,0.519
2002-02-07,GAIL,EQ,87.1,89.5,91.1,79.0,79.45,79.8,82.24,413133,3397719604999.9995,,202280.0,0.48960000000000004
2002-02-08,GAIL,EQ,79.8,80.0,82.5,78.6,79.95,79.45,80.06,175847,1407753455000.0,,67195.0,0.3821
2002-02-11,GAIL,EQ,79.45,82.4,88.0,81.0,82.1,82.25,83.48,288229,2406063730000.0,,167050.0,0.5796
2002-02-12,GAIL,EQ,82.25,82.5,85.75,81.1,81.4,81.4,82.93,267627,2219400430000.0,,150277.0,0.5615
2002-02-13,GAIL,EQ,81.4,80.2,83.0,79.5,80.0,80.05,81.29,230485,1873641764999.9998,,167575.0,0.7271
2002-02-14,GAIL,EQ,80.05,82.0,87.0,80.6,83.0,83.5,83.9,1248696,10476670970000.0,,582988.0,0.4669
2002-02-15,GAIL,EQ,83.5,84.75,91.5,83.6,85.6,85.8,87.89,1634633,14366945925000.0,,637539.0,0.39
2002-02-18,GAIL,EQ,85.8,88.0,88.0,78.25,82.6,81.75,82.54,852756,7038626440000.001,,460200.0,0.5397
2002-02-19,GAIL,EQ,81.75,83.75,84.0,80.2,80.5,80.95,81.63,324651,2649999150000.0,,174822.0,0.5385
2002-02-20,GAIL,EQ,80.95,80.0,82.0,78.1,78.5,78.6,80.11,373675,2993401100000.0,,,
2002-02-21,GAIL,EQ,78.6,80.75,80.9,77.55,78.1,78.1,79.01,220745,1744150539999.9998,,89345.0,0.4047
2002-02-22,GAIL,EQ,78.1,78.25,83.7,77.8,78.3,78.45,80.59,693280,5586963680000.0,,287242.0,0.4143
2002-02-25,GAIL,EQ,78.45,79.5,79.8,73.6,74.0,74.05,76.39,402243,3072573610000.0,,247747.0,0.6159
2002-02-26,GAIL,EQ,74.05,75.0,78.4,74.15,77.35,77.1,76.17,1070294,8152463459999.999,,465945.0,0.4353
2002-02-27,GAIL,EQ,77.1,78.2,79.0,74.05,74.25,74.35,76.43,520060,3975071050000.0,,262960.0,0.5056
2002-02-28,GAIL,EQ,74.35,78.0,78.0,68.7,71.5,70.55,73.98,595520,4405936815000.0,,269163.0,0.452
2002-03-01,GAIL,EQ,70.55,72.1,74.35,70.0,74.0,73.8,72.26,197643,1428181800000.0,,87964.0,0.4451
2002-03-04,GAIL,EQ,73.8,75.85,76.9,74.2,75.45,74.85,75.42,160985,1214093310000.0,,76497.0,0.47520000000000007
2002-03-05,GAIL,EQ,74.85,76.8,76.8,73.45,73.6,73.7,74.75,175150,1309332800000.0,,75321.0,0.43
2002-03-06,GAIL,EQ,73.7,74.4,74.4,71.5,72.25,72.05,72.63,159960,1161815035000.0,,87636.0,0.5479
2002-03-07,GAIL,EQ,72.05,73.0,73.0,71.85,72.85,72.6,72.48,175513,1272177685000.0,,101506.0,0.5783
2002-03-08,GAIL,EQ,72.6,73.9,74.0,71.25,71.5,71.55,72.4,175319,1269318235000.0,,97772.0,0.5577000000000001
2002-03-11,GAIL,EQ,71.55,72.1,72.5,71.1,71.75,71.55,71.57,72672,520130925000.0,,,
2002-03-12,GAIL,EQ,71.55,72.1,75.0,71.1,72.0,72.65,73.27,429010,3143484585000.0,,144245.0,0.28750000000000003
2002-03-13,GAIL,EQ,72.65,72.75,74.0,72.0,72.4,72.15,73.06,113581,829835960000.0,,38969.0,0.3431
2002-03-14,GAIL,EQ,72.15,73.25,75.55,71.8,75.55,75.0,73.95,416370,3079085515000.0,,186965.0,0.449
2002-03-15,GAIL,EQ,75.0,76.05,77.9,75.05,76.55,76.65,76.6,441102,3378785565000.0,,199095.0,0.4514
2002-03-18,GAIL,EQ,76.65,77.0,79.45,76.0,76.2,76.95,78.11,375344,2931910310000.0,,173869.0,0.4632
2002-03-19,GAIL,EQ,76.95,77.6,77.6,73.6,74.2,74.1,75.96,203290,1544291815000.0,,120104.0,0.5908
2002-03-20,GAIL,EQ,74.1,74.9,75.3,72.9,74.5,74.85,74.2,217082,1610671545000.0,,165546.0,0.7626000000000001
2002-03-21,GAIL,EQ,74.85,74.5,75.1,74.1,74.9,74.9,74.74,65945,492844909999.99994,,42010.0,0.637
2002-03-22,GAIL,EQ,74.9,75.0,75.25,74.2,75.0,74.9,74.8,129126,965831175000.0,,98155.0,0.7601000000000001
2002-03-26,GAIL,EQ,74.9,74.1,75.0,74.0,74.75,74.9,74.74,185169,1383946385000.0,,123634.0,0.6677
2002-03-27,GAIL,EQ,74.9,75.0,79.0,74.5,76.5,76.25,77.13,207487,1600298590000.0,,78828.0,0.3799
2002-03-28,GAIL,EQ,76.25,77.5,78.5,76.0,76.0,76.1,77.1,169524,1307082810000.0,,96334.0,0.5683
2002-04-01,GAIL,EQ,76.1,77.4,87.35,77.0,83.9,84.05,83.83,1463802,12270594660000.0,,450149.0,0.3075
2002-04-02,GAIL,EQ,84.05,84.95,89.9,84.5,85.7,85.15,87.16,1345012,11723768975000.0,,431597.0,0.3209
2002-04-03,GAIL,EQ,85.15,85.3,87.5,84.0,85.8,85.4,85.9,574764,4937255755000.0,,177934.0,0.30960000000000004
2002-04-04,GAIL,EQ,85.4,86.25,88.4,85.6,85.75,86.1,86.92,511570,4446703360000.0,,267527.0,0.523
2002-04-05,GAIL,EQ,86.1,87.0,91.85,85.15,90.0,88.7,89.17,1026200,9151084945000.0,,337170.0,0.3286
2002-04-08,GAIL,EQ,88.7,90.9,94.9,89.75,91.2,90.6,92.31,1059935,9783807715000.0,,474919.0,0.44810000000000005
2002-04-09,GAIL,EQ,90.6,92.3,92.4,85.1,86.2,85.8,88.29,622383,5495208375000.0,,303088.0,0.48700000000000004
2002-04-10,GAIL,EQ,85.8,85.9,87.0,83.5,83.9,83.7,84.82,304834,2585520230000.0,,191876.0,0.6294
2002-04-11,GAIL,EQ,83.7,84.75,88.45,84.1,86.0,85.8,86.47,438174,3789011904999.9995,,155361.0,0.3546
2002-04-12,GAIL,EQ,85.8,86.5,87.9,83.6,84.0,84.05,85.52,291509,2492976970000.0,,180146.0,0.618
2002-04-15,GAIL,EQ,84.05,84.95,85.2,81.2,82.2,82.4,83.35,228433,1903932055000.0,,156913.0,0.6869
2002-04-16,GAIL,EQ,82.4,82.0,82.7,79.95,80.5,80.45,80.91,167680,1356620700000.0,,,
2002-04-17,GAIL,EQ,80.45,80.4,82.5,79.0,79.3,79.25,80.05,174589,1397513865000.0,,127196.0,0.7284999999999999
2002-04-18,GAIL,EQ,79.25,80.0,83.75,79.25,80.0,80.35,81.33,366975,2984632320000.0,,145710.0,0.3971
2002-04-19,GAIL,EQ,80.35,80.95,82.05,78.5,79.3,78.95,80.44,204046,1641441380000.0,,103781.0,0.5086
2002-04-22,GAIL,EQ,78.95,80.15,80.15,77.05,77.7,77.55,78.16,231789,1811711860000.0002,,146235.0,0.6309
2002-04-23,GAIL,EQ,77.55,77.75,80.3,77.4,78.55,78.7,79.08,155700,1231295760000.0,,48439.0,0.3111
2002-04-24,GAIL,EQ,78.7,79.75,80.85,78.5,78.65,78.8,79.27,99924,792103975000.0,,,
2002-04-25,GAIL,EQ,78.8,79.5,79.75,77.3,77.5,77.45,77.78,105128,817634505000.0,,108960.0,0.5314
2002-04-26,GAIL,EQ,77.45,78.0,79.0,75.25,76.25,76.0,77.35,123723,957011940000.0,,77173.0,0.6238
2002-04-29,GAIL,EQ,76.0,76.9,79.0,76.9,78.5,77.95,77.85,110223,858076615000.0,,65432.0,0.5936
2002-04-30,GAIL,EQ,77.95,77.0,80.0,77.0,79.3,79.55,79.03,277236,2190896560000.0002,,,
2002-05-02,GAIL,EQ,79.55,80.5,82.9,78.55,78.55,79.55,80.87,267865,2166092405000.0,,126112.0,0.4708
2002-05-03,GAIL,EQ,79.55,80.5,80.5,77.5,78.25,77.9,78.09,164693,1286157380000.0,,119362.0,0.7248
2002-05-06,GAIL,EQ,77.9,78.9,80.95,77.5,80.25,80.0,79.13,191914,1518628190000.0,,85352.0,0.4447
2002-05-07,GAIL,EQ,80.0,79.95,81.0,79.0,79.15,79.4,80.04,206213,1650504960000.0,,89817.0,0.43560000000000004
2002-05-08,GAIL,EQ,79.4,79.95,80.0,78.5,79.0,79.05,79.23,96463,764314685000.0,,52086.0,0.54
2002-05-09,GAIL,EQ,79.05,80.0,81.5,78.0,79.0,80.0,79.99,369653,2956878450000.0,,207285.0,0.5608
2002-05-10,GAIL,EQ,80.0,81.9,81.95,77.5,77.65,77.8,78.57,304672,2393793915000.0,,170778.0,0.5605
2002-05-13,GAIL,EQ,77.8,78.6,79.0,76.0,76.8,76.7,77.34,371451,2872868495000.0,,229940.0,0.619
2002-05-14,GAIL,EQ,76.7,76.8,77.5,75.5,75.6,75.85,76.29,238152,1816912860000.0002,,171477.0,0.72
2002-05-15,GAIL,EQ,75.85,76.85,76.85,74.55,75.15,74.8,75.34,197750,1489846575000.0,,112220.0,0.5675
2002-05-16,GAIL,EQ,74.8,75.0,76.75,74.0,75.25,74.55,74.85,350852,2626028765000.0,,182333.0,0.5197
2002-05-17,GAIL,EQ,74.55,76.0,76.0,73.4,74.9,74.45,74.61,542668,4048918565000.0,,280453.0,0.5168
2002-05-20,GAIL,EQ,74.45,76.5,76.55,72.2,75.05,74.95,74.56,296855,2213302315000.0,,163742.0,0.5516
2002-05-21,GAIL,EQ,74.95,75.0,75.05,71.05,74.9,73.75,73.02,338788,2473860850000.0,,213309.0,0.6296
2002-05-22,GAIL,EQ,73.75,73.55,76.0,71.95,75.2,75.25,74.65,321661,2401136475000.0,,158155.0,0.4917
2002-05-23,GAIL,EQ,75.25,77.5,79.55,75.0,75.15,75.25,76.89,323517,2487415185000.0,,118215.0,0.3654
2002-05-24,GAIL,EQ,75.25,77.0,77.5,73.25,75.6,75.4,75.17,489084,3676623865000.0,,180419.0,0.3689
2002-05-27,GAIL,EQ,75.4,77.65,82.3,75.65,80.8,80.25,80.1,1447361,11593511730000.0,,482759.0,0.3335
2002-05-28,GAIL,EQ,80.25,75.0,84.3,75.0,77.15,78.75,81.58,1634213,13332126415000.0,,423195.0,0.259
2002-05-29,GAIL,EQ,78.75,78.5,81.3,78.0,79.25,78.65,79.17,574669,4549439885000.0,,,
2002-05-30,GAIL,EQ,78.65,79.7,81.75,76.35,77.65,77.15,79.17,461286,3652122650000.0,,,
2002-05-31,GAIL,EQ,77.15,77.35,78.5,74.55,75.6,75.8,75.97,238790,1814128605000.0,,,
2002-06-03,GAIL,EQ,75.8,77.5,77.9,76.45,76.9,76.85,77.1,198612,1531235910000.0,,84149.0,0.42369999999999997
2002-06-04,GAIL,EQ,76.85,77.0,77.95,75.75,76.0,76.3,76.66,165168,1266178780000.0,,77104.0,0.4668
2002-06-05,GAIL,EQ,76.3,77.05,81.2,76.6,78.75,78.3,79.22,479293,3796809570000.0005,,140989.0,0.2942
2002-06-06,GAIL,EQ,78.3,80.0,81.0,78.1,78.2,78.35,79.48,436610,3469990035000.0,,174805.0,0.4004
2002-06-07,GAIL,EQ,78.35,78.5,78.5,76.0,76.85,76.55,77.01,157280,1211290020000.0,,83805.0,0.5328
2002-06-10,GAIL,EQ,76.55,79.0,80.0,77.5,78.3,78.05,78.25,140802,1101719870000.0,,83552.0,0.5934
2002-06-11,GAIL,EQ,78.05,79.65,79.65,78.15,78.6,78.75,78.75,149964,1180908820000.0,,93101.0,0.6208
2002-06-12,GAIL,EQ,78.75,79.0,79.5,76.5,77.0,77.15,77.74,252440,1962558260000.0002,,130385.0,0.5165
2002-06-13,GAIL,EQ,77.15,77.95,77.95,76.1,76.6,76.35,77.11,263046,2028336630000.0,,166290.0,0.6322
2002-06-14,GAIL,EQ,76.35,76.75,76.95,74.3,75.3,74.9,75.39,279758,2109050075000.0,,170040.0,0.6078
2002-06-17,GAIL,EQ,74.9,76.25,77.0,75.25,76.5,76.2,76.28,139834,1066585505000.0001,,70702.0,0.5056
2002-06-18,GAIL,EQ,76.2,77.4,77.5,74.5,75.2,74.85,75.64,328138,2482145210000.0,,170903.0,0.5208
2002-06-19,GAIL,EQ,74.85,76.25,76.6,74.85,75.05,75.1,75.57,185269,1400114390000.0,,103822.0,0.5604
2002-06-20,GAIL,EQ,75.1,75.0,75.55,74.55,74.6,74.85,75.04,146659,1100534920000.0,,96745.0,0.6597
2002-06-21,GAIL,EQ,74.85,75.6,75.6,74.5,75.0,75.0,74.97,72676,544856020000.0,,46443.0,0.639
2002-06-24,GAIL,EQ,75.0,75.0,75.45,74.5,75.0,75.1,74.99,46180,346302990000.0,,32586.0,0.7056
2002-06-25,GAIL,EQ,75.1,75.5,75.5,74.55,74.9,74.9,74.87,49465,370358540000.0,,28815.0,0.5825
2002-06-26,GAIL,EQ,74.9,74.9,74.9,74.4,74.75,74.7,74.63,48239,360014315000.0,,41145.0,0.8529000000000001
2002-06-27,GAIL,EQ,74.7,74.75,75.65,74.2,75.6,74.65,74.7,202146,1510089660000.0,,128659.0,0.6365
2002-06-28,GAIL,EQ,74.65,75.95,76.8,75.05,75.15,75.25,75.44,47560,358769025000.0,,25969.0,0.546
2002-07-01,GAIL,EQ,75.25,75.9,75.95,75.05,75.25,75.35,75.5,51712,390436395000.0,,30973.0,0.599
2002-07-02,GAIL,EQ,75.35,76.0,76.0,73.5,74.95,74.55,74.7,374935,2800593285000.0,,246994.0,0.6587999999999999
2002-07-03,GAIL,EQ,74.55,75.5,75.5,74.1,75.15,74.6,74.68,441692,3298761960000.0,,297458.0,0.6735
2002-07-04,GAIL,EQ,74.6,75.2,75.65,74.95,75.0,75.05,75.31,76381,575204555000.0,,57083.0,0.7473000000000001
2002-07-05,GAIL,EQ,75.05,75.95,75.95,75.05,75.4,75.2,75.34,79198,596682310000.0,,55195.0,0.6969
2002-07-08,GAIL,EQ,75.2,76.5,76.5,74.1,74.9,74.5,74.73,446526,3336941530000.0,,228880.0,0.5126
2002-07-09,GAIL,EQ,74.5,80.0,82.0,77.0,78.45,78.45,79.32,863793,6851352600000.0,,355020.0,0.41100000000000003
2002-07-10,GAIL,EQ,78.45,79.0,80.4,76.75,78.25,78.3,78.94,479810,3787594390000.0,,185787.0,0.3872
2002-07-11,GAIL,EQ,78.3,77.95,79.65,77.0,77.35,77.35,78.25,186974,1463056140000.0,,79785.0,0.4267
2002-07-12,GAIL,EQ,77.35,80.0,81.95,78.2,78.85,78.6,79.67,770683,6139807820000.0,,323137.0,0.4193
2002-07-15,GAIL,EQ,78.6,79.5,82.5,78.15,82.45,81.2,80.19,1043073,8363976015000.001,,430986.0,0.4132
2002-07-16,GAIL,EQ,81.2,82.05,82.9,78.05,78.25,78.55,80.28,1062699,8531697009999.999,,417736.0,0.3931
2002-07-17,GAIL,EQ,78.55,78.7,78.7,75.25,75.65,75.85,76.57,398476,3051275230000.0,,225150.0,0.5650000000000001
2002-07-18,GAIL,EQ,75.85,77.0,77.0,75.3,76.1,76.2,76.16,361642,2754333820000.0,,195245.0,0.5399
2002-07-19,GAIL,EQ,76.2,75.3,76.5,75.3,75.4,75.45,75.74,318447,2411983190000.0,,188426.0,0.5917
2002-07-22,GAIL,EQ,75.45,75.0,75.4,74.5,75.05,75.0,74.97,276085,2069917510000.0002,,167477.0,0.6066
2002-07-23,GAIL,EQ,75.0,75.0,75.0,74.1,74.95,74.95,74.82,107946,807653165000.0,,75530.0,0.6997
2002-07-24,GAIL,EQ,74.95,74.65,75.0,74.45,74.75,74.85,74.79,239246,1789233039999.9998,,169743.0,0.7095
2002-07-25,GAIL,EQ,74.85,75.0,75.9,73.1,73.5,74.3,74.52,530534,3953656620000.0005,,419645.0,0.7909999999999999
2002-07-26,GAIL,EQ,74.3,78.0,78.0,72.85,73.35,73.15,74.14,846041,6272434830000.0,,431068.0,0.5095000000000001
2002-07-29,GAIL,EQ,73.15,74.9,76.0,69.65,71.6,71.7,71.58,348899,2497303935000.0,,161972.0,0.4642
2002-07-30,GAIL,EQ,71.7,73.45,73.45,71.4,72.75,72.65,72.41,248648,1800562855000.0,,172391.0,0.6933
2002-07-31,GAIL,EQ,72.65,70.55,73.9,70.15,73.0,73.2,71.81,146623,1052968060000.0,,93454.0,0.6374000000000001
2002-08-01,GAIL,EQ,73.2,72.0,73.65,72.0,72.4,72.3,72.92,146671,1069538285000.0,,112240.0,0.7653
2002-08-02,GAIL,EQ,72.3,71.05,73.95,71.05,72.85,73.15,72.78,276451,2011888439999.9998,,209352.0,0.7573000000000001
2002-08-05,GAIL,EQ,73.15,74.0,74.0,72.85,73.75,73.5,73.49,255732,1879258364999.9998,,201454.0,0.7878000000000001
2002-08-06,GAIL,EQ,73.5,73.8,73.8,72.65,72.95,73.3,73.43,228170,1675507365000.0,,186490.0,0.8173
2002-08-07,GAIL,EQ,73.3,74.0,74.0,72.45,72.8,73.05,73.26,265512,1945161885000.0002,,219479.0,0.8266
2002-08-08,GAIL,EQ,73.05,73.0,73.4,71.1,71.2,71.3,72.32,102085,738313460000.0,,80896.0,0.7924
2002-08-09,GAIL,EQ,71.3,71.5,71.9,71.0,71.25,71.45,71.48,92881,663897235000.0,,72600.0,0.7816
2002-08-12,GAIL,EQ,71.45,71.6,71.95,71.05,71.4,71.3,71.42,39389,281308470000.0,,31553.0,0.8011
2002-08-13,GAIL,EQ,71.3,72.0,72.3,70.75,71.2,71.05,71.34,70812,505198800000.0,,61917.0,0.8744
2002-08-14,GAIL,EQ,71.05,71.35,72.0,71.0,71.4,71.2,71.43,134995,964311440000.0,,101881.0,0.7547
2002-08-16,GAIL,EQ,71.2,71.9,71.9,70.65,71.0,70.85,71.3,136974,976615550000.0,,118060.0,0.8619
2002-08-19,GAIL,EQ,70.85,70.0,73.95,70.0,70.25,70.45,72.05,535397,3857329879999.9995,,238146.0,0.4448
2002-08-20,GAIL,EQ,70.45,70.8,72.9,70.7,71.15,70.95,71.67,367821,2636168150000.0,,131413.0,0.35729999999999995
2002-08-21,GAIL,EQ,70.95,71.5,71.75,70.25,70.4,70.4,70.92,178722,1267425960000.0,,111501.0,0.6239
2002-08-22,GAIL,EQ,70.4,71.1,71.95,70.25,71.0,70.8,70.88,192474,1364313770000.0,,67883.0,0.3527
2002-08-23,GAIL,EQ,70.8,71.2,71.2,69.6,69.8,69.95,70.34,219596,1544555815000.0,,183398.0,0.8351999999999999
2002-08-26,GAIL,EQ,69.95,70.0,70.05,69.4,69.6,69.7,69.76,169448,1182093480000.0,,126128.0,0.7443000000000001
2002-08-27,GAIL,EQ,69.7,69.75,70.0,69.25,69.25,69.4,69.8,143369,1000758775000.0,,102945.0,0.718
2002-08-28,GAIL,EQ,69.4,69.5,69.75,69.2,69.25,69.3,69.45,76967,534512975000.0,,61260.0,0.7959
2002-08-29,GAIL,EQ,69.3,69.25,69.5,68.7,68.95,68.8,69.1,98392,679883200000.0,,83289.0,0.8465
2002-08-30,GAIL,EQ,68.8,68.95,69.4,68.6,69.3,69.3,69.25,161699,1119738415000.0,,139435.0,0.8623000000000001
2002-09-02,GAIL,EQ,69.3,69.5,70.4,68.7,68.7,68.85,69.11,109897,759515600000.0,,82207.0,0.748
2002-09-03,GAIL,EQ,68.85,69.05,69.3,68.55,68.6,68.75,68.91,73648,507542205000.0,,60735.0,0.8247
2002-09-04,GAIL,EQ,68.75,68.75,69.0,68.5,68.75,68.75,68.86,261984,1804106180000.0,,213525.0,0.8150000000000001
2002-09-05,GAIL,EQ,68.75,70.0,70.0,68.6,68.8,68.8,69.07,177363,1225127895000.0,,129611.0,0.7308
2002-09-06,GAIL,EQ,68.8,69.0,69.0,68.35,69.0,68.9,68.87,108081,744353415000.0,,88043.0,0.8146
2002-09-09,GAIL,EQ,68.9,55.25,67.9,55.25,66.0,65.85,66.11,331817,2193498420000.0,,206299.0,0.6217
2002-09-11,GAIL,EQ,65.85,62.85,63.95,62.0,62.85,63.0,63.12,128645,811948170000.0,,70596.0,0.5488000000000001
2002-09-12,GAIL,EQ,63.0,63.5,63.75,62.6,63.75,63.65,63.4,68855,436517220000.0,,33379.0,0.48479999999999995
2002-09-13,GAIL,EQ,63.65,63.5,64.0,62.6,63.5,63.35,63.56,36578,232477010000.0,,22926.0,0.6268
2002-09-16,GAIL,EQ,63.35,75.0,75.0,62.0,62.05,62.15,63.28,117988,746665505000.0,,61658.0,0.5226
2002-09-17,GAIL,EQ,62.15,63.2,63.25,61.1,61.45,61.3,61.69,73258,451923490000.00006,,42444.0,0.5794
2002-09-18,GAIL,EQ,61.3,61.3,62.0,60.5,61.5,61.45,61.15,75765,463296050000.0,,53859.0,0.7109000000000001
2002-09-19,GAIL,EQ,61.45,61.05,61.5,60.0,61.1,61.05,60.95,100870,614852155000.0,,69695.0,0.6909000000000001
2002-09-20,GAIL,EQ,61.05,60.0,62.95,60.0,62.6,62.5,61.52,62402,383922140000.0,,46777.0,0.7495999999999999
2002-09-23,GAIL,EQ,62.5,63.0,63.0,62.0,62.0,62.2,62.51,35066,219187304999.99997,,23960.0,0.6833
2002-09-24,GAIL,EQ,62.2,62.3,62.3,61.2,62.1,62.15,61.82,29810,184281455000.0,,20583.0,0.6905
2002-09-25,GAIL,EQ,62.15,61.0,62.0,60.6,62.0,61.7,61.55,34106,209925760000.0,,23848.0,0.6992
2002-09-26,GAIL,EQ,61.7,62.25,63.75,62.05,63.75,63.15,62.76,48741,305900525000.0,,35649.0,0.7314
2002-09-27,GAIL,EQ,63.15,64.0,64.5,63.0,63.95,64.05,63.8,63353,404180085000.0,,,
2002-09-30,GAIL,EQ,64.05,63.7,63.85,62.0,62.55,62.45,62.89,73644,463119755000.0,,72929.0,0.5323
2002-10-01,GAIL,EQ,62.45,62.6,63.5,61.5,63.4,63.25,62.59,103292,646526560000.0,,77945.0,0.7545999999999999
2002-10-03,GAIL,EQ,63.25,63.9,63.95,62.45,63.8,63.85,63.49,88669,562978580000.0,,70033.0,0.7898000000000001
2002-10-04,GAIL,EQ,63.85,63.0,64.0,62.95,63.6,63.4,63.37,246985,1565055050000.0,,166411.0,0.6738
2002-10-07,GAIL,EQ,63.4,64.55,67.0,63.9,63.9,63.9,64.37,429504,2764804900000.0,,305144.0,0.7105
2002-10-08,GAIL,EQ,63.9,64.9,64.9,63.5,63.85,63.9,64.07,381276,2442810355000.0,,284120.0,0.7452
2002-10-09,GAIL,EQ,63.9,65.0,65.0,63.2,63.3,63.45,63.68,162720,1036232005000.0001,,115713.0,0.7111
2002-10-10,GAIL,EQ,63.45,63.85,64.05,63.0,63.8,63.95,63.72,76864,489813095000.0,,62144.0,0.8085
2002-10-11,GAIL,EQ,63.95,64.4,64.65,63.65,64.55,64.45,64.33,174997,1125837310000.0,,147643.0,0.8437000000000001
2002-10-14,GAIL,EQ,64.45,64.0,65.0,61.0,64.5,64.7,64.65,158531,1024877425000.0,,125415.0,0.7911
2002-10-16,GAIL,EQ,64.7,64.3,65.0,64.2,64.55,64.9,64.82,201582,1306716215000.0,,174660.0,0.8664000000000001
2002-10-17,GAIL,EQ,64.9,64.8,65.0,63.9,65.0,64.95,64.67,145155,938769315000.0,,105353.0,0.7258
2002-10-18,GAIL,EQ,64.95,64.9,65.2,63.55,63.65,64.3,64.83,346837,2248525905000.0,,317850.0,0.9164
2002-10-21,GAIL,EQ,64.3,64.45,64.95,63.9,64.55,64.6,64.6,83375,538636145000.0,,48520.0,0.5819
2002-10-22,GAIL,EQ,64.6,64.5,65.45,64.25,65.0,65.05,64.99,130100,845479294999.9999,,104967.0,0.8068000000000001
2002-10-23,GAIL,EQ,65.05,64.5,67.5,64.5,65.65,65.6,66.23,195086,1291989605000.0,,89527.0,0.45890000000000003
2002-10-24,GAIL,EQ,65.6,65.95,65.95,64.75,65.0,65.0,65.3,259809,1696554989999.9998,,193078.0,0.7432
2002-10-25,GAIL,EQ,65.0,65.0,65.5,64.1,65.5,65.05,64.79,119137,771905385000.0,,83644.0,0.7021
2002-10-28,GAIL,EQ,65.05,65.35,66.0,65.3,65.65,65.6,65.69,74383,488590809999.99994,,51609.0,0.6938
2002-10-29,GAIL,EQ,65.6,66.0,66.85,65.4,65.55,66.15,65.96,280343,1849040420000.0,,175873.0,0.6273
2002-10-30,GAIL,EQ,66.15,66.0,66.8,65.9,66.4,66.15,66.36,158867,1054315094999.9999,,96462.0,0.6072
2002-10-31,GAIL,EQ,66.15,66.2,66.7,66.0,66.15,66.2,66.32,53899,357484590000.0,,40919.0,0.7592
2002-11-01,GAIL,EQ,66.2,66.75,67.4,65.9,66.95,67.0,66.76,227618,1519604380000.0,,,
2002-11-04,GAIL,EQ,67.0,68.45,68.45,66.5,66.7,66.9,67.1,37163,249357710000.0,,109684.0,0.4142
2002-11-05,GAIL,EQ,66.9,66.9,67.0,66.0,66.35,66.45,66.44,66611,442542995000.0,,53944.0,0.8098000000000001
2002-11-07,GAIL,EQ,66.45,66.7,66.75,65.0,65.25,65.85,66.27,461271,3057023120000.0,,378104.0,0.8197
2002-11-08,GAIL,EQ,65.85,65.5,66.95,65.3,66.5,66.75,66.47,203451,1352285660000.0,,150336.0,0.7389
2002-11-11,GAIL,EQ,66.75,65.5,66.85,65.5,65.8,65.85,66.06,46093,304478690000.0,,30011.0,0.6511
2002-11-12,GAIL,EQ,65.85,66.9,66.9,65.75,65.85,66.05,66.36,110253,731619400000.0,,39792.0,0.36090000000000005
2002-11-13,GAIL,EQ,66.05,66.5,67.75,66.0,66.3,66.35,66.65,636392,4241306970000.0005,,388080.0,0.6098
2002-11-14,GAIL,EQ,66.35,66.1,66.75,65.4,65.5,65.85,66.12,202726,1340384005000.0,,177861.0,0.8773000000000001
2002-11-15,GAIL,EQ,65.85,66.5,66.5,65.4,65.65,65.65,65.62,136732,897241010000.0,,115209.0,0.8426
2002-11-18,GAIL,EQ,65.65,66.45,66.45,65.85,66.15,65.95,66.03,70246,463823555000.0,,52172.0,0.7427
2002-11-20,GAIL,EQ,65.95,66.45,66.5,66.0,66.05,66.15,66.18,85605,566567580000.0,,74599.0,0.8714000000000001
2002-11-21,GAIL,EQ,66.15,66.5,66.5,66.15,66.2,66.2,66.27,30146,199773925000.0,,25758.0,0.8544
2002-11-22,GAIL,EQ,66.2,66.1,66.65,66.1,66.3,66.45,66.34,41936,278205475000.0,,34825.0,0.8304
2002-11-25,GAIL,EQ,66.45,66.5,67.5,66.0,66.8,66.95,66.78,86812,579723475000.0,,63686.0,0.7336
2002-11-26,GAIL,EQ,66.95,66.7,67.9,66.7,67.3,67.35,67.47,79554,536784205000.0,,45109.0,0.5670000000000001
2002-11-27,GAIL,EQ,67.35,68.25,68.8,66.5,66.5,66.65,67.71,144357,977433780000.0001,,77731.0,0.5385
2002-11-28,GAIL,EQ,66.65,67.7,67.85,66.75,67.0,66.95,67.19,51292,344612050000.0,,28962.0,0.5646
2002-11-29,GAIL,EQ,66.95,67.75,67.95,66.55,67.9,67.6,67.29,47484,319496565000.0,,40841.0,0.8601000000000001
2002-12-02,GAIL,EQ,67.6,68.75,71.3,68.15,69.0,69.0,69.65,418819,2916892495000.0,,263781.0,0.6298
2002-12-03,GAIL,EQ,69.0,70.0,71.0,67.7,67.75,68.1,68.92,339926,2342886755000.0,,248447.0,0.7309
2002-12-04,GAIL,EQ,68.1,67.95,68.5,67.3,68.15,68.25,68.1,46786,318634030000.0,,30192.0,0.6453
2002-12-05,GAIL,EQ,68.25,68.5,69.05,68.1,69.0,68.8,68.8,57107,392901355000.0,,38525.0,0.6746
2002-12-06,GAIL,EQ,68.8,71.5,74.9,70.1,70.5,70.65,71.26,430958,3070805180000.0,,282117.0,0.6546
2002-12-09,GAIL,EQ,70.65,72.0,72.0,68.5,68.8,69.1,70.67,168936,1193797785000.0,,83186.0,0.4924
2002-12-10,GAIL,EQ,69.1,68.0,69.0,67.6,68.1,68.35,68.14,97663,665497755000.0,,56374.0,0.5772
2002-12-11,GAIL,EQ,68.35,70.0,70.5,69.0,69.1,69.15,69.7,108215,754283985000.0,,57481.0,0.5312
2002-12-12,GAIL,EQ,69.15,68.9,69.95,68.8,69.1,69.2,69.38,70890,491821775000.0,,48598.0,0.6855
2002-12-13,GAIL,EQ,69.2,69.0,69.6,68.7,69.3,69.3,69.15,40654,281139715000.0,,26091.0,0.6418
2002-12-16,GAIL,EQ,69.3,70.35,70.35,69.0,69.4,69.2,69.79,148779,1038307910000.0,,94046.0,0.6321
2002-12-17,GAIL,EQ,69.2,69.9,70.6,67.7,68.6,68.25,68.66,118724,815102240000.0,,67773.0,0.5708
2002-12-18,GAIL,EQ,68.25,68.05,68.85,68.05,68.2,68.35,68.41,45106,308563235000.0,,30216.0,0.6698999999999999
2002-12-19,GAIL,EQ,68.35,68.05,68.75,68.0,68.7,68.55,68.44,53842,368474525000.0,,45098.0,0.8376000000000001
2002-12-20,GAIL,EQ,68.55,68.75,68.8,68.2,68.5,68.5,68.5,39254,268905970000.00003,,33068.0,0.8423999999999999
2002-12-23,GAIL,EQ,68.5,68.5,69.0,68.1,68.95,68.9,68.72,101632,698448050000.0,,74856.0,0.7365
2002-12-24,GAIL,EQ,68.9,68.3,69.95,68.25,69.7,69.7,69.4,75886,526644545000.0,,61562.0,0.8112
2002-12-26,GAIL,EQ,69.7,69.85,70.25,69.4,69.85,69.95,69.83,76432,533698509999.99994,,60845.0,0.7961
2002-12-27,GAIL,EQ,69.95,70.0,70.25,69.5,70.0,69.9,69.9,123187,861130460000.0,,95681.0,0.7767000000000001
2002-12-30,GAIL,EQ,69.9,61.8,71.8,61.8,71.0,71.3,70.69,254596,1799771655000.0,,159615.0,0.6269
2002-12-31,GAIL,EQ,71.3,69.0,71.6,69.0,70.4,70.25,70.56,63412,447441265000.00006,,40454.0,0.638
2003-01-01,GAIL,EQ,70.25,70.7,71.25,70.25,70.75,70.75,70.78,35030,247951600000.0,,23012.0,0.6569
2003-01-02,GAIL,EQ,70.75,71.25,71.75,70.0,70.5,70.65,71.07,151323,1075497715000.0,,77568.0,0.5126
2003-01-03,GAIL,EQ,70.65,72.7,73.0,71.5,72.0,71.9,72.21,250607,1809750550000.0,,148496.0,0.5925
2003-01-06,GAIL,EQ,71.9,72.5,73.5,72.0,72.05,72.4,72.53,124913,906018335000.0,,76857.0,0.6153000000000001
2003-01-07,GAIL,EQ,72.4,73.5,73.5,72.5,72.7,72.75,73.0,114565,836297590000.0,,76801.0,0.6704000000000001
2003-01-08,GAIL,EQ,72.75,73.45,73.5,72.6,73.25,73.0,73.02,63286,462133545000.0,,41690.0,0.6587999999999999
2003-01-09,GAIL,EQ,73.0,73.45,73.5,72.6,72.9,72.85,73.1,93826,685823925000.0,,62573.0,0.6668999999999999
2003-01-10,GAIL,EQ,72.85,74.0,74.7,72.25,72.4,72.5,72.86,62905,458356530000.0,,41180.0,0.6546
2003-01-13,GAIL,EQ,72.5,70.0,72.7,70.0,71.5,71.65,71.95,70865,509899980000.0,,54334.0,0.7667
2003-01-14,GAIL,EQ,71.65,72.0,72.25,71.1,71.8,71.5,71.37,56357,402199230000.0,,40736.0,0.7228
2003-01-15,GAIL,EQ,71.5,71.9,72.1,71.6,71.9,71.75,71.84,35609,255823910000.0,,27809.0,0.7809999999999999
2003-01-16,GAIL,EQ,71.75,71.65,72.85,71.55,72.75,72.6,72.47,66119,479148890000.00006,,46048.0,0.6964
2003-01-17,GAIL,EQ,72.6,73.0,73.5,72.45,73.3,73.15,73.18,111868,818666025000.0,,78922.0,0.7055
2003-01-20,GAIL,EQ,73.15,73.6,74.95,72.55,73.6,73.75,74.11,142495,1056046150000.0,,86555.0,0.6074
2003-01-21,GAIL,EQ,73.75,73.05,74.5,73.05,73.8,73.85,73.93,97775,722839335000.0,,57149.0,0.5845
2003-01-22,GAIL,EQ,73.85,73.8,74.0,73.2,73.35,73.35,73.77,57550,424552409999.99994,,39580.0,0.6877
2003-01-23,GAIL,EQ,73.35,73.75,73.9,72.4,72.5,72.45,72.76,45183,328757350000.0,,33899.0,0.7503000000000001
2003-01-24,GAIL,EQ,72.45,72.95,72.95,71.25,71.45,71.4,71.87,62626,450102125000.0,,49728.0,0.794
2003-01-27,GAIL,EQ,71.4,72.0,72.1,69.1,70.0,70.0,70.2,239188,1679057025000.0,,217784.0,0.9105
2003-01-28,GAIL,EQ,70.0,68.0,72.55,68.0,71.0,70.95,71.25,173555,1236628465000.0,,103615.0,0.5970000000000001
2003-01-29,GAIL,EQ,70.95,70.1,70.35,68.7,70.05,69.95,69.37,458361,3179720350000.0,,290322.0,0.6334000000000001
2003-01-30,GAIL,EQ,69.95,70.0,71.8,69.1,71.65,70.85,70.21,667092,4683926065000.0,,422654.0,0.6336
2003-01-31,GAIL,EQ,70.85,70.9,71.5,69.9,70.0,70.05,70.21,39745,279054770000.0,,28076.0,0.7064
2003-02-03,GAIL,EQ,70.05,70.5,70.8,69.5,69.85,69.95,70.06,42826,300050940000.0,,37366.0,0.8725
2003-02-04,GAIL,EQ,69.95,71.4,71.5,69.65,70.0,69.95,70.14,70660,495590634999.99994,,50673.0,0.7171
2003-02-05,GAIL,EQ,69.95,70.2,70.95,69.8,70.8,70.7,70.2,109099,765915435000.0,,88835.0,0.8143000000000001
2003-02-06,GAIL,EQ,70.7,71.0,71.1,70.1,71.0,70.95,70.77,51483,364357530000.0,,31295.0,0.6079
2003-02-07,GAIL,EQ,70.95,70.6,71.45,70.55,71.05,71.0,71.01,65580,465660384999.99994,,44182.0,0.6737000000000001
2003-02-10,GAIL,EQ,71.0,70.6,71.25,70.4,70.9,70.95,70.89,53745,381004315000.0,,40220.0,0.7483
2003-02-11,GAIL,EQ,70.95,70.7,71.2,70.45,71.0,71.0,71.0,68194,484192770000.0,,55476.0,0.8135
2003-02-12,GAIL,EQ,71.0,71.0,71.0,70.0,70.2,70.05,70.2,73828,518308359999.99994,,57855.0,0.7836
2003-02-14,GAIL,EQ,70.05,69.5,70.25,69.15,70.0,70.0,69.97,92432,646710210000.0,,73983.0,0.8004000000000001
2003-02-17,GAIL,EQ,70.0,71.0,71.0,70.1,70.45,70.5,70.48,32893,231833550000.0,,23965.0,0.7286
2003-02-18,GAIL,EQ,70.5,70.5,71.3,70.25,71.0,70.9,70.7,52417,370582315000.0,,38423.0,0.733
2003-02-19,GAIL,EQ,70.9,71.4,73.15,71.0,72.8,72.85,72.27,183823,1328481745000.0,,158169.0,0.8604
2003-02-20,GAIL,EQ,72.85,69.7,73.9,69.7,72.95,73.0,72.6,219980,1596995100000.0,,148758.0,0.6762
2003-02-21,GAIL,EQ,73.0,72.2,74.0,72.1,73.8,73.65,73.06,135997,993651375000.0,,117860.0,0.8666
2003-02-24,GAIL,EQ,73.65,73.5,74.45,73.25,74.0,74.15,74.01,78894,583887730000.0,,67894.0,0.8606
2003-02-25,GAIL,EQ,74.15,73.1,76.25,73.1,74.9,75.15,75.12,293720,2206398165000.0,,213678.0,0.7275
2003-02-26,GAIL,EQ,75.15,74.85,76.2,74.15,75.0,74.95,74.96,1056985,7923280445000.0,,1026876.0,0.9715
2003-02-27,GAIL,EQ,74.95,75.75,79.0,73.8,77.8,77.95,77.4,554738,4293926400000.0,,451033.0,0.8131
2003-02-28,GAIL,EQ,77.95,79.7,80.25,77.1,79.0,79.45,79.02,1202319,9500809510000.0,,642856.0,0.5347
2003-03-03,GAIL,EQ,79.45,80.0,80.0,76.4,76.6,77.0,78.23,204921,1603127235000.0,,157578.0,0.7690000000000001
2003-03-04,GAIL,EQ,77.0,76.5,76.6,74.7,75.0,75.0,75.2,353228,2656135015000.0,,337512.0,0.9555
2003-03-05,GAIL,EQ,75.0,74.1,75.4,74.0,74.4,74.9,74.53,294824,2197250695000.0,,277624.0,0.9417
2003-03-06,GAIL,EQ,74.9,74.0,75.25,74.0,75.0,75.0,74.85,27213,203682520000.0,,19935.0,0.7326
2003-03-07,GAIL,EQ,75.0,74.5,75.25,73.2,74.5,74.45,74.83,151583,1134270690000.0,,136206.0,0.8986000000000001
2003-03-10,GAIL,EQ,74.45,74.85,74.85,73.05,74.05,74.4,74.14,156727,1161914875000.0,,132552.0,0.8458
2003-03-11,GAIL,EQ,74.4,73.0,74.35,73.0,74.35,74.15,73.55,42426,312048290000.0,,29636.0,0.6985
2003-03-12,GAIL,EQ,74.15,73.85,75.4,73.65,74.0,74.3,74.62,69598,519346780000.0,,60573.0,0.8703000000000001
2003-03-13,GAIL,EQ,74.3,73.7,74.1,72.85,73.5,73.3,73.25,117429,860203090000.0,,110980.0,0.9451
2003-03-17,GAIL,EQ,73.3,73.6,73.9,72.5,73.9,73.5,73.45,146783,1078132819999.9999,,119171.0,0.8119
2003-03-19,GAIL,EQ,73.5,74.3,74.8,73.25,73.7,74.25,73.95,66882,494597215000.00006,,53581.0,0.8011
2003-03-20,GAIL,EQ,74.25,73.7,74.8,73.5,74.65,74.65,74.31,38373,285150390000.0,,34646.0,0.9029
2003-03-21,GAIL,EQ,74.65,74.75,75.4,74.0,75.3,75.1,74.79,41436,309901590000.0,,36021.0,0.8693000000000001
2003-03-22,GAIL,EQ,75.1,75.9,76.0,74.75,74.9,74.95,75.18,13414,100848090000.0,,8123.0,0.6056
2003-03-24,GAIL,EQ,74.95,74.75,75.2,74.1,75.0,75.05,74.78,34330,256729350000.0,,31070.0,0.905
2003-03-25,GAIL,EQ,75.05,73.75,75.25,73.75,75.0,75.0,74.85,50266,376234290000.0,,44303.0,0.8814000000000001
2003-03-26,GAIL,EQ,75.0,75.5,75.85,74.8,74.95,74.9,75.25,41062,308999090000.0,,24285.0,0.5914
2003-03-27,GAIL,EQ,74.9,75.25,76.8,75.0,75.5,76.0,76.05,89465,680386500000.0,,69815.0,0.7804000000000001
2003-03-28,GAIL,EQ,76.0,76.1,76.4,75.0,75.5,75.15,75.38,26601,200523515000.0,,21422.0,0.8053
2003-03-31,GAIL,EQ,75.15,74.25,75.5,74.0,75.2,74.9,74.92,53092,397750890000.0,,43269.0,0.8150000000000001
2003-04-01,GAIL,EQ,74.9,75.4,78.0,74.4,76.6,75.55,74.97,177439,1330244865000.0,,167264.0,0.9427
2003-04-02,GAIL,EQ,75.55,75.6,77.7,75.6,77.3,77.4,76.93,43741,336493035000.0,,30624.0,0.7001000000000001
2003-04-03,GAIL,EQ,77.4,78.9,79.0,78.05,78.25,78.35,78.48,78233,614011220000.0,,49999.0,0.6391
2003-04-04,GAIL,EQ,78.35,78.55,78.75,77.3,77.55,77.65,77.74,62262,484001090000.00006,,44325.0,0.7119
2003-04-07,GAIL,EQ,77.65,78.65,78.75,77.35,77.45,77.85,77.87,190234,1481333910000.0,,163701.0,0.8605
2003-04-08,GAIL,EQ,77.85,77.6,78.0,77.05,77.85,77.5,77.57,23939,185690920000.0,,17729.0,0.7406
2003-04-09,GAIL,EQ,77.5,78.0,78.0,76.8,77.7,77.45,77.44,39803,308241830000.0,,31188.0,0.7836
2003-04-10,GAIL,EQ,77.45,77.25,77.45,75.2,76.25,75.65,76.11,29060,221181585000.0,,22095.0,0.7603
2003-04-11,GAIL,EQ,75.65,75.5,78.7,75.0,75.4,75.45,76.21,39922,304226930000.0,,28210.0,0.7066
2003-04-15,GAIL,EQ,75.45,76.0,76.0,74.8,74.8,75.05,75.27,32858,247336904999.99997,,26762.0,0.8145
2003-04-16,GAIL,EQ,75.05,76.0,78.2,75.5,77.5,77.2,77.36,311776,2411974065000.0,,288430.0,0.9251
2003-04-17,GAIL,EQ,77.2,77.95,77.95,74.9,75.7,75.5,75.63,74742,565255350000.0,,52477.0,0.7021
2003-04-21,GAIL,EQ,75.5,79.0,80.0,76.8,77.5,77.45,77.65,104678,812830370000.0,,87312.0,0.8341
2003-04-22,GAIL,EQ,77.45,78.0,78.0,75.1,76.0,75.5,75.86,179185,1359324370000.0,,93969.0,0.5244
2003-04-23,GAIL,EQ,75.5,76.05,77.5,76.0,77.05,77.05,76.79,55021,422521980000.0,,40194.0,0.7305
2003-04-24,GAIL,EQ,77.05,77.0,78.25,76.5,77.2,77.45,77.31,336398,2600753855000.0,,208504.0,0.6198
2003-04-25,GAIL,EQ,77.45,76.9,77.4,76.0,77.25,76.95,76.57,38509,294853200000.0,,26512.0,0.6885
2003-04-28,GAIL,EQ,76.95,76.2,77.5,75.9,75.9,76.05,76.41,62519,477696940000.00006,,57459.0,0.9191
2003-04-29,GAIL,EQ,76.05,76.7,77.5,76.5,77.35,77.35,77.15,47867,369274820000.0,,42266.0,0.883
2003-04-30,GAIL,EQ,77.35,77.9,81.0,77.4,79.5,79.45,79.72,633803,5052393765000.0,,443558.0,0.6998000000000001
2003-05-02,GAIL,EQ,79.45,80.25,85.0,80.1,80.5,80.85,82.29,748756,6161378305000.0,,520502.0,0.6951999999999999
2003-05-05,GAIL,EQ,80.85,81.85,82.0,80.5,80.8,80.75,81.24,847112,6881647895000.0,,747457.0,0.8824
2003-05-06,GAIL,EQ,80.75,81.85,81.85,79.05,79.95,80.25,80.16,477144,3824685975000.0,,355324.0,0.7447
2003-05-07,GAIL,EQ,80.25,80.0,83.5,79.15,80.0,80.05,81.33,395895,3219697440000.0,,330668.0,0.8351999999999999
2003-05-08,GAIL,EQ,80.05,79.05,80.8,78.35,79.0,79.05,79.4,246803,1959553575000.0,,184333.0,0.7469
2003-05-09,GAIL,EQ,79.05,79.85,80.05,78.25,80.0,79.85,79.15,144174,1141128495000.0,,102215.0,0.7090000000000001
2003-05-12,GAIL,EQ,79.85,79.15,80.7,79.0,80.0,79.9,79.93,165986,1326744750000.0,,119099.0,0.7175
2003-05-13,GAIL,EQ,79.9,80.0,81.0,79.7,80.2,80.35,80.21,198327,1590836875000.0,,134109.0,0.6762
2003-05-14,GAIL,EQ,80.35,80.4,81.4,80.1,80.6,80.6,80.48,276070,2221803295000.0,,157195.0,0.5694
2003-05-15,GAIL,EQ,80.6,80.5,83.8,80.5,81.95,81.65,82.35,609914,5022370215000.0,,401436.0,0.6581999999999999
2003-05-16,GAIL,EQ,81.65,82.9,86.0,82.55,85.55,85.5,84.79,537256,4555634545000.0,,279857.0,0.5209
2003-05-19,GAIL,EQ,85.5,85.5,87.7,83.7,84.4,84.3,85.66,919320,7874857170000.0,,535348.0,0.5822999999999999
2003-05-20,GAIL,EQ,84.3,84.8,85.85,81.25,84.75,84.15,82.85,860561,7129932650000.0,,411766.0,0.47850000000000004
2003-05-21,GAIL,EQ,84.15,86.0,88.4,85.3,88.0,87.3,86.91,653281,5677954605000.0,,400392.0,0.6129
2003-05-22,GAIL,EQ,87.3,88.5,93.5,88.0,91.2,91.2,91.2,1711627,15609347944999.998,,865921.0,0.5059
2003-05-23,GAIL,EQ,91.2,92.4,93.5,89.05,89.7,89.55,90.77,1133485,10288664780000.0,,732858.0,0.6466
2003-05-26,GAIL,EQ,89.55,90.9,93.9,90.9,92.5,92.3,92.36,2085420,19261791750000.0,,1059186.0,0.5079
2003-05-27,GAIL,EQ,92.3,93.95,99.0,92.0,94.0,93.35,96.03,2538861,24381230025000.0,,1206124.0,0.47509999999999997
2003-05-28,GAIL,EQ,93.35,95.9,97.0,93.55,94.35,94.05,95.02,2263580,21508935715000.0,,1060707.0,0.4686
2003-05-29,GAIL,EQ,94.05,95.0,103.2,93.65,102.3,102.25,99.27,4707813,46735578000000.0,,1743904.0,0.3704
2003-05-30,GAIL,EQ,102.25,103.5,107.0,101.0,102.9,102.75,104.2,3712521,38682768720000.0,,1759699.0,0.474
2003-06-02,GAIL,EQ,102.75,104.85,109.5,101.6,105.05,105.1,106.28,2327735,24738638575000.0,,1016390.0,0.4366
2003-06-03,GAIL,EQ,105.1,105.95,105.95,102.75,103.7,103.35,104.15,1410198,14687722800000.0,,709526.0,0.5031
2003-06-04,GAIL,EQ,103.35,104.4,107.9,104.4,106.1,106.3,106.41,3099066,32976375210000.004,,1522138.0,0.49119999999999997
2003-06-05,GAIL,EQ,106.3,109.0,109.0,99.25,103.3,104.15,103.72,2565770,26612798035000.0,,1192616.0,0.4648
2003-06-06,GAIL,EQ,104.15,103.95,106.0,103.2,105.0,104.7,104.68,1400366,14659166840000.0,,684127.0,0.48850000000000005
2003-06-09,GAIL,EQ,104.7,106.0,107.0,102.55,103.05,103.2,104.53,1358774,14202726769999.998,,704439.0,0.5184000000000001
2003-06-10,GAIL,EQ,103.2,103.0,104.95,99.1,100.0,100.05,102.23,1326102,13556746360000.0,,611390.0,0.461
2003-06-11,GAIL,EQ,100.05,101.25,103.95,99.5,100.8,100.75,101.82,1418697,14444679365000.0,,697816.0,0.4919
2003-06-12,GAIL,EQ,100.75,102.5,107.5,101.05,106.75,106.3,105.4,3890518,41005056010000.0,,1301763.0,0.3346
2003-06-13,GAIL,EQ,106.3,108.05,110.0,105.05,106.25,105.8,108.13,3981912,43054667915000.0,,1534409.0,0.38530000000000003
2003-06-16,GAIL,EQ,105.8,107.3,107.9,104.3,106.05,105.4,106.09,1944980,20635087625000.0,,755251.0,0.3883
2003-06-17,GAIL,EQ,105.4,107.35,110.95,105.75,110.4,110.0,108.48,2959408,32104263264999.996,,1126624.0,0.38070000000000004
2003-06-18,GAIL,EQ,110.0,111.1,116.6,108.65,114.0,113.35,113.67,8674028,98594869085000.0,,2441066.0,0.28140000000000004
2003-06-19,GAIL,EQ,113.35,116.0,118.4,115.05,116.8,116.5,116.8,5296987,61870929410000.0,,1808198.0,0.34140000000000004
2003-06-20,GAIL,EQ,116.5,118.15,118.15,112.15,112.5,113.0,114.27,3880030,44335692135000.0,,1719341.0,0.44310000000000005
2003-06-23,GAIL,EQ,113.0,114.5,115.95,108.05,108.7,108.6,112.03,3433361,38462482375000.0,,1741166.0,0.5071
2003-06-24,GAIL,EQ,108.6,108.6,111.4,107.0,109.35,109.05,109.55,2692303,29495443025000.0,,929102.0,0.34509999999999996
2003-06-25,GAIL,EQ,109.05,110.4,113.0,109.5,112.75,112.15,111.78,3423779,38270541775000.0,,1125659.0,0.32880000000000004
2003-06-26,GAIL,EQ,112.15,114.0,114.0,111.05,112.0,111.8,112.57,1984167,22335005190000.0,,747657.0,0.3768
2003-06-27,GAIL,EQ,111.8,113.35,113.35,108.7,110.5,110.55,110.78,1511328,16741969785000.0,,642359.0,0.425
2003-06-30,GAIL,EQ,110.55,111.8,115.3,109.55,111.0,110.4,111.92,2809164,31438909670000.0,,1077800.0,0.3837
2003-07-01,GAIL,EQ,110.4,111.8,111.8,109.4,109.75,109.85,110.42,1859165,20529361215000.0,,687642.0,0.3699
2003-07-02,GAIL,EQ,109.85,110.3,112.8,109.0,109.25,109.4,110.84,1945427,21563427400000.0,,768650.0,0.3951
2003-07-03,GAIL,EQ,109.4,112.35,112.35,107.25,108.0,108.15,109.28,2185642,23884930490000.0,,784693.0,0.359
2003-07-04,GAIL,EQ,108.15,109.25,111.5,107.3,109.5,109.35,109.72,3071463,33699965010000.004,,1044391.0,0.34
2003-07-07,GAIL,EQ,109.35,110.0,113.4,110.0,111.75,111.95,111.99,4534615,50782569580000.0,,1522787.0,0.3358
2003-07-08,GAIL,EQ,111.95,113.0,115.9,110.5,111.4,111.05,113.59,4760175,54069533850000.0,,1407323.0,0.2956
2003-07-09,GAIL,EQ,111.05,111.85,111.9,108.45,109.0,109.05,109.75,1621908,17800651595000.0,,634305.0,0.3911
2003-07-10,GAIL,EQ,109.05,110.0,110.0,107.55,108.55,108.3,108.49,1106879,12008121670000.0,,503130.0,0.4545
2003-07-11,GAIL,EQ,108.3,108.95,110.5,108.9,110.05,109.75,109.75,1118585,12276074285000.0,,507773.0,0.4539
2003-07-14,GAIL,EQ,109.75,110.7,113.0,110.0,111.45,111.65,111.21,1661633,18479825260000.0,,807615.0,0.48600000000000004
2003-07-15,GAIL,EQ,111.65,112.0,113.0,108.75,110.0,109.85,110.32,1504341,16596200365000.0,,566850.0,0.3768
2003-07-16,GAIL,EQ,109.85,108.0,112.8,105.0,111.0,110.55,110.5,2096217,23163305380000.0,,855917.0,0.4083
2003-07-17,GAIL,EQ,110.55,111.75,114.0,109.9,110.25,110.55,112.38,2496619,28057500945000.0,,807166.0,0.3233
2003-07-18,GAIL,EQ,110.55,109.0,111.55,107.8,109.5,108.9,109.29,1431937,15649716700000.0,,708913.0,0.4951
2003-07-21,GAIL,EQ,108.9,110.3,110.3,105.25,106.3,106.2,108.02,1141523,12330671305000.0,,585014.0,0.5125
2003-07-22,GAIL,EQ,106.2,106.8,106.95,105.0,106.45,106.5,106.1,1000354,10613925160000.0,,459588.0,0.4594
2003-07-23,GAIL,EQ,106.5,107.35,110.25,107.1,109.3,108.55,108.72,1094741,11901947620000.0,,397918.0,0.36350000000000005
2003-07-24,GAIL,EQ,108.55,110.5,112.3,108.1,112.0,111.55,110.53,1968113,21752971235000.0,,797725.0,0.4053
2003-07-25,GAIL,EQ,111.55,112.5,113.65,110.1,112.4,112.45,111.89,1557069,17422245560000.0,,681276.0,0.4375
2003-07-28,GAIL,EQ,112.45,113.4,114.8,112.05,113.25,113.2,113.57,2207507,25070088495000.0,,1030270.0,0.4667
2003-07-29,GAIL,EQ,113.2,113.65,114.0,109.6,112.0,111.6,111.32,1546859,17220343875000.0,,659205.0,0.42619999999999997
2003-07-30,GAIL,EQ,111.6,112.4,118.8,112.0,117.7,116.9,115.17,2289297,26365254205000.0,,1258231.0,0.5496
2003-07-31,GAIL,EQ,116.9,118.95,122.5,118.15,120.6,120.6,120.51,4636520,55874894040000.0,,2025939.0,0.43700000000000006
2003-08-01,GAIL,EQ,120.6,100.0,124.45,100.0,124.35,123.75,122.28,2734659,33440229514999.996,,1185110.0,0.43340000000000006
2003-08-04,GAIL,EQ,123.75,122.95,123.9,120.65,121.65,121.7,122.06,2180788,26617823555000.0,,891283.0,0.4087
2003-08-05,GAIL,EQ,121.7,122.75,123.0,118.0,119.0,119.6,119.94,1936646,23228550585000.0,,852079.0,0.44
2003-08-06,GAIL,EQ,119.6,117.75,120.75,116.65,119.9,118.95,118.82,1535096,18239826170000.0,,722318.0,0.4705
2003-08-07,GAIL,EQ,118.95,119.7,129.4,119.5,128.7,128.05,125.52,5223426,65562132279999.99,,2330092.0,0.4461
2003-08-08,GAIL,EQ,128.05,129.9,130.4,125.35,128.55,128.75,128.07,2003650,25661340410000.0,,724263.0,0.3615
2003-08-11,GAIL,EQ,128.75,128.5,133.85,127.15,132.15,132.15,131.78,2205106,29059378025000.0,,838950.0,0.3805
2003-08-12,GAIL,EQ,132.15,133.3,133.95,129.55,130.35,130.25,131.29,1157480,15197100860000.0,,501986.0,0.4337
2003-08-13,GAIL,EQ,130.25,131.0,134.4,130.0,133.7,133.75,132.84,1640966,21798843855000.0,,732106.0,0.4461
2003-08-14,GAIL,EQ,133.75,134.4,135.35,131.55,133.15,132.7,133.84,1079974,14454652919999.998,,398700.0,0.36920000000000003
2003-08-18,GAIL,EQ,132.7,134.7,139.4,130.3,136.7,136.5,136.98,1771913,24271700485000.0,,947711.0,0.5349
2003-08-19,GAIL,EQ,136.5,138.35,138.5,135.0,136.0,135.9,136.84,956463,13088306025000.0,,474288.0,0.49590000000000006
2003-08-20,GAIL,EQ,135.9,137.0,138.9,135.0,135.45,135.5,136.9,912843,12496588095000.0,,442306.0,0.48450000000000004
2003-08-21,GAIL,EQ,135.5,137.4,138.0,134.5,135.5,135.3,135.94,1135429,15435082419999.998,,609811.0,0.5371
2003-08-22,GAIL,EQ,135.3,136.7,137.0,133.65,136.9,136.3,135.88,1237820,16819324194999.998,,572748.0,0.46270000000000006
2003-08-25,GAIL,EQ,136.3,138.0,138.1,122.1,127.0,127.05,129.95,1647432,21407871475000.0,,925126.0,0.5616
2003-08-26,GAIL,EQ,127.05,127.15,132.5,127.15,131.35,130.9,130.15,1541550,20062948320000.0,,773028.0,0.5015
2003-08-27,GAIL,EQ,130.9,132.3,135.35,130.5,131.8,131.75,132.94,1338474,17793773865000.0,,633075.0,0.473
2003-08-28,GAIL,EQ,131.75,133.0,133.8,129.35,130.55,130.5,131.66,1277980,16826250030000.002,,859539.0,0.6726000000000001
2003-08-29,GAIL,EQ,130.5,132.5,135.85,131.0,133.5,133.5,133.62,1249346,16693713100000.0,,661083.0,0.5291
2003-09-01,GAIL,EQ,133.5,135.45,142.8,134.0,142.25,141.6,138.39,2514560,34799709945000.0,,1373723.0,0.5463
2003-09-02,GAIL,EQ,141.6,144.0,144.0,137.1,138.2,138.35,139.83,1430142,19997095030000.0,,623363.0,0.43590000000000007
2003-09-03,GAIL,EQ,138.35,139.9,142.0,137.2,139.7,138.4,139.9,1779210,24891919555000.0,,1066764.0,0.5996
2003-09-04,GAIL,EQ,138.4,139.75,139.75,135.9,138.65,137.95,137.77,707812,9751474690000.0,,274563.0,0.3879
2003-09-05,GAIL,EQ,137.95,139.45,144.9,138.5,144.6,143.9,142.1,2256353,32063679600000.0,,1124544.0,0.49840000000000007
2003-09-08,GAIL,EQ,143.9,144.35,146.65,142.1,142.25,142.7,144.07,962750,13870381735000.0,,488478.0,0.5074000000000001
2003-09-09,GAIL,EQ,142.7,143.85,144.95,138.5,139.25,138.95,141.37,1228261,17363493144999.998,,717349.0,0.584
2003-09-10,GAIL,EQ,138.95,139.0,140.0,137.0,139.8,139.5,138.8,621045,8620060909999.999,,294578.0,0.4743
2003-09-11,GAIL,EQ,139.5,140.05,147.0,140.05,144.8,144.95,145.13,2308545,33502802905000.0,,1148477.0,0.4975
2003-09-12,GAIL,EQ,144.95,145.0,145.0,136.0,137.85,137.5,138.78,1464638,20326674540000.0,,664425.0,0.4536
2003-09-15,GAIL,EQ,137.5,140.0,140.0,134.2,134.8,135.2,135.86,1129826,15349836294999.998,,711997.0,0.6302000000000001
2003-09-16,GAIL,EQ,135.2,135.0,137.35,129.05,135.0,135.0,133.74,1401263,18740272345000.0,,884571.0,0.6313000000000001
2003-09-17,GAIL,EQ,135.0,135.0,135.0,127.6,128.7,128.35,130.79,955655,12499186945000.0,,493902.0,0.5168
2003-09-18,GAIL,EQ,128.35,130.0,131.5,121.65,125.4,124.95,127.04,1614218,20506647755000.0,,883637.0,0.5474
2003-09-19,GAIL,EQ,124.95,126.25,127.5,119.0,127.0,126.35,124.59,856208,10667279030000.0,,351034.0,0.41000000000000003
2003-09-22,GAIL,EQ,126.35,127.8,127.8,122.0,123.0,122.5,123.89,531363,6583003605000.0,,308087.0,0.5798
2003-09-23,GAIL,EQ,122.5,122.0,125.4,120.65,124.0,122.8,123.11,973860,11989371120000.0,,568392.0,0.5836
2003-09-24,GAIL,EQ,122.8,126.3,135.0,126.3,134.5,133.2,131.64,2461801,32405998489999.996,,1219168.0,0.49520000000000003
2003-09-25,GAIL,EQ,133.2,134.5,139.4,133.25,138.75,137.1,136.93,1655158,22663306490000.0,,720325.0,0.43520000000000003
2003-09-26,GAIL,EQ,137.1,139.8,139.8,136.1,138.2,137.95,137.79,1149819,15843001744999.998,,430158.0,0.3741
2003-09-29,GAIL,EQ,137.95,139.35,145.3,138.0,143.0,142.8,141.96,2025244,28750452260000.004,,814946.0,0.40240000000000004
2003-09-30,GAIL,EQ,142.8,145.9,150.6,145.15,147.0,147.4,148.43,2403966,35682498030000.0,,672381.0,0.2797
2003-10-01,GAIL,EQ,147.4,150.0,161.3,146.65,160.25,160.05,155.88,5992012,93402032035000.0,,1555967.0,0.2597
2003-10-03,GAIL,EQ,160.05,160.1,163.8,157.6,161.0,161.25,160.88,3207592,51603650115000.0,,970489.0,0.30260000000000004
2003-10-06,GAIL,EQ,161.25,162.8,170.3,161.15,167.6,168.3,166.62,3223150,53704678129999.99,,787115.0,0.24420000000000003
2003-10-07,GAIL,EQ,168.3,169.4,173.0,166.4,168.0,167.35,169.97,3161653,53738038290000.0,,1042362.0,0.3297
2003-10-08,GAIL,EQ,167.35,169.0,169.7,162.25,166.15,165.7,166.09,2000511,33226744730000.0,,751501.0,0.37570000000000003
2003-10-09,GAIL,EQ,165.7,168.35,170.0,165.6,168.0,168.45,168.03,1902674,31970659925000.0,,795304.0,0.418
2003-10-10,GAIL,EQ,168.45,170.1,174.5,169.0,171.0,169.95,171.61,2141469,36750382880000.0,,848742.0,0.39630000000000004
2003-10-13,GAIL,EQ,169.95,171.7,175.0,170.1,173.75,173.25,172.99,1463800,25321925545000.0,,507487.0,0.3467
2003-10-14,GAIL,EQ,173.25,175.0,175.0,167.0,168.5,168.15,170.39,1412823,24072936675000.0,,533159.0,0.3774
2003-10-15,GAIL,EQ,168.15,168.5,169.0,163.6,168.5,167.85,166.33,1205192,20046499650000.0,,318231.0,0.2641
2003-10-16,GAIL,EQ,167.85,170.0,173.25,166.15,167.0,168.15,169.4,1793723,30385697189999.996,,713511.0,0.39780000000000004
2003-10-17,GAIL,EQ,168.15,170.0,170.0,165.15,166.9,165.9,167.08,1087010,18162039990000.0,,479807.0,0.4414
2003-10-20,GAIL,EQ,165.9,167.0,168.95,156.2,157.9,157.95,161.79,1413094,22862367635000.0,,664713.0,0.4704
2003-10-21,GAIL,EQ,157.95,158.0,158.5,151.0,152.95,152.9,154.77,2002476,30992345370000.0,,829681.0,0.4143
2003-10-22,GAIL,EQ,152.9,153.95,154.8,147.55,148.7,148.65,150.72,1792824,27022190739999.996,,616735.0,0.344
2003-10-23,GAIL,EQ,148.65,149.7,152.5,145.25,145.6,146.2,148.95,1537757,22905419105000.0,,628480.0,0.4087
2003-10-24,GAIL,EQ,146.2,148.0,153.5,145.35,153.5,151.65,149.18,2191634,32694754195000.0,,851859.0,0.3887
2003-10-25,GAIL,EQ,151.65,154.4,159.2,154.1,158.95,157.7,156.54,809959,12678733310000.0,,,
2003-10-27,GAIL,EQ,157.7,159.9,159.9,149.6,150.45,150.7,154.21,1819206,28054864785000.004,,868454.0,0.33030000000000004
2003-10-28,GAIL,EQ,150.7,151.5,152.4,147.15,149.5,149.3,150.06,1662992,24954160255000.0,,548459.0,0.3298
2003-10-29,GAIL,EQ,149.3,147.5,157.8,147.5,156.0,156.55,154.9,4219367,65358095004999.99,,1514954.0,0.359
2003-10-30,GAIL,EQ,156.55,156.9,159.3,153.15,156.8,158.2,157.04,2282625,35847273225000.0,,763623.0,0.3345
2003-10-31,GAIL,EQ,158.2,159.2,164.8,157.55,163.75,162.35,162.37,2735408,44413853855000.0,,1012134.0,0.37
2003-11-03,GAIL,EQ,162.35,169.0,171.4,163.55,171.2,169.35,167.2,2029542,33933822775000.0,,720397.0,0.355
2003-11-04,GAIL,EQ,169.35,172.25,173.9,169.0,171.45,171.9,171.91,2520878,43335604260000.0,,712485.0,0.2826
2003-11-05,GAIL,EQ,171.9,172.0,178.3,169.8,175.35,175.15,174.84,3518529,61518267460000.0,,919967.0,0.2615
2003-11-06,GAIL,EQ,175.15,176.4,180.35,173.55,174.75,175.2,176.95,2482131,43921169770000.0,,786851.0,0.317
2003-11-07,GAIL,EQ,175.2,175.15,176.45,170.1,170.7,171.25,172.91,1211443,20946582275000.0,,343010.0,0.2831
2003-11-10,GAIL,EQ,171.25,170.3,173.5,167.1,172.8,172.3,171.86,841035,14453729265000.0,,361819.0,0.4302
2003-11-11,GAIL,EQ,172.3,173.25,178.0,171.2,173.25,172.8,173.99,1694858,29489291325000.0,,572986.0,0.3381
2003-11-12,GAIL,EQ,172.8,172.5,178.5,172.5,174.05,174.15,175.64,1642113,28842766435000.004,,378005.0,0.2302
2003-11-13,GAIL,EQ,174.15,175.7,175.75,164.15,165.75,165.6,169.63,1934813,32820895520000.0,,759564.0,0.3926
2003-11-14,GAIL,EQ,165.6,167.0,167.0,156.9,158.65,158.0,161.29,2043398,32958287685000.004,,802856.0,0.3929
2003-11-15,GAIL,EQ,158.0,158.5,164.45,156.5,163.55,162.5,160.43,859834,13794545340000.0,,264822.0,0.308
2003-11-17,GAIL,EQ,162.5,168.0,182.0,160.3,164.15,163.75,163.01,1272020,20735351195000.0,,362418.0,0.2849
2003-11-18,GAIL,EQ,163.75,165.0,166.0,160.0,161.8,161.85,163.02,1174551,19146987120000.0,,416163.0,0.3543
2003-11-19,GAIL,EQ,161.85,162.0,164.5,158.1,160.7,160.4,161.1,1369656,22065674965000.0,,412686.0,0.3013
2003-11-20,GAIL,EQ,160.4,162.3,163.8,158.1,159.8,159.25,161.6,1168463,18882270165000.0,,461137.0,0.3947
2003-11-21,GAIL,EQ,159.25,158.5,162.0,155.0,162.0,160.75,158.7,1142630,18134067925000.0,,331376.0,0.29
2003-11-24,GAIL,EQ,160.75,163.0,163.0,159.35,160.55,160.45,160.93,995480,16020272240000.0,,432095.0,0.4341
2003-11-25,GAIL,EQ,160.45,161.95,168.8,160.5,168.1,167.55,164.26,1952896,32078597725000.0,,727253.0,0.3724
2003-11-27,GAIL,EQ,167.55,169.9,172.8,167.6,171.7,170.8,170.85,2775688,47422105990000.0,,771252.0,0.2779
2003-11-28,GAIL,EQ,170.8,173.0,176.5,172.15,176.4,175.3,174.71,1758747,30727093030000.0,,648353.0,0.3686
2003-12-01,GAIL,EQ,175.3,177.4,178.7,175.55,177.3,177.2,177.14,1826161,32348271164999.996,,659616.0,0.36119999999999997
2003-12-02,GAIL,EQ,177.2,178.5,179.45,173.0,175.3,174.95,175.03,1087636,19037210775000.0,,301762.0,0.2774
2003-12-03,GAIL,EQ,174.95,175.75,183.15,174.15,181.75,179.7,177.6,2502880,44450531820000.0,,887979.0,0.35479999999999995
2003-12-04,GAIL,EQ,179.7,183.0,191.25,182.45,186.6,186.85,187.51,5465346,102479648635000.0,,1667517.0,0.30510000000000004
2003-12-05,GAIL,EQ,186.85,187.6,194.25,181.5,185.3,183.4,188.93,4726806,89303301335000.0,,999555.0,0.2115
2003-12-08,GAIL,EQ,183.4,188.0,194.2,180.55,194.0,191.45,188.03,3327056,62558913285000.0,,879378.0,0.2643
2003-12-09,GAIL,EQ,191.45,195.0,198.0,194.0,194.7,195.45,195.75,2685897,52576076975000.0,,644566.0,0.24
2003-12-10,GAIL,EQ,195.45,196.0,196.45,190.1,194.15,192.65,193.71,1716259,33246377410000.004,,503479.0,0.2934
2003-12-11,GAIL,EQ,192.65,194.5,200.6,193.05,196.75,197.0,196.9,4219055,83074510835000.0,,1322320.0,0.3134
2003-12-12,GAIL,EQ,197.0,199.0,200.1,191.3,193.2,194.2,194.02,2785985,54054468050000.0,,1167816.0,0.4192
2003-12-15,GAIL,EQ,194.2,197.25,198.8,194.0,195.0,194.65,196.17,1944512,38145758635000.0,,766458.0,0.39420000000000005
2003-12-16,GAIL,EQ,194.65,197.2,197.2,191.6,193.1,193.2,193.68,2874625,55675444400000.0,,1010550.0,0.3515
2003-12-17,GAIL,EQ,193.2,194.4,195.5,191.65,192.25,193.1,193.42,1933080,37390155225000.0,,677924.0,0.3507
2003-12-18,GAIL,EQ,193.1,194.45,215.0,193.4,212.45,213.65,206.99,9981923,206618242730000.0,,3131312.0,0.31370000000000003
2003-12-19,GAIL,EQ,213.65,213.65,218.0,209.2,210.95,210.5,212.79,4312956,91774643780000.0,,1481757.0,0.3436
2003-12-22,GAIL,EQ,210.5,212.0,215.6,209.3,210.85,211.15,212.62,2604256,55372497670000.01,,644653.0,0.2475
2003-12-23,GAIL,EQ,211.15,212.0,213.0,207.35,209.8,208.65,210.3,2038964,42880113330000.0,,860111.0,0.4218
2003-12-24,GAIL,EQ,208.65,214.1,224.0,214.0,220.2,219.4,217.47,5874427,127748253350000.0,,2050031.0,0.349
2003-12-26,GAIL,EQ,219.4,224.0,227.5,222.25,226.0,225.85,225.54,2442647,55090686354999.99,,824359.0,0.3375
2003-12-29,GAIL,EQ,225.85,230.0,241.6,229.6,241.0,239.45,235.09,4311796,101364719120000.0,,1186302.0,0.2751
2003-12-30,GAIL,EQ,239.45,243.0,270.95,237.25,258.25,258.75,257.27,13425786,345403622895000.0,,2025646.0,0.1509
2003-12-31,GAIL,EQ,258.75,260.0,267.9,258.1,260.3,260.05,262.62,8318868,218469601210000.0,,1716276.0,0.20629999999999998
2004-01-01,GAIL,EQ,260.05,263.0,268.9,262.25,268.3,267.6,266.15,4474858,119097898905000.0,,1066278.0,0.23829999999999998
2004-01-02,GAIL,EQ,267.6,275.7,289.75,268.1,283.75,284.75,278.88,9522408,265556458825000.0,,2154436.0,0.2262
2004-01-05,GAIL,EQ,284.75,290.0,312.0,287.15,296.45,298.1,301.13,14946747,450093948445000.0,,2656652.0,0.1777
2004-01-06,GAIL,EQ,298.1,300.95,305.65,276.3,282.0,283.2,295.25,10361123,305909716970000.0,,2489691.0,0.2403
2004-01-07,GAIL,EQ,283.2,280.0,288.3,267.5,273.25,273.5,272.94,11072500,302215113555000.0,,2413513.0,0.218
2004-01-08,GAIL,EQ,273.5,279.0,285.8,276.0,280.7,281.65,281.49,9284897,261359084694999.97,,2537131.0,0.2733
2004-01-09,GAIL,EQ,281.65,295.0,295.0,269.0,269.65,271.2,280.96,9908293,278387334430000.03,,3261159.0,0.32909999999999995
2004-01-12,GAIL,EQ,271.2,274.5,274.5,242.55,244.35,245.6,256.19,19588202,501839671035000.06,,7579548.0,0.38689999999999997
2004-01-13,GAIL,EQ,245.6,242.0,251.3,240.1,248.5,249.05,246.78,16599459,409643582735000.0,,2763599.0,0.16649999999999998
2004-01-14,GAIL,EQ,249.05,251.2,254.0,236.6,239.3,238.45,245.83,11079365,272367860405000.03,,2368906.0,0.2138
2004-01-15,GAIL,EQ,238.45,240.7,251.4,240.5,242.9,243.45,245.69,12758256,313452460130000.0,,1929733.0,0.15130000000000002
2004-01-16,GAIL,EQ,243.45,247.0,250.0,227.1,230.05,228.65,239.94,11716958,281134225125000.0,,2302029.0,0.19649999999999998
2004-01-19,GAIL,EQ,228.65,233.7,236.0,225.1,230.0,231.35,231.34,11655785,269646553960000.0,,1786638.0,0.1533
2004-01-20,GAIL,EQ,231.35,205.15,236.45,205.15,215.7,218.25,226.6,12354775,279960134680000.03,,2292015.0,0.1855
2004-01-21,GAIL,EQ,218.25,217.9,221.5,194.6,197.9,198.6,211.01,14982472,316140022975000.0,,2690600.0,0.1796
2004-01-22,GAIL,EQ,198.6,201.0,206.35,189.4,192.5,191.75,199.85,16106310,321885945085000.0,,2098909.0,0.1303
2004-01-23,GAIL,EQ,191.75,195.05,217.85,195.0,217.3,215.9,205.91,16723299,344348360795000.0,,2185994.0,0.1307
2004-01-27,GAIL,EQ,215.9,217.3,230.85,217.3,228.8,229.2,225.71,13003190,293492411200000.0,,2422155.0,0.1863
2004-01-28,GAIL,EQ,229.2,226.0,231.0,219.25,225.0,225.0,224.59,14010227,314649302825000.0,,2916391.0,0.2082
2004-01-29,GAIL,EQ,225.0,224.6,230.85,220.4,226.0,225.15,225.81,13295870,300228043825000.0,,2749520.0,0.2068
2004-01-30,GAIL,EQ,225.15,227.0,227.65,219.65,221.0,220.7,223.24,8851622,197601640400000.0,,1992528.0,0.22510000000000002
2004-02-03,GAIL,EQ,220.7,218.9,218.9,198.5,202.65,200.9,205.84,10517604,216490815585000.0,,2613263.0,0.24850000000000003
2004-02-04,GAIL,EQ,200.9,203.1,215.0,200.3,215.0,213.9,207.61,9030833,187485310850000.0,,1307020.0,0.14470000000000002
2004-02-05,GAIL,EQ,213.9,224.6,224.6,210.55,214.8,213.35,214.92,7439566,159893715080000.0,,1441710.0,0.1938
2004-02-06,GAIL,EQ,213.35,216.0,218.7,213.1,217.5,217.3,216.37,5299367,114661922670000.0,,1024787.0,0.19340000000000002
2004-02-09,GAIL,EQ,217.3,219.5,223.4,219.2,222.3,222.4,221.98,4520799,100354838855000.0,,945175.0,0.2091
2004-02-10,GAIL,EQ,222.4,223.55,233.7,223.2,232.3,230.9,230.18,12878100,296433121575000.0,,1533055.0,0.11900000000000001
2004-02-11,GAIL,EQ,230.9,232.5,239.45,228.0,230.0,229.6,231.59,7724589,178892570755000.0,,1286802.0,0.1666
2004-02-12,GAIL,EQ,229.6,231.0,231.95,223.3,225.6,225.6,226.62,5878243,133211532930000.0,,596580.0,0.1015
2004-02-13,GAIL,EQ,225.6,225.65,227.6,221.1,227.35,226.7,223.76,5066841,113376816850000.0,,615815.0,0.12150000000000001
2004-02-16,GAIL,EQ,226.7,230.1,231.0,224.0,224.3,224.8,226.94,4506027,102258413210000.0,,628083.0,0.1394
2004-02-17,GAIL,EQ,224.8,225.5,225.5,220.65,220.8,221.35,222.53,4470221,99476717865000.0,,739177.0,0.1654
2004-02-18,GAIL,EQ,221.35,221.1,228.5,220.7,226.3,226.85,226.07,8246981,186440222670000.0,,1140456.0,0.1383
2004-02-19,GAIL,EQ,226.85,228.15,232.35,222.0,222.75,223.85,228.1,8923460,203545471450000.0,,1184840.0,0.1328
2004-02-20,GAIL,EQ,223.85,220.9,225.9,220.5,223.4,222.25,223.61,5177091,115766330834999.98,,739838.0,0.1429
2004-02-23,GAIL,EQ,222.25,226.25,226.25,206.15,206.4,207.2,212.87,7961498,169475049565000.0,,1227106.0,0.15410000000000001
2004-02-24,GAIL,EQ,207.2,208.0,209.85,200.5,206.5,207.45,206.52,7091577,146453614370000.0,,940848.0,0.13269999999999998
2004-02-25,GAIL,EQ,207.45,207.55,209.35,195.0,195.5,196.7,200.81,6109519,122688143520000.0,,1075659.0,0.1761
2004-02-26,GAIL,EQ,196.7,199.4,206.5,195.05,196.5,196.45,201.24,7116751,143220114750000.0,,1675262.0,0.2354
2004-02-27,GAIL,EQ,196.45,198.7,203.0,197.2,201.8,202.15,200.5,5484070,109954941350000.0,,875381.0,0.15960000000000002
2004-03-01,GAIL,EQ,202.15,207.0,207.0,200.1,204.5,204.05,202.66,4236747,85862861975000.0,,1215387.0,0.28690000000000004
2004-03-03,GAIL,EQ,204.05,204.9,210.0,201.5,208.45,208.8,206.55,7248716,149723202085000.0,,1336813.0,0.1844
2004-03-04,GAIL,EQ,208.8,209.45,214.9,206.8,207.25,208.0,211.3,6678649,141121196020000.0,,1683694.0,0.2521
2004-03-05,GAIL,EQ,208.0,209.5,217.25,208.05,214.5,215.5,214.08,8924302,191050936770000.0,,1976260.0,0.2214
2004-03-08,GAIL,EQ,215.5,217.5,232.9,217.5,230.8,229.85,227.12,11702420,265781941390000.0,,2774144.0,0.2371
2004-03-09,GAIL,EQ,229.85,232.0,237.9,227.3,235.45,235.7,233.1,16912166,394228652770000.0,,3126247.0,0.18489999999999998
2004-03-10,GAIL,EQ,235.7,236.7,239.9,232.1,236.3,236.3,236.69,9494073,224716144615000.0,,2745498.0,0.2892
2004-03-11,GAIL,EQ,236.3,229.0,234.85,225.65,229.0,229.05,230.21,8705820,200412919635000.0,,2431503.0,0.2793
2004-03-12,GAIL,EQ,229.05,225.0,226.8,217.25,226.5,225.05,221.22,8043375,177934737750000.0,,1644483.0,0.2045
2004-03-15,GAIL,EQ,225.05,226.8,226.8,215.0,215.1,216.15,219.27,5755244,126194000975000.0,,2038354.0,0.3542
2004-03-16,GAIL,EQ,216.15,213.7,217.9,210.4,213.05,213.05,214.57,4278135,91794681285000.0,,1285903.0,0.3006
2004-03-17,GAIL,EQ,213.05,214.5,216.2,209.0,210.0,210.1,212.17,2669872,56645869590000.0,,692883.0,0.2595
2004-03-18,GAIL,EQ,210.1,210.0,216.0,210.0,210.6,211.5,213.19,3432897,73186498650000.0,,614258.0,0.1789
2004-03-19,GAIL,EQ,211.5,211.1,215.7,208.3,211.9,212.25,212.76,5419611,115307314884999.98,,1355782.0,0.2502
2004-03-22,GAIL,EQ,212.25,210.0,213.8,209.05,210.5,210.05,211.48,3646146,77110256110000.0,,1211273.0,0.3322
2004-03-23,GAIL,EQ,210.05,208.25,209.8,202.0,204.5,204.5,205.17,3895878,79933390035000.0,,1111121.0,0.2852
2004-03-24,GAIL,EQ,204.5,202.0,207.5,201.05,206.2,205.35,203.81,3264071,66524452200000.0,,882344.0,0.27030000000000004
2004-03-25,GAIL,EQ,205.35,206.0,212.5,203.45,208.25,207.85,207.81,10812944,224702710410000.0,,3410789.0,0.3154
2004-03-26,GAIL,EQ,207.85,205.0,210.4,203.2,208.4,206.65,206.6,10681761,220686551565000.0,,4788396.0,0.4483
2004-03-29,GAIL,EQ,206.65,207.0,215.35,206.2,211.95,211.85,211.97,7109078,150693581180000.0,,1943359.0,0.27340000000000003
2004-03-30,GAIL,EQ,211.85,214.7,225.0,209.25,210.45,210.4,214.05,6050134,129502675755000.0,,1444331.0,0.23870000000000002
2004-03-31,GAIL,EQ,210.4,211.15,214.1,207.55,213.7,213.2,211.34,4521208,95550623455000.0,,1024273.0,0.22649999999999998
2004-04-01,GAIL,EQ,213.2,214.5,220.0,213.55,219.8,219.15,217.37,5685246,123582943670000.0,,1759282.0,0.3094
2004-04-02,GAIL,EQ,219.15,222.7,235.0,221.1,233.9,233.65,228.04,11331630,258402695000000.0,,2613201.0,0.2306
2004-04-05,GAIL,EQ,233.65,235.0,241.2,230.1,232.6,231.95,236.11,7502479,177142287995000.0,,1426670.0,0.1902
2004-04-06,GAIL,EQ,231.95,233.0,240.35,229.05,237.0,236.2,235.58,11913167,280648420860000.0,,2289087.0,0.19210000000000002
2004-04-07,GAIL,EQ,236.2,237.7,240.35,230.0,234.4,234.3,235.4,7350994,173040235970000.0,,1725091.0,0.2347
2004-04-08,GAIL,EQ,234.3,235.0,239.45,230.7,238.6,238.05,236.34,7515619,177626365945000.0,,1831348.0,0.24370000000000003
2004-04-12,GAIL,EQ,238.05,239.25,245.6,236.1,236.5,237.4,242.1,7233597,175122483460000.0,,1800010.0,0.2488
2004-04-13,GAIL,EQ,237.4,238.9,241.5,232.1,241.25,240.2,237.16,4668228,110712503020000.0,,746957.0,0.16
2004-04-15,GAIL,EQ,240.2,241.0,242.7,236.6,238.7,238.5,239.68,6436088,154259468830000.0,,1922409.0,0.2987
2004-04-16,GAIL,EQ,238.5,239.0,240.55,236.25,236.7,237.6,238.43,3842168,91608021180000.0,,935171.0,0.2434
2004-04-17,GAIL,EQ,237.6,237.0,237.4,234.5,235.2,235.5,235.77,1063414,25072117500000.0,,258783.0,0.2434
2004-04-19,GAIL,EQ,235.5,234.0,237.5,226.9,229.6,229.3,231.49,5452342,126218414150000.0,,1739756.0,0.3191
2004-04-20,GAIL,EQ,229.3,229.4,234.0,226.0,231.95,232.5,230.46,5378644,123955662370000.0,,1201933.0,0.22350000000000003
2004-04-21,GAIL,EQ,232.5,230.0,238.25,230.0,238.0,237.5,236.07,3103026,73251673505000.0,,881580.0,0.2841
2004-04-22,GAIL,EQ,237.5,237.55,239.8,236.1,238.5,238.1,237.92,2411491,57375220860000.0,,784232.0,0.32520000000000004
2004-04-23,GAIL,EQ,238.1,239.5,245.4,238.0,242.55,243.8,242.55,6206022,150528344800000.0,,1148944.0,0.18510000000000001
2004-04-27,GAIL,EQ,243.8,239.5,242.9,228.0,228.5,229.65,232.05,5319007,123429976955000.0,,1665389.0,0.3131
2004-04-28,GAIL,EQ,229.65,230.0,231.0,222.6,226.9,227.0,227.1,4685045,106398676080000.0,,1112021.0,0.2374
2004-04-29,GAIL,EQ,227.0,228.0,229.8,223.1,225.1,224.45,225.39,6917881,155924059970000.0,,2086564.0,0.30160000000000003
2004-04-30,GAIL,EQ,224.45,225.7,226.8,216.15,216.5,219.0,222.32,4223746,93902230095000.0,,941121.0,0.22280000000000003
2004-05-03,GAIL,EQ,219.0,219.7,219.7,207.55,211.7,212.05,212.33,4156397,88253443870000.0,,817443.0,0.1967
2004-05-04,GAIL,EQ,212.05,214.7,236.0,214.3,215.45,215.4,217.67,2561163,55749655995000.01,,499886.0,0.1952
2004-05-05,GAIL,EQ,215.4,216.95,220.95,216.3,220.7,219.6,218.79,2392201,52339762345000.0,,461395.0,0.1929
2004-05-06,GAIL,EQ,219.6,224.0,227.8,224.0,227.2,226.85,226.25,2528607,57210748615000.0,,740337.0,0.2928
2004-05-07,GAIL,EQ,226.85,227.0,232.1,225.1,225.2,227.05,229.17,6893973,157988444805000.0,,1785231.0,0.259
2004-05-10,GAIL,EQ,227.05,224.9,224.9,214.85,215.0,216.25,218.09,3177429,69295706650000.0,,966646.0,0.3042
2004-05-11,GAIL,EQ,216.25,214.0,214.0,197.55,197.75,200.95,205.2,2827883,58027659754999.99,,1014609.0,0.3588
2004-05-12,GAIL,EQ,200.95,181.3,205.85,181.3,203.8,203.2,201.62,5343574,107735887115000.02,,1397452.0,0.2615
2004-05-13,GAIL,EQ,203.2,190.0,207.5,180.0,203.9,202.6,199.76,6255401,124959250365000.02,,1405562.0,0.22469999999999998
2004-05-14,GAIL,EQ,202.6,201.5,210.0,160.6,163.45,164.6,175.67,9307165,163500763995000.0,,3510892.0,0.3772
2004-05-17,GAIL,EQ,164.6,160.0,160.1,101.25,133.0,128.25,136.42,9183897,125283524705000.0,,3488256.0,0.37979999999999997
2004-05-18,GAIL,EQ,128.25,141.05,179.55,139.0,164.5,169.3,157.74,14282865,225299038305000.03,,4807454.0,0.33659999999999995
2004-05-19,GAIL,EQ,169.3,174.7,179.0,162.1,169.0,169.0,168.95,9086501,153519937625000.0,,1663841.0,0.18309999999999998
2004-05-20,GAIL,EQ,169.0,162.0,176.9,140.0,172.0,170.25,171.03,9192976,157226870235000.0,,2082028.0,0.22649999999999998
2004-05-21,GAIL,EQ,170.25,170.0,171.0,156.7,171.0,169.6,164.7,5986865,98605707415000.0,,707767.0,0.1182
2004-05-24,GAIL,EQ,169.6,173.5,178.7,172.65,174.0,175.05,175.1,4014722,70296965135000.0,,780210.0,0.1943
2004-05-25,GAIL,EQ,175.05,174.05,175.0,164.1,165.1,166.35,167.68,4430553,74289678995000.0,,1279557.0,0.2888
2004-05-26,GAIL,EQ,166.35,168.0,171.85,165.2,165.5,166.9,169.49,3850083,65254269754999.99,,515322.0,0.1338
2004-05-27,GAIL,EQ,166.9,165.8,168.45,164.0,165.0,165.0,165.69,3724963,61718447840000.0,,944660.0,0.2536
2004-05-28,GAIL,EQ,165.0,165.4,165.4,150.75,154.75,153.05,160.56,4627544,74298052790000.0,,1251642.0,0.2705
2004-05-31,GAIL,EQ,153.05,150.0,160.6,141.0,157.25,157.1,154.3,6567762,101341864360000.0,,1430117.0,0.2177
2004-06-01,GAIL,EQ,157.1,155.0,169.9,153.0,168.1,168.3,165.07,7382139,121860199170000.0,,1374300.0,0.1862
2004-06-02,GAIL,EQ,168.3,168.9,170.7,165.25,169.85,168.15,167.82,3622562,60792704604999.99,,448460.0,0.12380000000000001
2004-06-03,GAIL,EQ,168.15,171.1,175.6,165.5,166.5,167.3,171.82,6360986,109293750750000.0,,1112553.0,0.1749
2004-06-04,GAIL,EQ,167.3,168.4,172.0,164.5,171.65,170.75,167.9,3105090,52134902680000.0,,534527.0,0.1721
2004-06-07,GAIL,EQ,170.75,178.0,178.0,168.0,170.05,169.6,170.86,2466388,42140196885000.0,,360677.0,0.1462
2004-06-08,GAIL,EQ,169.6,172.5,172.9,166.5,172.6,171.7,169.5,2574229,43634371755000.0,,329336.0,0.12789999999999999
2004-06-09,GAIL,EQ,171.7,174.9,174.9,171.0,172.7,172.75,172.98,2520784,43603444580000.0,,421752.0,0.1673
2004-06-10,GAIL,EQ,172.75,172.0,176.5,169.7,170.2,170.5,172.68,3004768,51886919240000.0,,290885.0,0.0968
2004-06-11,GAIL,EQ,170.5,170.1,171.4,166.1,168.3,167.05,168.7,2254845,38039491420000.0,,364226.0,0.16149999999999998
2004-06-14,GAIL,EQ,167.05,168.0,169.5,164.15,165.05,165.35,166.02,4300887,71405114905000.0,,962439.0,0.2238
2004-06-15,GAIL,EQ,165.35,166.0,169.3,165.15,167.5,167.1,167.09,1902953,31796702230000.0,,233267.0,0.1226
2004-06-16,GAIL,EQ,167.1,170.5,174.75,166.15,169.35,168.45,170.01,3126564,53156248830000.0,,529708.0,0.16940000000000002
2004-06-17,GAIL,EQ,168.45,167.3,171.9,166.1,171.2,170.45,168.06,1683388,28290307210000.004,,422154.0,0.25079999999999997
2004-06-18,GAIL,EQ,170.45,171.0,171.8,166.5,167.15,167.75,168.98,1640700,27725323435000.004,,181208.0,0.1104
2004-06-21,GAIL,EQ,167.75,168.1,169.9,165.0,165.25,165.9,166.62,1360959,22676744955000.0,,280080.0,0.20579999999999998
2004-06-22,GAIL,EQ,165.9,167.4,169.7,165.0,168.5,167.2,167.57,2061546,34546104475000.0,,597556.0,0.2899
2004-06-23,GAIL,EQ,167.2,170.0,170.0,163.5,164.5,164.9,165.76,3295526,54626372785000.0,,1014960.0,0.308
2004-06-24,GAIL,EQ,164.9,164.0,167.95,158.65,167.5,165.95,162.97,4475820,72943614805000.0,,1045989.0,0.23370000000000002
2004-06-25,GAIL,EQ,165.95,167.0,168.9,165.45,168.6,167.8,167.37,1950152,32639169389999.996,,264619.0,0.13570000000000002
2004-06-28,GAIL,EQ,167.8,169.0,173.0,166.9,172.3,171.5,170.4,2272649,38726084610000.0,,619512.0,0.2726
2004-06-29,GAIL,EQ,171.5,172.5,178.9,170.5,176.5,176.85,175.91,3858158,67870153095000.01,,677357.0,0.17559999999999998
2004-06-30,GAIL,EQ,176.85,177.5,181.35,169.1,170.1,170.15,174.46,5854812,102143621130000.0,,1663590.0,0.2841
2004-07-01,GAIL,EQ,170.15,170.9,173.7,169.25,173.4,172.9,171.72,3476952,59706981740000.0,,603737.0,0.1736
2004-07-02,GAIL,EQ,172.9,171.9,172.3,167.8,169.8,169.45,170.47,3163575,53930149675000.0,,725867.0,0.22940000000000002
2004-07-05,GAIL,EQ,169.45,169.0,170.3,165.2,165.3,166.15,167.38,2140966,35835898075000.0,,602937.0,0.2816
2004-07-06,GAIL,EQ,166.15,164.8,173.85,164.8,172.7,172.75,170.01,4376765,74409290140000.0,,1183024.0,0.27030000000000004
2004-07-07,GAIL,EQ,172.75,173.0,184.2,171.5,181.15,181.6,179.03,7590521,135892331209999.98,,1300798.0,0.1714
2004-07-08,GAIL,EQ,181.6,183.0,185.0,179.0,183.1,182.45,181.97,6379741,116091221265000.02,,1951165.0,0.3058
2004-07-09,GAIL,EQ,182.45,180.5,189.15,174.1,186.65,187.15,183.88,2775938,51044231970000.0,,470476.0,0.16949999999999998
2004-07-12,GAIL,EQ,187.15,187.0,187.0,184.0,185.55,185.35,185.37,1394060,25841581780000.0,,359145.0,0.2576
2004-07-13,GAIL,EQ,185.35,185.55,188.2,181.6,184.8,184.8,184.76,2007095,37082589950000.0,,503888.0,0.2511
2004-07-14,GAIL,EQ,184.8,185.5,185.5,179.6,179.6,180.65,182.12,1915159,34878294639999.996,,400490.0,0.2091
2004-07-15,GAIL,EQ,180.65,182.0,183.75,177.6,182.35,182.0,181.52,2363727,42906735370000.0,,333343.0,0.141
2004-07-16,GAIL,EQ,182.0,185.0,189.65,183.0,188.1,188.6,187.15,3171978,59362407215000.0,,1002161.0,0.3159
2004-07-19,GAIL,EQ,188.6,186.0,192.55,186.0,188.85,189.35,190.37,2615631,49793777060000.0,,367220.0,0.1404
2004-07-20,GAIL,EQ,189.35,189.9,190.35,184.7,186.05,186.2,186.79,1603396,29950503020000.0,,391590.0,0.24420000000000003
2004-07-21,GAIL,EQ,186.2,187.5,194.0,186.1,194.0,191.6,190.55,3164200,60293763220000.01,,1197623.0,0.3785
2004-07-22,GAIL,EQ,191.6,193.45,195.25,187.8,189.7,189.05,191.88,2431328,46652431805000.0,,831067.0,0.3418
2004-07-23,GAIL,EQ,189.05,191.0,191.1,186.6,187.6,188.5,188.03,1133259,21308542915000.0,,221623.0,0.1956
2004-07-26,GAIL,EQ,188.5,186.2,191.45,184.0,190.1,190.3,189.74,1469960,27891529335000.004,,290033.0,0.1973
2004-07-27,GAIL,EQ,190.3,190.9,193.55,187.2,189.0,188.9,190.48,1906433,36313277990000.0,,202743.0,0.1063
2004-07-28,GAIL,EQ,188.9,189.0,190.0,185.35,186.55,186.5,187.21,1064985,19937385695000.0,,308614.0,0.2898
2004-07-29,GAIL,EQ,186.5,189.9,199.7,185.4,196.6,196.65,193.16,3849827,74361433370000.0,,1334007.0,0.3465
2004-07-30,GAIL,EQ,196.65,198.0,201.3,194.85,195.0,196.0,197.58,2944995,58187252154999.99,,460581.0,0.1564
2004-08-02,GAIL,EQ,196.0,195.1,195.1,187.75,191.0,190.4,191.3,1842021,35238725210000.0,,339225.0,0.18420000000000003
2004-08-03,GAIL,EQ,190.4,195.0,195.0,185.5,187.35,186.65,189.52,1975764,37445468905000.0,,886459.0,0.4487
2004-08-04,GAIL,EQ,186.65,186.0,188.4,185.0,185.95,186.05,186.38,1446555,26961281130000.0,,412296.0,0.28500000000000003
2004-08-05,GAIL,EQ,186.05,185.4,187.4,181.5,186.9,185.95,185.17,2443364,45244946025000.0,,834251.0,0.34140000000000004
2004-08-06,GAIL,EQ,185.95,186.0,188.2,182.25,183.25,183.45,185.64,1367032,25377078790000.0,,278120.0,0.2034
2004-08-09,GAIL,EQ,183.45,180.0,185.0,180.0,184.2,184.25,182.92,1503618,27504054285000.004,,482994.0,0.3212
2004-08-10,GAIL,EQ,184.25,185.0,186.95,184.2,185.2,185.6,185.49,1140530,21155929150000.0,,290648.0,0.2548
2004-08-11,GAIL,EQ,185.6,187.0,191.4,181.2,182.25,182.1,187.3,2423983,45400185445000.0,,377844.0,0.1559
2004-08-12,GAIL,EQ,182.1,183.0,184.65,179.7,182.4,181.75,181.89,2438454,44352566925000.0,,476511.0,0.1954
2004-08-13,GAIL,EQ,181.75,182.0,183.4,178.65,179.5,179.7,180.92,1936462,35034927895000.0,,473091.0,0.2443
2004-08-16,GAIL,EQ,179.7,179.9,181.0,176.5,178.8,178.8,177.96,1131681,20139752825000.0,,227090.0,0.20070000000000002
2004-08-17,GAIL,EQ,178.8,180.0,182.3,176.6,177.0,177.95,180.12,1506263,27130711100000.0,,416438.0,0.27649999999999997
2004-08-18,GAIL,EQ,177.95,179.7,179.7,175.75,176.25,176.6,178.0,935418,16650284035000.0,,177656.0,0.18989999999999999
2004-08-19,GAIL,EQ,176.6,178.5,179.0,176.3,177.75,177.95,177.84,1553740,27630956125000.0,,700783.0,0.451
2004-08-20,GAIL,EQ,177.95,178.0,178.0,171.7,173.25,173.2,173.83,1417183,24634975165000.0,,455990.0,0.32180000000000003
2004-08-23,GAIL,EQ,173.2,174.0,174.6,170.15,171.75,171.25,172.4,1560268,26898967580000.0,,655536.0,0.4201
2004-08-24,GAIL,EQ,171.25,172.0,174.55,171.7,173.4,173.6,173.49,1048404,18189157970000.0,,282113.0,0.2691
2004-08-25,GAIL,EQ,173.6,175.7,177.0,175.1,175.85,176.1,176.18,912216,16071823369999.998,,298284.0,0.327
2004-08-26,GAIL,EQ,176.1,176.0,178.25,176.0,178.0,177.8,177.64,1852133,32901518864999.996,,844960.0,0.4562
2004-08-27,GAIL,EQ,177.8,179.0,182.0,178.2,180.9,181.1,180.67,1579756,28540812395000.0,,626500.0,0.39659999999999995
2004-08-30,GAIL,EQ,181.1,183.0,183.0,180.15,182.7,182.6,182.3,847669,15453005169999.998,,346770.0,0.40909999999999996
2004-08-31,GAIL,EQ,182.6,183.0,185.55,182.1,183.9,184.75,184.32,1187066,21880067590000.0,,474741.0,0.39990000000000003
2004-09-01,GAIL,EQ,184.75,184.45,185.4,182.3,182.65,182.95,183.31,790828,14497031169999.998,,356476.0,0.4508
2004-09-02,GAIL,EQ,182.95,183.0,183.75,179.55,180.05,180.35,181.22,1143533,20722750850000.0,,616412.0,0.539
2004-09-03,GAIL,EQ,180.35,180.8,180.8,177.6,177.8,178.0,178.43,1157016,20644658010000.0,,741992.0,0.6413
2004-09-06,GAIL,EQ,178.0,179.0,183.9,178.55,181.85,181.75,181.6,1598184,29022840425000.0,,647739.0,0.4053
2004-09-07,GAIL,EQ,181.75,183.0,185.25,181.8,184.85,184.9,184.09,1624815,29910407750000.0,,598605.0,0.36840000000000006
2004-09-08,GAIL,EQ,184.9,185.1,186.55,184.05,185.0,184.85,185.05,1496928,27700848335000.004,,712709.0,0.4761
2004-09-09,GAIL,EQ,184.85,185.0,187.0,181.1,185.75,185.55,184.45,2549213,47020521445000.0,,969553.0,0.3803
2004-09-10,GAIL,EQ,185.55,188.0,188.0,185.1,186.1,186.6,186.23,2330733,43404248330000.0,,1054299.0,0.4523
2004-09-13,GAIL,EQ,186.6,184.0,186.1,180.75,182.9,182.25,182.09,2513404,45767364150000.0,,1173422.0,0.4669
2004-09-14,GAIL,EQ,182.25,183.5,185.8,181.55,184.8,184.9,184.26,2107365,38830947800000.0,,858241.0,0.4073
2004-09-15,GAIL,EQ,184.9,185.0,185.85,182.5,184.0,183.65,183.68,1346017,24723710535000.0,,768470.0,0.5709000000000001
2004-09-16,GAIL,EQ,183.65,184.15,184.7,182.55,184.05,183.95,183.95,984945,18117586235000.0,,427325.0,0.4339
2004-09-17,GAIL,EQ,183.95,184.2,189.3,184.2,189.0,188.55,187.57,2044595,38350126915000.0,,820046.0,0.4011
2004-09-20,GAIL,EQ,188.55,189.0,193.2,188.25,189.8,189.6,191.16,2926095,55935194660000.0,,971147.0,0.3319
2004-09-21,GAIL,EQ,189.6,190.5,196.65,189.5,196.65,195.85,194.11,2887028,56040673040000.0,,728518.0,0.2523
2004-09-22,GAIL,EQ,195.85,197.0,199.9,195.1,196.3,197.25,198.29,3594306,71272887065000.0,,771800.0,0.2147
2004-09-23,GAIL,EQ,197.25,195.55,197.0,191.05,191.6,191.75,193.58,2293889,44404406975000.0,,876555.0,0.3821
2004-09-24,GAIL,EQ,191.75,192.65,195.9,189.6,190.8,190.5,191.93,1380073,26488108215000.0,,282231.0,0.2045
2004-09-27,GAIL,EQ,190.5,191.95,191.95,185.35,186.7,186.9,187.35,1429986,26791139325000.0,,524792.0,0.36700000000000005
2004-09-28,GAIL,EQ,186.9,186.9,188.8,184.3,186.0,186.25,187.09,1949782,36477747805000.0,,595509.0,0.3054
2004-09-29,GAIL,EQ,186.25,187.0,191.95,186.55,191.85,190.95,188.91,3277351,61912713354999.99,,1878410.0,0.5731
2004-09-30,GAIL,EQ,190.95,192.95,193.0,189.25,190.0,190.7,191.67,2176945,41725931555000.0,,1032721.0,0.4744
2004-10-01,GAIL,EQ,190.7,190.95,195.9,189.1,194.7,195.0,193.88,1652117,32030519095000.0,,585605.0,0.35450000000000004
2004-10-04,GAIL,EQ,195.0,197.0,198.9,192.6,193.6,194.05,196.38,2240423,43997292935000.0,,940646.0,0.41990000000000005
2004-10-05,GAIL,EQ,194.05,195.95,202.65,194.25,201.85,200.75,198.35,3474075,68908798929999.99,,1343268.0,0.38670000000000004
2004-10-06,GAIL,EQ,200.75,214.3,215.0,200.05,200.5,200.7,203.81,3964420,80797736090000.0,,1139092.0,0.2873
2004-10-07,GAIL,EQ,200.7,199.0,202.5,198.0,198.7,199.35,200.31,2325714,46585230105000.0,,597907.0,0.2571
2004-10-08,GAIL,EQ,199.35,199.35,201.8,199.0,199.5,200.4,200.42,1586445,31795596720000.0,,520555.0,0.3281
2004-10-09,GAIL,EQ,200.4,201.6,203.0,199.3,201.65,201.95,201.83,594632,12001640430000.0,,111007.0,0.18670000000000003
2004-10-11,GAIL,EQ,201.95,201.2,203.8,196.0,196.5,197.0,200.12,1142444,22863008205000.0,,396994.0,0.34750000000000003
2004-10-12,GAIL,EQ,197.0,197.45,198.9,192.0,192.35,192.85,194.37,1061956,20640846400000.0,,415432.0,0.3912
2004-10-14,GAIL,EQ,192.85,193.9,197.45,190.55,196.9,196.35,194.79,1015078,19772671090000.0,,373326.0,0.3678
2004-10-15,GAIL,EQ,196.35,198.35,202.55,194.3,198.15,198.85,199.14,2366038,47116824755000.0,,914105.0,0.38630000000000003
2004-10-18,GAIL,EQ,198.85,198.0,200.45,195.6,197.0,196.7,198.52,1763114,35001477845000.0,,509558.0,0.289
2004-10-19,GAIL,EQ,196.7,199.0,199.0,194.7,197.3,197.05,196.47,1843825,36224871470000.0,,807636.0,0.438
2004-10-20,GAIL,EQ,197.05,197.65,201.15,197.1,198.2,198.45,199.22,1571017,31298469145000.0,,491241.0,0.3127
2004-10-21,GAIL,EQ,198.45,198.0,200.0,192.55,199.55,198.95,198.14,908997,18010430490000.0,,343978.0,0.37840000000000007
2004-10-25,GAIL,EQ,198.95,199.8,199.8,192.0,192.25,193.8,194.87,676468,13182182995000.0,,259504.0,0.3836
2004-10-26,GAIL,EQ,193.8,193.0,195.0,189.0,193.7,194.2,192.96,881101,17001753935000.0,,255924.0,0.29050000000000004
2004-10-27,GAIL,EQ,194.2,193.25,195.95,191.1,194.8,194.05,194.33,964388,18740497605000.0,,465715.0,0.4829
2004-10-28,GAIL,EQ,194.05,195.2,201.5,194.4,200.0,198.25,197.22,1677599,33085461950000.0,,874828.0,0.5215
2004-10-29,GAIL,EQ,198.25,201.0,201.0,193.8,194.65,195.1,195.89,750803,14707636955000.002,,275607.0,0.36710000000000004
2004-11-01,GAIL,EQ,195.1,198.0,203.9,198.0,201.75,201.6,201.66,3250793,65554392175000.0,,1363917.0,0.41960000000000003
2004-11-02,GAIL,EQ,201.6,202.5,206.95,202.5,205.65,205.5,205.77,2585935,53210303410000.0,,1060892.0,0.4103
2004-11-03,GAIL,EQ,205.5,206.0,211.5,206.0,210.85,210.3,208.83,2920946,60997335775000.0,,1590228.0,0.5444
2004-11-04,GAIL,EQ,210.3,211.2,212.0,206.0,209.0,209.35,209.43,2261109,47354354165000.0,,1062757.0,0.47000000000000003
2004-11-05,GAIL,EQ,209.35,219.9,219.9,210.1,210.55,211.45,212.72,1802615,38344972370000.0,,705368.0,0.39130000000000004
2004-11-08,GAIL,EQ,211.45,212.0,213.0,209.0,209.0,209.45,210.23,676879,14229876655000.002,,226950.0,0.33530000000000004
2004-11-09,GAIL,EQ,209.45,209.0,209.0,205.15,206.5,206.35,206.4,1086649,22428099580000.0,,400769.0,0.3688
2004-11-10,GAIL,EQ,206.35,208.0,239.0,207.25,209.15,208.85,209.18,742096,15522878544999.998,,239192.0,0.3223
2004-11-11,GAIL,EQ,208.85,210.9,211.85,206.75,209.0,208.9,208.67,695377,14510775975000.0,,263562.0,0.379
2004-11-12,GAIL,EQ,208.9,210.0,211.7,206.55,207.0,207.75,207.91,369156,7675265834999.999,,207088.0,0.561
2004-11-16,GAIL,EQ,207.75,207.5,208.4,206.1,206.5,206.95,206.71,419502,8671318545000.0,,198450.0,0.4731
2004-11-17,GAIL,EQ,206.95,207.3,210.0,207.0,208.8,208.5,208.6,561555,11714229210000.0,,224160.0,0.3992
2004-11-18,GAIL,EQ,208.5,208.9,209.9,206.4,206.5,207.25,207.63,562454,11677975245000.0,,192681.0,0.34259999999999996
2004-11-19,GAIL,EQ,207.25,207.0,208.9,204.25,204.6,205.8,207.19,1170442,24250929855000.0,,727681.0,0.6217
2004-11-22,GAIL,EQ,205.8,204.05,206.9,203.0,205.55,205.45,204.73,740536,15161215115000.0,,362313.0,0.4893
2004-11-23,GAIL,EQ,205.45,206.0,211.3,205.05,209.25,209.25,208.83,1097687,22923155805000.0,,554468.0,0.5051
2004-11-24,GAIL,EQ,209.25,211.7,214.1,210.0,211.9,211.6,212.37,1296069,27525105989999.996,,588207.0,0.45380000000000004
2004-11-25,GAIL,EQ,211.6,211.0,211.9,206.7,208.0,208.55,209.48,668264,13999020605000.002,,383265.0,0.5735
2004-11-29,GAIL,EQ,208.55,211.0,214.4,208.0,214.3,213.4,211.2,691711,14609190565000.0,,286476.0,0.4142
2004-11-30,GAIL,EQ,213.4,214.4,219.0,214.4,218.1,218.0,217.5,1965959,42759584435000.0,,868855.0,0.44189999999999996
2004-12-01,GAIL,EQ,218.0,219.0,222.4,216.55,220.8,220.1,219.81,1469808,32307639460000.004,,430720.0,0.29300000000000004
2004-12-02,GAIL,EQ,220.1,221.5,230.7,221.5,230.0,229.6,227.19,2740410,62259917445000.01,,1520910.0,0.555
2004-12-03,GAIL,EQ,229.6,231.7,232.6,224.6,225.6,225.75,227.82,1166757,26581298665000.0,,475957.0,0.4079
2004-12-06,GAIL,EQ,225.75,228.0,230.0,226.3,228.0,228.85,228.13,1199704,27368738264999.996,,563318.0,0.46950000000000003
2004-12-07,GAIL,EQ,228.85,228.1,234.4,224.1,233.25,232.95,229.69,1835843,42166853650000.0,,921072.0,0.5017
2004-12-08,GAIL,EQ,232.95,233.1,235.2,229.7,231.5,232.05,233.12,1428560,33302750260000.004,,641980.0,0.44939999999999997
2004-12-09,GAIL,EQ,232.05,232.0,234.8,229.25,233.0,232.6,231.52,1341447,31057285720000.0,,534977.0,0.39880000000000004
2004-12-10,GAIL,EQ,232.6,229.4,234.0,228.0,228.5,229.4,230.89,575625,13290521435000.0,,211681.0,0.3677
2004-12-13,GAIL,EQ,229.4,230.1,240.0,228.0,240.0,238.9,234.1,2344639,54888179935000.0,,1152519.0,0.4916
2004-12-14,GAIL,EQ,238.9,239.0,242.5,238.2,241.25,241.75,240.07,1547623,37154037035000.0,,662081.0,0.4278
2004-12-15,GAIL,EQ,241.75,242.4,242.9,238.0,238.0,238.85,239.54,842024,20170185905000.0,,368794.0,0.438
2004-12-16,GAIL,EQ,238.85,242.95,242.95,238.0,238.4,238.7,239.28,966823,23134236780000.0,,515568.0,0.5333
2004-12-17,GAIL,EQ,238.7,239.9,242.9,236.05,238.8,239.05,239.98,1066115,25584814685000.0,,206215.0,0.19340000000000002
2004-12-20,GAIL,EQ,239.05,239.9,241.4,237.6,238.05,238.6,239.37,900688,21559544400000.0,,446681.0,0.49590000000000006
2004-12-21,GAIL,EQ,238.6,240.0,245.8,239.1,241.0,240.55,240.5,693118,16669244015000.0,,306645.0,0.4424
2004-12-22,GAIL,EQ,240.55,243.5,243.5,235.2,236.65,237.95,239.53,1069209,25610520205000.0,,458054.0,0.42840000000000006
2004-12-23,GAIL,EQ,237.95,233.5,240.0,233.5,238.5,237.85,237.85,395219,9400368845000.0,,161493.0,0.4086
2004-12-24,GAIL,EQ,237.85,237.55,240.4,234.5,238.75,238.1,237.88,485897,11558326945000.0,,197937.0,0.40740000000000004
2004-12-27,GAIL,EQ,238.1,237.0,237.95,231.0,233.7,234.45,235.07,423992,9966849610000.0,,128538.0,0.3032
2004-12-28,GAIL,EQ,234.45,236.0,236.9,233.3,235.75,234.75,234.84,414915,9743663005000.0,,180741.0,0.43560000000000004
2004-12-29,GAIL,EQ,234.75,239.4,239.4,231.0,234.5,235.25,235.64,488949,11521384885000.0,,164601.0,0.33659999999999995
2004-12-30,GAIL,EQ,235.25,236.1,236.1,229.0,230.95,230.0,231.77,1251443,29004176964999.996,,828794.0,0.6623
2004-12-31,GAIL,EQ,230.0,234.9,234.9,229.05,230.0,231.0,231.0,341990,7900103775000.0,,113333.0,0.33140000000000003
2005-01-03,GAIL,EQ,231.0,233.05,254.0,232.35,253.75,250.45,244.22,2211153,54001722550000.0,,867693.0,0.3924
2005-01-04,GAIL,EQ,250.45,254.0,265.8,247.1,249.3,249.9,252.81,2289815,57888599570000.01,,756198.0,0.33020000000000005
2005-01-05,GAIL,EQ,249.9,250.0,252.4,222.0,233.0,233.65,241.36,2061205,49749846195000.0,,665479.0,0.3229
2005-01-06,GAIL,EQ,233.65,234.9,234.9,224.0,226.65,228.45,228.88,1472542,33703310035000.004,,478168.0,0.3247
2005-01-07,GAIL,EQ,228.45,230.0,236.45,225.0,235.0,234.75,231.08,1300525,30053164880000.0,,357958.0,0.2752
2005-01-10,GAIL,EQ,234.75,238.0,238.1,228.0,230.4,230.0,234.02,1035226,24226071455000.0,,346072.0,0.3343
2005-01-11,GAIL,EQ,230.0,231.1,233.9,223.3,224.95,224.75,227.94,1156031,26350428450000.0,,440504.0,0.381
2005-01-12,GAIL,EQ,224.75,220.0,227.4,215.65,217.5,218.2,221.54,791600,17536942875000.0,,278239.0,0.3515
2005-01-13,GAIL,EQ,218.2,220.0,229.15,220.0,227.15,225.9,225.95,1079095,24381751735000.0,,512455.0,0.47490000000000004
2005-01-14,GAIL,EQ,225.9,227.0,227.0,217.55,217.55,218.35,221.92,1011526,22447469315000.0,,441119.0,0.4361
2005-01-17,GAIL,EQ,218.35,220.0,220.5,206.9,213.2,213.25,212.24,1011457,21467567675000.0,,284377.0,0.2812
2005-01-18,GAIL,EQ,213.25,213.0,221.75,212.1,216.0,215.7,218.03,4599413,100282556380000.0,,1747617.0,0.38
2005-01-19,GAIL,EQ,215.7,219.0,219.0,209.5,210.55,210.9,213.1,1378582,29377592795000.0,,400764.0,0.2907
2005-01-20,GAIL,EQ,210.9,211.5,211.5,202.2,205.05,206.6,206.87,771906,15968632955000.002,,205001.0,0.2656
2005-01-24,GAIL,EQ,206.6,206.0,210.5,206.0,208.0,208.55,208.22,606245,12622934370000.0,,227411.0,0.3751
2005-01-25,GAIL,EQ,208.55,208.0,216.0,205.15,216.0,215.0,211.38,1046401,22118538735000.0,,374671.0,0.35810000000000003
2005-01-27,GAIL,EQ,215.0,217.0,220.3,214.6,218.55,218.8,218.15,1456874,31781519239999.996,,730837.0,0.5015999999999999
2005-01-28,GAIL,EQ,218.8,219.9,223.4,218.8,219.15,220.4,220.83,2133337,47109974680000.0,,1018141.0,0.4773
2005-01-31,GAIL,EQ,220.4,223.0,233.0,222.5,232.55,230.55,228.74,2564268,58655586345000.01,,1199083.0,0.4676
2005-02-01,GAIL,EQ,230.55,239.0,270.0,230.1,239.25,239.0,237.33,3998726,94903391595000.0,,1822617.0,0.4558
2005-02-02,GAIL,EQ,239.0,245.0,245.0,235.0,235.15,235.85,237.22,1939425,46007999545000.0,,745691.0,0.38450000000000006
2005-02-03,GAIL,EQ,235.85,238.0,241.4,236.0,239.9,238.75,238.82,2186959,52229938360000.0,,928039.0,0.4244
2005-02-04,GAIL,EQ,238.75,225.6,242.0,225.6,235.6,235.95,236.77,1740087,41199286100000.0,,721077.0,0.4144
2005-02-07,GAIL,EQ,235.95,239.0,240.4,232.15,232.5,233.35,236.11,2027497,47871175920000.0,,783909.0,0.3866
2005-02-08,GAIL,EQ,233.35,233.5,242.6,230.55,242.5,239.85,235.87,2224646,52472598520000.0,,844833.0,0.37979999999999997
2005-02-09,GAIL,EQ,239.85,243.0,245.9,240.2,242.55,243.35,243.58,2784370,67821684560000.0,,914221.0,0.3283
2005-02-10,GAIL,EQ,243.35,243.5,250.45,242.15,245.05,245.75,247.45,2469082,61097613795000.01,,867256.0,0.35119999999999996
2005-02-11,GAIL,EQ,245.75,246.0,249.0,243.55,246.05,246.25,246.55,878797,21666716510000.0,,204760.0,0.233
2005-02-14,GAIL,EQ,246.25,250.0,252.7,243.5,251.1,251.3,248.7,2896879,72044550245000.0,,1079684.0,0.37270000000000003
2005-02-15,GAIL,EQ,251.3,253.0,253.0,247.1,248.5,249.3,250.07,1883304,47096091260000.0,,537913.0,0.2856
2005-02-16,GAIL,EQ,249.3,250.0,253.3,241.0,242.25,244.15,249.67,3365365,84022192570000.0,,1179596.0,0.3505
2005-02-17,GAIL,EQ,244.15,244.8,244.8,237.3,242.0,241.95,240.8,1878319,45229889270000.0,,531777.0,0.2831
2005-02-18,GAIL,EQ,241.95,243.0,243.4,233.7,237.3,235.9,239.9,3145640,75465023605000.0,,1435416.0,0.45630000000000004
2005-02-21,GAIL,EQ,235.9,238.0,238.0,231.0,232.5,232.25,234.17,991520,23218386020000.0,,308018.0,0.31070000000000003
2005-02-22,GAIL,EQ,232.25,232.25,240.0,232.25,240.0,238.75,236.55,1644699,38905850625000.0,,425824.0,0.2589
2005-02-23,GAIL,EQ,238.75,239.8,242.0,237.1,238.05,238.2,239.74,978367,23455078280000.0,,266366.0,0.2723
2005-02-24,GAIL,EQ,238.2,239.75,240.5,233.0,235.5,234.1,235.79,2222912,52414210345000.0,,978229.0,0.4401
2005-02-25,GAIL,EQ,234.1,245.0,259.4,237.9,241.6,242.0,245.71,5254267,129102068495000.0,,1445816.0,0.2752
2005-02-28,GAIL,EQ,242.0,243.4,243.4,235.0,241.2,241.35,240.27,2224482,53448181065000.0,,768061.0,0.3453
2005-03-01,GAIL,EQ,241.35,243.0,243.0,233.0,238.45,238.95,238.48,1303111,31077079855000.0,,555966.0,0.4266
2005-03-02,GAIL,EQ,238.95,239.9,241.6,237.25,240.25,240.5,239.22,1103550,26398723580000.0,,393062.0,0.35619999999999996
2005-03-03,GAIL,EQ,240.5,243.0,245.4,240.0,245.0,244.35,243.76,1951154,47561465970000.0,,883648.0,0.4529
2005-03-04,GAIL,EQ,244.35,245.9,247.9,244.05,245.15,244.9,245.89,1115098,27419548980000.0,,344358.0,0.3088
2005-03-07,GAIL,EQ,244.9,245.0,247.9,241.6,243.0,242.9,244.76,734342,17974103855000.0,,200395.0,0.2729
2005-03-08,GAIL,EQ,242.9,244.0,249.4,241.0,248.65,247.6,244.78,1884047,46117158370000.0,,856933.0,0.4548
2005-03-09,GAIL,EQ,247.6,249.9,253.8,238.0,244.15,244.45,245.12,1919346,47046348070000.0,,495662.0,0.2582
2005-03-10,GAIL,EQ,244.45,245.5,251.5,242.05,251.2,249.0,246.21,1802139,44370165890000.0,,831265.0,0.46130000000000004
2005-03-11,GAIL,EQ,249.0,250.25,256.0,245.5,246.3,247.2,252.06,3140575,79162025990000.0,,1067789.0,0.34
2005-03-14,GAIL,EQ,247.2,247.5,248.3,241.75,243.0,242.8,244.49,1508008,36868879290000.0,,670980.0,0.4449
2005-03-15,GAIL,EQ,242.8,242.8,244.75,239.5,240.1,240.6,241.93,1595827,38607072000000.0,,712570.0,0.4465
2005-03-16,GAIL,EQ,240.6,241.0,243.3,235.75,236.8,236.85,238.81,2394217,57176042275000.0,,1329768.0,0.5554
2005-03-17,GAIL,EQ,236.85,237.0,237.0,229.4,230.4,231.3,232.57,1561236,36310281485000.0,,788920.0,0.5053
2005-03-18,GAIL,EQ,231.3,230.0,231.0,224.55,229.1,229.45,227.65,2146104,48855324390000.0,,1007458.0,0.4694
2005-03-21,GAIL,EQ,229.45,231.0,233.8,227.25,228.35,228.0,229.29,963865,22100624710000.0,,292454.0,0.3034
2005-03-22,GAIL,EQ,228.0,228.5,230.45,224.75,228.0,227.3,227.48,1824988,41514956970000.0,,662594.0,0.36310000000000003
2005-03-23,GAIL,EQ,227.3,226.7,228.95,211.25,214.55,215.65,222.24,1207963,26845741035000.004,,423508.0,0.3506
2005-03-24,GAIL,EQ,215.65,217.4,220.9,215.0,218.0,217.7,218.12,1449184,31610295189999.996,,739312.0,0.5102
2005-03-28,GAIL,EQ,217.7,219.15,222.4,218.0,219.9,219.7,220.06,981007,21588117265000.0,,552984.0,0.5637
2005-03-29,GAIL,EQ,219.7,220.8,220.8,210.55,211.5,212.1,214.71,964299,20704845645000.0,,403716.0,0.41869999999999996
2005-03-30,GAIL,EQ,212.1,213.9,214.0,200.0,208.6,207.7,209.22,3296423,68968376220000.01,,1879705.0,0.5702
2005-03-31,GAIL,EQ,207.7,210.0,219.8,209.05,214.0,212.2,212.6,3092648,65751049110000.0,,1768563.0,0.5719
2005-04-01,GAIL,EQ,212.2,215.0,220.0,212.0,220.0,219.1,216.33,1194339,25837088105000.0,,380027.0,0.3182
2005-04-04,GAIL,EQ,219.1,218.9,221.45,215.0,219.25,219.75,218.23,1327967,28980553600000.0,,446507.0,0.3362
2005-04-05,GAIL,EQ,219.75,219.8,221.0,213.3,216.1,215.8,216.01,1065836,23023316530000.0,,446300.0,0.41869999999999996
2005-04-06,GAIL,EQ,215.8,218.9,219.55,216.25,217.5,217.55,218.07,809265,17647284045000.0,,362087.0,0.4474
2005-04-07,GAIL,EQ,217.55,219.0,219.0,215.15,215.4,216.15,216.75,540295,11710983575000.0,,295444.0,0.5468000000000001
2005-04-08,GAIL,EQ,216.15,217.0,217.5,212.0,212.5,213.15,214.37,485628,10410215200000.0,,149779.0,0.3084
2005-04-11,GAIL,EQ,213.15,213.1,213.1,208.5,211.25,210.8,210.73,446592,9410882285000.0,,162005.0,0.3628
2005-04-12,GAIL,EQ,210.8,212.5,214.25,210.6,214.25,213.35,212.49,264421,5618741120000.0,,68233.0,0.258
2005-04-13,GAIL,EQ,213.35,216.4,216.85,212.05,212.7,213.25,214.36,372001,7974091100000.0,,114003.0,0.3065
2005-04-15,GAIL,EQ,213.25,212.9,212.9,206.4,207.0,207.25,208.61,451174,9411809375000.0,,177298.0,0.39299999999999996
2005-04-18,GAIL,EQ,207.25,205.1,209.05,201.0,202.0,202.35,203.94,1153489,23524341195000.0,,528988.0,0.4586
2005-04-19,GAIL,EQ,202.35,204.4,207.8,198.6,203.0,200.5,203.63,880897,17937594425000.0,,335043.0,0.3803
2005-04-20,GAIL,EQ,200.5,202.0,210.0,202.0,209.4,209.2,205.92,874875,18015555685000.0,,438699.0,0.5014000000000001
2005-04-21,GAIL,EQ,209.2,209.0,212.15,205.2,212.0,211.35,209.89,739220,15515631265000.0,,336120.0,0.4547
2005-04-22,GAIL,EQ,211.35,215.0,215.0,208.25,209.0,210.05,211.14,430002,9079259595000.0,,164963.0,0.3836
2005-04-25,GAIL,EQ,210.05,208.0,214.35,206.0,212.25,212.85,211.97,770943,16341316930000.002,,310050.0,0.4022
2005-04-26,GAIL,EQ,212.85,212.8,214.95,210.1,211.65,211.85,212.72,677773,14417596194999.998,,278209.0,0.4105
2005-04-27,GAIL,EQ,211.85,213.0,213.0,207.05,208.0,208.2,210.43,497978,10479105675000.0,,223992.0,0.4498
2005-04-28,GAIL,EQ,208.2,208.1,209.0,204.05,207.0,204.95,205.53,1448524,29771655439999.996,,1001080.0,0.6911
2005-04-29,GAIL,EQ,204.95,200.0,208.5,198.5,204.0,203.9,203.48,1332005,27103158480000.0,,380316.0,0.28550000000000003
2005-05-02,GAIL,EQ,203.9,204.0,207.9,203.0,207.3,207.1,205.2,559687,11484659220000.0,,137790.0,0.2462
2005-05-03,GAIL,EQ,207.1,207.1,213.25,206.25,210.85,210.45,210.48,1266159,26650210545000.0,,661591.0,0.5225
2005-05-04,GAIL,EQ,210.45,210.8,213.9,209.8,211.0,211.5,211.47,408165,8631522490000.001,,134187.0,0.32880000000000004
2005-05-05,GAIL,EQ,211.5,212.0,214.25,211.1,212.3,211.7,212.81,296511,6309944240000.0,,88705.0,0.2992
2005-05-06,GAIL,EQ,211.7,213.75,218.35,211.6,217.25,217.25,214.84,864940,18582428795000.0,,375318.0,0.4339
2005-05-09,GAIL,EQ,217.25,217.25,219.25,215.6,217.5,217.6,217.63,1174513,25560695750000.0,,699921.0,0.5959000000000001
2005-05-10,GAIL,EQ,217.6,217.6,220.35,215.1,218.0,217.25,217.56,765188,16647284090000.0,,322530.0,0.4215
2005-05-11,GAIL,EQ,217.25,216.0,218.9,213.0,216.55,217.45,217.0,739003,16036593875000.0,,427521.0,0.5785
2005-05-12,GAIL,EQ,217.45,213.2,219.9,213.2,218.0,218.7,218.78,551150,12058136745000.0,,262027.0,0.4754
2005-05-13,GAIL,EQ,218.7,218.0,218.75,215.5,217.0,217.1,216.94,310868,6743829875000.0,,122852.0,0.39520000000000005
2005-05-16,GAIL,EQ,217.1,218.0,220.45,218.0,219.1,219.1,219.25,465649,10209470045000.0,,234551.0,0.5037
2005-05-17,GAIL,EQ,219.1,220.5,221.4,215.0,216.0,215.7,217.92,434448,9467289835000.0,,137710.0,0.317
2005-05-18,GAIL,EQ,215.7,215.1,225.0,213.6,224.6,222.45,219.4,1473091,32320252205000.0,,785601.0,0.5333
2005-05-19,GAIL,EQ,222.45,226.05,229.5,220.1,220.25,221.25,224.06,1089002,24399920270000.0,,326781.0,0.30010000000000003
2005-05-20,GAIL,EQ,221.25,222.25,223.5,220.1,220.75,221.35,221.75,564911,12526640680000.0,,255041.0,0.4515
2005-05-23,GAIL,EQ,221.35,222.4,222.75,217.0,221.1,221.3,220.78,397703,8780362970000.0,,191214.0,0.4808
2005-05-24,GAIL,EQ,221.3,221.0,224.8,220.0,222.3,222.75,223.45,757262,16921368000000.0,,428098.0,0.5653
2005-05-25,GAIL,EQ,222.75,225.0,226.0,223.1,225.05,224.55,224.75,1121152,25198294570000.0,,645904.0,0.5761000000000001
2005-05-26,GAIL,EQ,224.55,225.5,227.75,220.7,225.75,226.3,224.37,977763,21937793165000.0,,410639.0,0.42
2005-05-27,GAIL,EQ,226.3,228.0,233.2,222.1,226.0,224.1,227.08,2576889,58515002900000.0,,1017963.0,0.395
2005-05-30,GAIL,EQ,224.1,228.0,228.0,216.1,216.1,216.6,219.35,2111331,46312353580000.0,,871124.0,0.41259999999999997
2005-05-31,GAIL,EQ,216.6,218.0,218.0,212.7,214.15,213.65,214.53,1390375,29827980970000.0,,696509.0,0.501
2005-06-01,GAIL,EQ,213.65,215.2,217.15,214.55,216.2,216.4,215.95,1012825,21871755875000.0,,602570.0,0.5949
2005-06-02,GAIL,EQ,216.4,216.0,218.0,213.05,213.25,213.6,214.49,530985,11389229280000.0,,261779.0,0.493
2005-06-03,GAIL,EQ,213.6,214.0,214.4,211.2,212.0,212.65,212.55,1064383,22623533345000.0,,736361.0,0.6918000000000001
2005-06-04,GAIL,EQ,212.65,212.0,215.0,212.0,214.0,213.3,213.7,199639,4266324870000.0005,,47810.0,0.2395
2005-06-06,GAIL,EQ,213.3,214.0,215.4,210.55,211.95,211.75,213.33,609122,12994409000000.0,,369136.0,0.606
2005-06-07,GAIL,EQ,211.75,212.4,213.0,211.2,211.7,211.75,212.04,272300,5773726945000.0,,91815.0,0.3372
2005-06-08,GAIL,EQ,211.75,212.0,213.95,211.55,213.0,213.0,212.77,827850,17614551160000.0,,475877.0,0.5748
2005-06-09,GAIL,EQ,213.0,213.0,214.8,211.6,212.5,212.5,213.24,361229,7702666705000.0,,165245.0,0.4575
2005-06-10,GAIL,EQ,212.5,213.0,214.0,210.05,211.0,210.75,212.13,305276,6475889630000.0,,131518.0,0.4308
2005-06-13,GAIL,EQ,210.75,211.9,213.4,210.1,211.6,211.8,211.66,290801,6155136565000.0,,93103.0,0.32020000000000004
2005-06-14,GAIL,EQ,211.8,211.8,215.75,210.1,214.5,214.95,213.35,690024,14721439215000.0,,272267.0,0.3946
2005-06-15,GAIL,EQ,214.95,215.2,222.4,215.0,220.7,221.45,218.65,1899389,41530723565000.0,,1186618.0,0.6247
2005-06-16,GAIL,EQ,221.45,221.6,223.0,217.5,220.0,220.0,220.07,1224712,26952779655000.0,,800657.0,0.6537999999999999
2005-06-17,GAIL,EQ,220.0,219.5,222.2,219.0,220.2,220.05,220.22,855404,18837422645000.0,,599373.0,0.7007
2005-06-20,GAIL,EQ,220.05,220.9,222.4,216.5,220.0,220.05,219.89,863935,18997463440000.0,,623069.0,0.7212000000000001
2005-06-21,GAIL,EQ,220.05,220.0,221.9,218.0,218.0,218.75,219.89,413159,9085112490000.0,,242282.0,0.5864
2005-06-22,GAIL,EQ,218.75,219.15,221.5,218.0,219.1,220.05,219.72,449630,9879184400000.0,,272296.0,0.6056
2005-06-23,GAIL,EQ,220.05,220.05,224.4,219.2,220.1,220.25,220.86,906734,20026418580000.0,,403939.0,0.4455
2005-06-24,GAIL,EQ,220.25,220.25,223.8,219.0,220.05,220.4,221.36,1017960,22533725505000.0,,565150.0,0.5552
2005-06-27,GAIL,EQ,220.4,228.0,228.0,219.95,221.25,221.9,221.66,586629,13003313685000.0,,357305.0,0.6091
2005-06-28,GAIL,EQ,221.9,222.0,222.8,218.0,218.0,219.1,220.0,498010,10956198340000.0,,295545.0,0.5935
2005-06-29,GAIL,EQ,219.1,219.5,221.0,217.3,220.8,220.2,219.88,369346,8121265590000.001,,236330.0,0.6399
2005-06-30,GAIL,EQ,220.2,220.25,229.8,220.25,225.0,227.6,224.92,2123949,47771678125000.0,,1447886.0,0.6817000000000001
2005-07-01,GAIL,EQ,227.6,227.6,228.0,222.1,222.5,223.0,224.39,319886,7177847450000.0,,94713.0,0.2961
2005-07-04,GAIL,EQ,223.0,224.1,226.0,222.05,225.0,223.85,223.5,294906,6591111140000.0,,139422.0,0.4728
2005-07-05,GAIL,EQ,223.85,225.9,228.0,222.0,225.3,225.85,224.95,650389,14630184750000.0,,266897.0,0.4104
2005-07-06,GAIL,EQ,225.85,226.0,228.0,224.5,225.0,225.2,226.13,453226,10249011560000.0,,201329.0,0.44420000000000004
2005-07-07,GAIL,EQ,225.2,226.9,228.0,219.25,220.0,220.2,222.4,559355,12440110590000.0,,258498.0,0.4621
2005-07-08,GAIL,EQ,220.2,222.5,222.9,219.0,220.0,220.05,220.53,479420,10572730590000.0,,272296.0,0.568
2005-07-11,GAIL,EQ,220.05,222.0,222.5,220.1,221.2,220.55,221.49,262778,5820367650000.0,,130490.0,0.4966
2005-07-12,GAIL,EQ,220.55,221.8,224.4,219.1,220.15,220.45,221.73,522206,11578650665000.0,,218020.0,0.4175
2005-07-13,GAIL,EQ,220.45,220.5,222.0,210.65,212.5,211.95,215.59,1097689,23664885380000.0,,611655.0,0.5572
2005-07-14,GAIL,EQ,211.95,213.5,214.4,208.0,208.7,208.7,210.34,1110873,23365924270000.0,,707227.0,0.6365999999999999
2005-07-15,GAIL,EQ,208.7,212.9,216.4,208.15,212.05,212.6,211.85,2541084,53833719325000.0,,1080275.0,0.4251
2005-07-18,GAIL,EQ,212.6,213.05,217.95,213.05,214.85,215.05,215.93,1133724,24480763190000.0,,526296.0,0.4642
2005-07-19,GAIL,EQ,215.05,215.05,217.8,215.0,217.7,217.2,216.46,519262,11239818165000.0,,365815.0,0.7045
2005-07-20,GAIL,EQ,217.2,217.3,220.95,216.4,219.5,219.85,218.64,659759,14425190805000.002,,342146.0,0.5186
2005-07-21,GAIL,EQ,219.85,220.9,223.05,219.25,221.6,221.05,221.48,770707,17069945175000.0,,444758.0,0.5771000000000001
2005-07-22,GAIL,EQ,221.05,215.1,223.9,215.1,223.25,223.2,222.29,431680,9595598945000.0,,205124.0,0.47520000000000007
2005-07-25,GAIL,EQ,223.2,222.2,230.0,222.2,229.5,229.45,227.79,1148380,26159267905000.0,,607091.0,0.5286
2005-07-26,GAIL,EQ,229.45,230.5,231.8,221.7,225.15,225.3,227.09,950947,21595245460000.0,,362359.0,0.3811
2005-07-27,GAIL,EQ,225.3,226.85,228.7,226.0,227.9,227.4,227.43,438710,9977716165000.0,,132524.0,0.30210000000000004
2005-07-29,GAIL,EQ,227.4,228.0,230.0,224.3,226.0,226.0,226.69,1101025,24958805750000.0,,634223.0,0.5760000000000001
2005-08-01,GAIL,EQ,226.0,225.9,228.0,221.5,224.0,224.0,224.02,573844,12855053370000.0,,394584.0,0.6876000000000001
2005-08-02,GAIL,EQ,224.0,226.95,241.4,224.15,237.0,236.0,235.69,4411867,103983573310000.0,,2237309.0,0.5071
2005-08-03,GAIL,EQ,236.0,237.05,242.8,229.5,235.0,234.7,237.39,2849224,67637112685000.0,,784019.0,0.2752
2005-08-04,GAIL,EQ,234.7,236.8,241.0,234.05,239.5,239.5,237.78,1596256,37955170415000.0,,533991.0,0.3345
2005-08-05,GAIL,EQ,239.5,240.25,245.85,239.1,243.35,243.25,243.15,2189787,53243838750000.0,,928674.0,0.4241
2005-08-08,GAIL,EQ,243.25,245.0,245.0,236.0,237.0,237.3,238.83,2375445,56733799400000.0,,1271954.0,0.5355
2005-08-09,GAIL,EQ,237.3,237.5,239.0,231.95,232.9,232.45,234.66,1047512,24580753770000.0,,464291.0,0.44320000000000004
2005-08-10,GAIL,EQ,232.45,234.0,238.35,232.25,235.95,236.85,235.84,799228,18849235045000.0,,288953.0,0.3615
2005-08-11,GAIL,EQ,236.85,237.9,238.0,233.35,234.5,234.65,235.84,386804,9122444995000.0,,178434.0,0.46130000000000004
2005-08-12,GAIL,EQ,234.65,234.65,235.0,231.5,232.55,232.4,232.83,377502,8789309415000.001,,199577.0,0.5287
2005-08-16,GAIL,EQ,232.4,232.5,234.8,231.55,232.0,232.15,232.39,263814,6130790295000.0,,161067.0,0.6104999999999999
2005-08-17,GAIL,EQ,232.15,234.2,238.5,230.15,237.0,237.65,235.78,686147,16178297850000.0,,341593.0,0.4978
2005-08-18,GAIL,EQ,237.65,240.0,276.0,237.0,238.0,237.9,239.44,739617,17709291105000.0,,238402.0,0.3223
2005-08-19,GAIL,EQ,237.9,238.0,242.95,233.0,238.95,239.7,240.51,893187,21481801265000.0,,442936.0,0.49590000000000006
2005-08-22,GAIL,EQ,239.7,244.4,244.4,233.1,233.1,234.1,237.82,671714,15974433094999.998,,288117.0,0.4289
2005-08-23,GAIL,EQ,234.1,235.5,235.9,228.7,230.25,230.6,232.12,569068,13209110450000.0,,281747.0,0.4951
2005-08-24,GAIL,EQ,230.6,231.0,232.8,225.0,228.0,228.5,229.27,592610,13586688394999.998,,227641.0,0.3841
2005-08-25,GAIL,EQ,228.5,230.9,231.0,227.25,231.0,230.6,229.9,600906,13814813969999.998,,309904.0,0.5157
2005-08-26,GAIL,EQ,230.6,234.4,234.4,228.5,232.6,232.25,231.78,619952,14369353910000.0,,386426.0,0.6233
2005-08-29,GAIL,EQ,232.25,233.55,233.55,227.0,229.75,230.05,229.57,478008,10973850860000.0,,284569.0,0.5953
2005-08-30,GAIL,EQ,230.05,231.9,232.7,230.0,231.0,230.5,230.94,403898,9327584230000.0,,264384.0,0.6546
2005-08-31,GAIL,EQ,230.5,231.0,235.25,230.0,233.0,233.1,232.7,398659,9276609550000.0,,194215.0,0.4872
2005-09-01,GAIL,EQ,233.1,235.0,239.4,233.65,238.55,238.05,236.37,536559,12682387590000.0,,290140.0,0.5407000000000001
2005-09-02,GAIL,EQ,238.05,239.95,239.95,235.4,237.15,236.9,237.04,263667,6249990030000.0,,123666.0,0.469
2005-09-05,GAIL,EQ,236.9,239.45,239.45,231.0,238.15,237.6,237.66,419633,9972807210000.0,,279557.0,0.6662
2005-09-06,GAIL,EQ,237.6,239.0,242.0,237.6,241.75,241.25,239.93,605232,14521031130000.002,,316206.0,0.5225
2005-09-08,GAIL,EQ,241.25,242.5,244.5,241.1,241.5,242.35,243.09,946337,23004434640000.0,,685646.0,0.7245
2005-09-09,GAIL,EQ,242.35,240.1,246.25,240.1,241.5,242.85,243.77,1048573,25561169250000.0,,653542.0,0.6233
2005-09-12,GAIL,EQ,242.85,244.1,254.5,243.0,250.7,250.6,250.69,2251758,56449466075000.0,,1032322.0,0.4585
2005-09-13,GAIL,EQ,250.6,253.7,253.95,248.6,253.5,253.15,251.95,1326115,33411799114999.996,,794036.0,0.5988
2005-09-14,GAIL,EQ,253.15,252.0,261.9,248.1,261.5,260.9,257.75,2401876,61907480229999.99,,983118.0,0.4093
2005-09-15,GAIL,EQ,260.9,266.25,266.95,258.5,260.5,260.6,262.48,1238786,32515697460000.004,,519597.0,0.4194
2005-09-16,GAIL,EQ,260.6,263.25,267.9,255.1,264.9,265.75,263.91,1807654,47705560610000.0,,969714.0,0.5364
2005-09-19,GAIL,EQ,265.75,266.0,268.0,262.0,264.25,264.7,264.19,450694,11906988295000.0,,247469.0,0.5491
2005-09-20,GAIL,EQ,264.7,264.0,264.0,255.0,259.0,259.9,259.72,631644,16404829000000.0,,299454.0,0.47409999999999997
2005-09-21,GAIL,EQ,259.9,260.0,260.0,247.0,256.5,256.8,254.29,883099,22456088445000.0,,515581.0,0.5838
2005-09-22,GAIL,EQ,256.8,256.0,256.0,245.0,245.3,247.55,251.58,540888,13607831505000.002,,284323.0,0.5257000000000001
2005-09-23,GAIL,EQ,247.55,249.9,253.0,244.5,253.0,250.85,249.21,494147,12314726715000.0,,253420.0,0.5128
2005-09-26,GAIL,EQ,250.85,253.5,257.7,251.0,256.0,256.0,255.07,383743,9788309515000.0,,246025.0,0.6411
2005-09-27,GAIL,EQ,256.0,257.8,261.5,254.1,256.15,256.25,257.99,401662,10362321045000.0,,149448.0,0.37210000000000004
2005-09-28,GAIL,EQ,256.25,256.0,260.9,255.25,258.0,258.35,258.7,789362,20420700420000.0,,388846.0,0.4926
2005-09-29,GAIL,EQ,258.35,259.8,270.5,259.0,262.5,262.15,263.84,2357168,62192162740000.0,,1234891.0,0.5239
2005-09-30,GAIL,EQ,262.15,263.0,270.0,260.1,262.6,263.5,264.41,1405163,37153410950000.0,,574649.0,0.409
2005-10-03,GAIL,EQ,263.5,264.1,282.75,263.35,280.65,280.9,275.29,2547309,70123618165000.0,,689372.0,0.2706
2005-10-04,GAIL,EQ,280.9,282.1,287.4,281.2,282.25,283.15,284.48,1719181,48906684240000.0,,478411.0,0.2783
2005-10-05,GAIL,EQ,283.15,282.0,284.95,273.9,276.4,275.65,277.47,1339989,37180940225000.0,,421760.0,0.3147
2005-10-06,GAIL,EQ,275.65,270.0,276.0,268.6,269.5,270.2,271.89,674907,18349885625000.0,,212452.0,0.3148
2005-10-07,GAIL,EQ,270.2,272.0,274.6,264.5,269.0,268.4,269.48,667400,17984889520000.0,,137822.0,0.2065
2005-10-10,GAIL,EQ,268.4,269.5,273.4,261.2,269.95,271.3,267.65,1270258,33999080589999.996,,309584.0,0.24370000000000003
2005-10-11,GAIL,EQ,271.3,271.0,272.4,264.05,267.25,267.15,266.89,1291739,34475095645000.0,,501564.0,0.3883
2005-10-13,GAIL,EQ,267.15,268.0,268.9,260.3,261.7,262.3,264.86,814358,21568731085000.0,,403992.0,0.4961
2005-10-14,GAIL,EQ,262.3,261.0,263.45,243.0,255.2,257.75,259.7,1114298,28938597080000.0,,511823.0,0.4593
2005-10-17,GAIL,EQ,257.75,258.7,258.7,244.0,248.7,249.35,250.11,1016487,25422967305000.0,,369026.0,0.363
2005-10-18,GAIL,EQ,249.35,250.0,259.8,249.9,253.0,253.7,254.58,2245854,57174218210000.0,,1480743.0,0.6593000000000001
2005-10-19,GAIL,EQ,253.7,252.95,252.95,245.0,247.0,246.45,248.62,678412,16866724719999.998,,225843.0,0.3329
2005-10-20,GAIL,EQ,246.45,249.9,252.0,233.5,242.45,242.15,241.73,2117457,51186316015000.0,,995316.0,0.47009999999999996
2005-10-21,GAIL,EQ,242.15,244.0,260.0,237.0,257.8,258.2,252.61,1383704,34953597745000.0,,521932.0,0.3772
2005-10-24,GAIL,EQ,258.2,258.0,260.9,252.0,253.5,254.4,256.66,778705,19986035695000.0,,281813.0,0.3619
2005-10-25,GAIL,EQ,254.4,256.0,257.4,250.0,252.0,253.6,254.86,526204,13411063095000.0,,216657.0,0.4117
2005-10-26,GAIL,EQ,253.6,254.0,254.2,248.1,249.0,249.7,251.49,666374,16758829475000.0,,310073.0,0.46530000000000005
2005-10-27,GAIL,EQ,249.7,250.5,250.5,235.0,238.7,237.3,239.58,2940036,70436636755000.0,,1239337.0,0.4215
2005-10-28,GAIL,EQ,237.3,238.0,240.0,230.6,232.0,231.9,236.2,778027,18376892250000.0,,224320.0,0.2883
2005-10-31,GAIL,EQ,231.9,249.0,249.0,233.1,234.8,234.5,235.6,631741,14883630685000.0,,328420.0,0.5199
2005-11-01,GAIL,EQ,234.5,237.95,240.7,235.4,238.85,239.4,238.43,296035,7058280645000.0,,81776.0,0.2762
2005-11-02,GAIL,EQ,239.4,239.0,239.0,235.4,235.9,235.95,236.32,748108,17679594025000.0,,481561.0,0.6437
2005-11-07,GAIL,EQ,235.95,235.95,240.0,235.0,239.5,239.5,237.51,1152732,27378191595000.0,,529857.0,0.4597
2005-11-08,GAIL,EQ,239.5,240.0,248.15,239.6,245.1,244.8,244.34,1425984,34842014135000.004,,423848.0,0.2972
2005-11-09,GAIL,EQ,244.8,246.7,248.9,242.0,247.0,246.1,245.86,1337471,32883218410000.004,,701026.0,0.5241
2005-11-10,GAIL,EQ,246.1,248.0,253.9,244.25,253.5,251.25,248.17,836954,20770774045000.0,,302105.0,0.36100000000000004
2005-11-11,GAIL,EQ,251.25,253.5,260.0,253.1,259.0,259.3,256.99,1144246,29405977055000.0,,447684.0,0.3912
2005-11-14,GAIL,EQ,259.3,260.0,262.9,254.05,257.0,257.35,257.84,625704,16133459610000.0,,206214.0,0.3296
2005-11-16,GAIL,EQ,257.35,258.1,262.0,257.25,260.5,260.5,259.59,917366,23813731795000.0,,367974.0,0.4011
2005-11-17,GAIL,EQ,260.5,261.0,265.9,261.0,263.0,263.0,263.76,1127170,29729872105000.0,,361042.0,0.32030000000000003
2005-11-18,GAIL,EQ,263.0,266.0,266.0,259.1,259.2,260.4,262.53,899721,23620817055000.0,,458990.0,0.5101
2005-11-21,GAIL,EQ,260.4,232.5,262.4,232.5,255.4,255.9,256.96,811394,20849744635000.0,,452321.0,0.5575
2005-11-22,GAIL,EQ,255.9,256.0,259.5,252.0,255.0,254.4,254.95,662030,16878240044999.998,,308051.0,0.46530000000000005
2005-11-23,GAIL,EQ,254.4,253.1,258.0,252.4,258.0,256.55,255.98,614968,15741814165000.0,,327330.0,0.5323
2005-11-24,GAIL,EQ,256.55,256.0,261.35,250.65,260.5,259.0,255.79,2576477,65902709979999.99,,1488638.0,0.5778
2005-11-25,GAIL,EQ,259.0,261.0,265.2,257.05,259.0,259.55,260.61,1694625,44162954700000.0,,867686.0,0.512
2005-11-26,GAIL,EQ,259.55,263.0,263.0,258.0,261.25,261.2,260.48,590512,15381728790000.0,,184192.0,0.3119
2005-11-28,GAIL,EQ,261.2,261.0,265.8,258.55,260.8,260.8,262.42,1568910,41171304610000.0,,912071.0,0.5813
2005-11-29,GAIL,EQ,260.8,261.0,273.6,258.0,272.0,271.65,269.35,3042464,81948646240000.0,,873131.0,0.287
2005-11-30,GAIL,EQ,271.65,273.4,277.8,264.15,269.0,267.0,271.36,2421024,65697151820000.01,,861210.0,0.3557
2005-12-01,GAIL,EQ,267.0,268.0,274.6,266.5,273.6,272.85,271.15,1410176,38237059475000.0,,585700.0,0.4153
2005-12-02,GAIL,EQ,272.85,275.4,278.45,268.5,269.0,269.7,274.06,2817029,77204165450000.0,,1235641.0,0.4386
2005-12-05,GAIL,EQ,269.7,231.9,273.7,231.9,267.5,267.35,270.23,1221319,33004309570000.0,,383066.0,0.3136
2005-12-06,GAIL,EQ,267.35,266.2,270.85,265.05,265.9,266.7,268.21,1161619,31155798245000.0,,371253.0,0.3196
2005-12-07,GAIL,EQ,266.7,266.7,271.2,266.0,270.15,270.0,269.56,1629410,43921664010000.0,,561670.0,0.3447
2005-12-08,GAIL,EQ,270.0,270.0,271.0,266.5,269.55,270.0,269.54,1234006,33262005930000.0,,476306.0,0.386
2005-12-09,GAIL,EQ,270.0,270.0,272.45,267.05,269.7,270.2,270.17,2070960,55951893915000.0,,1150928.0,0.5557
2005-12-12,GAIL,EQ,270.2,270.0,275.4,269.0,269.0,270.45,272.1,1044275,28415117420000.0,,494310.0,0.47340000000000004
2005-12-13,GAIL,EQ,270.45,271.1,273.35,267.4,270.0,269.95,270.82,2761738,74792912285000.0,,1849211.0,0.6696
2005-12-14,GAIL,EQ,269.95,269.5,276.5,269.5,274.25,274.6,273.72,1756108,48068507255000.0,,638612.0,0.36369999999999997
2005-12-15,GAIL,EQ,274.6,276.5,281.7,270.85,276.55,275.2,278.65,3187544,88821811700000.0,,1339479.0,0.4202
2005-12-16,GAIL,EQ,275.2,275.9,277.65,271.65,272.5,273.1,273.93,2015555,55211598170000.01,,1113743.0,0.5526
2005-12-19,GAIL,EQ,273.1,275.5,277.8,272.0,272.2,272.75,274.63,917790,25205146380000.0,,380935.0,0.41509999999999997
2005-12-20,GAIL,EQ,272.75,272.5,274.8,265.1,267.2,266.65,268.76,1133729,30469879735000.004,,467094.0,0.41200000000000003
2005-12-21,GAIL,EQ,266.65,268.0,271.95,266.0,268.75,267.8,269.13,846653,22786351315000.0,,378392.0,0.44689999999999996
2005-12-22,GAIL,EQ,267.8,270.0,270.85,264.0,267.0,266.35,266.89,3437119,91733734260000.0,,2844977.0,0.8277
2005-12-23,GAIL,EQ,266.35,267.0,268.0,260.5,261.2,261.6,263.01,1118105,29407511280000.0,,643115.0,0.5752
2005-12-26,GAIL,EQ,261.6,262.0,262.0,250.9,252.6,252.05,254.16,606202,15407319880000.002,,329902.0,0.5442
2005-12-27,GAIL,EQ,252.05,252.0,261.9,251.1,261.05,261.0,257.67,1418062,36539587465000.0,,953188.0,0.6722
2005-12-28,GAIL,EQ,261.0,263.8,267.2,260.0,264.6,265.55,263.92,1571064,41463921555000.0,,803743.0,0.5115999999999999
2005-12-29,GAIL,EQ,265.55,265.0,266.4,262.0,264.0,264.45,264.41,1803261,47680761930000.0,,1244854.0,0.6903
2005-12-30,GAIL,EQ,264.45,264.25,269.5,264.0,265.55,266.0,267.28,760114,20316222625000.0,,427264.0,0.5621
2006-01-02,GAIL,EQ,266.0,266.0,269.5,263.55,265.4,264.95,265.56,648669,17226170205000.002,,343078.0,0.5289
2006-01-03,GAIL,EQ,264.95,266.0,268.45,264.6,265.8,266.0,266.24,2352222,62625820829999.99,,2067696.0,0.8790000000000001
2006-01-04,GAIL,EQ,266.0,268.0,271.6,266.55,270.0,269.95,269.79,2990856,80690162720000.0,,2234362.0,0.7471
2006-01-05,GAIL,EQ,269.95,270.0,281.9,270.0,281.35,280.45,276.87,1752617,48525493420000.0,,847020.0,0.4833
2006-01-06,GAIL,EQ,280.45,280.0,283.9,275.1,283.15,282.5,280.25,1857561,52059052285000.0,,961932.0,0.5178
2006-01-09,GAIL,EQ,282.5,283.0,285.0,280.0,280.0,281.25,282.53,731620,20670640425000.0,,255568.0,0.3493
2006-01-10,GAIL,EQ,281.25,281.95,284.4,277.1,283.0,282.85,280.27,1033199,28957383225000.0,,499058.0,0.483
2006-01-12,GAIL,EQ,282.85,281.0,284.75,277.1,281.0,282.75,282.32,754587,21303539450000.0,,282704.0,0.37460000000000004
2006-01-13,GAIL,EQ,282.75,283.1,288.5,281.55,285.2,285.75,286.15,1409393,40329177455000.0,,638473.0,0.45299999999999996
2006-01-16,GAIL,EQ,285.75,280.0,280.0,275.0,276.0,276.25,277.28,689222,19110670670000.0,,373789.0,0.5423
2006-01-17,GAIL,EQ,276.25,274.0,277.9,268.0,275.0,271.2,272.92,786943,21476948175000.0,,445833.0,0.5665
2006-01-18,GAIL,EQ,271.2,270.9,276.8,266.15,275.6,276.0,271.14,809332,21944469845000.0,,476296.0,0.5885
2006-01-19,GAIL,EQ,276.0,277.0,280.0,270.0,279.0,279.05,277.12,519203,14388028825000.0,,306903.0,0.5911
2006-01-20,GAIL,EQ,279.05,280.0,282.5,277.15,281.0,280.95,279.97,615161,17222727230000.002,,383266.0,0.623
2006-01-23,GAIL,EQ,280.95,282.5,282.5,271.0,276.5,273.85,274.67,365267,10032889795000.0,,172253.0,0.47159999999999996
2006-01-24,GAIL,EQ,273.85,276.4,277.9,271.5,272.25,273.65,273.96,648375,17763138965000.0,,401970.0,0.62
2006-01-25,GAIL,EQ,273.65,273.65,276.9,268.0,270.0,272.85,273.14,616951,16851581565000.0,,332651.0,0.5392
2006-01-27,GAIL,EQ,272.85,278.7,278.7,274.0,276.1,276.6,276.36,803261,22199238265000.0,,512535.0,0.6381
2006-01-30,GAIL,EQ,276.6,277.6,287.25,276.15,286.0,286.0,283.85,1116317,31686210500000.0,,502738.0,0.4504
2006-01-31,GAIL,EQ,286.0,285.0,293.5,285.0,292.0,292.45,290.74,1173481,34117833789999.996,,439941.0,0.3749
2006-02-01,GAIL,EQ,292.45,293.0,293.95,283.0,287.0,285.6,289.87,1030028,29857169345000.0,,499036.0,0.48450000000000004
2006-02-02,GAIL,EQ,285.6,285.05,290.9,282.0,282.5,283.1,286.13,594860,17020570619999.998,,193742.0,0.3257
2006-02-03,GAIL,EQ,283.1,280.0,294.9,280.0,290.55,291.75,289.7,1921654,55670943465000.0,,1133566.0,0.5899
2006-02-06,GAIL,EQ,291.75,291.0,292.9,288.3,291.2,291.0,290.71,298495,8677412234999.999,,112630.0,0.37729999999999997
2006-02-07,GAIL,EQ,291.0,292.0,296.5,285.3,287.35,288.3,290.87,1280083,37233745335000.0,,843739.0,0.6591
2006-02-08,GAIL,EQ,288.3,289.0,289.3,281.3,282.0,282.05,284.35,684608,19466657500000.0,,442203.0,0.6459
2006-02-10,GAIL,EQ,282.05,280.0,286.35,280.0,282.0,282.5,283.35,647888,18357637530000.0,,458166.0,0.7072
2006-02-13,GAIL,EQ,282.5,282.0,285.9,279.0,282.0,282.05,281.37,831189,23387242335000.0,,624946.0,0.7519
2006-02-14,GAIL,EQ,282.05,283.1,287.5,281.1,287.3,285.1,284.75,1060448,30196365020000.0,,752108.0,0.7092
2006-02-15,GAIL,EQ,285.1,299.0,299.0,285.15,286.0,286.6,287.9,1341909,38633403870000.0,,715952.0,0.5335
2006-02-16,GAIL,EQ,286.6,285.5,286.0,280.0,281.0,282.15,282.8,924934,26157331620000.0,,692988.0,0.7492000000000001
2006-02-17,GAIL,EQ,282.15,282.5,283.85,277.15,278.0,278.25,279.38,750227,20959603230000.0,,573353.0,0.7642
2006-02-20,GAIL,EQ,278.25,277.0,278.35,269.15,277.1,275.65,273.38,355802,9726935590000.0,,142164.0,0.3996
2006-02-21,GAIL,EQ,275.65,279.3,280.5,276.1,279.5,278.2,277.95,245573,6825618595000.0,,114359.0,0.4657
2006-02-22,GAIL,EQ,278.2,278.25,281.4,276.05,276.1,277.2,278.69,412528,11496943490000.0,,206941.0,0.5015999999999999
2006-02-23,GAIL,EQ,277.2,269.6,279.0,269.6,274.9,273.75,275.01,1128831,31044121255000.0,,803492.0,0.7118000000000001
2006-02-24,GAIL,EQ,273.75,274.2,277.85,273.25,274.5,274.2,275.2,792210,21801397445000.0,,598106.0,0.755
2006-02-27,GAIL,EQ,274.2,274.1,278.15,274.0,275.5,275.15,275.88,565483,15600467910000.0,,374600.0,0.6624
2006-02-28,GAIL,EQ,275.15,276.75,281.9,269.15,272.5,272.8,275.77,580800,16016761969999.998,,197292.0,0.3397
2006-03-01,GAIL,EQ,272.8,272.0,276.0,269.15,275.15,274.65,272.23,517459,14086659644999.998,,274341.0,0.5302
2006-03-02,GAIL,EQ,274.65,275.25,291.0,274.6,281.0,281.3,276.0,23059122,636422944240000.0,,21029050.0,0.912
2006-03-03,GAIL,EQ,281.3,287.0,287.0,275.65,277.1,277.4,279.48,614548,17175450330000.002,,235603.0,0.3834
2006-03-06,GAIL,EQ,277.4,278.0,281.65,277.0,278.9,279.25,279.57,550151,15380337200000.0,,279425.0,0.5079
2006-03-07,GAIL,EQ,279.25,279.6,285.65,277.6,280.0,279.65,280.88,951686,26730829685000.0,,489533.0,0.5144
2006-03-08,GAIL,EQ,279.65,275.65,285.5,269.5,271.5,273.0,277.46,2516267,69816643529999.99,,1268277.0,0.504
2006-03-09,GAIL,EQ,273.0,269.1,276.4,267.0,273.0,272.7,271.34,767035,20812546425000.0,,287512.0,0.37479999999999997
2006-03-10,GAIL,EQ,272.7,274.5,276.7,271.0,272.5,272.35,273.73,807408,22100799420000.0,,491173.0,0.6083
2006-03-13,GAIL,EQ,272.35,272.9,276.5,271.75,272.6,273.95,274.21,402022,11023758500000.0,,184650.0,0.4593
2006-03-14,GAIL,EQ,273.95,275.0,275.0,269.5,271.65,271.4,271.28,761050,20645674160000.0,,432313.0,0.568
2006-03-16,GAIL,EQ,271.4,272.8,275.0,270.0,273.2,273.85,273.43,554753,15168763400000.0,,344130.0,0.6203000000000001
2006-03-17,GAIL,EQ,273.85,271.0,281.0,271.0,280.5,279.8,279.09,1131333,31573923750000.0,,850540.0,0.7518000000000001
2006-03-20,GAIL,EQ,279.8,281.0,291.0,281.0,285.25,285.55,286.77,1906365,54667986254999.99,,865962.0,0.45420000000000005
2006-03-21,GAIL,EQ,285.55,286.25,293.9,285.7,289.75,290.05,290.47,2140493,62175139175000.0,,1170260.0,0.5467000000000001
2006-03-22,GAIL,EQ,290.05,290.5,290.8,281.6,282.3,283.75,284.04,2179924,61917736615000.0,,1558010.0,0.7147
2006-03-23,GAIL,EQ,283.75,282.0,289.25,279.0,285.0,286.7,284.85,1539178,43843120320000.0,,940895.0,0.6113000000000001
2006-03-24,GAIL,EQ,286.7,288.0,292.75,285.0,292.15,291.05,289.26,1096933,31730203889999.996,,604854.0,0.5514
2006-03-27,GAIL,EQ,291.05,292.5,307.45,292.5,307.25,305.15,301.95,2581448,77946389510000.0,,1354782.0,0.5247999999999999
2006-03-28,GAIL,EQ,305.15,310.0,313.5,307.0,308.15,309.0,310.93,2183586,67894502120000.01,,996749.0,0.4565
2006-03-29,GAIL,EQ,309.0,309.25,314.25,306.15,311.25,311.6,311.16,1169448,36388437080000.0,,515261.0,0.44060000000000005
2006-03-30,GAIL,EQ,311.6,315.0,320.5,307.25,319.0,316.25,312.11,2541508,79323378415000.0,,1426455.0,0.5613
2006-03-31,GAIL,EQ,316.25,320.0,325.7,316.0,318.35,318.5,320.63,1965403,63016477100000.0,,703237.0,0.3578
2006-04-03,GAIL,EQ,318.5,319.1,324.8,314.6,317.55,317.65,320.2,946216,30297437764999.996,,415013.0,0.4386
2006-04-04,GAIL,EQ,317.65,318.1,324.4,315.0,318.7,319.0,319.65,1222350,39071895655000.0,,597440.0,0.4888
2006-04-05,GAIL,EQ,319.0,321.75,323.5,318.25,319.9,320.1,320.47,1014030,32496335835000.004,,508565.0,0.5015
2006-04-07,GAIL,EQ,320.1,321.5,324.0,303.05,306.8,306.5,311.31,1044186,32506633880000.0,,413254.0,0.3958
2006-04-10,GAIL,EQ,306.5,314.0,324.95,301.65,311.75,311.55,307.14,711040,21839077225000.0,,300039.0,0.42200000000000004
2006-04-12,GAIL,EQ,311.55,310.15,319.85,303.5,303.6,305.0,310.45,996799,30945311820000.0,,499571.0,0.5012
2006-04-13,GAIL,EQ,305.0,305.0,311.6,296.5,309.5,309.55,304.62,1057674,32218774570000.0,,472256.0,0.4465
2006-04-17,GAIL,EQ,309.55,319.95,319.95,309.1,318.0,314.35,313.07,1222438,38270496510000.0,,736163.0,0.6022
2006-04-18,GAIL,EQ,314.35,316.0,321.5,314.65,315.5,316.75,317.52,620776,19710707425000.0,,327817.0,0.5281
2006-04-19,GAIL,EQ,316.75,318.9,322.4,304.1,309.5,309.6,312.91,2611390,81713981850000.0,,1461773.0,0.5598
2006-04-20,GAIL,EQ,309.6,310.0,313.5,303.55,307.0,307.45,308.03,1045128,32192757080000.0,,629903.0,0.6027
2006-04-21,GAIL,EQ,307.45,308.0,310.35,303.0,305.55,305.8,306.5,1411826,43272557995000.0,,890130.0,0.6305
2006-04-24,GAIL,EQ,305.8,307.0,310.0,303.0,304.9,306.0,306.22,1099064,33655680455000.0,,794657.0,0.723
2006-04-25,GAIL,EQ,306.0,306.0,306.0,297.05,300.55,303.0,301.62,856192,25824497595000.0,,439495.0,0.5133
2006-04-26,GAIL,EQ,303.0,300.0,306.0,300.0,304.0,304.7,303.85,1092196,33186768320000.0,,618153.0,0.5660000000000001
2006-04-27,GAIL,EQ,304.7,308.0,316.4,293.25,298.05,296.05,301.55,2636619,79507004880000.0,,1229840.0,0.46640000000000004
2006-04-28,GAIL,EQ,296.05,296.05,296.75,283.1,289.5,289.85,290.9,2234923,65015008515000.0,,1006886.0,0.45049999999999996
2006-04-29,GAIL,EQ,289.85,289.0,293.9,287.5,288.4,289.15,290.22,297533,8634897145000.0,,120605.0,0.4053
2006-05-02,GAIL,EQ,289.15,290.1,294.4,281.0,283.4,284.1,285.37,2683697,76584446880000.0,,1778407.0,0.6627
2006-05-03,GAIL,EQ,284.1,284.1,289.0,278.65,280.0,280.25,282.37,2584984,72992168865000.0,,1716200.0,0.6639
2006-05-04,GAIL,EQ,280.25,280.0,289.5,280.0,283.0,283.35,284.4,2058854,58553942850000.0,,1145685.0,0.5565
2006-05-05,GAIL,EQ,283.35,287.0,293.0,285.1,291.85,291.95,289.77,1879496,54461750415000.0,,933230.0,0.4965
2006-05-08,GAIL,EQ,291.95,294.9,300.95,289.6,290.85,290.9,294.4,3467769,102090201295000.0,,1887370.0,0.5443
2006-05-09,GAIL,EQ,290.9,298.9,298.9,286.0,289.0,289.4,288.62,2738720,79043633135000.0,,1711232.0,0.6248
2006-05-10,GAIL,EQ,289.4,291.5,294.1,286.6,288.05,287.6,290.85,1453553,42275982925000.0,,777014.0,0.5346000000000001
2006-05-11,GAIL,EQ,287.6,291.0,291.0,280.0,281.0,281.7,286.11,1255365,35917243460000.0,,673841.0,0.5368
2006-05-12,GAIL,EQ,281.7,282.0,282.5,276.0,281.05,280.45,280.16,1048876,29385715280000.0,,563277.0,0.537
2006-05-15,GAIL,EQ,280.45,280.45,283.9,265.2,266.9,270.55,275.67,1380886,38066308830000.0,,878726.0,0.6363000000000001
2006-05-16,GAIL,EQ,270.55,272.0,280.0,252.0,273.3,274.05,262.58,1921070,50442672405000.0,,1124791.0,0.5855
2006-05-17,GAIL,EQ,274.05,276.0,280.0,272.5,277.5,279.0,276.65,819845,22681000350000.0,,364519.0,0.4446
2006-05-18,GAIL,EQ,279.0,275.0,276.0,260.0,268.0,263.5,266.93,1603805,42810744855000.0,,1060175.0,0.6609999999999999
2006-05-19,GAIL,EQ,263.5,271.95,271.95,255.0,266.45,261.65,262.48,1956216,51346451725000.0,,1275542.0,0.652
2006-05-22,GAIL,EQ,261.65,268.25,268.4,205.1,232.6,235.0,238.85,2717426,64905729165000.0,,1764905.0,0.6495000000000001
2006-05-23,GAIL,EQ,235.0,235.1,242.7,228.0,237.5,239.2,236.27,2958436,69897631675000.0,,2145690.0,0.7253000000000001
2006-05-24,GAIL,EQ,239.2,239.2,245.4,229.0,232.0,233.55,237.29,2829403,67139347525000.0,,1754325.0,0.62
2006-05-25,GAIL,EQ,233.55,230.95,236.75,220.05,235.0,231.25,229.21,2115535,48491183050000.0,,870970.0,0.4117
2006-05-26,GAIL,EQ,231.25,232.1,260.0,232.1,252.95,255.25,247.51,1317957,32620336035000.004,,529851.0,0.402
2006-05-29,GAIL,EQ,255.25,250.0,256.0,244.0,246.1,246.35,248.69,1277577,31772588080000.0,,622171.0,0.48700000000000004
2006-05-30,GAIL,EQ,246.35,245.2,248.0,240.0,241.05,241.2,244.58,1386688,33916000114999.996,,822355.0,0.593
2006-05-31,GAIL,EQ,241.2,232.0,237.5,228.1,235.5,236.25,233.13,1514292,35303157665000.0,,817866.0,0.5401
2006-06-01,GAIL,EQ,236.25,237.55,244.8,219.15,227.0,223.65,231.09,2052311,47427593365000.0,,1136461.0,0.5537
2006-06-02,GAIL,EQ,223.65,224.6,241.0,224.0,238.0,237.7,232.35,1500123,34854805910000.004,,778408.0,0.5189
2006-06-05,GAIL,EQ,237.7,248.0,248.0,233.0,240.25,240.7,241.14,1163721,28061654330000.0,,591395.0,0.5082
2006-06-06,GAIL,EQ,240.7,242.0,243.8,225.15,238.5,238.2,238.31,842783,20084690345000.0,,405410.0,0.48100000000000004
2006-06-07,GAIL,EQ,238.2,232.1,238.9,221.25,234.75,230.85,229.64,1231879,28289266150000.0,,636256.0,0.5165
2006-06-08,GAIL,EQ,230.85,230.0,230.4,214.05,222.0,219.65,221.98,1086463,24117146620000.0,,534762.0,0.4922
2006-06-09,GAIL,EQ,219.65,227.0,243.5,218.0,243.0,239.5,233.92,1360717,31830447485000.004,,827928.0,0.6084
2006-06-12,GAIL,EQ,239.5,240.0,243.5,223.6,239.5,239.25,239.29,1303126,31181976760000.004,,853172.0,0.6547
2006-06-13,GAIL,EQ,239.25,235.0,235.0,220.0,220.0,222.5,225.96,777245,17562410250000.0,,412437.0,0.5306000000000001
2006-06-14,GAIL,EQ,222.5,220.1,239.9,213.5,225.0,219.65,223.79,1084621,24272516555000.0,,495370.0,0.45670000000000005
2006-06-15,GAIL,EQ,219.65,222.0,240.0,220.05,228.0,227.15,224.88,859812,19335206745000.0,,408856.0,0.4755
2006-06-16,GAIL,EQ,227.15,230.0,237.85,230.0,234.35,233.25,234.54,746550,17509863769999.998,,340343.0,0.4559
2006-06-19,GAIL,EQ,233.25,230.0,237.0,205.3,236.7,234.65,231.82,542177,12568736545000.0,,238056.0,0.4391
2006-06-20,GAIL,EQ,234.65,230.1,234.35,225.0,225.1,227.05,229.58,419575,9632805935000.0,,159523.0,0.38020000000000004
2006-06-21,GAIL,EQ,227.05,221.65,231.0,221.65,226.5,227.0,227.86,659607,15029944955000.002,,325098.0,0.4929
2006-06-22,GAIL,EQ,227.0,228.65,236.6,228.65,235.55,234.95,233.94,639558,14961589269999.998,,343612.0,0.5373
2006-06-23,GAIL,EQ,234.95,226.0,248.0,226.0,247.5,244.55,242.46,1031495,25009365290000.0,,470011.0,0.4557
2006-06-25,GAIL,EQ,244.55,249.7,253.9,245.0,246.0,246.95,248.86,72216,1797189430000.0,,27575.0,0.38180000000000003
2006-06-26,GAIL,EQ,246.95,244.5,250.95,240.1,241.0,241.8,246.53,554897,13679671069999.998,,205451.0,0.3703
2006-06-27,GAIL,EQ,241.8,242.9,252.3,235.15,250.0,248.85,242.58,637243,15458285915000.0,,319183.0,0.5009
2006-06-28,GAIL,EQ,248.85,242.0,256.0,240.5,255.1,253.05,247.78,624904,15483878785000.0,,239693.0,0.3836
2006-06-29,GAIL,EQ,253.05,259.9,264.5,242.0,245.0,244.85,253.8,1741900,44209824430000.0,,642569.0,0.3689
2006-06-30,GAIL,EQ,244.85,250.0,261.0,249.6,258.25,257.05,254.0,410173,10418488605000.0,,161288.0,0.3932
2006-07-03,GAIL,EQ,257.05,259.5,259.5,249.55,256.5,254.5,253.28,573603,14528481735000.0,,264192.0,0.4606
2006-07-04,GAIL,EQ,254.5,255.5,260.0,250.0,256.5,257.6,254.73,487868,12427281270000.0,,230890.0,0.4733
2006-07-05,GAIL,EQ,257.6,254.0,257.0,249.3,255.5,255.55,253.97,874018,22197348690000.0,,498065.0,0.5699000000000001
2006-07-06,GAIL,EQ,255.55,250.0,254.5,247.0,248.0,248.55,251.28,356853,8966944400000.0,,136401.0,0.3822
2006-07-07,GAIL,EQ,248.55,252.9,253.5,243.2,245.8,246.6,250.41,854909,21408062700000.0,,392791.0,0.4595
2006-07-10,GAIL,EQ,246.6,240.1,258.0,240.1,256.0,255.6,251.37,628391,15796005069999.998,,169432.0,0.2696
2006-07-11,GAIL,EQ,255.6,250.2,257.65,245.65,251.5,251.35,251.58,314295,7906948425000.0,,102427.0,0.3259
2006-07-12,GAIL,EQ,251.35,248.9,254.8,244.5,250.0,251.4,250.13,414244,10361520760000.0,,177018.0,0.42729999999999996
2006-07-13,GAIL,EQ,251.4,252.8,257.0,247.5,255.1,255.1,253.83,478699,12150882335000.0,,154481.0,0.32270000000000004
2006-07-14,GAIL,EQ,255.1,252.0,252.55,246.15,247.15,248.75,249.77,499588,12477970800000.0,,258596.0,0.5176
2006-07-17,GAIL,EQ,248.75,248.0,248.0,238.0,238.1,239.15,240.63,649906,15638954735000.0,,366107.0,0.5633
2006-07-18,GAIL,EQ,239.15,242.5,243.0,229.1,229.9,230.75,234.94,639580,15026011269999.998,,290120.0,0.4536
2006-07-19,GAIL,EQ,230.75,232.5,242.1,229.05,239.0,238.75,233.92,639802,14966021155000.002,,225833.0,0.353
2006-07-20,GAIL,EQ,238.75,252.0,256.0,235.0,237.3,236.65,240.25,434214,10432191635000.0,,154395.0,0.3556
2006-07-21,GAIL,EQ,236.65,231.05,240.0,231.05,234.0,234.5,233.87,243146,5686354360000.0,,118463.0,0.4872
2006-07-24,GAIL,EQ,234.5,230.0,240.0,226.3,234.0,231.95,229.66,349315,8022234575000.0,,137594.0,0.39390000000000003
2006-07-25,GAIL,EQ,231.95,239.0,250.5,236.0,248.5,248.15,242.37,1056944,25616690935000.0,,674562.0,0.6382
2006-07-26,GAIL,EQ,248.15,247.9,269.5,245.3,265.0,267.05,260.46,1330246,34647462280000.0,,600507.0,0.4514
2006-07-27,GAIL,EQ,267.05,265.1,267.0,258.0,260.3,260.4,261.37,1941233,50737276940000.0,,668039.0,0.34409999999999996
2006-07-28,GAIL,EQ,260.4,259.9,259.9,244.0,246.15,246.3,248.5,695764,17289588590000.0,,270331.0,0.3885
2006-07-31,GAIL,EQ,246.3,244.9,252.0,240.1,240.25,241.8,247.51,379523,9393757490000.0,,163925.0,0.4319
2006-08-01,GAIL,EQ,241.8,242.0,247.45,241.0,245.7,246.25,245.28,412306,10113177655000.0,,152807.0,0.37060000000000004
2006-08-02,GAIL,EQ,246.25,246.0,247.0,242.5,242.75,243.45,244.15,321886,7858985450000.0,,170776.0,0.5305
2006-08-03,GAIL,EQ,243.45,248.0,248.0,235.2,235.95,237.75,240.04,1467128,35217587280000.0,,852482.0,0.5811000000000001
2006-08-04,GAIL,EQ,237.75,238.05,241.0,232.1,233.0,233.9,236.4,1110162,26244624585000.0,,630429.0,0.5679
2006-08-07,GAIL,EQ,233.9,234.95,238.5,232.5,236.4,237.15,235.89,636655,15018293619999.998,,287320.0,0.45130000000000003
2006-08-08,GAIL,EQ,237.15,238.9,244.3,237.1,243.0,243.6,241.3,368127,8882798115000.0,,156416.0,0.42490000000000006
2006-08-09,GAIL,EQ,243.6,244.05,246.9,239.1,244.4,245.05,244.89,429561,10519684355000.0,,240879.0,0.5608
2006-08-10,GAIL,EQ,245.05,242.1,246.9,239.75,245.8,245.05,243.29,327093,7957870320000.0,,155552.0,0.4756
2006-08-11,GAIL,EQ,245.05,246.15,252.4,243.05,250.0,249.7,249.25,537325,13392864035000.0,,226074.0,0.4207
2006-08-14,GAIL,EQ,249.7,253.85,254.8,250.15,251.5,251.2,252.43,240738,6076872220000.0,,82297.0,0.3419
2006-08-16,GAIL,EQ,251.2,252.5,261.9,252.5,256.0,259.6,258.98,1031244,26706711385000.0,,590938.0,0.573
2006-08-17,GAIL,EQ,259.6,263.5,263.5,252.05,253.45,254.1,259.24,684853,17754048015000.0,,330543.0,0.4826
2006-08-18,GAIL,EQ,254.1,256.65,256.75,252.1,254.1,254.1,254.59,205362,5228401615000.0,,59362.0,0.2891
2006-08-21,GAIL,EQ,254.1,254.0,256.75,252.05,252.3,252.9,253.56,207481,5260818385000.0,,56365.0,0.2717
2006-08-22,GAIL,EQ,252.9,254.9,256.45,253.05,253.15,254.15,254.98,248095,6325877225000.0,,102038.0,0.41130000000000005
2006-08-23,GAIL,EQ,254.15,255.7,259.7,252.05,256.0,256.1,256.73,433310,11124310115000.0,,117197.0,0.2705
2006-08-24,GAIL,EQ,256.1,251.05,268.4,251.05,267.75,266.55,262.75,1123445,29518347780000.0,,476855.0,0.42450000000000004
2006-08-25,GAIL,EQ,266.55,267.0,278.4,264.5,274.5,274.55,274.18,1595147,43736186795000.0,,445444.0,0.2792
2006-08-28,GAIL,EQ,274.55,274.4,275.0,268.05,270.0,270.0,270.56,455496,12324032660000.0,,195076.0,0.4283
2006-08-29,GAIL,EQ,270.0,270.25,275.9,269.35,271.5,271.55,272.03,541748,14737060360000.0,,232786.0,0.42969999999999997
2006-08-30,GAIL,EQ,271.55,234.0,273.8,234.0,270.0,270.6,269.26,586026,15779500990000.0,,313116.0,0.5343
2006-08-31,GAIL,EQ,270.6,271.0,274.9,256.1,260.1,260.05,265.04,1526494,40458494715000.0,,651791.0,0.42700000000000005
2006-09-01,GAIL,EQ,260.05,262.8,272.0,260.1,271.0,271.3,267.47,481128,12868948555000.0,,209684.0,0.43579999999999997
2006-09-04,GAIL,EQ,271.3,275.6,275.6,271.1,273.2,273.55,273.14,257693,7038721025000.0,,98495.0,0.3822
2006-09-05,GAIL,EQ,273.55,273.5,274.8,269.3,273.0,271.1,271.78,314031,8534758840000.001,,118128.0,0.3762
2006-09-06,GAIL,EQ,271.1,274.0,274.0,269.0,270.5,270.5,271.41,245010,6649798810000.0,,122785.0,0.5011
2006-09-07,GAIL,EQ,270.5,270.0,270.95,266.05,266.6,267.85,269.22,393309,10588610850000.0,,240743.0,0.6121
2006-09-08,GAIL,EQ,267.85,267.85,269.9,264.9,267.9,268.1,267.47,241351,6455310480000.0,,124337.0,0.5152
2006-09-11,GAIL,EQ,268.1,273.6,273.6,256.1,259.9,258.65,265.34,576829,15305573285000.0,,312493.0,0.5417000000000001
2006-09-12,GAIL,EQ,258.65,260.0,261.0,251.3,258.55,259.4,257.28,236836,6093257415000.0,,106225.0,0.4485
2006-09-13,GAIL,EQ,259.4,260.5,265.0,256.3,258.6,259.3,260.85,729998,19041747035000.0,,537627.0,0.7365
2006-09-14,GAIL,EQ,259.3,260.0,269.9,259.1,259.55,260.4,261.55,800510,20937067975000.0,,522283.0,0.6524
2006-09-15,GAIL,EQ,260.4,260.9,261.0,253.65,254.5,255.05,256.77,936214,24038874330000.0,,631143.0,0.6741
2006-09-18,GAIL,EQ,255.05,255.0,269.0,255.0,258.7,259.4,259.22,654109,16955676665000.0,,333888.0,0.5104
2006-09-19,GAIL,EQ,259.4,258.0,262.65,250.15,251.0,253.45,257.76,1356281,34959759080000.0,,820904.0,0.6053000000000001
2006-09-20,GAIL,EQ,253.45,252.7,254.9,248.3,254.0,253.6,252.07,720497,18161430880000.0,,371852.0,0.5161
2006-09-21,GAIL,EQ,253.6,254.5,259.9,254.25,257.45,257.65,257.82,1055040,27200963605000.0,,658155.0,0.6238
2006-09-22,GAIL,EQ,257.65,258.0,268.8,256.0,266.9,267.75,263.62,1064325,28058111070000.0,,619399.0,0.5820000000000001
2006-09-25,GAIL,EQ,267.75,268.0,270.9,266.2,268.3,268.0,268.96,424666,11421656815000.0,,172464.0,0.4061
2006-09-26,GAIL,EQ,268.0,268.95,272.7,263.55,272.2,271.6,268.39,1047895,28124184370000.0,,676222.0,0.6453
2006-09-27,GAIL,EQ,271.6,274.1,276.0,270.7,274.8,274.9,273.31,695697,19014035080000.0,,386838.0,0.556
2006-09-28,GAIL,EQ,274.9,274.0,274.0,265.4,266.0,269.7,269.24,863668,23253144460000.0,,497240.0,0.5757
2006-09-29,GAIL,EQ,269.7,269.0,269.0,262.1,264.0,263.15,265.5,259569,6891464855000.0,,172389.0,0.6641
2006-10-03,GAIL,EQ,263.15,265.0,266.9,260.8,262.3,263.45,263.97,469231,12386181025000.0,,312187.0,0.6653
2006-10-04,GAIL,EQ,263.45,263.5,264.9,257.0,258.7,258.0,259.5,430084,11160739090000.0,,240827.0,0.56
2006-10-05,GAIL,EQ,258.0,260.0,262.0,257.8,257.8,259.05,260.32,469117,12211977820000.0,,298964.0,0.6373
2006-10-06,GAIL,EQ,259.05,260.0,262.0,258.1,258.95,258.95,260.26,344147,8956765495000.0,,190045.0,0.5522
2006-10-09,GAIL,EQ,258.95,256.1,262.0,256.1,259.9,260.55,259.28,558781,14487860540000.0,,298504.0,0.5342
2006-10-10,GAIL,EQ,260.55,260.4,262.8,257.6,258.1,258.1,260.18,309631,8056121865000.001,,180249.0,0.5821000000000001
2006-10-11,GAIL,EQ,258.1,260.0,260.0,252.5,254.8,253.85,256.09,346373,8870277355000.0,,200760.0,0.5796
2006-10-12,GAIL,EQ,253.85,254.0,260.65,253.0,259.8,259.55,258.09,641585,16558867780000.002,,426854.0,0.6653
2006-10-13,GAIL,EQ,259.55,261.0,262.0,258.5,259.5,259.9,259.38,504205,13078220325000.0,,361971.0,0.7179000000000001
2006-10-16,GAIL,EQ,259.9,270.0,270.0,258.15,258.6,259.55,261.41,800519,20926496275000.0,,508803.0,0.6356
2006-10-17,GAIL,EQ,259.55,260.9,261.5,252.0,254.5,253.55,255.39,1096361,27999890405000.0,,768799.0,0.7012
2006-10-18,GAIL,EQ,253.55,250.25,260.0,250.25,259.0,259.45,257.14,568001,14605300375000.0,,348025.0,0.6127
2006-10-19,GAIL,EQ,259.45,260.0,263.25,257.0,257.1,258.7,260.41,402911,10492104150000.0,,175650.0,0.436
2006-10-20,GAIL,EQ,258.7,259.75,262.0,255.0,255.05,255.3,258.7,339334,8778404425000.0,,187498.0,0.5525
2006-10-21,GAIL,EQ,255.3,256.0,259.5,256.0,256.75,257.15,257.67,56561,1457399420000.0,,20980.0,0.37090000000000006
2006-10-23,GAIL,EQ,257.15,256.0,258.0,255.0,255.0,255.45,255.98,299458,7665434709999.999,,175018.0,0.5844
2006-10-26,GAIL,EQ,255.45,255.45,259.75,253.1,256.75,256.95,256.23,679006,17397831244999.998,,394986.0,0.5817
2006-10-27,GAIL,EQ,256.95,260.0,260.0,254.75,259.05,258.95,256.64,538007,13807391694999.998,,297552.0,0.5531
2006-10-30,GAIL,EQ,258.95,257.05,262.95,255.3,262.15,262.0,260.57,778999,20298132230000.0,,396310.0,0.5086999999999999
2006-10-31,GAIL,EQ,262.0,255.0,259.8,253.45,255.05,256.1,256.0,2181959,55859098975000.0,,1801604.0,0.8257
2006-11-01,GAIL,EQ,256.1,255.0,258.5,252.0,253.0,253.9,256.43,1135872,29127502460000.004,,744422.0,0.6554000000000001
2006-11-02,GAIL,EQ,253.9,253.1,255.85,252.0,252.9,252.55,253.79,251867,6392217460000.0,,117116.0,0.465
2006-11-03,GAIL,EQ,252.55,253.0,258.0,247.8,249.65,250.1,249.89,558611,13959205769999.998,,361428.0,0.647
2006-11-06,GAIL,EQ,250.1,249.5,252.0,248.1,250.0,250.05,250.15,593280,14840853050000.0,,410646.0,0.6922
2006-11-07,GAIL,EQ,250.05,252.0,253.0,248.1,251.05,251.05,251.09,464138,11654078555000.0,,349613.0,0.7533
2006-11-08,GAIL,EQ,251.05,251.05,255.0,245.5,254.7,253.25,252.31,472702,11926528870000.0,,357729.0,0.7568000000000001
2006-11-09,GAIL,EQ,253.25,249.95,257.3,248.0,256.0,256.45,255.73,261756,6693951155000.0,,111435.0,0.4257
2006-11-10,GAIL,EQ,256.45,259.0,259.0,253.8,255.7,255.0,256.1,332827,8523612670000.0,,155978.0,0.4686
2006-11-13,GAIL,EQ,255.0,256.5,265.8,253.1,263.5,264.1,260.27,680703,17716863685000.0,,376609.0,0.5533
2006-11-14,GAIL,EQ,264.1,264.25,268.3,260.0,266.0,265.9,264.97,1004934,26627795345000.0,,559938.0,0.5572
2006-11-15,GAIL,EQ,265.9,257.1,267.6,257.1,264.75,265.25,264.73,827533,21906881410000.0,,432220.0,0.5223
2006-11-16,GAIL,EQ,265.25,266.0,267.85,262.15,265.0,265.05,264.62,415500,10994772185000.0,,153806.0,0.37020000000000003
2006-11-17,GAIL,EQ,265.05,266.0,267.9,262.25,264.0,264.4,264.52,459211,12147170975000.0,,260847.0,0.568
2006-11-20,GAIL,EQ,264.4,265.0,265.0,253.9,255.15,255.8,255.96,855437,21895532145000.0,,665367.0,0.7778
2006-11-21,GAIL,EQ,255.8,251.25,262.05,251.25,258.45,259.9,259.88,531556,13814032505000.002,,334395.0,0.6291
2006-11-22,GAIL,EQ,259.9,250.15,262.8,250.15,260.0,259.05,258.46,367724,9504026745000.0,,184295.0,0.5012
2006-11-23,GAIL,EQ,259.05,260.0,263.0,257.25,259.0,260.3,259.47,317881,8248096150000.0,,198165.0,0.6234000000000001
2006-11-24,GAIL,EQ,260.3,263.0,263.0,256.1,256.4,257.5,259.01,549302,14227682894999.998,,339369.0,0.6178
2006-11-27,GAIL,EQ,257.5,258.4,259.5,256.0,258.05,258.45,258.21,247470,6390046420000.0,,139477.0,0.5636
2006-11-28,GAIL,EQ,258.45,256.2,259.95,255.0,257.55,258.55,258.64,462811,11970023620000.0,,261577.0,0.5652
2006-11-29,GAIL,EQ,258.55,259.8,259.8,255.0,255.9,256.1,256.64,179546,4607883685000.0,,55886.0,0.3113
2006-11-30,GAIL,EQ,256.1,258.0,269.65,256.35,265.55,267.1,264.18,938824,24802119245000.0,,632900.0,0.6741
2006-12-01,GAIL,EQ,267.1,268.0,268.0,263.3,265.3,265.3,265.68,496629,13194406755000.0,,280174.0,0.5642
2006-12-04,GAIL,EQ,265.3,267.0,269.0,262.1,268.95,268.05,266.77,297081,7925373284999.999,,174703.0,0.5881000000000001
2006-12-05,GAIL,EQ,268.05,274.0,274.0,264.1,265.05,266.95,266.8,506309,13508269875000.0,,348308.0,0.6879000000000001
2006-12-06,GAIL,EQ,266.95,267.9,269.5,262.0,269.0,268.65,267.81,617581,16539173255000.002,,382861.0,0.6199
2006-12-07,GAIL,EQ,268.65,270.0,270.0,262.35,263.2,263.85,266.6,242648,6468917115000.0,,119956.0,0.4944
2006-12-08,GAIL,EQ,263.85,266.9,266.9,259.35,260.0,262.25,264.28,389636,10297333335000.0,,195322.0,0.5013000000000001
2006-12-11,GAIL,EQ,262.25,263.5,263.5,251.1,254.0,253.4,253.77,913031,23170183610000.0,,682509.0,0.7475
2006-12-12,GAIL,EQ,253.4,258.9,258.9,250.15,252.6,253.9,254.53,1411206,35919324240000.0,,1057076.0,0.7491
2006-12-13,GAIL,EQ,253.9,253.0,254.8,243.0,246.0,245.55,246.62,475845,11735143685000.0,,254488.0,0.5347999999999999
2006-12-14,GAIL,EQ,245.55,249.75,249.9,242.1,246.6,247.45,246.57,616270,15195539294999.998,,359938.0,0.5841
2006-12-15,GAIL,EQ,247.45,249.75,252.25,247.35,248.6,248.0,249.47,334389,8341980140000.001,,200780.0,0.6004
2006-12-18,GAIL,EQ,248.0,250.0,259.5,245.1,259.1,257.65,252.07,454627,11459657930000.0,,261698.0,0.5756
2006-12-19,GAIL,EQ,257.65,257.0,257.0,245.1,247.9,247.55,250.18,457672,11450235320000.0,,333650.0,0.7290000000000001
2006-12-20,GAIL,EQ,247.55,248.8,255.0,248.8,254.9,253.15,252.51,606082,15304109715000.0,,385642.0,0.6363000000000001
2006-12-21,GAIL,EQ,253.15,253.6,256.0,247.25,253.1,252.95,251.86,347356,8748677859999.999,,203100.0,0.5847
2006-12-22,GAIL,EQ,252.95,252.95,259.9,251.5,258.0,256.65,255.1,317648,8103129580000.0,,186461.0,0.5870000000000001
2006-12-26,GAIL,EQ,256.65,268.15,268.15,255.1,257.0,257.65,258.18,262617,6780210490000.001,,132027.0,0.5027
2006-12-27,GAIL,EQ,257.65,259.0,269.0,255.6,267.4,267.15,265.87,834919,22197742565000.0,,446869.0,0.5352
2006-12-28,GAIL,EQ,267.15,268.0,270.55,261.1,264.1,264.0,267.24,984733,26315832130000.0,,472117.0,0.4794
2006-12-29,GAIL,EQ,264.0,264.1,264.7,259.7,262.5,261.5,261.58,244859,6405023205000.0,,136849.0,0.5589000000000001
2007-01-02,GAIL,EQ,261.5,264.7,266.0,260.4,265.9,264.85,263.08,219811,5782764095000.0,,103709.0,0.4718
2007-01-03,GAIL,EQ,264.85,264.5,266.1,260.5,261.4,260.85,263.31,457961,12058751370000.0,,317871.0,0.6940999999999999
2007-01-04,GAIL,EQ,260.85,265.7,267.85,259.0,265.0,265.05,264.04,749438,19787840325000.0,,519426.0,0.6931
2007-01-05,GAIL,EQ,265.05,264.0,278.0,262.5,275.55,275.95,272.23,1259023,34273837014999.996,,774375.0,0.6151
2007-01-08,GAIL,EQ,275.95,275.0,282.95,272.15,273.65,274.85,277.86,1131602,31442789414999.996,,596125.0,0.5268
2007-01-09,GAIL,EQ,274.85,284.0,285.6,272.5,284.9,284.95,283.5,1380399,39134817810000.0,,847540.0,0.614
2007-01-10,GAIL,EQ,284.95,284.7,289.5,279.15,285.0,285.25,284.97,1590592,45327693935000.0,,1029579.0,0.6473000000000001
2007-01-11,GAIL,EQ,285.25,284.9,284.9,276.0,282.0,280.6,280.44,1715835,48119220285000.0,,1498324.0,0.8732
2007-01-12,GAIL,EQ,280.6,284.45,284.7,276.5,282.05,281.2,281.09,754379,21204499700000.0,,549700.0,0.7287
2007-01-15,GAIL,EQ,281.2,282.5,291.9,279.75,281.0,281.5,286.73,1211269,34730225755000.0,,787553.0,0.6502
2007-01-16,GAIL,EQ,281.5,282.0,282.0,276.0,278.0,278.05,277.98,459055,12760889645000.0,,303018.0,0.6601
2007-01-17,GAIL,EQ,278.05,279.75,279.9,273.6,276.9,275.0,276.94,402402,11144060855000.0,,268755.0,0.6679
2007-01-18,GAIL,EQ,275.0,276.5,284.1,272.25,281.5,281.85,280.87,628349,17648438415000.0,,349747.0,0.5566
2007-01-19,GAIL,EQ,281.85,284.0,284.8,278.15,279.85,280.65,280.7,163817,4598336010000.0,,64474.0,0.3936
2007-01-22,GAIL,EQ,280.65,281.5,283.45,275.0,275.15,275.55,278.14,197638,5497138230000.0,,87854.0,0.44450000000000006
2007-01-23,GAIL,EQ,275.55,275.0,281.45,273.0,276.45,275.8,277.82,347027,9641146805000.0,,192737.0,0.5554
2007-01-24,GAIL,EQ,275.8,276.0,281.6,275.5,278.5,278.6,278.49,627422,17473387065000.0,,386767.0,0.6164000000000001
2007-01-25,GAIL,EQ,278.6,280.5,285.0,278.95,284.0,284.8,282.64,1237104,34965491395000.0,,910271.0,0.7358
2007-01-29,GAIL,EQ,284.8,286.0,288.5,281.25,284.25,284.95,286.59,1395743,40000322880000.0,,1230440.0,0.8815999999999999
2007-01-31,GAIL,EQ,284.95,285.0,285.0,278.05,281.0,281.25,281.79,702110,19784570285000.0,,553666.0,0.7886
2007-02-01,GAIL,EQ,281.25,275.0,287.0,275.0,287.0,284.05,281.42,274904,7736318925000.0,,131645.0,0.4789
2007-02-02,GAIL,EQ,284.05,289.9,293.4,278.0,293.0,292.0,289.8,753725,21843316540000.0,,540005.0,0.7164
2007-02-05,GAIL,EQ,292.0,293.0,296.6,285.0,292.5,295.15,293.99,845662,24861222325000.0,,524758.0,0.6204999999999999
2007-02-06,GAIL,EQ,295.15,295.0,296.25,288.0,291.45,293.15,294.29,491620,14467723950000.0,,353829.0,0.7197
2007-02-07,GAIL,EQ,293.15,295.4,295.4,287.0,289.1,292.2,292.57,371561,10870587955000.0,,243377.0,0.655
2007-02-08,GAIL,EQ,292.2,286.25,294.0,282.2,293.0,291.75,287.64,336484,9678790200000.0,,207477.0,0.6165999999999999
2007-02-09,GAIL,EQ,291.75,290.0,295.0,287.0,294.5,294.3,291.21,493730,14378064185000.0,,295912.0,0.5993
2007-02-12,GAIL,EQ,294.3,295.0,301.5,288.1,293.6,293.8,294.51,1183495,34855559730000.0,,755127.0,0.638
2007-02-13,GAIL,EQ,293.8,290.0,303.2,285.0,302.0,301.45,297.91,645549,19231537345000.0,,338255.0,0.524
2007-02-14,GAIL,EQ,301.45,311.0,311.0,290.5,294.0,298.25,298.33,480975,14349056100000.0,,228493.0,0.47509999999999997
2007-02-15,GAIL,EQ,298.25,300.0,300.0,288.0,296.0,296.15,295.46,406123,11999344845000.0,,214550.0,0.5283
2007-02-19,GAIL,EQ,296.15,299.0,299.0,287.3,293.0,293.15,292.19,404815,11828410265000.0,,203395.0,0.5024000000000001
2007-02-20,GAIL,EQ,293.15,294.0,302.0,291.1,294.35,295.4,298.05,985471,29371476164999.996,,549411.0,0.5575
2007-02-21,GAIL,EQ,295.4,297.0,297.0,280.5,282.6,283.0,286.64,2247349,64418084135000.0,,1100698.0,0.48979999999999996
2007-02-22,GAIL,EQ,283.0,284.0,287.65,267.2,273.0,272.1,280.78,2786535,78240050700000.0,,1502731.0,0.5393
2007-02-23,GAIL,EQ,272.1,276.0,286.55,275.25,277.0,278.4,280.88,839338,23575603365000.0,,532672.0,0.6346
2007-02-26,GAIL,EQ,278.4,280.3,285.0,272.25,284.0,283.15,280.89,322046,9046006475000.0,,138047.0,0.42869999999999997
2007-02-27,GAIL,EQ,283.15,281.0,284.45,274.45,277.8,277.2,279.15,311841,8705010809999.999,,154745.0,0.4962
2007-02-28,GAIL,EQ,277.2,277.0,286.1,265.3,281.0,282.9,280.72,970304,27238641080000.0,,604672.0,0.6232
2007-03-01,GAIL,EQ,282.9,284.0,284.0,270.1,284.0,280.7,275.29,675970,18608558535000.0,,302406.0,0.4474
2007-03-02,GAIL,EQ,280.7,280.0,282.65,274.5,275.0,276.95,279.02,639638,17847396975000.0,,398490.0,0.623
2007-03-05,GAIL,EQ,276.95,278.0,278.0,251.05,253.8,255.25,262.54,283889,7453362545000.0,,157460.0,0.5547
2007-03-06,GAIL,EQ,255.25,265.0,270.0,259.0,269.05,266.7,264.84,394905,10458713890000.0,,257220.0,0.6513
2007-03-07,GAIL,EQ,266.7,268.6,274.0,263.85,272.3,271.85,267.54,504832,13506526969999.998,,306909.0,0.6079
2007-03-08,GAIL,EQ,271.85,270.0,272.3,268.25,271.5,271.55,271.27,506244,13732633690000.0,,258562.0,0.5107
2007-03-09,GAIL,EQ,271.55,270.0,272.0,259.1,261.2,262.05,262.88,355341,9341233960000.0,,176604.0,0.49700000000000005
2007-03-12,GAIL,EQ,262.05,262.95,266.0,255.0,263.0,259.5,260.35,362512,9437939830000.0,,212335.0,0.5857
2007-03-13,GAIL,EQ,259.5,265.0,270.5,261.1,266.75,266.6,266.29,207720,5531452575000.0,,101831.0,0.4902
2007-03-14,GAIL,EQ,266.6,258.5,262.1,255.3,260.0,259.95,260.08,219880,5718637815000.0,,127697.0,0.5808
2007-03-15,GAIL,EQ,259.95,261.4,269.9,261.4,268.8,266.6,265.68,207016,5500033145000.0,,106125.0,0.5126
2007-03-16,GAIL,EQ,266.6,269.95,269.95,257.0,258.5,259.2,262.35,380908,9993106450000.0,,249458.0,0.6548999999999999
2007-03-19,GAIL,EQ,259.2,262.9,273.85,261.05,270.15,271.8,268.78,458693,12328894715000.0,,297118.0,0.6476999999999999
2007-03-20,GAIL,EQ,271.8,272.3,284.5,271.15,282.2,282.25,277.87,702217,19512604640000.0,,469288.0,0.6683
2007-03-21,GAIL,EQ,282.25,283.5,283.7,275.25,277.0,279.4,278.33,317985,8850532975000.0,,199623.0,0.6278
2007-03-22,GAIL,EQ,279.4,282.9,284.9,275.0,278.8,276.75,279.59,423902,11851867930000.0,,255302.0,0.6023
2007-03-23,GAIL,EQ,276.75,284.0,284.0,270.65,272.8,272.35,274.45,365453,10029808390000.0,,211107.0,0.5777
2007-03-26,GAIL,EQ,272.35,279.8,279.8,269.0,271.5,270.9,271.8,298580,8115413880000.0,,186578.0,0.6249
2007-03-28,GAIL,EQ,270.9,280.0,280.0,259.25,265.25,266.3,264.48,434631,11495280100000.0,,210222.0,0.48369999999999996
2007-03-29,GAIL,EQ,266.3,266.0,270.85,257.0,264.25,263.9,263.52,1002269,26412152590000.0,,549229.0,0.5479999999999999
2007-03-30,GAIL,EQ,263.9,264.65,272.8,261.6,264.95,264.55,267.24,340226,9092213170000.0,,134678.0,0.3958
2007-04-02,GAIL,EQ,264.55,264.9,270.0,256.45,264.0,266.95,261.55,642808,16812555855000.002,,388787.0,0.6048
2007-04-03,GAIL,EQ,266.95,266.0,281.85,266.0,281.7,279.9,276.65,684168,18927291435000.0,,374268.0,0.547
2007-04-04,GAIL,EQ,279.9,278.0,290.9,278.0,285.0,285.0,287.41,1266281,36393940010000.0,,686460.0,0.5421
2007-04-05,GAIL,EQ,285.0,287.45,293.0,285.5,292.0,292.25,288.5,1875430,54105478029999.99,,1326091.0,0.7071
2007-04-09,GAIL,EQ,292.25,296.0,299.0,290.2,292.5,291.75,293.18,330819,9699083390000.0,,189751.0,0.5736
2007-04-10,GAIL,EQ,291.75,294.4,295.0,287.0,288.0,289.05,289.85,1122196,32526464405000.0,,784783.0,0.6993
2007-04-11,GAIL,EQ,289.05,290.0,298.0,284.05,295.05,294.5,289.97,740585,21474542240000.0,,353155.0,0.4769
2007-04-12,GAIL,EQ,294.5,299.95,299.95,280.5,281.7,284.55,288.06,367100,10574836050000.0,,196939.0,0.5365
2007-04-13,GAIL,EQ,284.55,285.0,287.5,279.95,281.95,281.6,283.7,486328,13797255675000.0,,298039.0,0.6128
2007-04-16,GAIL,EQ,281.6,285.7,289.0,283.05,285.05,286.5,285.16,410030,11692294010000.0,,252636.0,0.6161
2007-04-17,GAIL,EQ,286.5,287.7,287.7,284.1,285.0,285.2,285.45,243532,6951647390000.001,,142560.0,0.5854
2007-04-18,GAIL,EQ,285.2,288.0,289.4,284.1,285.05,285.25,285.37,354192,10107645370000.0,,275528.0,0.7779
2007-04-19,GAIL,EQ,285.25,288.0,291.0,279.2,287.95,288.3,285.4,858461,24500852480000.0,,573531.0,0.6681
2007-04-20,GAIL,EQ,288.3,289.0,297.4,285.05,297.0,294.75,291.42,792219,23086735915000.0,,508699.0,0.6421
2007-04-23,GAIL,EQ,294.75,295.0,299.7,289.5,290.05,291.3,294.37,310400,9137136415000.0,,93313.0,0.3006
2007-04-24,GAIL,EQ,291.3,286.1,291.9,286.0,287.9,289.05,289.19,311927,9020587950000.0,,176323.0,0.5653
2007-04-25,GAIL,EQ,289.05,286.45,290.0,280.65,282.3,282.95,284.03,558452,15861882215000.0,,337556.0,0.6043999999999999
2007-04-26,GAIL,EQ,282.95,284.5,296.0,281.1,293.0,292.45,288.76,1116486,32240140389999.996,,654089.0,0.5858
2007-04-27,GAIL,EQ,292.45,292.45,294.0,283.15,284.2,284.35,289.41,352274,10195080265000.0,,196411.0,0.5576
2007-04-30,GAIL,EQ,284.35,283.0,299.7,282.0,299.0,296.4,291.58,539812,15739645755000.002,,324913.0,0.6019
2007-05-03,GAIL,EQ,296.4,299.0,304.9,296.0,296.15,298.0,299.85,894982,26836223210000.0,,449514.0,0.5023
2007-05-04,GAIL,EQ,298.0,299.8,314.0,298.25,308.0,310.1,307.06,1403411,43093266530000.0,,674036.0,0.4803
2007-05-07,GAIL,EQ,310.1,310.1,318.4,305.25,306.55,306.85,312.9,555927,17394708465000.0,,207726.0,0.3737
2007-05-08,GAIL,EQ,306.85,309.9,309.9,292.05,292.25,293.55,302.6,652079,19732157620000.0,,322685.0,0.4949
2007-05-09,GAIL,EQ,293.55,293.55,293.55,280.0,280.85,281.2,283.24,1561743,44235105510000.0,,997322.0,0.6386000000000001
2007-05-10,GAIL,EQ,281.2,287.8,287.8,276.1,277.35,278.45,283.05,1024871,29008831580000.0,,492555.0,0.4806
2007-05-11,GAIL,EQ,278.45,278.0,279.9,271.05,278.5,278.0,276.44,463921,12824757605000.0,,142146.0,0.3064
2007-05-14,GAIL,EQ,278.0,290.0,291.85,281.2,289.0,288.25,287.97,1359478,39148966290000.0,,892003.0,0.6561
2007-05-15,GAIL,EQ,288.25,289.0,290.9,286.35,289.0,289.5,289.24,392676,11357709675000.0,,233906.0,0.5957
2007-05-16,GAIL,EQ,289.5,288.0,293.1,283.95,289.95,289.5,287.97,730872,21047115125000.0,,422882.0,0.5786
2007-05-17,GAIL,EQ,289.5,290.0,294.8,288.05,288.15,289.15,290.8,322229,9370300655000.0,,153700.0,0.47700000000000004
2007-05-18,GAIL,EQ,289.15,286.1,294.0,286.1,293.0,291.95,290.52,352331,10235792130000.0,,151569.0,0.4302
2007-05-21,GAIL,EQ,291.95,293.9,298.0,286.25,287.7,287.9,290.17,159192,4619280870000.0,,81375.0,0.5112
2007-05-22,GAIL,EQ,287.9,287.9,295.5,285.1,294.0,293.55,290.15,709353,20581703255000.0,,495981.0,0.6992
2007-05-23,GAIL,EQ,293.55,297.0,297.7,285.25,286.9,289.8,291.58,820221,23915934545000.0,,549942.0,0.6705
2007-05-24,GAIL,EQ,289.8,287.9,292.0,285.05,289.9,289.65,289.55,970112,28089457730000.0,,773703.0,0.7975
2007-05-25,GAIL,EQ,289.65,288.95,295.75,282.15,294.1,294.75,291.38,353777,10308220865000.0,,203040.0,0.5739
2007-05-28,GAIL,EQ,294.75,294.75,303.0,292.2,301.9,301.8,299.42,616918,18471807795000.0,,327473.0,0.5307999999999999
2007-05-29,GAIL,EQ,301.8,303.0,305.0,295.65,296.2,299.9,300.54,413680,12432848450000.0,,206627.0,0.49950000000000006
2007-05-30,GAIL,EQ,299.9,297.1,305.0,293.0,305.0,300.6,297.29,764775,22736116805000.0,,487824.0,0.6379
2007-05-31,GAIL,EQ,300.6,303.0,309.0,297.5,305.0,305.35,302.55,1070193,32378434370000.0,,360533.0,0.3369
2007-06-01,GAIL,EQ,305.35,306.0,318.5,298.2,314.0,315.75,308.42,705595,21762010570000.0,,372418.0,0.5278
2007-06-04,GAIL,EQ,315.75,315.75,320.1,297.25,297.65,299.6,307.5,565410,17386091590000.0,,260054.0,0.45990000000000003
2007-06-05,GAIL,EQ,299.6,302.0,306.9,298.0,303.0,303.6,304.06,345383,10501582230000.0,,131176.0,0.37979999999999997
2007-06-06,GAIL,EQ,303.6,310.0,310.0,290.3,294.2,293.5,296.6,390393,11579154975000.0,,245261.0,0.6282
2007-06-07,GAIL,EQ,293.5,294.0,297.0,288.1,293.0,291.45,291.65,282572,8241153140000.001,,136958.0,0.4847
2007-06-08,GAIL,EQ,291.45,293.0,295.7,286.15,295.1,292.65,290.76,486946,14158654494999.998,,300118.0,0.6163000000000001
2007-06-11,GAIL,EQ,292.65,295.0,319.0,294.0,310.0,310.75,309.78,2481209,76862965860000.0,,1089765.0,0.43920000000000003
2007-06-12,GAIL,EQ,310.75,308.0,308.4,297.4,306.0,304.7,302.72,772378,23381669325000.0,,254619.0,0.3297
2007-06-13,GAIL,EQ,304.7,302.3,307.0,294.25,295.5,295.65,298.83,305187,9119945355000.0,,88819.0,0.29100000000000004
2007-06-14,GAIL,EQ,295.65,299.9,300.95,292.0,293.9,293.4,296.28,230610,6832432045000.0,,117903.0,0.5113000000000001
2007-06-15,GAIL,EQ,293.4,298.0,301.5,293.0,296.0,295.65,297.64,371927,11069974935000.0,,202401.0,0.5442
2007-06-18,GAIL,EQ,295.65,299.5,302.9,296.0,298.0,297.2,299.44,214019,6408558380000.0,,44165.0,0.2064
2007-06-19,GAIL,EQ,297.2,293.4,306.95,293.4,304.4,304.7,303.96,1553073,47207067615000.0,,1263723.0,0.8137000000000001
2007-06-20,GAIL,EQ,304.7,306.0,306.0,296.05,297.05,297.35,299.15,370339,11078851120000.0,,219585.0,0.5929
2007-06-21,GAIL,EQ,297.35,300.0,302.0,292.5,295.6,295.05,295.21,488198,14411852810000.0,,261951.0,0.5366
2007-06-22,GAIL,EQ,295.05,300.0,308.0,296.0,307.0,306.0,304.24,864696,26307607970000.0,,537929.0,0.6221
2007-06-25,GAIL,EQ,306.0,307.0,309.0,294.0,307.8,307.2,303.93,319174,9700779350000.0,,137474.0,0.4307
2007-06-26,GAIL,EQ,307.2,305.95,312.4,302.35,311.7,311.55,308.92,399230,12332827235000.0,,195224.0,0.489
2007-06-27,GAIL,EQ,311.55,312.0,313.3,306.2,313.0,310.2,309.4,291763,9027268395000.0,,133304.0,0.4569
2007-06-28,GAIL,EQ,310.2,313.0,324.95,304.4,312.0,319.5,312.69,1482983,46371031550000.0,,767533.0,0.5176
2007-06-29,GAIL,EQ,319.5,319.5,319.5,306.35,310.0,310.3,310.49,410132,12734151085000.0,,159309.0,0.3884
2007-07-02,GAIL,EQ,310.3,312.0,312.0,307.0,307.1,309.0,309.76,529456,16400545905000.002,,358325.0,0.6768000000000001
2007-07-03,GAIL,EQ,309.0,316.1,316.1,306.4,308.15,309.8,309.71,276928,8576687670000.0,,147910.0,0.5341
2007-07-04,GAIL,EQ,309.8,314.85,314.85,307.0,307.0,308.55,309.29,173324,5360690280000.0,,60656.0,0.35000000000000003
2007-07-05,GAIL,EQ,308.55,310.9,314.0,308.0,311.0,311.75,310.85,192724,5990819280000.0,,72638.0,0.3769
2007-07-06,GAIL,EQ,311.75,312.0,313.3,308.45,313.15,312.05,310.84,517975,16100787580000.002,,320501.0,0.6188
2007-07-09,GAIL,EQ,312.05,314.0,319.4,311.8,318.1,317.75,315.5,419571,13237669600000.0,,245877.0,0.5860000000000001
2007-07-10,GAIL,EQ,317.75,317.75,319.0,310.75,311.9,312.9,313.71,363421,11400770240000.0,,216621.0,0.5961
2007-07-11,GAIL,EQ,312.9,312.0,319.0,310.0,311.5,311.4,313.84,285241,8952088075000.0,,167320.0,0.5866
2007-07-12,GAIL,EQ,311.4,312.0,316.2,310.25,316.0,315.3,313.64,348703,10936682575000.0,,169591.0,0.4863
2007-07-13,GAIL,EQ,315.3,317.0,322.05,317.0,319.75,319.3,320.01,587327,18795307640000.0,,343103.0,0.5842
2007-07-16,GAIL,EQ,319.3,317.05,328.3,317.05,324.0,324.2,324.64,458292,14877785755000.002,,247159.0,0.5393
2007-07-17,GAIL,EQ,324.2,326.0,330.0,324.0,325.3,325.0,326.81,366192,11967431365000.0,,174709.0,0.4771
2007-07-18,GAIL,EQ,325.0,326.0,338.0,326.0,333.15,332.6,333.77,1810641,60433193715000.0,,866336.0,0.47850000000000004
2007-07-19,GAIL,EQ,332.6,332.6,339.95,327.3,339.85,337.65,333.09,387704,12914090575000.0,,106783.0,0.2754
2007-07-20,GAIL,EQ,337.65,340.0,341.95,329.1,335.3,335.4,336.08,462368,15539194705000.002,,232109.0,0.502
2007-07-23,GAIL,EQ,335.4,334.9,343.0,328.2,337.8,339.05,338.46,456598,15453792644999.998,,212260.0,0.46490000000000004
2007-07-24,GAIL,EQ,339.05,339.9,342.0,334.2,337.0,337.15,339.17,393183,13335724985000.0,,167428.0,0.4258
2007-07-25,GAIL,EQ,337.15,334.0,337.5,327.0,328.0,328.95,331.97,224771,7461778565000.001,,71760.0,0.31930000000000003
2007-07-26,GAIL,EQ,328.95,330.0,350.0,324.5,348.0,337.9,332.59,814214,27079994639999.996,,365426.0,0.44880000000000003
2007-07-27,GAIL,EQ,337.9,340.0,340.0,324.8,325.0,326.1,327.58,434667,14238683235000.0,,228973.0,0.5268
2007-07-30,GAIL,EQ,326.1,316.3,349.4,316.3,345.0,342.8,333.52,541821,18071028455000.0,,345060.0,0.6369
2007-07-31,GAIL,EQ,342.8,342.8,347.0,333.0,337.1,338.25,338.54,962408,32581138495000.0,,599094.0,0.6225
2007-08-01,GAIL,EQ,338.25,339.75,339.75,324.8,326.7,325.65,326.48,719524,23490842180000.0,,536888.0,0.7462000000000001
2007-08-02,GAIL,EQ,325.65,326.1,334.0,320.6,330.0,327.6,328.8,350774,11533408180000.0,,161651.0,0.4608
2007-08-03,GAIL,EQ,327.6,325.25,333.0,325.05,327.95,329.5,329.63,441527,14554103090000.0,,306279.0,0.6937000000000001
2007-08-06,GAIL,EQ,329.5,322.55,324.75,318.0,324.0,323.05,321.34,344576,11072772210000.0,,218027.0,0.6327
2007-08-07,GAIL,EQ,323.05,334.9,334.9,324.0,326.8,328.05,328.52,230533,7573471025000.0,,115379.0,0.5005
2007-08-08,GAIL,EQ,328.05,332.8,332.8,328.25,330.25,330.3,330.05,358872,11844516770000.0,,268167.0,0.7472
2007-08-09,GAIL,EQ,330.3,332.5,336.85,320.0,322.0,321.65,327.87,323940,10621014165000.0,,197432.0,0.6095
2007-08-10,GAIL,EQ,321.65,317.0,320.0,308.0,312.0,312.7,312.35,404313,12628892485000.0,,227578.0,0.5629
2007-08-13,GAIL,EQ,312.7,315.0,323.0,311.05,315.05,315.15,313.89,259113,8133200925000.0,,151016.0,0.5828
2007-08-14,GAIL,EQ,315.15,318.0,318.0,314.15,314.7,315.3,315.93,84715,2676423475000.0,,27961.0,0.3301
2007-08-16,GAIL,EQ,315.3,305.45,312.85,297.0,310.9,311.65,307.43,770427,23685400570000.0,,583883.0,0.7579000000000001
2007-08-17,GAIL,EQ,311.65,312.0,314.95,293.15,294.3,297.05,300.34,883309,26529302890000.0,,639639.0,0.7241
2007-08-20,GAIL,EQ,297.05,302.0,309.5,302.0,305.0,304.95,305.3,346616,10582071620000.0,,233724.0,0.6743000000000001
2007-08-21,GAIL,EQ,304.95,305.1,306.9,285.0,290.0,288.05,295.41,293321,8664907890000.001,,181600.0,0.6191
2007-08-22,GAIL,EQ,288.05,290.05,300.0,284.05,299.0,298.8,295.42,303925,8978687560000.0,,135510.0,0.4459
2007-08-23,GAIL,EQ,298.8,300.1,306.0,289.0,292.55,291.2,295.84,350591,10371951720000.0,,182870.0,0.5216
2007-08-24,GAIL,EQ,291.2,292.2,297.0,290.0,292.75,291.95,292.79,246072,7204828859999.999,,129487.0,0.5262
2007-08-27,GAIL,EQ,291.95,298.0,307.0,292.0,305.75,305.2,300.22,219016,6575235485000.0,,100547.0,0.45909999999999995
2007-08-28,GAIL,EQ,305.2,305.0,311.9,300.05,305.0,307.1,304.43,296238,9018435990000.0,,94029.0,0.3174
2007-08-29,GAIL,EQ,307.1,301.0,323.0,297.5,322.5,320.8,313.13,841254,26342334700000.0,,492272.0,0.5852
2007-08-30,GAIL,EQ,320.8,322.0,326.0,312.65,313.15,314.75,316.16,1849908,58486248435000.0,,1220161.0,0.6596
2007-08-31,GAIL,EQ,314.75,315.0,315.0,307.0,309.0,309.9,310.96,655500,20383649860000.0,,439749.0,0.6709
2007-09-03,GAIL,EQ,309.9,311.35,316.0,306.4,307.0,307.85,310.42,558856,17348002780000.002,,236916.0,0.4239
2007-09-04,GAIL,EQ,307.85,312.0,314.35,308.0,312.05,312.6,312.35,340392,10632124875000.0,,219228.0,0.644
2007-09-05,GAIL,EQ,312.6,313.6,315.0,303.0,311.5,313.3,312.05,554804,17312697119999.998,,411488.0,0.7417
2007-09-06,GAIL,EQ,313.3,312.8,316.0,305.1,314.45,314.75,313.9,190435,5977844780000.0,,127852.0,0.6714
2007-09-07,GAIL,EQ,314.75,317.5,321.0,310.0,310.7,310.95,315.19,305964,9643768620000.0,,148784.0,0.4863
2007-09-10,GAIL,EQ,310.95,309.0,318.0,305.05,310.5,310.1,310.08,242231,7511143270000.0,,175042.0,0.7226
2007-09-11,GAIL,EQ,310.1,306.0,316.0,306.0,311.6,313.2,313.25,192401,6026871410000.0,,85549.0,0.4446
2007-09-12,GAIL,EQ,313.2,314.8,322.5,311.5,312.25,312.9,316.66,412002,13046496570000.0,,145755.0,0.35380000000000006
2007-09-13,GAIL,EQ,312.9,312.5,317.4,311.05,316.0,316.15,315.34,252859,7973757534999.999,,144972.0,0.5733
2007-09-14,GAIL,EQ,316.15,315.0,319.7,310.15,311.4,311.25,315.76,392005,12377922780000.0,,156588.0,0.3995
2007-09-17,GAIL,EQ,311.25,309.55,315.9,309.0,313.05,313.05,312.75,292096,9135279215000.0,,184197.0,0.6306
2007-09-18,GAIL,EQ,313.05,313.05,325.8,312.05,323.75,324.3,320.2,626894,20073436420000.0,,300612.0,0.47950000000000004
2007-09-19,GAIL,EQ,324.3,330.0,349.0,330.0,346.35,345.0,341.57,923478,31543649775000.0,,515180.0,0.5579
2007-09-20,GAIL,EQ,345.0,348.0,353.0,335.15,335.25,337.75,346.56,1779042,61655194285000.0,,920889.0,0.5176
2007-09-21,GAIL,EQ,337.75,338.0,369.0,332.0,355.0,352.85,346.99,1522576,52832227500000.0,,930953.0,0.6114
2007-09-24,GAIL,EQ,352.85,360.0,383.2,357.0,375.85,375.5,372.54,3600276,134124572825000.0,,1913809.0,0.5316
2007-09-25,GAIL,EQ,375.5,375.85,382.8,357.0,364.75,363.65,368.1,1519593,55935557040000.0,,782630.0,0.515
2007-09-26,GAIL,EQ,363.65,364.0,390.0,362.8,374.0,374.8,377.41,3104952,117182856725000.0,,1480602.0,0.4769
2007-09-27,GAIL,EQ,374.8,394.0,394.0,375.0,377.0,378.75,380.72,2690257,102423223635000.0,,1373315.0,0.5105
2007-09-28,GAIL,EQ,378.75,380.95,388.2,376.1,379.5,379.0,380.59,914133,34790560910000.004,,398884.0,0.4364
2007-10-01,GAIL,EQ,379.0,386.8,410.0,380.0,398.0,398.1,400.04,3065431,122629549615000.02,,1528404.0,0.4986
2007-10-03,GAIL,EQ,398.1,402.0,406.7,371.55,388.5,386.55,389.81,2836007,110551640880000.0,,1549131.0,0.5462
2007-10-04,GAIL,EQ,386.55,381.0,393.95,381.0,382.95,382.7,385.52,1488097,57369615165000.0,,716571.0,0.4815
2007-10-05,GAIL,EQ,382.7,383.25,388.0,375.0,375.0,376.9,379.73,793247,30122245770000.0,,483892.0,0.61
2007-10-08,GAIL,EQ,376.9,385.0,385.0,356.3,365.0,366.05,368.61,1053253,38824370140000.0,,594985.0,0.5649000000000001
2007-10-09,GAIL,EQ,366.05,359.0,390.0,355.0,388.75,386.7,375.92,999449,37571185240000.0,,430199.0,0.4304
2007-10-10,GAIL,EQ,386.7,390.0,408.0,378.1,385.9,383.75,388.05,1081274,41958305240000.0,,524264.0,0.48490000000000005
2007-10-11,GAIL,EQ,383.75,388.9,406.9,381.5,405.0,401.15,393.68,810530,31908935670000.0,,378450.0,0.4669
2007-10-12,GAIL,EQ,401.15,400.0,416.45,397.05,411.0,404.95,410.6,1829841,75132757845000.0,,836464.0,0.4571
2007-10-15,GAIL,EQ,404.95,408.0,444.4,408.0,441.0,438.95,429.79,2056490,88385194090000.0,,957836.0,0.4658
2007-10-16,GAIL,EQ,438.95,440.0,444.8,420.0,433.0,433.65,431.73,1143632,49374413260000.0,,496885.0,0.43450000000000005
2007-10-17,GAIL,EQ,433.65,419.0,425.95,385.0,416.0,417.15,411.71,1043916,42978730380000.0,,480227.0,0.46
2007-10-18,GAIL,EQ,417.15,420.0,438.0,395.1,402.0,402.4,421.37,1268185,53437123275000.0,,629316.0,0.4962
2007-10-19,GAIL,EQ,402.4,405.2,409.95,385.0,394.3,392.65,395.5,912262,36079706430000.0,,483745.0,0.5303
2007-10-22,GAIL,EQ,392.65,390.0,399.4,375.0,385.25,385.25,385.67,836330,32254941350000.0,,368526.0,0.44060000000000005
2007-10-23,GAIL,EQ,385.25,350.0,411.4,329.0,409.7,408.55,405.54,776905,31506411135000.004,,401808.0,0.5172
2007-10-24,GAIL,EQ,408.55,414.8,415.0,389.7,394.0,393.9,396.58,1215324,48197666975000.0,,642498.0,0.5287
2007-10-25,GAIL,EQ,393.9,398.7,402.0,390.0,399.0,395.1,396.62,2238425,88780172840000.0,,1638702.0,0.7321
2007-10-26,GAIL,EQ,395.1,400.0,420.0,396.2,407.3,407.3,409.73,1037995,42529661475000.0,,406859.0,0.392
2007-10-29,GAIL,EQ,407.3,410.4,422.0,407.2,420.0,415.4,414.5,2133726,88443816745000.0,,1414996.0,0.6631999999999999
2007-10-30,GAIL,EQ,415.4,422.0,424.95,409.0,414.3,415.75,415.55,3037665,126230403105000.0,,2291448.0,0.7543000000000001
2007-10-31,GAIL,EQ,415.75,416.0,420.9,410.05,412.1,411.9,413.92,1334632,55243682315000.0,,1026976.0,0.7695000000000001
2007-11-01,GAIL,EQ,411.9,412.1,423.4,400.0,405.0,407.35,414.62,1415016,58669703679999.99,,844403.0,0.5967
2007-11-02,GAIL,EQ,407.35,400.0,407.0,383.5,394.0,393.3,390.39,1429255,55796699035000.0,,813046.0,0.5689000000000001
2007-11-05,GAIL,EQ,393.3,395.0,408.35,392.0,402.0,401.05,400.09,1074347,42983706445000.0,,541915.0,0.5044
2007-11-06,GAIL,EQ,401.05,406.0,436.9,402.3,435.0,429.95,421.69,2098525,88493365270000.0,,1060575.0,0.5054
2007-11-07,GAIL,EQ,429.95,436.0,475.4,433.05,455.0,457.55,459.09,3624790,166410131730000.0,,1498530.0,0.41340000000000005
2007-11-08,GAIL,EQ,457.55,455.0,470.0,440.0,468.4,467.4,463.09,1321341,61189610015000.0,,314806.0,0.2382
2007-11-09,GAIL,EQ,467.4,475.0,475.0,457.9,459.9,462.6,465.43,229767,10694121615000.0,,102943.0,0.44799999999999995
2007-11-12,GAIL,EQ,462.6,455.05,455.05,434.6,445.6,447.25,446.05,1291089,57588513975000.0,,777630.0,0.6023
2007-11-13,GAIL,EQ,447.25,448.0,452.0,428.0,436.55,434.9,444.92,1899730,84521958895000.0,,1229045.0,0.647
2007-11-14,GAIL,EQ,434.9,447.0,457.0,436.1,448.6,445.55,448.74,2300884,103249159885000.0,,1386667.0,0.6027
2007-11-15,GAIL,EQ,445.55,450.1,463.8,438.15,439.3,440.35,447.19,3300496,147595567095000.0,,1917598.0,0.5810000000000001
2007-11-16,GAIL,EQ,440.35,440.0,455.0,432.0,438.55,437.3,444.93,3153525,140309426859999.98,,1737410.0,0.5509000000000001
2007-11-19,GAIL,EQ,437.3,443.0,455.0,441.0,447.95,447.35,446.96,2289809,102344466530000.0,,1448747.0,0.6327
2007-11-20,GAIL,EQ,447.35,447.0,468.0,439.65,444.0,444.15,455.86,4286881,195423313445000.0,,2338718.0,0.5456000000000001
2007-11-21,GAIL,EQ,444.15,445.0,448.75,416.3,420.9,421.45,428.05,2808599,120221347225000.0,,1605008.0,0.5715
2007-11-22,GAIL,EQ,421.45,423.9,430.5,400.0,427.5,423.7,417.12,2309688,96341885115000.0,,1392300.0,0.6028
2007-11-23,GAIL,EQ,423.7,426.7,434.5,412.0,420.0,420.4,424.73,1618362,68736283050000.0,,974557.0,0.6022
2007-11-26,GAIL,EQ,420.4,426.0,435.0,420.1,421.0,422.8,424.95,1336227,56783457354999.99,,944414.0,0.7068000000000001
2007-11-27,GAIL,EQ,422.8,421.9,430.85,417.1,429.5,427.75,423.94,1706013,72324884365000.0,,995057.0,0.5833
2007-11-28,GAIL,EQ,427.75,435.0,446.0,420.05,424.0,425.5,437.64,2874155,125785834600000.0,,1528009.0,0.5316
2007-11-29,GAIL,EQ,425.5,431.25,434.0,406.3,416.0,417.75,420.54,4544173,191101243240000.0,,3569902.0,0.7856000000000001
2007-11-30,GAIL,EQ,417.75,419.0,433.7,416.0,426.5,428.45,426.35,3563455,151927283580000.0,,2369181.0,0.6648999999999999
2007-12-03,GAIL,EQ,428.45,435.0,435.8,423.2,428.0,426.65,429.41,2959725,127093379200000.0,,2155395.0,0.7282
2007-12-04,GAIL,EQ,426.65,430.0,445.0,429.05,443.0,439.45,439.61,2947224,129564094755000.0,,1786408.0,0.6061
2007-12-05,GAIL,EQ,439.45,445.0,488.4,445.0,488.4,481.4,469.57,6868984,322543674450000.0,,4086641.0,0.5949
2007-12-06,GAIL,EQ,481.4,492.0,496.95,471.4,479.0,477.4,483.93,3842956,185972428870000.0,,2393126.0,0.6227
2007-12-07,GAIL,EQ,477.4,478.0,484.5,455.65,471.0,471.9,467.7,1630741,76270344320000.0,,871159.0,0.5342
2007-12-10,GAIL,EQ,471.9,476.95,505.0,473.0,502.0,500.15,494.11,3767478,186153383250000.0,,1720883.0,0.4568
2007-12-11,GAIL,EQ,500.15,508.9,524.8,505.0,520.0,519.45,514.08,3032263,155882059885000.0,,1353862.0,0.4465
2007-12-12,GAIL,EQ,519.45,517.75,546.7,500.0,545.0,540.5,530.37,3865872,205033485660000.0,,2095978.0,0.5422
2007-12-13,GAIL,EQ,540.5,545.0,550.0,516.0,525.0,521.35,527.96,2535001,133838672559999.98,,1416668.0,0.5588000000000001
2007-12-14,GAIL,EQ,521.35,521.5,528.0,512.5,515.1,516.15,518.39,2553636,132378694775000.0,,1521551.0,0.5958
2007-12-17,GAIL,EQ,516.15,517.0,517.0,495.2,501.0,501.45,505.6,1576457,79705207750000.0,,1028023.0,0.6520999999999999
2007-12-18,GAIL,EQ,501.45,505.0,507.0,488.0,505.0,504.65,501.75,2129877,106867016355000.0,,1145495.0,0.5378000000000001
2007-12-19,GAIL,EQ,504.65,511.8,511.8,472.5,487.55,486.55,494.15,2510670,124065950745000.0,,1311766.0,0.5225
2007-12-20,GAIL,EQ,486.55,492.0,494.8,478.3,483.0,480.25,483.96,1128916,54635413079999.99,,539363.0,0.4778
2007-12-24,GAIL,EQ,480.25,490.0,529.0,489.05,528.05,526.15,509.34,3311279,168655041645000.0,,1601579.0,0.48369999999999996
2007-12-26,GAIL,EQ,526.15,532.0,541.95,525.7,535.7,537.6,536.1,2191193,117470683750000.0,,954851.0,0.43579999999999997
2007-12-27,GAIL,EQ,537.6,525.6,551.85,525.6,532.6,535.9,535.3,2703581,144722780415000.0,,1779604.0,0.6581999999999999
2007-12-28,GAIL,EQ,535.9,512.0,539.0,512.0,528.0,530.3,531.01,1381158,73340923885000.0,,740655.0,0.5363
2007-12-31,GAIL,EQ,530.3,532.0,549.5,527.0,542.05,543.6,539.68,1138110,61421498645000.01,,345322.0,0.3034
2008-01-01,GAIL,EQ,543.6,536.05,555.5,536.05,542.25,543.0,545.28,1743802,95086004085000.0,,934462.0,0.5359
2008-01-02,GAIL,EQ,543.0,543.0,548.9,527.0,530.6,531.9,532.41,1524184,81149024130000.0,,806025.0,0.5288
2008-01-03,GAIL,EQ,531.9,532.0,549.9,522.0,538.9,538.7,540.5,3096363,167359126775000.0,,1946787.0,0.6287
2008-01-04,GAIL,EQ,538.7,537.0,550.0,536.0,538.0,538.7,543.87,1740441,94657978745000.0,,1009129.0,0.5798
2008-01-07,GAIL,EQ,538.7,511.0,534.95,511.0,521.5,521.35,525.36,1725403,90646044910000.0,,1100584.0,0.6379
2008-01-08,GAIL,EQ,521.35,524.0,535.0,515.0,528.0,524.95,525.72,2318269,121876788500000.0,,1131516.0,0.48810000000000003
2008-01-09,GAIL,EQ,524.95,525.0,528.95,510.05,519.15,520.0,520.07,1274616,66289220100000.0,,682056.0,0.5351
2008-01-10,GAIL,EQ,520.0,505.5,523.0,484.35,490.9,488.0,502.2,2356439,118341157159999.98,,1320143.0,0.5602
2008-01-11,GAIL,EQ,488.0,492.0,509.7,480.2,509.45,506.1,495.97,2210315,109625291659999.98,,1268135.0,0.5737
2008-01-14,GAIL,EQ,506.1,508.0,514.9,499.95,511.0,508.8,507.67,879428,44646310645000.0,,429725.0,0.4886
2008-01-15,GAIL,EQ,508.8,507.05,515.2,490.25,493.4,493.45,504.04,1044072,52625170325000.0,,502419.0,0.48119999999999996
2008-01-16,GAIL,EQ,493.45,487.0,504.0,481.0,493.15,493.1,494.89,1429194,70729468105000.0,,840422.0,0.588
2008-01-17,GAIL,EQ,493.1,498.0,507.9,486.05,496.5,497.35,499.46,884722,44188045330000.0,,276467.0,0.3125
2008-01-18,GAIL,EQ,497.35,499.8,499.8,471.1,482.0,476.5,488.52,1470442,71833851695000.0,,748844.0,0.5093
2008-01-21,GAIL,EQ,476.5,471.0,480.0,398.0,435.0,421.2,437.12,2416352,105624621455000.0,,1310324.0,0.5423
2008-01-22,GAIL,EQ,421.2,410.0,430.0,337.05,404.9,407.15,392.58,1950708,76581025560000.0,,1323043.0,0.6781999999999999
2008-01-23,GAIL,EQ,407.15,407.0,452.0,393.0,440.9,445.4,433.74,1681030,72912888440000.0,,1079677.0,0.6423000000000001
2008-01-24,GAIL,EQ,445.4,450.0,455.0,392.1,405.0,406.0,421.61,2710727,114286768570000.0,,1843019.0,0.6799
2008-01-25,GAIL,EQ,406.0,428.0,443.3,416.15,424.4,423.2,427.34,2471820,105631266225000.0,,1750970.0,0.7084
2008-01-28,GAIL,EQ,423.2,416.0,452.9,401.0,437.0,441.35,427.9,1535859,65719153935000.0,,799273.0,0.5204
2008-01-29,GAIL,EQ,441.35,450.0,455.0,427.0,433.0,437.7,440.5,991647,43682109370000.0,,481863.0,0.48590000000000005
2008-01-30,GAIL,EQ,437.7,426.25,439.95,421.0,421.05,424.85,426.44,837872,35730033890000.0,,460670.0,0.5498
2008-01-31,GAIL,EQ,424.85,406.3,432.0,391.3,427.1,407.35,415.02,2202341,91402604235000.0,,1276934.0,0.5798
2008-02-01,GAIL,EQ,407.35,427.0,429.7,397.0,421.0,420.0,408.71,910845,37226911995000.0,,239560.0,0.263
2008-02-04,GAIL,EQ,420.0,425.0,435.0,425.0,426.1,429.05,430.24,991252,42647177480000.0,,574329.0,0.5794
2008-02-05,GAIL,EQ,429.05,429.4,429.4,421.0,421.0,422.5,424.48,1017852,43206070600000.0,,618002.0,0.6072
2008-02-06,GAIL,EQ,422.5,411.0,439.8,403.1,438.0,436.8,427.92,1510267,64626968800000.0,,909381.0,0.6021
2008-02-07,GAIL,EQ,436.8,439.0,444.0,420.0,420.0,424.6,433.29,1584252,68644059704999.99,,660834.0,0.4171
2008-02-08,GAIL,EQ,424.6,424.0,432.0,407.15,422.1,425.3,422.05,1197302,50532121845000.0,,531924.0,0.44430000000000003
2008-02-11,GAIL,EQ,425.3,425.0,425.0,376.35,384.0,385.6,392.09,2019495,79182020650000.0,,1321515.0,0.6544
2008-02-12,GAIL,EQ,385.6,381.0,404.05,380.0,393.8,390.45,392.99,1217958,47864319405000.0,,657757.0,0.54
2008-02-13,GAIL,EQ,390.45,395.6,404.95,390.0,400.9,398.8,398.29,753932,30028522489999.996,,352044.0,0.4669
2008-02-14,GAIL,EQ,398.8,408.0,413.5,406.0,410.85,410.95,409.77,1364531,55914772910000.0,,799124.0,0.5856
2008-02-15,GAIL,EQ,410.95,360.0,431.0,360.0,428.0,428.1,419.51,1553714,65179584790000.0,,668431.0,0.4302
2008-02-18,GAIL,EQ,428.1,430.0,443.5,428.05,432.05,433.85,436.73,1158289,50586379290000.0,,560923.0,0.4843
2008-02-19,GAIL,EQ,433.85,438.0,440.35,417.1,418.7,422.1,428.14,1550366,66377666010000.0,,951832.0,0.6139
2008-02-20,GAIL,EQ,422.1,423.0,423.0,410.0,416.5,414.95,413.5,1713388,70849055750000.0,,1290628.0,0.7533
2008-02-21,GAIL,EQ,414.95,422.0,422.95,399.0,400.25,401.5,407.25,2101410,85580504255000.0,,1677454.0,0.7983
2008-02-22,GAIL,EQ,401.5,399.7,399.7,386.05,389.8,389.3,390.16,3271014,127623235134999.98,,2452050.0,0.7495999999999999
2008-02-25,GAIL,EQ,389.3,396.0,408.9,389.6,408.0,406.75,399.85,1585209,63384529100000.0,,894796.0,0.5645
2008-02-26,GAIL,EQ,406.75,412.0,417.1,403.2,415.1,414.7,409.55,921833,37753567910000.0,,407920.0,0.4425
2008-02-27,GAIL,EQ,414.7,415.1,427.5,415.1,419.0,420.95,422.22,1024171,43242235790000.0,,489794.0,0.4782
2008-02-28,GAIL,EQ,420.95,416.75,432.1,412.05,424.05,427.55,424.98,1663814,70708704270000.0,,1073579.0,0.6453
2008-02-29,GAIL,EQ,427.55,422.5,427.9,405.0,423.85,423.4,418.27,897131,37524497840000.0,,422902.0,0.47140000000000004
2008-03-03,GAIL,EQ,423.4,419.0,419.0,400.0,408.1,403.6,403.81,1182449,47748060520000.0,,630817.0,0.5335
2008-03-04,GAIL,EQ,403.6,403.0,409.0,393.6,406.0,399.45,401.26,1091269,43787898295000.0,,562270.0,0.5152
2008-03-05,GAIL,EQ,399.45,396.1,406.0,396.1,405.3,404.05,401.92,733473,29479444514999.996,,356810.0,0.4865
2008-03-07,GAIL,EQ,404.05,404.05,404.05,375.5,393.2,394.1,388.01,1241845,48185313865000.0,,586532.0,0.4723
2008-03-10,GAIL,EQ,394.1,390.5,395.0,376.0,394.0,392.7,389.25,1277909,49742961330000.0,,779327.0,0.6098
2008-03-11,GAIL,EQ,392.7,398.7,437.0,391.0,418.75,421.0,421.73,2829595,119333524980000.0,,1217361.0,0.4302
2008-03-12,GAIL,EQ,421.0,427.0,433.0,413.75,414.0,416.4,423.42,1040917,44073993710000.0,,430490.0,0.4136
2008-03-13,GAIL,EQ,416.4,395.2,415.0,395.2,411.95,409.65,407.6,1387011,56535149910000.0,,720466.0,0.5194
2008-03-14,GAIL,EQ,409.65,407.0,425.0,401.9,423.05,421.65,413.91,676865,28016217760000.004,,300052.0,0.44329999999999997
2008-03-17,GAIL,EQ,421.65,411.1,416.0,401.8,404.45,406.2,407.89,824846,33644958180000.0,,400402.0,0.4854
2008-03-18,GAIL,EQ,406.2,404.2,414.9,404.0,407.55,409.45,410.86,1172580,48176673725000.0,,745024.0,0.6354
2008-03-19,GAIL,EQ,409.45,417.55,422.4,412.5,421.0,416.9,416.53,1682701,70089487529999.99,,953995.0,0.5669
2008-03-24,GAIL,EQ,416.9,415.05,426.0,409.9,419.0,417.25,414.93,1408876,58458057215000.0,,734997.0,0.5217
2008-03-25,GAIL,EQ,417.25,419.5,437.5,419.5,434.5,433.25,431.95,1240367,53577478570000.0,,660073.0,0.5322
2008-03-26,GAIL,EQ,433.25,438.0,448.5,421.55,424.3,426.2,436.13,1266063,55217102365000.0,,597552.0,0.47200000000000003
2008-03-27,GAIL,EQ,426.2,420.6,433.8,415.0,416.75,421.4,424.24,1580175,67037489670000.01,,619410.0,0.392
2008-03-28,GAIL,EQ,421.4,420.0,444.0,417.55,442.0,441.55,432.2,1422952,61499785120000.01,,731401.0,0.514
2008-03-31,GAIL,EQ,441.55,444.0,445.0,420.0,426.95,425.45,427.24,1250391,53421703225000.0,,706105.0,0.5647
2008-04-01,GAIL,EQ,425.45,427.0,435.0,418.2,423.95,421.9,425.55,717520,30533720450000.0,,412041.0,0.5743
2008-04-02,GAIL,EQ,421.9,432.0,440.0,425.1,435.0,434.3,432.84,693135,30001389114999.996,,432805.0,0.6244
2008-04-03,GAIL,EQ,434.3,438.0,439.9,429.1,432.6,433.15,435.3,1259052,54806471625000.0,,750703.0,0.5962
2008-04-04,GAIL,EQ,433.15,425.1,438.0,425.05,426.9,426.15,430.33,738643,31785859535000.004,,399648.0,0.5411
2008-04-07,GAIL,EQ,426.15,425.0,438.0,424.8,428.5,428.05,431.23,1189310,51286258640000.0,,628115.0,0.5281
2008-04-08,GAIL,EQ,428.05,428.05,436.8,421.0,429.1,430.0,427.6,1275974,54561255679999.99,,706831.0,0.554
2008-04-09,GAIL,EQ,430.0,427.0,434.9,423.4,430.15,430.35,428.86,763150,32728421725000.0,,434960.0,0.5700000000000001
2008-04-10,GAIL,EQ,430.35,426.1,435.75,423.95,426.0,426.0,430.21,569737,24510762375000.0,,284825.0,0.4999
2008-04-11,GAIL,EQ,426.0,428.3,447.9,428.05,445.05,442.75,437.63,1248478,54637579935000.0,,648138.0,0.5191
2008-04-15,GAIL,EQ,442.75,445.0,452.5,442.3,448.1,447.8,447.77,1755806,78619783890000.0,,909880.0,0.5182
2008-04-16,GAIL,EQ,447.8,453.0,460.7,448.4,454.0,455.1,456.09,1244541,56762115504999.99,,531292.0,0.4269
2008-04-17,GAIL,EQ,455.1,461.0,461.95,442.0,445.0,445.85,448.73,917881,41188401445000.0,,527948.0,0.5752
2008-04-21,GAIL,EQ,445.85,447.0,450.0,430.0,437.55,433.55,438.95,1282122,56279070970000.01,,741440.0,0.5783
2008-04-22,GAIL,EQ,433.55,433.0,444.9,430.0,440.8,440.95,441.49,845659,37335324445000.0,,579628.0,0.6854000000000001
2008-04-23,GAIL,EQ,440.95,445.0,446.5,440.0,443.05,442.65,442.5,475500,21041094335000.0,,274994.0,0.5783
2008-04-24,GAIL,EQ,442.65,445.0,449.7,441.0,443.0,443.85,445.97,541677,24157055905000.0,,314853.0,0.5813
2008-04-25,GAIL,EQ,443.85,447.8,454.9,440.4,446.4,445.25,444.96,560639,24946303570000.0,,227095.0,0.4051
2008-04-28,GAIL,EQ,445.25,446.0,450.0,435.0,435.4,436.95,442.66,749094,33159625214999.996,,503613.0,0.6723
2008-04-29,GAIL,EQ,436.95,438.95,448.0,436.0,439.95,439.55,441.82,506915,22396767840000.0,,234067.0,0.4617
2008-04-30,GAIL,EQ,439.55,444.35,444.6,436.5,437.1,440.1,442.1,661352,29238400470000.0,,459102.0,0.6942
2008-05-02,GAIL,EQ,440.1,444.4,450.6,438.0,445.5,447.0,445.16,1018433,45336251855000.0,,527753.0,0.5182
2008-05-05,GAIL,EQ,447.0,450.0,450.0,440.0,442.5,441.25,442.61,1324849,58639415885000.0,,873080.0,0.659
2008-05-06,GAIL,EQ,441.25,445.35,448.45,435.0,436.05,437.8,439.95,1268394,55803008110000.0,,754655.0,0.595
2008-05-07,GAIL,EQ,437.8,432.0,443.4,431.3,433.05,434.55,435.21,1350792,58787908104999.99,,895499.0,0.6629
2008-05-08,GAIL,EQ,434.55,438.85,438.85,420.2,423.0,422.4,425.1,1516592,64470249679999.99,,1082675.0,0.7139
2008-05-09,GAIL,EQ,422.4,422.4,422.4,407.0,407.75,409.5,411.32,1405686,57818010400000.0,,833062.0,0.5926
2008-05-12,GAIL,EQ,409.5,414.9,419.95,397.5,419.75,415.65,404.42,1289265,52139896885000.0,,697166.0,0.5407000000000001
2008-05-13,GAIL,EQ,415.65,420.0,422.3,406.3,407.0,408.7,411.11,1194832,49120782635000.0,,499300.0,0.4179
2008-05-14,GAIL,EQ,408.7,414.0,414.5,387.7,395.05,395.05,392.69,2580215,101323548345000.0,,1327571.0,0.5145000000000001
2008-05-15,GAIL,EQ,395.05,400.0,406.4,395.1,397.0,398.5,398.98,858044,34234527450000.0,,343571.0,0.4004
2008-05-16,GAIL,EQ,398.5,400.0,404.45,397.85,400.0,400.4,400.65,1102067,44154491995000.0,,659576.0,0.5985
2008-05-20,GAIL,EQ,400.4,400.0,403.1,388.0,393.0,390.5,394.84,1498533,59168129775000.0,,969657.0,0.6470999999999999
2008-05-21,GAIL,EQ,390.5,385.0,396.5,382.2,391.3,391.0,388.91,1027986,39978975340000.0,,433707.0,0.4219
2008-05-22,GAIL,EQ,391.0,390.0,394.8,381.05,393.0,392.45,388.52,1103434,42870706185000.0,,609640.0,0.5525
2008-05-23,GAIL,EQ,392.45,395.0,405.0,387.05,389.5,388.9,397.22,1189047,47231029725000.0,,302013.0,0.254
2008-05-26,GAIL,EQ,388.9,385.0,389.9,381.15,387.2,385.95,385.55,882057,34007630970000.0,,492540.0,0.5584
2008-05-27,GAIL,EQ,385.95,387.0,391.0,387.0,391.0,389.55,389.15,826069,32146292780000.0,,534019.0,0.6465000000000001
2008-05-28,GAIL,EQ,389.55,389.55,405.0,385.5,404.9,400.85,393.33,1270189,49959958405000.0,,641661.0,0.5052000000000001
2008-05-29,GAIL,EQ,400.85,409.0,411.0,389.0,390.9,392.35,395.94,1629268,64508812504999.99,,737126.0,0.4524
2008-05-30,GAIL,EQ,392.35,392.0,403.0,388.1,400.0,400.4,396.6,761521,30202222425000.0,,426598.0,0.5602
2008-06-02,GAIL,EQ,400.4,402.0,405.0,380.0,381.0,382.2,385.1,869476,33483954355000.0,,497723.0,0.5724
2008-06-03,GAIL,EQ,382.2,381.0,388.0,373.0,384.0,384.7,379.39,1163354,44136378185000.0,,547835.0,0.47090000000000004
2008-06-04,GAIL,EQ,384.7,388.0,388.0,366.6,369.0,371.8,379.61,1247987,47374585045000.0,,446023.0,0.35740000000000005
2008-06-05,GAIL,EQ,371.8,373.9,402.35,370.0,400.0,398.55,390.84,2579528,100818683635000.0,,1468632.0,0.5693
2008-06-06,GAIL,EQ,398.55,402.0,408.9,385.05,387.0,387.3,391.14,1536198,60087059965000.0,,800206.0,0.5209
2008-06-09,GAIL,EQ,387.3,398.0,398.0,371.1,378.5,379.0,376.83,1057033,39832511110000.0,,609425.0,0.5765
2008-06-10,GAIL,EQ,379.0,380.0,380.0,370.15,375.0,374.6,374.0,914750,34211510905000.0,,576173.0,0.6299
2008-06-11,GAIL,EQ,374.6,376.0,384.0,368.1,373.1,372.75,372.76,1031456,38448057830000.0,,565779.0,0.5485
2008-06-12,GAIL,EQ,372.75,369.0,379.5,360.25,376.5,376.9,369.47,1173728,43365268570000.0,,583583.0,0.4972
2008-06-13,GAIL,EQ,376.9,377.0,388.0,373.0,387.2,382.5,380.36,1193152,45382239125000.0,,730694.0,0.6124
2008-06-16,GAIL,EQ,382.5,395.0,419.0,387.1,392.3,394.25,394.59,2843981,112220699684999.98,,1502214.0,0.5282
2008-06-17,GAIL,EQ,394.25,395.0,398.8,390.5,396.85,395.55,394.1,802363,31621271625000.0,,364950.0,0.4548
2008-06-18,GAIL,EQ,395.55,396.0,398.0,392.05,393.0,393.4,395.08,800891,31641621770000.0,,453174.0,0.5658
2008-06-19,GAIL,EQ,393.4,391.0,396.0,388.15,389.2,390.7,391.86,417205,16348673094999.998,,197621.0,0.4737
2008-06-20,GAIL,EQ,390.7,396.0,396.0,375.0,383.85,379.6,380.89,515843,19647702290000.0,,221574.0,0.42950000000000005
2008-06-23,GAIL,EQ,379.6,379.0,387.0,372.5,379.0,378.3,378.84,843726,31964092210000.004,,388518.0,0.46049999999999996
2008-06-24,GAIL,EQ,378.3,380.5,385.0,351.7,359.4,359.5,365.96,2360866,86397418910000.0,,1053344.0,0.4462
2008-06-25,GAIL,EQ,359.5,367.9,367.9,338.2,350.8,351.65,349.31,2864471,100059334760000.0,,1555128.0,0.5429
2008-06-26,GAIL,EQ,351.65,354.9,372.0,346.0,361.5,365.45,358.79,1844994,66195969145000.01,,830097.0,0.4499
2008-06-27,GAIL,EQ,365.45,360.0,360.0,338.1,338.15,341.75,347.23,1372409,47654416740000.0,,675355.0,0.49210000000000004
2008-06-30,GAIL,EQ,341.75,339.0,342.0,328.0,328.0,333.15,334.82,1117090,37401873800000.0,,640128.0,0.573
2008-07-01,GAIL,EQ,333.15,326.2,342.0,325.1,328.0,328.85,335.33,952914,31953730505000.0,,423466.0,0.44439999999999996
2008-07-02,GAIL,EQ,328.85,330.0,341.0,317.7,340.35,335.0,327.35,1178864,38590463000000.0,,502405.0,0.42619999999999997
2008-07-03,GAIL,EQ,335.0,340.0,340.0,317.1,320.0,320.75,322.13,1589293,51195733240000.0,,816052.0,0.5135000000000001
2008-07-04,GAIL,EQ,320.75,329.9,329.9,306.5,309.4,312.5,318.67,1229983,39196374670000.0,,741770.0,0.6031000000000001
2008-07-07,GAIL,EQ,312.5,313.05,334.85,313.05,328.0,326.8,329.18,1162736,38274973525000.0,,536859.0,0.4617
2008-07-08,GAIL,EQ,326.8,320.0,331.4,313.0,328.35,327.8,324.89,1062936,34533945805000.0,,583790.0,0.5492
2008-07-09,GAIL,EQ,327.8,332.0,358.7,330.0,358.0,353.3,346.25,1059522,36685497030000.0,,481840.0,0.4548
2008-07-10,GAIL,EQ,353.3,350.4,355.5,343.0,354.7,353.25,349.01,680626,23754242860000.0,,314899.0,0.46270000000000006
2008-07-11,GAIL,EQ,353.25,359.7,363.1,338.05,345.0,344.65,348.15,664285,23127208775000.0,,159303.0,0.2398
2008-07-14,GAIL,EQ,344.65,345.0,354.8,337.5,339.0,340.05,345.21,778568,26876816975000.0,,341993.0,0.4393
2008-07-15,GAIL,EQ,340.05,335.25,335.25,326.05,328.0,330.2,330.18,443724,14650900844999.998,,199901.0,0.45049999999999996
2008-07-16,GAIL,EQ,330.2,350.0,350.0,325.15,336.0,334.0,332.04,435511,14460727144999.998,,122406.0,0.2811
2008-07-17,GAIL,EQ,334.0,338.05,362.95,338.05,362.6,359.0,352.98,819472,28925885964999.996,,342658.0,0.4181
2008-07-18,GAIL,EQ,359.0,363.0,379.8,355.0,375.2,376.8,369.33,1109939,40993518315000.0,,455659.0,0.4105
2008-07-21,GAIL,EQ,376.8,379.9,386.9,352.1,370.3,374.4,376.02,1173250,44116943420000.0,,815170.0,0.6948000000000001
2008-07-22,GAIL,EQ,374.4,369.9,373.0,358.0,366.0,364.7,366.02,1310269,47958141550000.0,,705397.0,0.5384000000000001
2008-07-23,GAIL,EQ,364.7,370.0,382.0,366.65,377.35,376.3,375.69,2756957,103575695590000.0,,1885965.0,0.6840999999999999
2008-07-24,GAIL,EQ,376.3,379.9,394.9,372.5,377.05,377.55,382.23,2557472,97755014830000.0,,1747839.0,0.6834
2008-07-25,GAIL,EQ,377.55,372.0,375.4,362.5,366.0,366.75,368.14,1515645,55797675070000.01,,965570.0,0.6371
2008-07-28,GAIL,EQ,366.75,366.0,374.9,364.45,368.2,369.55,367.99,1141012,41988094880000.0,,818357.0,0.7172
2008-07-29,GAIL,EQ,369.55,370.0,377.2,356.1,356.8,363.3,366.52,2191848,80335101300000.0,,1009498.0,0.4606
2008-07-30,GAIL,EQ,363.3,368.0,385.0,367.0,375.0,374.65,378.03,2065970,78100245105000.0,,1100743.0,0.5328
2008-07-31,GAIL,EQ,374.65,377.9,391.9,370.0,371.1,375.6,381.26,3414855,130196361900000.0,,2240900.0,0.6562
2008-08-01,GAIL,EQ,375.6,369.8,395.7,368.0,388.9,390.65,383.37,1678641,64353353835000.0,,1030947.0,0.6142000000000001
2008-08-04,GAIL,EQ,390.65,385.0,392.7,382.0,386.0,385.3,386.93,770161,29800027245000.0,,417755.0,0.5424
2008-08-05,GAIL,EQ,385.3,388.2,403.0,384.05,402.0,400.95,396.15,2405193,95281325765000.0,,1397745.0,0.5811000000000001
2008-08-06,GAIL,EQ,400.95,405.5,415.0,396.6,399.0,399.45,405.08,1020192,41326006325000.0,,569739.0,0.5585
2008-08-07,GAIL,EQ,399.45,400.0,414.7,398.0,406.7,406.85,408.38,1574110,64283965715000.0,,801013.0,0.5089
2008-08-08,GAIL,EQ,406.85,408.0,413.5,402.0,406.0,407.65,407.8,1461833,59613992804999.99,,881231.0,0.6028
2008-08-11,GAIL,EQ,407.65,412.0,424.45,410.3,419.0,419.55,418.7,1683794,70499668100000.0,,871728.0,0.5177
2008-08-12,GAIL,EQ,419.55,416.85,426.95,416.05,420.0,419.3,420.26,1377534,57891634945000.01,,816629.0,0.5928
2008-08-13,GAIL,EQ,419.3,415.0,421.7,411.2,417.25,418.3,417.74,1197389,50020075615000.0,,643567.0,0.5375
2008-08-14,GAIL,EQ,418.3,418.0,421.8,409.0,416.25,417.1,416.48,1639478,68280666770000.01,,1019700.0,0.622
2008-08-18,GAIL,EQ,417.1,415.0,424.7,389.3,389.3,393.9,403.96,1360232,54948098525000.0,,740439.0,0.5443
2008-08-19,GAIL,EQ,393.9,389.85,398.0,381.3,394.05,394.45,388.08,940232,36488240740000.0,,406049.0,0.4319
2008-08-20,GAIL,EQ,394.45,400.0,402.85,390.0,402.2,399.2,395.62,1451393,57420450979999.99,,1003033.0,0.6911
2008-08-21,GAIL,EQ,399.2,393.55,396.9,386.1,389.0,389.3,390.83,1156233,45189059960000.0,,772646.0,0.6681999999999999
2008-08-22,GAIL,EQ,389.3,387.0,392.9,371.05,387.6,388.25,382.3,1376538,52624770295000.0,,511070.0,0.3713
2008-08-25,GAIL,EQ,388.25,390.05,398.0,385.0,385.0,388.05,391.94,589465,23103428530000.0,,299571.0,0.5082
2008-08-26,GAIL,EQ,388.05,384.0,393.9,382.0,391.25,391.35,390.19,850315,33178019595000.0,,524036.0,0.6163000000000001
2008-08-27,GAIL,EQ,391.35,396.7,407.95,390.15,396.9,395.2,397.8,1210448,48151736435000.0,,625493.0,0.5167
2008-08-28,GAIL,EQ,395.2,398.0,399.8,380.6,383.1,385.45,390.43,1879873,73395789630000.0,,1291346.0,0.6869
2008-08-29,GAIL,EQ,385.45,390.9,398.7,389.0,394.0,395.3,393.62,745813,29356318639999.996,,337601.0,0.45270000000000005
2008-09-01,GAIL,EQ,395.3,394.8,401.45,386.0,399.2,398.5,393.06,761338,29925469595000.0,,361944.0,0.4754
2008-09-02,GAIL,EQ,398.5,401.0,410.9,398.15,408.5,406.35,403.93,1401081,56593886775000.0,,919129.0,0.6559999999999999
2008-09-04,GAIL,EQ,406.35,405.0,424.0,401.5,420.0,420.55,418.29,1641609,68666907500000.0,,944432.0,0.5753
2008-09-05,GAIL,EQ,420.55,415.5,421.3,411.0,416.0,416.55,416.97,1076291,44878641455000.0,,617219.0,0.5735
2008-09-08,GAIL,EQ,416.55,429.4,437.0,424.0,427.0,426.8,427.14,732209,31275216070000.0,,390038.0,0.5327000000000001
2008-09-09,GAIL,EQ,426.8,432.05,432.05,421.0,426.0,426.45,427.29,583420,24928894785000.0,,273264.0,0.46840000000000004
2008-09-10,GAIL,EQ,426.45,425.0,447.4,425.0,428.1,429.8,436.69,1970849,86064728900000.0,,716496.0,0.36350000000000005
2008-09-11,GAIL,EQ,429.8,430.0,435.45,420.8,425.2,427.3,429.06,1437460,61675998700000.0,,807486.0,0.5617
2008-09-12,GAIL,EQ,427.3,430.0,430.0,417.1,417.95,420.5,423.88,1372216,58166088960000.0,,706566.0,0.5149
2008-09-15,GAIL,EQ,420.5,415.0,421.9,397.0,420.45,418.6,408.23,1186073,48419110300000.0,,608870.0,0.5133
2008-09-16,GAIL,EQ,418.6,406.0,421.9,402.25,420.1,418.65,412.6,859236,35451882895000.0,,443326.0,0.516
2008-09-17,GAIL,EQ,418.65,421.0,424.0,392.0,396.1,396.1,403.48,2524725,101868441090000.0,,1666058.0,0.6598999999999999
2008-09-18,GAIL,EQ,396.1,393.0,407.8,362.0,404.0,400.15,397.01,1664292,66074091600000.0,,1057615.0,0.6355
2008-09-19,GAIL,EQ,400.15,415.0,420.85,400.1,417.25,418.15,411.03,2028747,83388095255000.0,,1349472.0,0.6652
2008-09-22,GAIL,EQ,418.15,420.0,424.0,405.6,417.8,417.8,417.54,777405,32459669850000.0,,404621.0,0.5205
2008-09-23,GAIL,EQ,417.8,410.05,429.0,410.05,417.9,414.7,421.64,1146665,48348335745000.0,,398832.0,0.3478
2008-09-24,GAIL,EQ,414.7,412.1,420.0,405.9,410.3,410.85,411.3,2743678,112848312865000.02,,2054913.0,0.7490000000000001
2008-09-25,GAIL,EQ,410.85,398.0,414.9,397.1,402.0,401.45,403.01,3271239,131833223525000.0,,2161227.0,0.6607
2008-09-26,GAIL,EQ,401.45,402.0,408.9,388.2,405.1,402.65,401.21,1197106,48028710760000.0,,604676.0,0.5051
2008-09-29,GAIL,EQ,402.65,406.1,415.9,395.1,403.0,401.35,407.65,2013417,82076625670000.0,,955845.0,0.4747
2008-09-30,GAIL,EQ,401.35,396.0,415.45,385.1,409.0,408.6,407.76,2185781,89126371080000.0,,1327145.0,0.6072
2008-10-01,GAIL,EQ,408.6,414.0,417.0,401.1,416.5,415.05,409.45,907555,37159520870000.0,,418083.0,0.4607
2008-10-03,GAIL,EQ,415.05,410.0,413.9,386.0,392.1,393.8,395.1,1951581,77106168515000.0,,1102465.0,0.5649000000000001
2008-10-06,GAIL,EQ,393.8,250.0,267.0,248.0,253.9,251.85,257.48,1942750,50022076865000.0,,1099032.0,0.5657
2008-10-07,GAIL,EQ,251.85,255.0,267.5,239.2,259.55,258.6,257.85,2958667,76289070350000.0,,1708462.0,0.5774
2008-10-08,GAIL,EQ,258.6,240.0,258.8,225.5,248.0,246.95,242.73,4431803,107571386400000.0,,2618243.0,0.5908
2008-10-10,GAIL,EQ,246.95,240.0,267.0,225.65,234.55,233.7,237.72,2241332,53281850520000.0,,1373025.0,0.6126
2008-10-13,GAIL,EQ,233.7,235.05,265.1,235.05,260.5,259.5,256.97,1973283,50708028710000.0,,1147155.0,0.5813
2008-10-14,GAIL,EQ,259.5,270.25,271.9,248.55,255.1,255.5,256.87,2031162,52174406665000.0,,1128742.0,0.5557
2008-10-15,GAIL,EQ,255.5,255.0,263.85,250.1,256.5,255.25,257.23,1744096,44863626555000.0,,959237.0,0.55
2008-10-16,GAIL,EQ,255.25,245.1,259.9,245.1,254.0,253.35,252.83,2256963,57063290895000.01,,1433871.0,0.6353
2008-10-17,GAIL,EQ,253.35,259.7,260.8,202.7,237.0,243.3,250.86,1581742,39679930545000.0,,766600.0,0.4847
2008-10-20,GAIL,EQ,243.3,242.0,248.0,227.75,239.85,237.0,239.62,2968040,71118985085000.0,,1519038.0,0.5118
2008-10-21,GAIL,EQ,237.0,240.0,250.0,238.9,239.1,240.0,242.71,2145938,52083253660000.0,,1239893.0,0.5778
2008-10-22,GAIL,EQ,240.0,240.0,240.0,221.25,224.55,223.75,227.58,3543714,80648105045000.0,,2415076.0,0.6815000000000001
2008-10-23,GAIL,EQ,223.75,220.0,226.5,210.35,222.0,224.05,220.92,2718033,60047505054999.99,,1663129.0,0.6119
2008-10-24,GAIL,EQ,224.05,220.0,228.0,187.3,199.05,196.6,200.03,5757943,115176976975000.0,,3051299.0,0.5299
2008-10-27,GAIL,EQ,196.6,199.0,202.5,164.5,190.9,193.8,184.85,2501908,46248625910000.0,,1157828.0,0.46280000000000004
2008-10-28,GAIL,EQ,193.8,200.0,219.4,196.0,215.0,213.35,209.31,465638,9746147405000.0,,162697.0,0.3494
2008-10-29,GAIL,EQ,213.35,219.0,222.0,203.0,211.0,207.75,209.24,2534136,53023473835000.0,,1279356.0,0.5048
2008-10-31,GAIL,EQ,207.75,216.8,220.95,202.95,215.6,214.65,212.25,3109052,65991167385000.0,,1806357.0,0.5810000000000001
2008-11-03,GAIL,EQ,214.65,220.0,231.0,212.5,222.9,222.35,222.55,2281705,50779784410000.0,,1129294.0,0.4949
2008-11-04,GAIL,EQ,222.35,224.0,242.7,218.3,233.5,236.65,230.65,1603989,36996541245000.0,,738002.0,0.4601
2008-11-05,GAIL,EQ,236.65,241.0,244.6,198.0,201.0,200.1,212.04,4561590,96721932180000.0,,2716921.0,0.5956
2008-11-06,GAIL,EQ,200.1,202.0,213.7,192.65,203.0,203.5,205.13,2959478,60709112640000.0,,956030.0,0.32299999999999995
2008-11-07,GAIL,EQ,203.5,205.0,215.0,204.05,214.7,213.85,210.49,1926628,40553043945000.0,,824194.0,0.4278
2008-11-10,GAIL,EQ,213.85,215.05,219.0,211.0,216.6,216.15,215.64,1472908,31762176630000.0,,669642.0,0.4546
2008-11-11,GAIL,EQ,216.15,215.0,220.0,207.15,210.45,211.25,212.86,1945958,41421383840000.0,,1067252.0,0.5484
2008-11-12,GAIL,EQ,211.25,210.0,215.5,199.1,205.0,203.85,208.43,1808022,37684445770000.0,,788378.0,0.436
2008-11-14,GAIL,EQ,203.85,210.0,216.25,198.3,200.05,199.95,203.62,3741642,76185984060000.0,,2189202.0,0.5851
2008-11-17,GAIL,EQ,199.95,200.1,204.0,188.35,194.0,192.75,192.54,3911912,75321812655000.0,,2236347.0,0.5717
2008-11-18,GAIL,EQ,192.75,190.0,201.5,188.0,191.0,191.15,192.91,3441259,66384152290000.0,,1796206.0,0.522
2008-11-19,GAIL,EQ,191.15,191.1,200.0,185.05,189.55,191.95,191.84,2934291,56291222079999.99,,1049019.0,0.3575
2008-11-20,GAIL,EQ,191.95,184.85,190.0,176.1,183.85,183.2,183.75,3505721,64418456860000.0,,1847789.0,0.5271
2008-11-21,GAIL,EQ,183.2,183.2,193.0,180.5,192.0,189.65,186.86,2113585,39494384705000.0,,1056442.0,0.49979999999999997
2008-11-24,GAIL,EQ,189.65,186.0,201.45,179.0,199.5,199.4,194.49,1586299,30851578535000.004,,560701.0,0.35350000000000004
2008-11-25,GAIL,EQ,199.4,203.0,207.2,194.45,195.0,195.05,199.59,1931534,38552083600000.0,,899075.0,0.46549999999999997
2008-11-26,GAIL,EQ,195.05,195.1,203.95,195.1,201.0,200.3,200.14,1849788,37021761405000.0,,975875.0,0.5276
2008-11-28,GAIL,EQ,200.3,186.55,202.95,186.55,197.2,196.2,196.47,2159370,42424487145000.0,,1244137.0,0.5761999999999999
2008-12-01,GAIL,EQ,196.2,202.0,207.0,196.5,202.0,201.25,202.28,1920495,38847429540000.0,,981177.0,0.5109
2008-12-02,GAIL,EQ,201.25,196.0,206.7,190.1,197.0,197.2,199.34,1924437,38361579920000.0,,965468.0,0.5017
2008-12-03,GAIL,EQ,197.2,198.0,202.35,195.0,200.25,199.45,198.96,1615623,32143760645000.0,,823647.0,0.5098
2008-12-04,GAIL,EQ,199.45,200.0,204.9,198.0,204.1,202.7,200.92,1881605,37806065755000.0,,920063.0,0.489
2008-12-05,GAIL,EQ,202.7,205.0,210.5,199.4,202.75,201.8,206.87,2001681,41409722435000.0,,970072.0,0.48460000000000003
2008-12-08,GAIL,EQ,201.8,203.5,214.2,202.0,204.5,205.45,210.16,2668491,56080761454999.99,,1704473.0,0.6386999999999999
2008-12-10,GAIL,EQ,205.45,206.5,221.9,206.5,221.35,219.4,216.28,2363553,51118146270000.0,,1293292.0,0.5472
2008-12-11,GAIL,EQ,219.4,220.1,221.9,206.4,209.6,208.5,211.32,2222609,46967232165000.0,,1365442.0,0.6143
2008-12-12,GAIL,EQ,208.5,201.15,216.05,201.15,213.0,212.95,210.91,2582508,54468197865000.0,,1680858.0,0.6509
2008-12-15,GAIL,EQ,212.95,214.0,224.5,214.0,223.4,222.1,221.26,2021330,44723948270000.0,,1132229.0,0.5601
2008-12-16,GAIL,EQ,222.1,221.0,230.7,216.15,229.0,228.95,222.55,1288410,28673909339999.996,,586006.0,0.4548
2008-12-17,GAIL,EQ,228.95,231.0,232.9,205.8,210.0,209.8,216.91,2321971,50365257795000.0,,1300206.0,0.56
2008-12-18,GAIL,EQ,209.8,210.0,214.0,195.15,210.0,209.05,203.13,3789311,76972619660000.0,,2042383.0,0.539
2008-12-19,GAIL,EQ,209.05,210.0,219.0,208.0,216.05,216.25,213.62,1763137,37663289025000.0,,908375.0,0.5152
2008-12-22,GAIL,EQ,216.25,219.0,219.95,211.1,216.0,214.5,216.21,883535,19103314585000.0,,336300.0,0.38060000000000005
2008-12-23,GAIL,EQ,214.5,213.5,214.4,201.0,202.75,202.6,206.24,1381482,28491858875000.0,,657157.0,0.4757
2008-12-24,GAIL,EQ,202.6,202.6,204.5,197.0,199.0,199.25,200.09,2180076,43621691800000.0,,1284300.0,0.5891
2008-12-26,GAIL,EQ,199.25,200.6,203.8,197.5,201.0,200.05,200.58,825264,16553256185000.0,,380113.0,0.4606
2008-12-29,GAIL,EQ,200.05,200.05,204.35,197.15,202.65,202.9,201.16,597228,12013776930000.0,,198730.0,0.33280000000000004
2008-12-30,GAIL,EQ,202.9,204.0,207.5,200.0,202.9,202.9,203.42,1475082,30005762030000.0,,807831.0,0.5477000000000001
2008-12-31,GAIL,EQ,202.9,204.9,208.0,202.9,207.05,206.25,205.74,1418852,29191329389999.996,,838773.0,0.5912
2009-01-01,GAIL,EQ,206.25,208.5,208.85,203.0,207.7,207.85,205.83,1003925,20663905095000.0,,327957.0,0.32670000000000005
2009-01-02,GAIL,EQ,207.85,209.5,210.9,206.0,208.5,207.65,208.54,756430,15774902990000.0,,297776.0,0.3937
2009-01-05,GAIL,EQ,207.65,210.0,215.5,207.5,214.85,214.05,212.32,1210110,25692667495000.0,,411496.0,0.34
2009-01-06,GAIL,EQ,214.05,215.0,219.85,206.05,211.5,210.9,213.93,2823201,60396060979999.99,,1725481.0,0.6112
2009-01-07,GAIL,EQ,210.9,211.3,215.3,193.7,197.75,198.65,202.18,4065955,82204934630000.0,,2808610.0,0.6908
2009-01-09,GAIL,EQ,198.65,190.05,204.85,190.0,203.05,202.55,201.22,2325867,46801895190000.0,,1562124.0,0.6716
2009-01-12,GAIL,EQ,202.55,203.0,207.75,194.15,204.75,206.15,201.51,2159715,43521134415000.0,,1302695.0,0.6032000000000001
2009-01-13,GAIL,EQ,206.15,205.9,210.0,202.0,206.2,206.7,205.83,1750178,36023899790000.0,,1063088.0,0.6074
2009-01-14,GAIL,EQ,206.7,209.05,217.7,201.25,203.5,204.8,207.86,2248727,46742130855000.0,,1210111.0,0.5381
2009-01-15,GAIL,EQ,204.8,201.2,202.8,196.25,200.4,199.4,199.12,1918997,38210797490000.0,,1242466.0,0.6475
2009-01-16,GAIL,EQ,199.4,201.55,210.0,201.55,207.0,207.55,206.96,2170519,44920791240000.0,,1064349.0,0.4904
2009-01-19,GAIL,EQ,207.55,208.5,215.6,207.55,212.95,213.15,213.45,2271165,48477864225000.0,,1415693.0,0.6233
2009-01-20,GAIL,EQ,213.15,212.4,212.4,202.55,207.0,206.35,206.29,1231337,25401081740000.0,,598045.0,0.4857
2009-01-21,GAIL,EQ,206.35,205.0,211.25,200.0,203.0,205.4,207.57,2508105,52060719675000.0,,1295968.0,0.5167
2009-01-22,GAIL,EQ,205.4,205.0,207.85,201.0,201.65,202.8,204.83,979089,20054417505000.0,,446219.0,0.4557
2009-01-23,GAIL,EQ,202.8,202.0,204.9,198.0,198.95,199.4,199.67,1149395,22950259255000.0,,645429.0,0.5615
2009-01-27,GAIL,EQ,199.4,200.0,200.5,186.0,190.4,188.65,193.58,3149306,60963837960000.0,,1927641.0,0.6121
2009-01-28,GAIL,EQ,188.65,189.2,202.7,189.0,200.5,201.25,197.14,1966450,38766938550000.0,,900581.0,0.45799999999999996
2009-01-29,GAIL,EQ,201.25,199.0,201.0,192.55,196.0,197.0,196.76,3746064,73707514205000.0,,2433323.0,0.6496
2009-01-30,GAIL,EQ,197.0,192.5,196.85,191.0,195.0,195.3,194.53,2940015,57191879450000.0,,2263383.0,0.7698999999999999
2009-02-02,GAIL,EQ,195.3,198.0,204.45,196.3,202.25,202.25,202.03,3228587,65228623310000.0,,2103027.0,0.6514
2009-02-03,GAIL,EQ,202.25,203.1,208.9,198.0,202.3,201.85,202.92,3239748,65740941250000.0,,1688628.0,0.5212
2009-02-04,GAIL,EQ,201.85,204.0,207.5,199.65,205.45,205.55,204.07,2431841,49626391255000.0,,1368689.0,0.5628000000000001
2009-02-05,GAIL,EQ,205.55,204.9,206.9,198.25,202.05,202.2,202.14,1873320,37866645830000.0,,1031094.0,0.5504
2009-02-06,GAIL,EQ,202.2,203.9,207.0,203.0,205.55,205.6,205.03,1425565,29228249764999.996,,866349.0,0.6077
2009-02-09,GAIL,EQ,205.6,206.5,209.0,203.35,207.35,206.75,205.32,2229158,45768155570000.0,,1536284.0,0.6892
2009-02-10,GAIL,EQ,206.75,207.9,215.8,207.1,215.05,213.05,211.61,1709320,36171085805000.0,,781364.0,0.4571
2009-02-11,GAIL,EQ,213.05,208.1,219.95,206.25,219.35,218.6,215.21,844551,18175445775000.0,,271456.0,0.3214
2009-02-12,GAIL,EQ,218.6,219.0,225.45,211.2,214.95,214.6,216.04,2530126,54661137554999.99,,1447810.0,0.5722
2009-02-13,GAIL,EQ,214.6,214.85,217.7,210.0,212.0,212.35,212.36,3820302,81129698290000.0,,2597421.0,0.6799
2009-02-16,GAIL,EQ,212.35,214.0,214.0,205.55,207.1,207.55,208.49,745756,15548065575000.0,,271991.0,0.36469999999999997
2009-02-17,GAIL,EQ,207.55,207.0,207.0,197.05,197.8,199.6,199.34,3001675,59836670054999.99,,1934714.0,0.6445000000000001
2009-02-18,GAIL,EQ,199.6,197.0,202.7,196.5,199.45,199.7,200.22,1927948,38601880330000.0,,1022172.0,0.5302
2009-02-19,GAIL,EQ,199.7,200.0,203.0,196.2,201.8,200.65,199.88,1762265,35224710080000.0,,956567.0,0.5428000000000001
2009-02-20,GAIL,EQ,200.65,199.4,201.75,194.75,200.7,200.3,197.58,2156249,42604025235000.0,,1273153.0,0.5904
2009-02-24,GAIL,EQ,200.3,198.0,198.9,194.6,196.15,196.35,196.29,1464628,28748890230000.0,,968757.0,0.6614
2009-02-25,GAIL,EQ,196.35,197.0,199.9,196.0,197.1,197.1,197.73,1339446,26484404920000.0,,828089.0,0.6182
2009-02-26,GAIL,EQ,197.1,196.85,203.9,195.55,203.75,202.2,199.96,3025645,60499649095000.01,,2187362.0,0.7229000000000001
2009-02-27,GAIL,EQ,202.2,203.0,207.6,196.6,206.05,203.6,200.66,1108207,22236940295000.0,,446699.0,0.4031
2009-03-02,GAIL,EQ,203.6,200.0,203.9,198.05,201.1,201.5,200.34,934615,18724150320000.0,,522732.0,0.5593
2009-03-03,GAIL,EQ,201.5,200.7,200.7,195.0,195.2,196.45,197.63,1699093,33578425705000.0,,880475.0,0.5182
2009-03-04,GAIL,EQ,196.45,197.0,202.4,194.9,200.65,200.85,199.05,554270,11032596225000.0,,169290.0,0.3054
2009-03-05,GAIL,EQ,200.85,200.05,201.8,197.3,199.85,199.95,199.3,801149,15966672869999.998,,359797.0,0.4491
2009-03-06,GAIL,EQ,199.95,191.35,203.5,191.35,202.0,202.0,201.95,1091686,22047117160000.0,,670548.0,0.6142000000000001
2009-03-09,GAIL,EQ,202.0,201.0,206.3,199.55,204.4,204.85,204.57,1924042,39359498205000.0,,1249049.0,0.6492
2009-03-12,GAIL,EQ,204.85,206.0,215.5,205.15,211.0,212.85,211.58,2065361,43698672615000.0,,1214577.0,0.5881000000000001
2009-03-13,GAIL,EQ,212.85,214.0,219.75,208.3,210.25,210.2,214.29,3038736,65117279650000.0,,1807573.0,0.5948
2009-03-16,GAIL,EQ,210.2,211.0,222.1,209.15,221.0,220.25,218.01,2619424,57107339129999.99,,1735208.0,0.6624
2009-03-17,GAIL,EQ,220.25,219.0,221.25,210.9,216.55,215.55,215.14,1935491,41640674230000.0,,1108606.0,0.5728
2009-03-18,GAIL,EQ,215.55,216.5,223.85,216.5,222.0,221.95,221.49,2108552,46702626610000.0,,1528674.0,0.725
2009-03-19,GAIL,EQ,221.95,223.1,223.95,214.6,218.0,220.25,218.56,827002,18075350775000.0,,355777.0,0.4302
2009-03-20,GAIL,EQ,220.25,217.0,226.85,217.0,222.5,220.75,221.2,1137385,25158871555000.0,,687112.0,0.6041
2009-03-23,GAIL,EQ,220.75,223.1,236.9,223.1,236.65,234.4,231.03,2117784,48927348760000.0,,1079339.0,0.5097
2009-03-24,GAIL,EQ,234.4,226.35,244.0,223.2,223.6,226.15,232.75,4316053,100456159945000.0,,2372268.0,0.5496
2009-03-25,GAIL,EQ,226.15,225.9,238.7,222.0,234.0,233.8,233.7,1644455,38430932790000.0,,595393.0,0.36210000000000003
2009-03-26,GAIL,EQ,233.8,239.7,239.7,226.45,236.05,236.0,232.62,4171181,97031234520000.0,,2372660.0,0.5688000000000001
2009-03-27,GAIL,EQ,236.0,238.05,244.7,235.55,238.2,240.95,241.05,1778287,42865871130000.0,,772475.0,0.4344
2009-03-30,GAIL,EQ,240.95,239.8,239.8,229.15,232.4,233.3,233.1,1662386,38750696090000.0,,879904.0,0.5293
2009-03-31,GAIL,EQ,233.3,234.4,250.9,231.7,243.0,245.6,241.3,3852705,92964115530000.0,,2516192.0,0.6531
2009-04-01,GAIL,EQ,245.6,248.7,251.95,237.25,251.1,249.2,245.13,1292224,31675789814999.996,,507503.0,0.39270000000000005
2009-04-02,GAIL,EQ,249.2,251.8,263.75,251.15,259.5,259.7,260.07,2570233,66842894760000.0,,1432027.0,0.5572
2009-04-06,GAIL,EQ,259.7,269.7,273.4,247.3,257.8,256.35,256.15,2208396,56569016654999.99,,969455.0,0.439
2009-04-08,GAIL,EQ,256.35,251.0,281.0,245.75,274.8,275.15,265.54,4029081,106987612950000.0,,2250164.0,0.5585
2009-04-09,GAIL,EQ,275.15,284.7,284.7,262.95,268.95,268.2,269.79,1776181,47919521270000.0,,740919.0,0.4171
2009-04-13,GAIL,EQ,268.2,270.0,271.95,256.0,256.8,257.65,261.62,1842736,48209632250000.0,,888038.0,0.4819
2009-04-15,GAIL,EQ,257.65,255.0,258.5,249.05,254.2,254.3,253.05,3734132,94491206180000.0,,2344260.0,0.6278
2009-04-16,GAIL,EQ,254.3,255.1,259.0,244.55,250.0,249.8,250.61,2637714,66102857220000.01,,1603752.0,0.608
2009-04-17,GAIL,EQ,249.8,251.0,263.75,248.05,255.6,254.9,257.17,3184435,81894701325000.0,,1577468.0,0.4954
2009-04-20,GAIL,EQ,254.9,256.0,260.0,249.25,253.5,253.45,253.13,1489621,37706437030000.0,,826289.0,0.5547
2009-04-21,GAIL,EQ,253.45,250.0,260.4,248.55,253.2,252.95,253.61,2591049,65710805120000.01,,1280682.0,0.4943
2009-04-22,GAIL,EQ,252.95,252.0,255.0,243.1,247.2,247.2,247.29,1555994,38478132680000.0,,704377.0,0.45270000000000005
2009-04-23,GAIL,EQ,247.2,245.0,251.0,240.4,249.6,249.9,247.75,1126398,27907014350000.0,,422458.0,0.3751
2009-04-24,GAIL,EQ,249.9,249.95,253.8,245.1,251.45,251.55,249.5,1511046,37701022000000.0,,918862.0,0.6081000000000001
2009-04-27,GAIL,EQ,251.55,254.0,256.0,244.55,251.05,248.45,250.2,1679371,42018079545000.0,,919457.0,0.5475
2009-04-28,GAIL,EQ,248.45,249.0,249.9,242.15,246.0,247.0,245.43,736201,18068789005000.0,,285183.0,0.3874
2009-04-29,GAIL,EQ,247.0,248.9,260.9,244.5,256.7,256.45,254.43,1827853,46505996595000.0,,1298069.0,0.7101999999999999
2009-05-04,GAIL,EQ,256.45,260.0,267.45,256.35,256.35,258.35,260.89,2194424,57250515195000.01,,1243278.0,0.5666
2009-05-05,GAIL,EQ,258.35,257.0,265.95,255.2,258.05,259.1,260.42,1750203,45578302610000.0,,892028.0,0.5097
2009-05-06,GAIL,EQ,259.1,259.5,263.7,256.6,259.45,258.7,260.24,1560623,40613529450000.0,,678802.0,0.435
2009-05-07,GAIL,EQ,258.7,260.7,264.9,257.35,259.0,260.5,261.04,1368419,35721637805000.0,,618463.0,0.452
2009-05-08,GAIL,EQ,260.5,261.55,264.45,256.5,260.35,261.65,261.07,1400159,36553587590000.0,,784644.0,0.5604
2009-05-11,GAIL,EQ,261.65,258.65,263.0,256.05,260.6,260.85,260.13,1010260,26280199170000.0,,564185.0,0.5585
2009-05-12,GAIL,EQ,260.85,260.0,273.9,258.2,269.9,270.6,268.77,3819962,102669298105000.0,,2343213.0,0.6134000000000001
2009-05-13,GAIL,EQ,270.6,271.1,274.9,266.0,266.75,267.9,271.38,1573047,42688790370000.0,,759426.0,0.4828
2009-05-14,GAIL,EQ,267.9,265.0,271.55,262.2,268.25,264.5,268.29,973375,26114797980000.0,,515471.0,0.5296000000000001
2009-05-15,GAIL,EQ,264.5,265.0,275.0,265.0,272.05,269.9,269.82,1261112,34027522095000.0,,707186.0,0.5608
2009-05-18,GAIL,EQ,269.9,280.15,323.0,280.15,300.25,305.5,312.58,14160,442614940000.00006,,14110.0,0.9965
2009-05-19,GAIL,EQ,305.5,312.35,320.0,247.45,307.0,304.05,305.1,3732727,113886673245000.0,,2283545.0,0.6118
2009-05-20,GAIL,EQ,304.05,290.05,312.9,290.05,307.9,307.75,307.24,2558057,78594587645000.0,,1753086.0,0.6853
2009-05-21,GAIL,EQ,307.75,307.75,311.95,297.65,302.0,302.75,302.84,3271183,99065835125000.0,,2129124.0,0.6509
2009-05-22,GAIL,EQ,302.75,302.0,302.9,281.6,287.1,286.3,287.4,3378331,97094167665000.0,,2130697.0,0.6307
2009-05-25,GAIL,EQ,286.3,291.0,291.0,277.75,282.65,282.75,283.71,1820216,51640972290000.0,,940918.0,0.5169
2009-05-26,GAIL,EQ,282.75,285.85,287.6,274.5,275.9,276.15,281.31,1311755,36901120485000.0,,673706.0,0.5136000000000001
2009-05-27,GAIL,EQ,276.15,280.1,286.0,278.15,285.5,284.5,282.97,2882701,81570750510000.0,,1674997.0,0.5811000000000001
2009-05-28,GAIL,EQ,284.5,290.0,291.0,281.2,288.8,286.3,286.63,4357742,124906698865000.02,,2731063.0,0.6267
2009-05-29,GAIL,EQ,286.3,289.8,316.0,288.0,300.5,300.0,303.89,5611185,170517674005000.0,,2240040.0,0.3992
2009-06-01,GAIL,EQ,300.0,310.0,317.7,301.3,306.25,307.25,307.98,2495110,76843553900000.0,,1102104.0,0.44170000000000004
2009-06-02,GAIL,EQ,307.25,302.25,312.0,302.25,309.65,310.05,307.45,2305253,70875007855000.0,,1378914.0,0.5982000000000001
2009-06-03,GAIL,EQ,310.05,315.0,315.0,303.0,306.9,307.65,308.88,1808427,55858404279999.99,,944090.0,0.5221
2009-06-04,GAIL,EQ,307.65,307.0,308.5,302.85,304.9,304.45,304.71,1378588,42006892300000.0,,773266.0,0.5609000000000001
2009-06-05,GAIL,EQ,304.45,305.0,314.85,303.4,308.0,306.45,309.11,2651110,81949394320000.0,,1344708.0,0.5072
2009-06-08,GAIL,EQ,306.45,306.5,309.9,290.5,291.5,292.55,298.39,1366987,40789369080000.0,,544519.0,0.3983
2009-06-09,GAIL,EQ,292.55,292.55,295.6,284.55,294.7,293.9,290.12,2148867,62343115595000.01,,1257496.0,0.5852
2009-06-10,GAIL,EQ,293.9,297.0,298.7,290.7,292.8,292.95,293.2,2166276,63515692570000.01,,1167862.0,0.5391
2009-06-11,GAIL,EQ,292.95,293.05,294.0,284.0,286.75,286.15,287.36,1448244,41616438760000.0,,718048.0,0.4958
2009-06-12,GAIL,EQ,286.15,291.0,292.9,285.1,287.0,287.45,288.85,2355117,68027128720000.01,,1365791.0,0.5799000000000001
2009-06-15,GAIL,EQ,287.45,289.8,290.0,277.2,283.3,282.75,281.42,2142237,60286572000000.0,,1271486.0,0.5935
2009-06-16,GAIL,EQ,282.75,281.5,292.8,278.1,288.65,289.0,286.55,1099048,31493438985000.004,,525652.0,0.4783
2009-06-17,GAIL,EQ,289.0,290.0,293.0,277.15,279.55,279.9,283.51,1063579,30153541005000.0,,502167.0,0.4721
2009-06-18,GAIL,EQ,279.9,283.0,283.0,276.0,279.1,279.8,279.43,1230728,34390031339999.996,,708629.0,0.5758
2009-06-19,GAIL,EQ,279.8,284.8,289.8,275.35,288.0,287.9,282.46,1531066,43245932850000.0,,935729.0,0.6112
2009-06-22,GAIL,EQ,287.9,292.0,293.0,278.3,281.95,281.9,283.45,841442,23850592220000.0,,417320.0,0.49600000000000005
2009-06-23,GAIL,EQ,281.9,280.0,284.5,272.5,279.4,280.1,278.48,1867554,52007096560000.0,,1135097.0,0.6078
2009-06-24,GAIL,EQ,280.1,282.85,284.8,275.2,281.1,281.0,279.75,1414986,39583538160000.0,,932894.0,0.6593000000000001
2009-06-25,GAIL,EQ,281.0,290.0,290.0,278.0,278.55,278.5,279.59,2921633,81685409830000.0,,2332814.0,0.7985
2009-06-26,GAIL,EQ,278.5,283.55,287.75,277.5,286.0,284.35,281.4,980547,27592633855000.0,,457800.0,0.4669
2009-06-29,GAIL,EQ,284.35,287.0,293.0,282.4,290.4,290.1,289.14,865115,25013997345000.0,,327744.0,0.3788
2009-06-30,GAIL,EQ,290.1,292.9,294.0,285.1,290.0,288.35,288.53,1046151,30184296605000.0,,573760.0,0.5484
2009-07-01,GAIL,EQ,288.35,287.25,291.65,284.0,289.0,287.85,287.92,710667,20461196345000.0,,314697.0,0.4428
2009-07-02,GAIL,EQ,287.85,292.0,330.0,288.25,309.8,310.4,313.58,10367097,325095538810000.0,,3591438.0,0.3464
2009-07-03,GAIL,EQ,310.4,301.15,318.55,301.15,317.1,316.85,313.24,3501569,109683922840000.02,,1324814.0,0.37829999999999997
2009-07-06,GAIL,EQ,316.85,316.7,320.0,306.25,316.0,314.8,313.75,3399344,106653085030000.0,,1748160.0,0.5143
2009-07-07,GAIL,EQ,314.8,318.9,343.55,317.0,325.1,324.9,330.94,6384435,211289010535000.0,,2730670.0,0.4277
2009-07-08,GAIL,EQ,324.9,320.0,323.0,310.25,315.0,313.75,316.48,4048319,128121846255000.0,,1941805.0,0.4797
2009-07-09,GAIL,EQ,313.75,316.0,330.0,315.0,325.5,324.6,324.66,3603781,117000356000000.0,,2073269.0,0.5753
2009-07-10,GAIL,EQ,324.6,326.05,329.9,310.0,315.0,311.4,318.36,1975371,62888779760000.0,,1031243.0,0.5221
2009-07-13,GAIL,EQ,311.4,315.0,324.0,306.0,315.65,316.6,318.25,2923533,93040573035000.0,,1505228.0,0.5149
2009-07-14,GAIL,EQ,316.6,321.9,324.45,315.3,323.85,322.35,319.56,1475049,47136893145000.0,,691415.0,0.4687
2009-07-15,GAIL,EQ,322.35,323.85,327.95,316.7,327.4,326.65,323.28,1051605,33995892400000.0,,307517.0,0.2924
2009-07-16,GAIL,EQ,326.65,330.0,348.5,322.95,336.25,338.55,336.4,3448435,116005608584999.98,,1247991.0,0.3619
2009-07-17,GAIL,EQ,338.55,341.4,344.7,331.1,338.4,336.3,336.8,1860816,62671547925000.0,,752947.0,0.4046
2009-07-20,GAIL,EQ,336.3,342.4,342.4,336.5,336.5,338.85,339.31,1323800,44918046705000.0,,663170.0,0.501
2009-07-21,GAIL,EQ,338.85,339.8,339.8,323.4,327.9,326.5,327.1,1950238,63791604590000.0,,1045619.0,0.5361
2009-07-22,GAIL,EQ,326.5,329.0,336.9,323.1,331.95,329.85,330.71,2608850,86277302055000.0,,1300980.0,0.4987
2009-07-23,GAIL,EQ,329.85,334.0,348.9,332.15,347.0,345.6,341.0,2155403,73498558050000.0,,993821.0,0.4611
2009-07-24,GAIL,EQ,345.6,347.0,355.5,338.85,351.5,353.25,348.78,3251846,113416777950000.0,,1498065.0,0.4607
2009-07-27,GAIL,EQ,353.25,356.5,358.65,337.05,339.3,339.75,346.4,2785539,96490753080000.0,,1460986.0,0.5245000000000001
2009-07-28,GAIL,EQ,339.75,341.2,343.85,329.5,334.0,332.75,334.94,1805472,60473110495000.01,,981144.0,0.5434
2009-07-29,GAIL,EQ,332.75,334.4,336.3,318.1,322.8,323.6,325.66,2039428,66416053315000.0,,1164757.0,0.5711
2009-07-30,GAIL,EQ,323.6,320.25,339.45,320.25,337.8,335.5,331.85,2694133,89404228015000.0,,1512706.0,0.5615
2009-07-31,GAIL,EQ,335.5,339.95,340.9,329.15,332.4,331.95,335.21,1306815,43805902290000.0,,789765.0,0.6043000000000001
2009-08-03,GAIL,EQ,331.95,332.05,332.05,321.65,328.15,329.05,326.99,1475299,48240585085000.0,,926450.0,0.628
2009-08-04,GAIL,EQ,329.05,329.0,329.0,318.0,321.5,319.8,322.38,3094769,99770034950000.0,,2201789.0,0.7115
2009-08-05,GAIL,EQ,319.8,320.0,322.8,313.3,320.1,320.2,317.54,2749473,87305775010000.0,,1732398.0,0.6301
2009-08-06,GAIL,EQ,320.2,315.0,324.0,312.35,315.5,315.05,319.76,1743933,55764646054999.99,,988975.0,0.5671
2009-08-07,GAIL,EQ,315.05,313.7,322.7,310.3,316.85,318.9,316.68,1301514,41216121985000.0,,656391.0,0.5043
2009-08-10,GAIL,EQ,318.9,322.05,325.5,312.0,312.0,314.5,319.91,2024057,64750797065000.0,,1046387.0,0.517
2009-08-11,GAIL,EQ,314.5,317.0,330.95,314.1,330.0,329.05,325.28,2846303,92585015940000.0,,1784138.0,0.6268
2009-08-12,GAIL,EQ,329.05,332.55,332.55,323.1,326.0,325.95,326.59,1621393,52953019755000.0,,894573.0,0.5517000000000001
2009-08-13,GAIL,EQ,325.95,327.5,333.85,327.25,331.5,331.55,330.97,1109384,36717134640000.0,,473714.0,0.42700000000000005
2009-08-14,GAIL,EQ,331.55,332.5,349.5,331.5,341.9,342.9,343.66,2497282,85821762355000.0,,1357385.0,0.5435
2009-08-17,GAIL,EQ,342.9,339.7,342.0,326.1,329.2,329.4,333.85,1446141,48279383685000.0,,718057.0,0.4965
2009-08-18,GAIL,EQ,329.4,326.4,337.25,323.15,327.6,328.6,329.7,1967032,64853122860000.0,,1076027.0,0.547
2009-08-19,GAIL,EQ,328.6,330.0,330.6,319.55,322.6,321.5,324.15,1630946,52867051325000.0,,960621.0,0.589
2009-08-20,GAIL,EQ,321.5,325.0,329.0,319.0,322.5,323.1,324.86,1098054,35671761890000.0,,622899.0,0.5673
2009-08-21,GAIL,EQ,323.1,324.4,339.2,319.9,334.5,336.65,331.43,2237133,74144182965000.0,,1291080.0,0.5771000000000001
2009-08-24,GAIL,EQ,336.65,338.9,346.0,337.8,340.5,342.05,342.6,3091603,105917266915000.0,,2105229.0,0.6809999999999999
2009-08-25,GAIL,EQ,342.05,339.0,340.2,333.1,334.5,335.8,336.88,2965126,99887813515000.0,,2132400.0,0.7192000000000001
2009-08-26,GAIL,EQ,335.8,336.0,338.8,326.9,329.0,330.6,331.43,3818847,126568690900000.0,,2874364.0,0.7526999999999999
2009-08-27,GAIL,EQ,330.6,331.0,344.9,327.5,343.4,343.4,335.99,2557992,85947158695000.0,,1559272.0,0.6096
2009-08-28,GAIL,EQ,343.4,343.0,349.0,332.0,343.75,345.9,341.1,2132351,72733591470000.0,,1115072.0,0.5229
2009-08-31,GAIL,EQ,345.9,342.0,344.35,334.3,335.0,335.4,337.89,1608829,54361437454999.99,,1040845.0,0.647
2009-09-01,GAIL,EQ,335.4,336.2,341.6,331.8,338.0,338.7,337.44,1494792,50440619620000.0,,837818.0,0.5605
2009-09-02,GAIL,EQ,338.7,340.0,352.55,335.0,345.0,344.9,345.42,2546150,87948233590000.0,,1186012.0,0.4658
2009-09-03,GAIL,EQ,344.9,348.85,362.4,344.3,360.0,357.75,355.39,3435287,122087468134999.98,,1391171.0,0.405
2009-09-04,GAIL,EQ,357.75,355.0,362.0,347.1,354.3,356.7,353.26,2781521,98260221590000.0,,1490978.0,0.536
2009-09-07,GAIL,EQ,356.7,358.0,370.4,352.0,366.65,363.35,359.0,1876770,67376023979999.99,,755610.0,0.4026
2009-09-08,GAIL,EQ,363.35,372.0,372.0,352.0,357.7,358.85,362.9,1829539,66393727720000.01,,770115.0,0.42090000000000005
2009-09-09,GAIL,EQ,358.85,360.0,361.8,350.0,358.7,357.05,355.27,1922583,68303743279999.99,,1176675.0,0.612
2009-09-10,GAIL,EQ,357.05,389.4,389.4,348.0,350.0,350.45,352.29,2429945,85603641885000.0,,1470501.0,0.6052000000000001
2009-09-11,GAIL,EQ,350.45,341.35,353.4,341.35,352.0,350.15,349.17,1199843,41894720035000.0,,531866.0,0.44329999999999997
2009-09-14,GAIL,EQ,350.15,348.9,356.8,345.05,353.05,354.55,352.72,1043776,36815939165000.0,,485528.0,0.46520000000000006
2009-09-15,GAIL,EQ,354.55,356.0,363.75,352.6,361.0,362.25,358.97,1633381,58632948279999.99,,859024.0,0.5259
2009-09-16,GAIL,EQ,362.25,365.0,365.4,349.2,354.0,353.95,354.16,2470895,87508247200000.0,,1498959.0,0.6066
2009-09-17,GAIL,EQ,353.95,358.8,358.8,349.65,350.6,351.4,353.21,1414821,49972614240000.0,,817986.0,0.5782
2009-09-18,GAIL,EQ,351.4,350.1,354.4,349.3,350.05,351.2,351.53,1167000,41023245465000.0,,754158.0,0.6462000000000001
2009-09-22,GAIL,EQ,351.2,349.6,351.0,346.0,349.0,348.7,348.64,1624896,56650238125000.0,,1082467.0,0.6662
2009-09-23,GAIL,EQ,348.7,353.0,359.3,347.55,358.0,354.65,354.7,1939189,68782092165000.0,,1103171.0,0.5689000000000001
2009-09-24,GAIL,EQ,354.65,356.0,360.0,348.35,356.4,356.15,354.76,2528796,89712296790000.0,,1358222.0,0.5371
2009-09-25,GAIL,EQ,356.15,359.0,362.75,351.35,353.05,354.1,356.42,1358979,48437392785000.0,,571366.0,0.4204
2009-09-29,GAIL,EQ,354.1,359.0,366.0,348.1,363.0,362.0,360.39,2339157,84300977745000.0,,1288609.0,0.5509000000000001
2009-09-30,GAIL,EQ,362.0,363.0,363.8,355.1,358.0,359.15,358.91,1353190,48567022285000.0,,772362.0,0.5708
2009-10-01,GAIL,EQ,359.15,359.8,364.4,354.2,361.6,362.1,360.04,1558185,56101241790000.0,,867817.0,0.5569
2009-10-05,GAIL,EQ,362.1,359.0,365.95,356.0,364.45,364.6,362.85,1317447,47803551190000.0,,733267.0,0.5566
2009-10-06,GAIL,EQ,364.6,365.5,369.2,354.65,365.05,365.1,361.81,1826741,66094043615000.0,,958765.0,0.5249
2009-10-07,GAIL,EQ,365.1,367.5,376.0,362.55,363.1,364.05,368.92,3067302,113159502705000.0,,1840539.0,0.6001
2009-10-08,GAIL,EQ,364.05,368.0,383.85,364.05,379.1,378.35,375.9,2599624,97720978895000.0,,1413183.0,0.5436
2009-10-09,GAIL,EQ,378.35,382.0,386.7,375.25,381.9,382.3,381.39,1881928,71774716830000.0,,1214598.0,0.6454000000000001
2009-10-12,GAIL,EQ,382.3,390.0,394.45,373.1,377.0,378.8,378.85,1362220,51608249270000.0,,611735.0,0.4491
2009-10-14,GAIL,EQ,378.8,379.7,382.95,372.15,378.0,377.0,376.65,1873631,70569649905000.0,,1165126.0,0.6219
2009-10-15,GAIL,EQ,377.0,380.0,385.7,377.1,383.1,383.05,380.21,831910,31629692980000.0,,305265.0,0.3669
2009-10-16,GAIL,EQ,383.05,383.8,387.5,380.35,382.0,382.25,382.64,1264785,48395908855000.0,,931920.0,0.7368000000000001
2009-10-17,GAIL,EQ,382.25,380.05,385.6,378.5,382.9,383.05,383.31,196710,7540126359999.999,,107949.0,0.5488000000000001
2009-10-20,GAIL,EQ,383.05,385.9,387.15,375.5,379.0,377.05,380.43,1398248,53193522945000.0,,914815.0,0.6543000000000001
2009-10-21,GAIL,EQ,377.05,383.3,383.85,376.15,380.0,381.1,379.92,1147723,43603895495000.0,,721003.0,0.6282
2009-10-22,GAIL,EQ,381.1,382.7,384.45,372.05,379.0,379.65,379.85,664604,25244750650000.0,,351711.0,0.5292
2009-10-23,GAIL,EQ,379.65,380.0,382.0,359.3,362.05,362.75,366.64,2253398,82619572915000.0,,1323986.0,0.5876
2009-10-26,GAIL,EQ,362.75,365.0,368.0,353.8,357.9,357.55,357.64,1666623,59604693550000.0,,1158707.0,0.6951999999999999
2009-10-27,GAIL,EQ,357.55,356.0,360.0,338.85,345.7,342.5,349.11,2665569,93058486180000.0,,1595542.0,0.5986
2009-10-28,GAIL,EQ,342.5,343.1,356.65,337.1,338.0,338.5,340.68,2476537,84371539130000.0,,1395101.0,0.5633
2009-10-29,GAIL,EQ,338.5,335.1,346.5,330.1,344.6,343.45,340.17,4241842,144293789300000.0,,2838479.0,0.6692
2009-10-30,GAIL,EQ,343.45,345.0,351.25,342.05,344.75,348.25,347.44,1676445,58246456290000.0,,1087497.0,0.6487
2009-11-03,GAIL,EQ,348.25,349.8,354.9,333.4,340.1,340.45,347.52,963925,33498029255000.0,,511486.0,0.5306000000000001
2009-11-04,GAIL,EQ,340.45,345.0,350.45,334.55,346.9,344.1,343.31,741221,25447142700000.0,,293238.0,0.3956
2009-11-05,GAIL,EQ,344.1,352.0,370.0,352.0,366.2,367.7,362.89,2840271,103069561135000.0,,1792470.0,0.6311
2009-11-06,GAIL,EQ,367.7,370.0,375.45,365.45,372.15,370.55,371.99,1015466,37773889675000.0,,470858.0,0.4637
2009-11-09,GAIL,EQ,370.55,375.0,376.2,368.05,375.45,374.65,372.89,1475756,55028830385000.0,,932643.0,0.632
2009-11-10,GAIL,EQ,374.65,376.0,378.0,367.75,370.5,369.6,371.0,1478535,54853863965000.0,,978412.0,0.6617000000000001
2009-11-11,GAIL,EQ,369.6,368.0,386.0,365.05,382.1,383.4,377.77,1816841,68634708225000.0,,1047439.0,0.5765
2009-11-12,GAIL,EQ,383.4,384.0,392.5,374.45,377.65,377.9,383.07,1243572,47637170460000.0,,456128.0,0.3668
2009-11-13,GAIL,EQ,377.9,380.0,388.45,371.0,374.1,377.35,377.5,2596212,98006467750000.0,,1227445.0,0.4728
2009-11-16,GAIL,EQ,377.35,380.0,387.85,375.25,386.25,385.45,381.61,1084866,41399536180000.0,,513667.0,0.47350000000000003
2009-11-17,GAIL,EQ,385.45,386.25,389.85,380.1,386.75,388.0,384.64,940761,36185337635000.0,,443285.0,0.4712
2009-11-18,GAIL,EQ,388.0,393.45,393.45,384.5,386.05,387.4,388.04,817750,31732349230000.0,,407838.0,0.4987
2009-11-19,GAIL,EQ,387.4,384.0,389.0,382.1,387.15,387.2,386.46,1513672,58496846225000.0,,1051200.0,0.6945
2009-11-20,GAIL,EQ,387.2,387.2,392.0,378.25,390.35,390.3,386.26,600298,23186956235000.0,,202302.0,0.337
2009-11-23,GAIL,EQ,390.3,392.0,413.0,386.5,411.5,406.9,400.25,2890669,115699050315000.02,,1492903.0,0.5165
2009-11-24,GAIL,EQ,406.9,409.65,413.0,396.9,401.05,402.85,403.04,1265505,51004947430000.0,,633887.0,0.5009
2009-11-25,GAIL,EQ,402.85,402.0,422.5,401.15,419.9,418.8,413.77,2561926,106005762975000.0,,1281349.0,0.5002000000000001
2009-11-26,GAIL,EQ,418.8,392.35,424.85,344.8,413.4,409.2,412.88,2846039,117507160390000.02,,1595339.0,0.5605
2009-11-27,GAIL,EQ,409.2,397.0,415.25,393.05,414.0,412.9,404.06,1342844,54259213690000.0,,606160.0,0.4514
2009-11-30,GAIL,EQ,412.9,415.0,422.4,415.0,419.0,418.65,418.89,1843842,77236047860000.0,,1245203.0,0.6753
2009-12-01,GAIL,EQ,418.65,421.0,421.2,409.05,411.05,411.4,412.78,2381162,98289712445000.0,,1559134.0,0.6548
2009-12-02,GAIL,EQ,411.4,414.0,425.6,413.15,421.25,422.55,421.67,2784028,117395183675000.0,,1944447.0,0.6984
2009-12-03,GAIL,EQ,422.55,426.4,431.8,421.5,428.6,429.75,426.99,1334232,56970742729999.99,,793993.0,0.5951
2009-12-04,GAIL,EQ,429.75,427.0,427.0,410.0,414.05,413.25,415.44,2376491,98729834805000.0,,1341435.0,0.5645
2009-12-07,GAIL,EQ,413.25,415.0,419.45,413.0,418.0,417.4,416.17,1266070,52689426950000.0,,779608.0,0.6158
2009-12-08,GAIL,EQ,417.4,416.6,424.0,414.0,418.25,418.7,418.6,1582036,66223903735000.0,,841427.0,0.5319
2009-12-09,GAIL,EQ,418.7,419.5,427.0,408.25,409.9,410.4,416.97,1517885,63290682420000.01,,869062.0,0.5725
2009-12-10,GAIL,EQ,410.4,414.8,421.15,407.1,418.6,418.5,415.32,2010678,83506574985000.0,,877701.0,0.4365
2009-12-11,GAIL,EQ,418.5,422.65,422.65,412.6,415.95,416.3,417.6,875884,36576832715000.0,,522794.0,0.5969
2009-12-14,GAIL,EQ,416.3,415.9,425.6,414.55,418.5,419.65,421.85,1668988,70406555980000.0,,724654.0,0.43420000000000003
2009-12-15,GAIL,EQ,419.65,422.1,422.1,396.8,397.75,400.05,408.78,1731578,70783359055000.0,,895065.0,0.5169
2009-12-16,GAIL,EQ,400.05,400.0,411.7,397.5,410.5,409.4,405.88,1277266,51841117170000.0,,761520.0,0.5962
2009-12-17,GAIL,EQ,409.4,409.4,414.9,404.0,414.75,412.35,409.46,1226377,50214886465000.0,,746256.0,0.6085
2009-12-18,GAIL,EQ,412.35,414.5,415.0,400.05,400.5,401.5,404.39,1078363,43608392650000.0,,548763.0,0.5089
2009-12-21,GAIL,EQ,401.5,400.25,403.65,393.05,400.25,399.6,398.43,1370784,54616471310000.0,,591916.0,0.4318
2009-12-22,GAIL,EQ,399.6,402.0,409.1,400.5,409.0,406.45,405.74,848539,34428828095000.0,,485157.0,0.5718
2009-12-23,GAIL,EQ,406.45,408.0,422.0,404.25,416.4,415.3,415.9,1363480,56706767640000.0,,814074.0,0.5971000000000001
2009-12-24,GAIL,EQ,415.3,415.7,422.9,414.75,420.0,419.55,420.27,973775,40924555670000.0,,427828.0,0.4393
2009-12-29,GAIL,EQ,419.55,423.0,424.0,415.0,417.5,418.05,418.31,645868,27017233870000.0,,317624.0,0.4918
2009-12-30,GAIL,EQ,418.05,423.35,438.65,410.05,410.75,411.2,413.96,617199,25549668315000.0,,316531.0,0.5129
2009-12-31,GAIL,EQ,411.2,415.0,417.85,411.25,414.3,413.3,414.15,734735,30429325400000.0,,281718.0,0.3834
2010-01-04,GAIL,EQ,413.3,413.0,420.0,411.35,415.35,415.05,416.05,821671,34185464475000.0,,409952.0,0.4989
2010-01-05,GAIL,EQ,415.05,403.25,420.5,403.25,418.9,418.7,415.55,2173100,90304185415000.0,,1523496.0,0.7011000000000001
2010-01-06,GAIL,EQ,418.7,421.5,421.5,412.1,415.0,415.9,415.1,1107279,45963173925000.0,,693097.0,0.6259
2010-01-07,GAIL,EQ,415.9,418.6,427.65,416.05,424.6,426.35,423.25,1579239,66841032375000.0,,655642.0,0.4152
2010-01-08,GAIL,EQ,426.35,424.5,435.3,424.5,429.0,428.75,431.54,1971781,85090481270000.0,,651515.0,0.33039999999999997
2010-01-11,GAIL,EQ,428.75,431.0,434.4,425.0,433.5,432.4,429.25,1976357,84834158535000.0,,1083806.0,0.5484
2010-01-12,GAIL,EQ,432.4,427.5,433.8,426.0,427.95,427.6,428.98,968909,41564654175000.0,,528180.0,0.5451
2010-01-13,GAIL,EQ,427.6,427.0,427.0,421.1,425.9,425.5,423.93,941359,39907156650000.0,,493803.0,0.5246000000000001
2010-01-14,GAIL,EQ,425.5,427.0,433.0,425.3,429.5,429.95,429.82,1796902,77234864570000.0,,1160382.0,0.6458
2010-01-15,GAIL,EQ,429.95,429.55,431.0,424.7,426.0,425.5,426.42,809546,34520496950000.0,,507827.0,0.6273
2010-01-18,GAIL,EQ,425.5,426.5,443.8,423.1,442.95,438.5,434.98,2496120,108575781145000.0,,845069.0,0.3386
2010-01-19,GAIL,EQ,438.5,440.5,445.0,423.2,425.05,426.05,433.02,2256712,97719735395000.0,,990464.0,0.4389
2010-01-20,GAIL,EQ,426.05,427.0,433.0,412.0,423.3,421.4,420.5,2792017,117404267705000.0,,1483827.0,0.5315
2010-01-21,GAIL,EQ,421.4,422.9,426.2,408.5,412.0,411.25,416.9,1202490,50131295290000.0,,573731.0,0.4771
2010-01-22,GAIL,EQ,411.25,408.9,410.0,395.25,400.0,399.75,400.17,3097879,123967175615000.02,,2106221.0,0.6799
2010-01-25,GAIL,EQ,399.75,400.55,403.65,395.55,398.05,400.05,400.57,1151809,46138324450000.0,,657931.0,0.5712
2010-01-27,GAIL,EQ,400.05,395.0,401.4,382.5,393.55,390.9,391.09,2221455,86878799865000.0,,1455447.0,0.6552
2010-01-28,GAIL,EQ,390.9,395.0,402.0,388.1,397.0,396.9,395.71,2468238,97671405205000.0,,1630503.0,0.6606000000000001
2010-01-29,GAIL,EQ,396.9,396.5,398.0,389.2,395.0,394.05,394.42,1273320,50222055525000.0,,752073.0,0.5906
2010-02-01,GAIL,EQ,394.05,396.0,415.2,392.0,413.0,412.6,406.03,1469335,59659377785000.0,,788212.0,0.5364
2010-02-02,GAIL,EQ,412.6,415.0,417.7,395.1,401.75,398.4,405.31,1195238,48444116360000.0,,593545.0,0.4966
2010-02-03,GAIL,EQ,398.4,403.9,411.4,402.15,405.75,405.7,407.55,881580,35929222450000.0,,297649.0,0.3376
2010-02-04,GAIL,EQ,405.7,411.8,424.5,411.8,419.3,418.7,419.83,3211576,134830933375000.0,,1386680.0,0.4318
2010-02-05,GAIL,EQ,418.7,414.5,423.0,406.25,413.35,415.9,415.83,3272102,136065247834999.98,,1343006.0,0.4104
2010-02-06,GAIL,EQ,415.9,419.0,422.5,413.0,421.8,419.25,418.47,298409,12487488315000.0,,108053.0,0.36210000000000003
2010-02-08,GAIL,EQ,419.25,420.05,425.0,406.0,410.0,410.1,412.72,2630775,108577399170000.0,,1569582.0,0.5966
2010-02-09,GAIL,EQ,410.1,410.25,414.0,407.1,407.95,408.7,410.66,1150514,47246864040000.0,,556079.0,0.4833
2010-02-10,GAIL,EQ,408.7,411.95,415.5,405.6,410.0,408.0,411.46,1685828,69364489945000.01,,1025747.0,0.6085
2010-02-11,GAIL,EQ,408.0,410.8,414.25,410.15,412.0,412.25,412.29,735351,30317640060000.004,,360223.0,0.48990000000000006
2010-02-15,GAIL,EQ,412.25,401.0,417.4,401.0,405.7,406.85,407.22,875485,35651470305000.0,,448953.0,0.5128
2010-02-16,GAIL,EQ,406.85,408.4,411.7,404.3,409.85,410.1,408.55,1234857,50450555000000.0,,785192.0,0.6359
2010-02-17,GAIL,EQ,410.1,412.0,414.45,408.15,410.0,410.9,411.07,1400048,57551574385000.0,,1015873.0,0.7256
2010-02-18,GAIL,EQ,410.9,410.0,410.0,402.7,403.5,404.1,405.75,1431080,58066632400000.0,,740987.0,0.5178
2010-02-19,GAIL,EQ,404.1,404.1,405.9,398.4,405.0,404.5,403.62,989284,39929357285000.0,,537262.0,0.5431
2010-02-22,GAIL,EQ,404.5,408.0,410.0,403.0,404.05,404.4,407.38,742390,30243135160000.004,,441248.0,0.5944
2010-02-23,GAIL,EQ,404.4,404.45,410.8,403.05,409.95,408.7,408.14,984322,40174154490000.0,,710996.0,0.7223
2010-02-24,GAIL,EQ,408.7,404.3,409.95,403.0,406.15,406.15,406.1,1097082,44552159570000.0,,733358.0,0.6685
2010-02-25,GAIL,EQ,406.15,406.0,406.15,396.75,403.0,399.15,400.87,1414000,56683178500000.0,,919212.0,0.6501
2010-02-26,GAIL,EQ,399.15,404.8,412.0,396.1,399.0,398.8,403.58,2359740,95233734175000.0,,1450083.0,0.6145
2010-03-02,GAIL,EQ,398.8,403.05,403.55,390.9,393.0,392.6,393.85,1674473,65949339475000.0,,1083088.0,0.6468
2010-03-03,GAIL,EQ,392.6,395.0,402.3,393.15,399.9,400.1,399.0,1185049,47282925600000.0,,682710.0,0.5761000000000001
2010-03-04,GAIL,EQ,400.1,402.0,402.25,395.55,401.1,400.1,399.19,1417461,56583224195000.01,,1001351.0,0.7064
2010-03-05,GAIL,EQ,400.1,405.0,410.9,402.5,408.9,408.85,407.55,1233143,50257048510000.0,,645821.0,0.5236999999999999
2010-03-08,GAIL,EQ,408.85,413.65,417.2,410.05,411.55,411.2,413.43,1713442,70839609100000.0,,931306.0,0.5435
2010-03-09,GAIL,EQ,411.2,411.95,413.5,404.55,406.9,407.6,407.98,612036,24969859325000.0,,335281.0,0.5478000000000001
2010-03-10,GAIL,EQ,407.6,409.0,410.7,405.15,407.8,407.4,408.61,888884,36320771565000.0,,564818.0,0.6354
2010-03-11,GAIL,EQ,407.4,409.0,419.0,406.6,418.25,417.25,413.68,1505117,62263442900000.0,,951088.0,0.6319
2010-03-12,GAIL,EQ,417.25,418.25,424.6,417.15,418.95,419.2,421.38,1577814,66486473810000.0,,950144.0,0.6022
2010-03-15,GAIL,EQ,419.2,416.5,417.95,409.1,411.35,411.15,412.0,685887,28258492964999.996,,423935.0,0.6181
2010-03-16,GAIL,EQ,411.15,409.0,417.0,401.05,412.1,414.05,414.66,589998,24464697725000.0,,327149.0,0.5545
2010-03-17,GAIL,EQ,414.05,414.9,424.75,414.9,420.0,420.95,420.97,555126,23369049640000.0,,275221.0,0.4958
2010-03-18,GAIL,EQ,420.95,422.0,424.4,416.45,417.0,418.45,418.82,422679,17702587945000.0,,183515.0,0.43420000000000003
2010-03-19,GAIL,EQ,418.45,417.15,423.5,412.3,413.0,414.1,417.18,750790,31321690150000.0,,409998.0,0.5461
2010-03-22,GAIL,EQ,414.1,415.0,419.8,405.65,406.3,407.65,413.09,905319,37397971680000.0,,489469.0,0.5407000000000001
2010-03-23,GAIL,EQ,407.65,409.25,413.0,405.0,407.0,407.85,407.6,972006,39618852045000.0,,633700.0,0.652
2010-03-25,GAIL,EQ,407.85,408.0,408.0,400.0,402.0,401.7,401.8,4042232,162414989265000.0,,3356768.0,0.8304
2010-03-26,GAIL,EQ,401.7,402.0,405.8,400.3,400.75,401.55,401.81,2903844,116680604020000.0,,2534830.0,0.8729000000000001
2010-03-29,GAIL,EQ,401.55,402.0,402.75,396.2,402.0,400.6,400.7,1899434,76110983475000.0,,1263991.0,0.6655
2010-03-30,GAIL,EQ,400.6,402.0,402.95,399.0,399.0,400.4,401.74,2828428,113629541959999.98,,2247539.0,0.7946
2010-03-31,GAIL,EQ,400.4,410.0,411.9,400.4,409.15,410.6,406.32,2074631,84297300595000.0,,1297203.0,0.6253000000000001
2010-04-01,GAIL,EQ,410.6,409.0,413.45,407.1,410.25,410.5,410.29,927047,38035507940000.0,,506874.0,0.5468000000000001
2010-04-05,GAIL,EQ,410.5,412.0,420.0,411.1,416.8,417.25,415.63,1562481,64941164825000.0,,1077467.0,0.6896
2010-04-06,GAIL,EQ,417.25,418.5,418.85,409.1,415.5,417.05,413.7,982761,40656559625000.0,,523591.0,0.5328
2010-04-07,GAIL,EQ,417.05,411.35,433.3,411.35,431.45,431.65,428.88,2604943,111719620630000.0,,1353290.0,0.5195000000000001
2010-04-08,GAIL,EQ,431.65,432.0,435.7,424.1,425.05,426.8,430.4,1328810,57191336990000.0,,656425.0,0.494
2010-04-09,GAIL,EQ,426.8,425.0,435.7,423.25,425.1,424.6,428.07,3363140,143964444080000.0,,2664241.0,0.7922
2010-04-12,GAIL,EQ,424.6,426.0,426.0,409.5,410.95,411.2,411.81,3353216,138088069705000.0,,2536613.0,0.7565000000000001
2010-04-13,GAIL,EQ,411.2,412.0,414.35,407.0,410.15,410.15,410.31,2540054,104220829265000.0,,1797153.0,0.7075
2010-04-15,GAIL,EQ,410.15,414.0,414.15,401.0,403.45,402.95,408.33,1437556,58699691050000.0,,930351.0,0.6472
2010-04-16,GAIL,EQ,402.95,406.0,411.0,402.35,410.0,409.65,407.14,2892230,117754650095000.0,,2048777.0,0.7084
2010-04-19,GAIL,EQ,409.65,403.5,409.0,402.5,403.5,404.35,405.45,1362275,55233319900000.0,,920624.0,0.6758
2010-04-20,GAIL,EQ,404.35,409.0,434.9,409.0,426.1,425.45,424.87,7987830,339375012765000.0,,3969832.0,0.49700000000000005
2010-04-21,GAIL,EQ,425.45,428.0,430.25,419.9,426.5,426.55,423.45,2131501,90258984730000.0,,1202499.0,0.5642
2010-04-22,GAIL,EQ,426.55,423.3,429.9,421.0,422.0,422.65,426.02,1530674,65210466385000.0,,742069.0,0.48479999999999995
2010-04-23,GAIL,EQ,422.65,426.7,426.9,420.05,422.0,422.1,423.12,469259,19855372495000.0,,164331.0,0.3502
2010-04-26,GAIL,EQ,422.1,424.95,426.85,421.0,423.55,423.1,423.16,899580,38066519870000.0,,601096.0,0.6681999999999999
2010-04-27,GAIL,EQ,423.1,432.0,432.0,421.25,424.4,424.75,424.3,997953,42342975160000.0,,756040.0,0.7576
2010-04-28,GAIL,EQ,424.75,419.3,426.0,416.0,424.0,421.45,421.61,1643989,69312966340000.0,,1166597.0,0.7095999999999999
2010-04-29,GAIL,EQ,421.45,423.2,425.0,414.3,417.0,416.15,417.65,2317621,96794427345000.0,,1852170.0,0.7992
2010-04-30,GAIL,EQ,416.15,419.0,430.85,417.1,426.75,429.1,425.33,1624363,69089257395000.01,,951905.0,0.5860000000000001
2010-05-03,GAIL,EQ,429.1,424.0,430.0,424.0,428.0,428.05,427.51,1101898,47107439610000.0,,695110.0,0.6308
2010-05-04,GAIL,EQ,428.05,430.5,433.4,425.15,425.9,426.75,429.53,1872981,80450742400000.0,,1389355.0,0.7418000000000001
2010-05-05,GAIL,EQ,426.75,421.0,425.0,416.35,420.0,419.65,419.92,1057358,44400545630000.0,,648187.0,0.613
2010-05-06,GAIL,EQ,419.65,418.0,428.3,414.75,427.0,426.55,421.11,1572540,66220675475000.0,,986753.0,0.6275000000000001
2010-05-07,GAIL,EQ,426.55,426.0,426.0,417.1,419.0,419.85,421.78,1384930,58413751404999.99,,854053.0,0.6167
2010-05-10,GAIL,EQ,419.85,421.0,431.3,421.0,427.3,427.75,427.68,917589,39243719190000.0,,600337.0,0.6543000000000001
2010-05-11,GAIL,EQ,427.75,428.0,441.0,422.25,423.5,425.2,430.78,2628408,113227679080000.0,,1436217.0,0.5464
2010-05-12,GAIL,EQ,425.2,426.0,432.9,423.55,432.55,431.7,428.85,1226764,52609519880000.0,,608749.0,0.4962
2010-05-13,GAIL,EQ,431.7,433.8,435.0,426.4,430.0,428.85,430.46,1070384,46075462050000.0,,584589.0,0.5461
2010-05-14,GAIL,EQ,428.85,426.0,433.4,426.0,428.0,427.75,430.22,673318,28967514260000.004,,411120.0,0.6106
2010-05-17,GAIL,EQ,427.75,420.05,435.0,418.5,432.25,433.0,428.08,1265258,54163539000000.0,,442644.0,0.3498
2010-05-18,GAIL,EQ,433.0,441.0,444.45,431.2,440.65,440.95,438.41,1686242,73926107145000.0,,898376.0,0.5328
2010-05-19,GAIL,EQ,440.95,436.0,442.2,428.25,432.7,432.2,435.84,1226291,53446217245000.0,,665528.0,0.5427000000000001
2010-05-20,GAIL,EQ,432.2,440.0,453.35,436.2,440.95,441.85,445.21,3665001,163170306855000.0,,2019272.0,0.551
2010-05-21,GAIL,EQ,441.85,437.1,457.0,432.15,454.2,453.75,451.2,2695723,121630024975000.0,,1514697.0,0.5619
2010-05-24,GAIL,EQ,453.75,457.9,457.9,447.85,450.5,451.75,452.63,1423041,64411473190000.0,,698604.0,0.49090000000000006
2010-05-25,GAIL,EQ,451.75,445.9,450.45,437.4,446.0,446.4,443.88,996282,44223135650000.0,,454889.0,0.45659999999999995
2010-05-26,GAIL,EQ,446.4,451.95,455.5,443.45,444.95,448.05,449.93,1442518,64903572854999.99,,845035.0,0.5858
2010-05-27,GAIL,EQ,448.05,445.0,454.95,441.6,453.7,452.15,450.9,2236853,100858963545000.0,,1307446.0,0.5845
2010-05-28,GAIL,EQ,452.15,459.0,459.95,446.3,447.0,448.3,449.71,967215,43496694685000.0,,530538.0,0.5485
2010-05-31,GAIL,EQ,448.3,452.1,456.4,448.2,453.5,453.65,452.9,1200376,54365476654999.99,,632904.0,0.5273
2010-06-01,GAIL,EQ,453.65,455.0,459.0,447.1,450.25,449.95,452.61,832446,37677463600000.0,,311903.0,0.3747
2010-06-02,GAIL,EQ,449.95,451.0,456.5,450.05,455.2,454.35,454.08,1377042,62528700529999.99,,955508.0,0.6939000000000001
2010-06-03,GAIL,EQ,454.35,458.9,466.5,456.05,462.0,461.65,462.84,1801229,83368198150000.0,,1034461.0,0.5743
2010-06-04,GAIL,EQ,461.65,465.0,470.95,458.05,459.45,460.75,463.16,2462823,114067853175000.0,,1234412.0,0.5012
2010-06-07,GAIL,EQ,460.75,457.0,463.9,447.2,452.95,452.9,453.77,1543416,70035430840000.0,,724726.0,0.4696
2010-06-08,GAIL,EQ,452.9,452.0,460.75,447.35,449.8,449.95,455.26,2213462,100769308965000.0,,1190058.0,0.5376
2010-06-09,GAIL,EQ,449.95,451.0,458.7,449.0,456.0,455.65,455.52,928144,42278542565000.0,,409492.0,0.4412
2010-06-10,GAIL,EQ,455.65,457.85,459.25,454.0,457.0,456.1,456.2,575359,26248158775000.0,,216822.0,0.3768
2010-06-11,GAIL,EQ,456.1,458.0,462.7,456.7,460.3,459.9,459.87,1330380,61180140570000.01,,992411.0,0.746
2010-06-14,GAIL,EQ,459.9,463.0,464.25,457.45,461.7,461.9,461.08,829596,38251395405000.0,,483350.0,0.5826
2010-06-15,GAIL,EQ,461.9,460.15,464.0,459.25,461.4,462.2,462.0,728401,33651839930000.0,,412269.0,0.5660000000000001
2010-06-16,GAIL,EQ,462.2,462.0,466.45,458.6,463.35,463.6,463.21,940478,43564020595000.0,,589082.0,0.6264000000000001
2010-06-17,GAIL,EQ,463.6,465.6,476.8,462.05,475.15,475.15,470.6,914240,43024008720000.0,,347835.0,0.3805
2010-06-18,GAIL,EQ,475.15,474.55,478.5,469.05,473.55,472.45,473.0,922933,43654863765000.0,,534576.0,0.5792
2010-06-21,GAIL,EQ,472.45,474.0,477.95,470.55,472.15,473.35,474.38,1187356,56325217254999.99,,807918.0,0.6804000000000001
2010-06-22,GAIL,EQ,473.35,473.0,474.95,469.0,471.05,470.55,471.08,706844,33298135755000.0,,398267.0,0.5634
2010-06-23,GAIL,EQ,470.55,471.6,478.4,470.0,476.4,476.0,475.95,537826,25598066710000.0,,249665.0,0.4642
2010-06-24,GAIL,EQ,476.0,477.1,480.0,467.4,477.0,476.75,475.08,1306040,62047810285000.0,,751473.0,0.5754
2010-06-25,GAIL,EQ,476.75,473.0,516.7,472.15,477.85,484.15,488.62,3586981,175266001720000.0,,1302840.0,0.3632
2010-06-28,GAIL,EQ,484.15,488.2,492.65,469.5,471.95,473.8,477.98,4630833,221342675115000.0,,2206414.0,0.4765
2010-06-29,GAIL,EQ,473.8,473.0,479.0,466.1,473.7,472.95,472.65,1364395,64487644210000.0,,496015.0,0.36350000000000005
2010-06-30,GAIL,EQ,472.95,470.0,475.45,463.25,467.0,467.3,469.08,1890100,88659870310000.0,,1025065.0,0.5423
2010-07-01,GAIL,EQ,467.3,465.8,483.0,460.5,465.3,466.25,470.4,1634976,76909096920000.0,,341372.0,0.20879999999999999
2010-07-02,GAIL,EQ,466.25,467.5,474.4,459.5,460.0,461.8,466.6,1382510,64508557425000.0,,722224.0,0.5224
2010-07-05,GAIL,EQ,461.8,462.0,468.95,455.1,465.0,465.0,464.77,1130652,52549286315000.0,,635419.0,0.562
2010-07-06,GAIL,EQ,465.0,465.05,468.4,462.0,465.0,465.25,465.56,652516,30378592980000.0,,370844.0,0.5683
2010-07-07,GAIL,EQ,465.25,467.7,467.7,455.05,456.75,457.75,461.27,640612,29549338260000.004,,367960.0,0.5744
2010-07-08,GAIL,EQ,457.75,461.75,471.9,460.5,470.0,469.6,467.89,1293600,60525611695000.01,,695354.0,0.5375
2010-07-09,GAIL,EQ,469.6,471.15,477.4,469.9,470.9,471.8,472.94,926520,43819182815000.0,,480946.0,0.5191
2010-07-12,GAIL,EQ,471.8,474.25,475.6,464.15,464.65,465.05,468.31,818367,38325233875000.0,,524855.0,0.6413
2010-07-13,GAIL,EQ,465.05,468.2,472.4,463.25,466.7,466.9,467.6,1078291,50420489600000.0,,686573.0,0.6367
2010-07-14,GAIL,EQ,466.9,470.0,470.8,457.15,457.2,459.2,463.36,773902,35859832640000.0,,506929.0,0.655
2010-07-15,GAIL,EQ,459.2,460.2,463.95,445.25,448.0,448.05,450.26,1738838,78292403605000.0,,954983.0,0.5492
2010-07-16,GAIL,EQ,448.05,445.1,447.0,435.9,441.0,440.6,441.25,2467498,108877318920000.0,,1585089.0,0.6424
2010-07-19,GAIL,EQ,440.6,437.0,451.8,436.2,446.5,446.7,446.99,1775277,79353285030000.0,,1038149.0,0.5848
2010-07-20,GAIL,EQ,446.7,449.8,451.4,445.1,449.0,448.45,448.37,1301643,58361745429999.99,,896896.0,0.6890000000000001
2010-07-21,GAIL,EQ,448.45,450.05,460.0,450.0,459.8,459.35,455.93,1573193,71726496680000.0,,1056504.0,0.6716
2010-07-22,GAIL,EQ,459.35,459.1,477.4,456.1,473.1,474.45,468.02,2671499,125030815859999.98,,1925214.0,0.7206
2010-07-23,GAIL,EQ,474.45,474.45,476.8,461.5,465.0,464.85,465.66,1125078,52389883665000.0,,666137.0,0.5921000000000001
2010-07-26,GAIL,EQ,464.85,465.0,470.0,455.0,455.35,456.7,459.63,795725,36573634400000.0,,384088.0,0.4827
2010-07-27,GAIL,EQ,456.7,453.5,456.6,446.35,450.25,449.4,449.59,1380791,62078954245000.01,,1047686.0,0.7587999999999999
2010-07-28,GAIL,EQ,449.4,450.0,454.0,439.75,446.5,445.2,446.68,1600463,71489022520000.0,,1134533.0,0.7089
2010-07-29,GAIL,EQ,445.2,445.2,455.9,445.2,453.0,452.75,451.5,1232280,55636957279999.99,,862290.0,0.6998000000000001
2010-07-30,GAIL,EQ,452.75,453.0,453.0,436.55,438.0,438.5,441.49,2625190,115900313245000.0,,1877227.0,0.7151000000000001
2010-08-02,GAIL,EQ,438.5,440.05,451.8,440.0,447.0,446.9,446.42,2178914,97271523980000.0,,805501.0,0.3697
2010-08-03,GAIL,EQ,446.9,449.0,453.55,443.55,445.0,444.3,447.85,1617051,72419052650000.0,,955818.0,0.5911
2010-08-04,GAIL,EQ,444.3,445.35,448.0,439.2,440.1,441.0,441.22,2753580,121492288955000.0,,2314749.0,0.8406
2010-08-05,GAIL,EQ,441.0,441.0,442.9,429.35,430.25,430.1,432.93,3828288,165736642155000.0,,2959654.0,0.7731
2010-08-06,GAIL,EQ,430.1,430.0,439.0,425.6,438.0,437.55,433.35,3041589,131806262670000.0,,1961098.0,0.6448
2010-08-09,GAIL,EQ,437.55,437.55,439.8,432.5,438.4,437.95,435.88,999168,43552125780000.0,,584579.0,0.5851
2010-08-10,GAIL,EQ,437.95,438.0,446.05,435.2,443.6,443.1,442.45,1714907,75875392630000.0,,1098886.0,0.6408
2010-08-11,GAIL,EQ,443.1,445.3,452.5,444.75,448.6,448.35,449.17,1919894,86236139100000.0,,1171562.0,0.6102000000000001
2010-08-12,GAIL,EQ,448.35,450.0,452.0,444.35,447.05,448.95,447.84,889706,39844316235000.0,,527217.0,0.5926
2010-08-13,GAIL,EQ,448.95,449.35,455.0,448.05,454.0,453.7,452.98,1142292,51743578330000.0,,661509.0,0.5791
2010-08-16,GAIL,EQ,453.7,454.0,456.95,448.25,452.1,452.15,451.96,538927,24357383800000.0,,349276.0,0.6481
2010-08-17,GAIL,EQ,452.15,454.0,459.9,448.55,453.0,451.15,455.03,1412445,64270926054999.99,,1003110.0,0.7101999999999999
2010-08-18,GAIL,EQ,451.15,452.5,463.0,452.0,460.25,461.5,458.49,1079427,49490849520000.0,,697564.0,0.6462000000000001
2010-08-19,GAIL,EQ,461.5,463.9,464.0,458.0,461.35,461.05,461.12,706307,32569165889999.996,,506505.0,0.7171
2010-08-20,GAIL,EQ,461.05,460.5,469.8,456.35,469.0,468.55,466.22,729044,33989546289999.996,,439397.0,0.6027
2010-08-23,GAIL,EQ,468.55,468.0,470.0,463.05,467.95,465.5,467.1,1964303,91753311645000.0,,1577420.0,0.8029999999999999
2010-08-24,GAIL,EQ,465.5,468.0,468.0,454.0,455.0,455.4,456.79,1152047,52624790195000.0,,888701.0,0.7714
2010-08-25,GAIL,EQ,455.4,451.5,457.95,445.55,447.0,448.2,449.35,1267384,56949564975000.0,,895294.0,0.7064
2010-08-26,GAIL,EQ,448.2,450.0,459.85,439.1,456.0,446.55,447.51,2566907,114872513805000.0,,2049720.0,0.7985
2010-08-27,GAIL,EQ,446.55,448.7,463.75,448.7,462.0,460.15,460.21,2052582,94461745115000.0,,1504513.0,0.733
2010-08-30,GAIL,EQ,460.15,465.0,469.5,456.3,459.9,459.35,460.43,1086780,50038286750000.0,,636648.0,0.5858
2010-08-31,GAIL,EQ,459.35,457.8,464.95,452.25,462.95,462.05,457.5,671464,30719689080000.0,,353844.0,0.527
2010-09-01,GAIL,EQ,462.05,468.65,473.2,464.2,469.5,470.05,469.61,1137208,53403974750000.0,,694937.0,0.6111
2010-09-02,GAIL,EQ,470.05,473.9,473.9,457.8,459.1,459.7,463.44,741594,34368225185000.004,,398447.0,0.5373
2010-09-03,GAIL,EQ,459.7,463.95,463.95,455.0,462.3,461.6,459.08,605986,27819756730000.0,,317641.0,0.5242
2010-09-06,GAIL,EQ,461.6,463.5,471.0,459.5,467.4,468.1,466.1,884714,41236149775000.0,,575107.0,0.65
2010-09-07,GAIL,EQ,468.1,470.2,473.6,460.25,465.0,465.6,468.53,968825,45392698825000.0,,473322.0,0.4886
2010-09-08,GAIL,EQ,465.6,466.4,473.0,463.35,466.15,466.9,467.71,598504,27992885735000.004,,292109.0,0.48810000000000003
2010-09-09,GAIL,EQ,466.9,467.0,469.7,458.7,461.95,461.6,462.25,1718443,79434657495000.0,,1348547.0,0.7847
2010-09-13,GAIL,EQ,461.6,465.0,472.0,462.7,468.7,470.8,467.9,1051344,49192807390000.0,,753386.0,0.7166
2010-09-14,GAIL,EQ,470.8,470.0,476.4,463.15,465.3,464.9,468.87,995261,46664380960000.0,,531281.0,0.5338
2010-09-15,GAIL,EQ,464.9,464.9,488.4,463.2,483.0,483.45,481.39,3392843,163326783695000.0,,1777161.0,0.5238
2010-09-16,GAIL,EQ,483.45,485.15,491.95,466.2,473.1,470.35,480.11,2248968,107974682765000.02,,1061351.0,0.4719
2010-09-17,GAIL,EQ,470.35,475.0,484.0,472.5,481.25,480.35,478.73,1322278,63301831740000.0,,785680.0,0.5942000000000001
2010-09-20,GAIL,EQ,480.35,483.0,487.0,478.2,479.75,480.0,480.46,1027490,49367148195000.0,,710289.0,0.6912999999999999
2010-09-21,GAIL,EQ,480.0,485.0,485.8,472.35,479.05,479.65,479.97,1442781,69248696710000.0,,769821.0,0.5336
2010-09-22,GAIL,EQ,479.65,480.15,483.15,471.8,475.0,476.2,477.55,2567267,122600960265000.02,,1963763.0,0.7648999999999999
2010-09-23,GAIL,EQ,476.2,478.0,480.4,474.2,476.2,478.1,477.49,1172229,55972321125000.0,,563334.0,0.4806
2010-09-24,GAIL,EQ,478.1,479.45,481.5,474.5,479.0,479.6,478.11,1815142,86784180790000.0,,958252.0,0.5279
2010-09-27,GAIL,EQ,479.6,482.5,489.1,477.55,478.15,479.85,481.54,2319540,111695984225000.0,,1357786.0,0.5854
2010-09-28,GAIL,EQ,479.85,479.5,483.5,472.25,478.15,477.75,478.24,1516350,72517946945000.0,,796810.0,0.5255
2010-09-29,GAIL,EQ,477.75,478.0,483.2,470.5,472.7,474.65,475.76,864089,41110263355000.0,,457210.0,0.5291
2010-09-30,GAIL,EQ,474.65,476.3,479.85,472.6,474.5,477.55,476.53,2139825,101968384005000.0,,1342455.0,0.6274000000000001
2010-10-01,GAIL,EQ,477.55,470.0,490.8,470.0,484.65,484.85,485.44,1670187,81076897855000.0,,926398.0,0.5547
2010-10-04,GAIL,EQ,484.85,490.1,494.7,486.8,487.7,488.55,490.53,805267,39500639450000.0,,417862.0,0.5189
2010-10-05,GAIL,EQ,488.55,410.0,494.7,410.0,492.0,491.8,491.35,695521,34174108495000.0,,365026.0,0.5247999999999999
2010-10-06,GAIL,EQ,491.8,494.9,500.95,487.15,488.5,488.65,492.11,1671860,82273996990000.0,,1121903.0,0.6711
2010-10-07,GAIL,EQ,488.65,491.1,493.4,481.65,485.2,483.7,486.1,1767195,85903136675000.0,,1207527.0,0.6833
2010-10-08,GAIL,EQ,483.7,485.0,498.65,485.0,488.0,490.15,492.46,1944381,95753725320000.0,,1002141.0,0.5154
2010-10-11,GAIL,EQ,490.15,495.0,498.0,489.25,497.0,495.6,494.49,1440732,71242962105000.0,,875049.0,0.6074
2010-10-12,GAIL,EQ,495.6,497.0,501.8,492.55,498.05,499.75,498.89,2507182,125079720545000.0,,1952593.0,0.7787999999999999
2010-10-13,GAIL,EQ,499.75,501.4,510.0,496.5,509.9,508.05,505.26,2463456,124467848009999.98,,1642707.0,0.6668000000000001
2010-10-14,GAIL,EQ,508.05,506.75,512.9,495.1,502.1,503.65,504.06,1332674,67174967070000.01,,905060.0,0.6790999999999999
2010-10-15,GAIL,EQ,503.65,503.0,505.7,492.0,499.0,499.85,499.4,854308,42663747825000.0,,546032.0,0.6392
2010-10-18,GAIL,EQ,499.85,499.85,505.0,490.05,501.9,501.6,500.25,841861,42113810220000.0,,450057.0,0.5346000000000001
2010-10-19,GAIL,EQ,501.6,502.0,520.25,498.1,507.6,509.5,509.89,1845353,94092495725000.0,,1176040.0,0.6373
2010-10-20,GAIL,EQ,509.5,505.35,512.8,495.05,496.05,496.05,501.53,1037749,52046425425000.0,,704554.0,0.6789000000000001
2010-10-21,GAIL,EQ,496.05,502.35,504.0,495.7,499.7,501.85,500.59,1338788,67018493415000.0,,901843.0,0.6736
2010-10-22,GAIL,EQ,501.85,503.0,508.55,500.05,504.75,504.45,503.34,733407,36915226485000.0,,509536.0,0.6948000000000001
2010-10-25,GAIL,EQ,504.45,507.0,509.8,502.3,505.0,505.1,505.1,1018217,51430316405000.0,,761923.0,0.7483
2010-10-26,GAIL,EQ,505.1,505.0,506.65,494.1,497.4,496.75,497.79,1233474,61401408479999.99,,939297.0,0.7615000000000001
2010-10-27,GAIL,EQ,496.75,497.0,497.5,489.3,491.4,493.05,492.12,820159,40361279590000.0,,526033.0,0.6414
2010-10-28,GAIL,EQ,493.05,494.0,503.8,484.0,499.0,490.05,489.89,1751637,85810943110000.0,,1039978.0,0.5937
2010-10-29,GAIL,EQ,490.05,496.0,496.85,485.2,490.0,491.55,491.37,808273,39715944520000.0,,529340.0,0.6548999999999999
2010-11-01,GAIL,EQ,491.55,493.1,498.25,486.4,494.5,492.25,492.49,1328307,65418058760000.0,,977349.0,0.7358
2010-11-02,GAIL,EQ,492.25,496.75,497.2,483.05,483.65,486.35,490.12,1272508,62367859490000.0,,1024112.0,0.8048000000000001
2010-11-03,GAIL,EQ,486.35,491.1,496.8,482.25,488.0,486.6,487.71,3244195,158223527035000.0,,1782170.0,0.5493
2010-11-04,GAIL,EQ,486.6,490.0,495.8,489.2,494.75,494.65,492.88,968702,47745689715000.0,,611977.0,0.6317
2010-11-05,GAIL,EQ,494.65,500.0,500.0,492.05,493.25,495.3,495.93,181057,8979228600000.0,,106933.0,0.5906
2010-11-08,GAIL,EQ,495.3,497.0,499.25,495.0,496.25,495.85,496.44,881771,43774951590000.0,,720744.0,0.8174
2010-11-09,GAIL,EQ,495.85,497.0,501.0,494.2,497.6,497.7,497.47,996704,49583193275000.0,,627693.0,0.6298
2010-11-10,GAIL,EQ,497.7,499.8,503.5,495.2,499.3,500.15,500.43,1243440,62225403490000.0,,899902.0,0.7237
2010-11-11,GAIL,EQ,500.15,501.0,504.8,488.1,491.0,490.45,494.84,576769,28541048380000.0,,331478.0,0.5747
2010-11-12,GAIL,EQ,490.45,493.35,495.2,470.7,484.6,485.6,486.79,2180874,106162178135000.0,,1763661.0,0.8087000000000001
2010-11-15,GAIL,EQ,485.6,487.05,497.1,482.45,493.0,494.15,492.24,626089,30818369464999.996,,328691.0,0.525
2010-11-16,GAIL,EQ,494.15,494.0,494.6,484.25,490.1,490.1,489.16,1207198,59051035590000.0,,859134.0,0.7117
2010-11-18,GAIL,EQ,490.1,504.0,504.0,477.25,493.9,489.15,488.55,1694428,82781213480000.0,,1110797.0,0.6556000000000001
2010-11-19,GAIL,EQ,489.15,491.9,494.9,486.65,489.0,490.4,491.8,1004909,49421618840000.0,,742292.0,0.7387
2010-11-22,GAIL,EQ,490.4,494.0,497.8,485.25,495.0,495.15,493.32,1100284,54279374500000.0,,826246.0,0.7509
2010-11-23,GAIL,EQ,495.15,489.0,494.0,485.55,489.9,489.35,489.18,702564,34368239625000.0,,523705.0,0.7454000000000001
2010-11-24,GAIL,EQ,489.35,491.5,493.8,480.6,483.9,485.35,489.03,595053,29100035045000.0,,451388.0,0.7586
2010-11-25,GAIL,EQ,485.35,485.25,494.8,480.25,485.75,488.45,488.67,1236181,60408720370000.01,,931525.0,0.7536
2010-11-26,GAIL,EQ,488.45,487.0,491.7,482.4,485.55,487.5,485.2,911666,44233743450000.0,,542681.0,0.5953
2010-11-29,GAIL,EQ,487.5,489.9,498.0,485.0,495.0,494.65,494.35,1331977,65846081720000.01,,1105043.0,0.8296
2010-11-30,GAIL,EQ,494.65,492.9,499.0,485.15,488.0,491.5,491.56,958588,47120296305000.0,,646399.0,0.6743000000000001
2010-12-01,GAIL,EQ,491.5,490.4,498.0,487.25,496.0,495.25,492.27,840952,41397782815000.0,,570053.0,0.6779000000000001
2010-12-02,GAIL,EQ,495.25,497.0,501.0,488.0,488.55,491.7,493.32,1092178,53878806915000.0,,698554.0,0.6396000000000001
2010-12-03,GAIL,EQ,491.7,492.95,494.75,484.0,492.0,485.8,489.14,1042985,51017069160000.0,,802586.0,0.7695000000000001
2010-12-06,GAIL,EQ,485.8,492.0,496.2,489.65,491.5,493.45,493.71,1403609,69297897600000.0,,1225494.0,0.8731
2010-12-07,GAIL,EQ,493.45,493.4,504.7,491.25,503.7,501.95,497.48,1310608,65200239340000.0,,905487.0,0.6909000000000001
2010-12-08,GAIL,EQ,501.95,502.75,509.5,491.3,506.0,507.35,504.81,2282312,115214508055000.0,,1260538.0,0.5523
2010-12-09,GAIL,EQ,507.35,511.0,514.3,494.05,498.2,496.9,503.8,2013116,101419825820000.0,,1176090.0,0.5842
2010-12-10,GAIL,EQ,496.9,496.0,502.0,487.0,493.0,492.6,495.64,1697337,84126759845000.0,,1162018.0,0.6846
2010-12-13,GAIL,EQ,492.6,492.0,503.0,489.1,501.0,500.95,497.28,645525,32100411630000.0,,367982.0,0.5700999999999999
2010-12-14,GAIL,EQ,500.95,501.0,506.2,497.15,504.95,504.6,503.08,1178762,59301212135000.0,,918883.0,0.7795000000000001
2010-12-15,GAIL,EQ,504.6,510.5,510.5,496.0,498.5,502.5,501.85,2005540,100648110740000.0,,1641456.0,0.8185
2010-12-16,GAIL,EQ,502.5,498.4,502.4,495.5,501.9,500.0,500.58,1240341,62089334440000.0,,1019892.0,0.8223
2010-12-20,GAIL,EQ,500.0,499.9,513.1,499.3,507.5,507.75,509.0,1501021,76402714280000.0,,1129610.0,0.7526
2010-12-21,GAIL,EQ,507.75,508.9,512.7,501.95,506.95,508.0,508.24,2516247,127884726334999.98,,2167608.0,0.8614
2010-12-22,GAIL,EQ,508.0,510.0,511.7,506.0,509.9,509.25,508.77,884570,45004142820000.0,,684090.0,0.7734000000000001
2010-12-23,GAIL,EQ,509.25,512.0,513.0,504.1,507.0,508.35,508.91,833659,42425942630000.0,,315839.0,0.3789
2010-12-24,GAIL,EQ,508.35,509.0,515.0,506.0,512.8,513.75,510.68,424805,21693806680000.0,,258691.0,0.609
2010-12-27,GAIL,EQ,513.75,512.9,517.0,507.1,508.0,509.65,511.18,643102,32874325364999.996,,372774.0,0.5796
2010-12-28,GAIL,EQ,509.65,510.0,510.65,504.1,506.0,506.0,506.12,406517,20574692300000.0,,295101.0,0.7259000000000001
2010-12-29,GAIL,EQ,506.0,507.4,509.6,505.45,506.0,506.8,507.01,337420,17107486244999.998,,252032.0,0.7469
2010-12-30,GAIL,EQ,506.8,510.75,513.85,502.8,511.7,510.7,510.5,1049263,53565132625000.0,,681861.0,0.6498
2010-12-31,GAIL,EQ,510.7,510.5,514.0,507.3,512.0,512.65,511.21,784556,40107325535000.0,,602307.0,0.7676999999999999
2011-01-03,GAIL,EQ,512.65,512.05,517.65,512.05,517.0,515.05,515.33,537008,27673706200000.0,,388762.0,0.7239
2011-01-04,GAIL,EQ,515.05,518.4,524.7,518.0,520.0,520.6,521.1,963875,50227047485000.0,,594366.0,0.6165999999999999
2011-01-05,GAIL,EQ,520.6,522.0,531.9,518.1,527.9,528.8,526.39,676338,35601940210000.0,,359238.0,0.5312
2011-01-06,GAIL,EQ,528.8,530.0,537.75,525.2,526.5,527.15,530.53,1350093,71626299750000.0,,829690.0,0.6145
2011-01-07,GAIL,EQ,527.15,526.3,532.7,520.55,524.0,524.45,528.86,820923,43415331360000.0,,598825.0,0.7295
2011-01-10,GAIL,EQ,524.45,525.0,528.8,500.0,503.4,502.75,511.73,1259372,64446378150000.0,,909932.0,0.7225
2011-01-11,GAIL,EQ,502.75,507.0,511.2,496.4,503.6,500.65,504.27,915264,46153701750000.0,,636192.0,0.6951
2011-01-12,GAIL,EQ,500.65,506.9,512.0,497.1,506.35,508.9,503.02,706947,35560841075000.0,,481957.0,0.6817000000000001
2011-01-13,GAIL,EQ,508.9,511.15,515.35,495.5,499.0,498.6,505.57,1079101,54556300110000.0,,779622.0,0.7225
2011-01-14,GAIL,EQ,498.6,499.5,504.7,481.05,483.4,486.75,495.41,907233,44945345265000.0,,451248.0,0.4974
2011-01-17,GAIL,EQ,486.75,489.0,489.6,468.75,482.35,481.85,477.78,1381397,66001032545000.01,,926104.0,0.6704000000000001
2011-01-18,GAIL,EQ,481.85,485.0,491.0,471.0,477.05,478.25,481.54,1671833,80505722965000.0,,624210.0,0.37340000000000007
2011-01-19,GAIL,EQ,478.25,480.0,482.0,463.25,467.0,467.05,467.96,3090417,144618543010000.0,,2451954.0,0.7934000000000001
2011-01-20,GAIL,EQ,467.05,459.0,463.7,448.45,453.75,453.25,453.19,3617236,163928237760000.0,,2516382.0,0.6957
2011-01-21,GAIL,EQ,453.25,456.95,458.7,451.0,453.5,453.0,454.47,1298208,58999167200000.0,,718177.0,0.5532
2011-01-24,GAIL,EQ,453.0,457.0,462.3,454.0,460.2,460.2,458.18,1155269,52932465320000.0,,741598.0,0.6419
2011-01-25,GAIL,EQ,460.2,464.0,480.9,461.4,474.5,474.55,473.36,1465106,69351534900000.0,,802164.0,0.5475
2011-01-27,GAIL,EQ,474.55,482.0,484.9,455.0,462.0,459.55,467.21,1844013,86154453520000.0,,1089350.0,0.5907
2011-01-28,GAIL,EQ,459.55,460.4,461.85,445.0,460.0,454.6,453.03,1254669,56839750554999.99,,745620.0,0.5943
2011-01-31,GAIL,EQ,454.6,457.0,478.0,451.35,469.5,470.95,466.64,1183874,55244822785000.0,,666299.0,0.5628000000000001
2011-02-01,GAIL,EQ,470.95,472.0,474.7,456.0,463.9,462.25,459.92,889713,40919411030000.0,,560259.0,0.6297
2011-02-02,GAIL,EQ,462.25,463.5,469.75,458.0,461.0,461.15,462.93,596121,27596131100000.0,,323404.0,0.5425
2011-02-03,GAIL,EQ,461.15,462.1,470.4,458.1,464.3,463.9,465.06,569058,26464815030000.0,,356162.0,0.6259
2011-02-04,GAIL,EQ,463.9,465.0,466.9,450.25,452.0,453.05,455.31,1137816,51806447705000.0,,719427.0,0.6323
2011-02-07,GAIL,EQ,453.05,458.7,458.7,440.1,446.55,445.15,445.21,1122993,49997181360000.0,,744800.0,0.6631999999999999
2011-02-08,GAIL,EQ,445.15,454.0,454.0,439.0,442.0,441.55,442.09,1224965,54153881629999.99,,954036.0,0.7787999999999999
2011-02-09,GAIL,EQ,441.55,436.25,450.75,426.55,450.2,446.3,441.45,1383785,61087476554999.99,,884923.0,0.6395000000000001
2011-02-10,GAIL,EQ,446.3,443.2,456.95,442.6,451.0,452.05,450.46,1521771,68549780335000.0,,1067521.0,0.7015000000000001
2011-02-11,GAIL,EQ,452.05,448.55,452.05,438.1,449.0,445.85,441.67,2961138,130785086484999.98,,2474972.0,0.8358
2011-02-14,GAIL,EQ,445.85,442.65,458.0,442.65,456.4,456.0,451.75,602688,27226559285000.004,,359887.0,0.5971000000000001
2011-02-15,GAIL,EQ,456.0,456.0,463.9,451.35,459.0,457.55,458.17,588699,26972193495000.0,,264818.0,0.4498
2011-02-16,GAIL,EQ,457.55,459.7,461.7,452.55,460.1,458.55,456.78,516106,23574533890000.0,,336276.0,0.6516
2011-02-17,GAIL,EQ,458.55,457.9,457.9,451.6,453.0,452.95,452.95,927326,42003588120000.0,,721471.0,0.778
2011-02-18,GAIL,EQ,452.95,455.8,456.0,440.05,445.1,442.85,449.66,815021,36647857550000.0,,534366.0,0.6556000000000001
2011-02-21,GAIL,EQ,442.85,445.0,452.4,435.0,448.0,448.9,440.63,784175,34553427455000.0,,493436.0,0.6292
2011-02-22,GAIL,EQ,448.9,446.0,449.9,438.0,441.0,442.2,442.67,772329,34188904435000.004,,423431.0,0.5483
2011-02-23,GAIL,EQ,442.2,441.0,447.1,438.6,444.85,443.45,443.65,409349,18160797885000.0,,219794.0,0.5369
2011-02-24,GAIL,EQ,443.45,438.5,449.0,432.0,440.25,437.75,438.37,1378909,60447355015000.0,,834424.0,0.6051
2011-02-25,GAIL,EQ,437.75,438.0,443.2,431.3,435.0,437.5,437.38,850634,37204981205000.0,,568366.0,0.6681999999999999
2011-02-28,GAIL,EQ,437.5,441.0,443.05,425.0,427.0,426.55,433.72,1993552,86465056205000.0,,1390246.0,0.6973999999999999
2011-03-01,GAIL,EQ,426.55,429.0,447.0,427.5,442.0,444.95,436.09,736589,32122132064999.996,,361286.0,0.4905
2011-03-03,GAIL,EQ,444.95,438.55,456.9,438.55,456.0,455.25,452.45,1308527,59204552970000.01,,900227.0,0.688
2011-03-04,GAIL,EQ,455.25,456.0,460.0,448.15,456.5,455.3,454.21,985470,44760750275000.0,,621814.0,0.631
2011-03-07,GAIL,EQ,455.3,449.05,456.0,441.0,444.5,443.85,445.04,417724,18590269705000.0,,255153.0,0.6108
2011-03-08,GAIL,EQ,443.85,440.15,446.75,438.0,440.55,441.0,441.43,624381,27562101700000.0,,391977.0,0.6278
2011-03-09,GAIL,EQ,441.0,444.5,444.6,434.1,441.5,441.15,439.77,835283,36733351575000.0,,570720.0,0.6833
2011-03-10,GAIL,EQ,441.15,441.5,443.55,436.55,442.0,441.85,439.97,532392,23423889835000.0,,334322.0,0.628
2011-03-11,GAIL,EQ,441.85,437.0,444.5,437.0,444.45,442.4,442.1,403726,17848818165000.0,,219777.0,0.5444
2011-03-14,GAIL,EQ,442.4,442.9,467.75,442.9,460.0,462.65,458.41,1208672,55406256400000.0,,582002.0,0.4815
2011-03-15,GAIL,EQ,462.65,455.0,462.0,446.05,458.1,457.75,455.36,1014152,46180783680000.0,,587505.0,0.5793
2011-03-16,GAIL,EQ,457.75,458.1,462.0,454.05,456.0,456.75,456.52,842688,38470393840000.0,,571269.0,0.6779000000000001
2011-03-17,GAIL,EQ,456.75,451.0,455.45,448.15,452.85,452.35,451.81,841499,38020097315000.0,,573008.0,0.6809000000000001
2011-03-18,GAIL,EQ,452.35,453.8,455.0,445.3,448.5,447.9,448.36,1371919,61511287940000.0,,1164175.0,0.8486
2011-03-21,GAIL,EQ,447.9,449.0,453.5,448.0,451.0,450.45,450.61,474266,21370669260000.0,,300472.0,0.6336
2011-03-22,GAIL,EQ,450.45,452.0,455.5,449.2,454.7,453.6,452.89,651250,29494441755000.0,,509758.0,0.7827
2011-03-23,GAIL,EQ,453.6,455.85,468.0,454.0,466.4,466.5,464.75,693023,32208365125000.0,,378334.0,0.5459
2011-03-24,GAIL,EQ,466.5,467.55,470.0,455.8,458.5,459.15,459.74,1063486,48892415215000.0,,762300.0,0.7168000000000001
2011-03-25,GAIL,EQ,459.15,469.8,469.8,451.35,457.7,458.6,456.81,1331411,60820220454999.99,,839866.0,0.6308
2011-03-28,GAIL,EQ,458.6,458.9,459.0,448.0,448.8,450.75,453.2,1469576,66601218700000.0,,1130068.0,0.7690000000000001
2011-03-29,GAIL,EQ,450.75,452.0,456.0,446.1,455.85,453.85,450.57,2152758,96997140040000.0,,1633044.0,0.7586
2011-03-30,GAIL,EQ,453.85,453.15,463.0,452.0,462.45,459.15,457.02,1635280,74735711695000.0,,1179511.0,0.7212999999999999
2011-03-31,GAIL,EQ,459.15,462.9,470.85,454.1,459.6,464.0,463.8,2085587,96728751815000.0,,1502735.0,0.7205
2011-04-01,GAIL,EQ,464.0,461.95,471.6,458.3,463.1,463.55,464.05,1243854,57720934335000.0,,906295.0,0.7286
2011-04-04,GAIL,EQ,463.55,465.7,466.8,455.05,456.7,457.1,458.07,1405246,64369582720000.01,,1109915.0,0.7898000000000001
2011-04-05,GAIL,EQ,457.1,460.9,462.8,456.2,461.2,461.8,460.4,858110,39507770185000.0,,553024.0,0.6445000000000001
2011-04-06,GAIL,EQ,461.8,461.8,476.75,461.8,474.0,475.0,470.49,1515486,71301658930000.0,,993387.0,0.6555
2011-04-07,GAIL,EQ,475.0,477.0,481.3,470.1,472.8,473.15,475.51,1196142,56878153470000.01,,705738.0,0.59
2011-04-08,GAIL,EQ,473.15,475.0,475.9,465.5,469.0,471.15,470.22,654907,30794839605000.0,,411015.0,0.6276
2011-04-11,GAIL,EQ,471.15,471.9,473.4,461.1,461.1,464.2,466.1,390288,18191263120000.0,,246216.0,0.6309
2011-04-13,GAIL,EQ,464.2,465.0,477.0,461.5,475.95,475.1,468.82,1066742,50011056400000.0,,662923.0,0.6214000000000001
2011-04-15,GAIL,EQ,475.1,475.5,475.5,466.35,467.0,469.3,470.07,687707,32327041630000.0,,409304.0,0.5952000000000001
2011-04-18,GAIL,EQ,469.3,471.0,474.8,462.0,465.0,463.85,468.34,621234,29094968355000.0,,346096.0,0.5571
2011-04-19,GAIL,EQ,463.85,463.95,474.25,455.7,473.75,472.6,469.94,795631,37389493515000.0,,534342.0,0.6716
2011-04-20,GAIL,EQ,472.6,475.0,480.8,470.45,477.3,478.8,476.17,526408,25065994705000.0,,286286.0,0.5438000000000001
2011-04-21,GAIL,EQ,478.8,479.7,480.0,470.9,471.0,474.1,474.7,688385,32677588350000.0,,532441.0,0.7735
2011-04-25,GAIL,EQ,474.1,471.1,483.4,471.1,478.05,479.45,479.16,365054,17491978510000.0,,197961.0,0.5423
2011-04-26,GAIL,EQ,479.45,479.45,485.5,474.1,481.95,482.7,475.95,1615452,76886902080000.0,,1392946.0,0.8623000000000001
2011-04-27,GAIL,EQ,482.7,485.5,485.5,475.0,476.0,475.9,477.26,452231,21583022590000.0,,276631.0,0.6117
2011-04-28,GAIL,EQ,475.9,476.0,478.3,473.15,475.0,475.25,475.2,1075496,51107432675000.0,,866957.0,0.8061
2011-04-29,GAIL,EQ,475.25,475.0,481.8,473.2,475.0,475.45,475.65,809554,38506475340000.0,,649508.0,0.8023
2011-05-02,GAIL,EQ,475.45,476.0,479.95,458.0,462.8,460.95,468.56,1068368,50059242545000.0,,782070.0,0.7320000000000001
2011-05-03,GAIL,EQ,460.95,463.0,463.0,444.1,445.75,445.75,450.97,1360616,61360006145000.01,,976678.0,0.7178
2011-05-04,GAIL,EQ,445.75,448.1,450.0,438.35,445.9,446.65,442.74,1585257,70185596810000.0,,1250633.0,0.7889
2011-05-05,GAIL,EQ,446.65,448.75,456.0,447.3,449.1,450.0,452.05,884003,39961458500000.0,,570589.0,0.6455
2011-05-06,GAIL,EQ,450.0,454.4,455.0,447.2,450.0,450.05,450.84,939485,42355801575000.0,,739740.0,0.7874
2011-05-09,GAIL,EQ,450.05,452.0,459.0,451.0,456.2,456.6,455.98,623981,28452267430000.0,,431472.0,0.6915000000000001
2011-05-10,GAIL,EQ,456.6,455.15,464.4,455.15,462.0,462.1,461.27,595097,27450032105000.0,,435324.0,0.7315
2011-05-11,GAIL,EQ,462.1,461.0,462.8,454.55,460.05,460.95,459.3,659342,30283796264999.996,,446285.0,0.6769
2011-05-12,GAIL,EQ,460.95,461.5,466.3,458.15,458.15,460.15,461.44,1083021,49974484810000.0,,862560.0,0.7964
2011-05-13,GAIL,EQ,460.15,459.0,466.0,455.2,461.7,459.15,462.04,397586,18370097130000.0,,235656.0,0.5927
2011-05-16,GAIL,EQ,459.15,459.0,460.0,450.1,453.05,452.15,452.46,873131,39505250725000.0,,737922.0,0.8451000000000001
2011-05-17,GAIL,EQ,452.15,454.7,454.7,431.3,433.0,433.3,439.09,1453067,63803023604999.99,,1065903.0,0.7336
2011-05-18,GAIL,EQ,433.3,431.65,432.95,419.3,422.0,421.75,424.2,1370699,58144989410000.0,,904097.0,0.6596
2011-05-19,GAIL,EQ,421.75,426.7,436.45,422.6,428.0,428.15,432.05,767843,33174556360000.004,,312869.0,0.40750000000000003
2011-05-20,GAIL,EQ,428.15,428.0,436.0,420.35,427.4,426.2,426.11,1319938,56244339360000.0,,783549.0,0.5936
2011-05-23,GAIL,EQ,426.2,422.0,438.8,412.65,436.0,435.25,427.84,4009796,171555388905000.0,,1788281.0,0.446
2011-05-24,GAIL,EQ,435.25,435.0,438.0,428.0,428.35,429.95,430.17,1090240,46899059175000.0,,723598.0,0.6637000000000001
2011-05-25,GAIL,EQ,429.95,430.0,432.5,425.0,430.0,429.75,428.27,1294050,55420152879999.99,,962341.0,0.7437
2011-05-26,GAIL,EQ,429.75,432.0,446.9,425.8,440.55,442.1,440.01,1742099,76653933345000.0,,829827.0,0.47630000000000006
2011-05-27,GAIL,EQ,442.1,442.3,443.0,433.0,434.5,434.7,435.63,942736,41068464615000.0,,591479.0,0.6274000000000001
2011-05-30,GAIL,EQ,434.7,436.4,444.5,431.5,443.45,443.0,440.4,751456,33094323630000.0,,444316.0,0.5913
2011-05-31,GAIL,EQ,443.0,444.5,449.8,441.25,443.0,444.8,446.24,792097,35346557760000.0,,539399.0,0.6809999999999999
2011-06-01,GAIL,EQ,444.8,441.3,454.0,441.3,452.4,452.65,450.19,558643,25149706385000.0,13902.0,232390.0,0.41600000000000004
2011-06-02,GAIL,EQ,452.65,448.0,453.5,441.8,446.65,447.7,447.21,499302,22329505480000.0,10476.0,274157.0,0.5491
2011-06-03,GAIL,EQ,447.7,449.7,451.6,437.0,439.3,439.6,443.08,662936,29373463925000.0,13679.0,364792.0,0.5503
2011-06-06,GAIL,EQ,439.6,441.5,441.5,431.1,433.0,432.15,432.55,705184,30502765914999.996,16917.0,481636.0,0.6829999999999999
2011-06-07,GAIL,EQ,432.15,435.0,437.5,431.15,437.5,435.75,433.5,728729,31590577280000.0,19281.0,436550.0,0.5991
2011-06-08,GAIL,EQ,435.75,436.05,444.3,435.0,444.2,443.5,440.61,495061,21812640215000.0,12516.0,246541.0,0.498
2011-06-09,GAIL,EQ,443.5,444.0,447.5,439.5,445.8,445.05,443.63,418023,18544770270000.0,9132.0,200118.0,0.47869999999999996
2011-06-10,GAIL,EQ,445.05,442.75,447.0,440.3,445.4,445.15,444.43,566016,25155307120000.0,10030.0,398397.0,0.7039
2011-06-13,GAIL,EQ,445.15,444.95,452.0,444.0,450.9,450.0,449.64,757391,34055503439999.996,8496.0,570824.0,0.7537
2011-06-14,GAIL,EQ,450.0,452.0,455.9,447.55,452.15,451.35,452.18,919915,41596856725000.0,29929.0,673508.0,0.7321
2011-06-15,GAIL,EQ,451.35,448.55,451.0,440.65,441.0,442.6,445.03,604302,26893065864999.996,27345.0,429808.0,0.7112
2011-06-16,GAIL,EQ,442.6,442.0,442.0,435.1,436.0,436.65,437.69,492940,21575610250000.0,11455.0,284392.0,0.5769
2011-06-17,GAIL,EQ,436.65,436.5,444.45,434.85,440.0,439.7,439.67,607375,26704746020000.0,14413.0,329468.0,0.5424
2011-06-20,GAIL,EQ,439.7,438.15,444.85,425.0,432.0,430.7,433.94,774121,33592536670000.0,19916.0,465922.0,0.6019
2011-06-21,GAIL,EQ,430.7,431.5,440.0,429.0,433.15,434.0,435.14,605107,26330904890000.0,21728.0,293153.0,0.48450000000000004
2011-06-22,GAIL,EQ,434.0,437.4,441.5,435.0,437.3,437.7,438.44,595842,26124209075000.0,12658.0,414957.0,0.6964
2011-06-23,GAIL,EQ,437.7,436.05,441.1,436.0,437.4,437.8,438.76,267717,11746458765000.0,5941.0,149543.0,0.5586
2011-06-24,GAIL,EQ,437.8,439.8,450.95,438.35,449.8,448.3,446.83,1110945,49640638275000.0,15947.0,874921.0,0.7875
2011-06-27,GAIL,EQ,448.3,457.8,464.8,453.3,455.6,457.4,458.71,1563804,71732533145000.0,34924.0,1042962.0,0.6668999999999999
2011-06-28,GAIL,EQ,457.4,459.95,459.95,445.0,445.5,446.35,449.29,861439,38704015080000.0,16530.0,593729.0,0.6892
2011-06-29,GAIL,EQ,446.35,449.0,453.4,437.3,442.2,441.65,446.19,1161880,51842130515000.0,18088.0,851875.0,0.7332
2011-06-30,GAIL,EQ,441.65,439.65,446.5,439.05,440.0,441.2,441.54,1293988,57134748375000.0,16286.0,989069.0,0.7644
2011-07-01,GAIL,EQ,441.2,444.0,453.45,443.6,450.7,450.75,449.78,2084822,93770632270000.0,13944.0,1823027.0,0.8744
2011-07-04,GAIL,EQ,450.75,457.0,462.5,450.55,459.5,460.5,458.31,1151043,52753788620000.0,14511.0,866525.0,0.7528
2011-07-05,GAIL,EQ,460.5,460.8,462.0,454.1,455.4,456.5,458.11,1298976,59507862304999.99,16210.0,971336.0,0.7478
2011-07-06,GAIL,EQ,456.5,453.35,465.0,453.35,459.0,459.55,460.07,1413224,65017660960000.0,15511.0,1198603.0,0.8481000000000001
2011-07-07,GAIL,EQ,459.55,460.0,468.9,458.5,467.3,466.85,462.8,1060380,49073968805000.0,43853.0,715782.0,0.675
2011-07-08,GAIL,EQ,466.85,468.0,471.9,462.0,462.0,462.85,466.52,792686,36980270945000.0,15930.0,547053.0,0.6901
2011-07-11,GAIL,EQ,462.85,460.3,464.9,458.0,463.0,463.05,462.61,551842,25528997385000.0,19601.0,405182.0,0.7342000000000001
2011-07-12,GAIL,EQ,463.05,460.9,467.0,454.05,457.35,457.4,459.98,585625,26937654610000.004,11533.0,331100.0,0.5654
2011-07-13,GAIL,EQ,457.4,458.05,467.75,458.05,460.0,463.75,461.3,1145424,52838755340000.0,10757.0,979734.0,0.8553000000000001
2011-07-14,GAIL,EQ,463.75,460.0,462.9,455.0,455.15,456.7,458.06,1356297,62127012429999.99,21661.0,986745.0,0.7275
2011-07-15,GAIL,EQ,456.7,457.9,459.5,445.1,446.0,446.15,449.05,671408,30149790745000.0,21760.0,414087.0,0.6167
2011-07-18,GAIL,EQ,446.15,447.0,455.9,445.15,455.0,455.0,452.01,776378,35092823539999.996,13320.0,574796.0,0.7404000000000001
2011-07-19,GAIL,EQ,455.0,455.0,464.0,451.35,456.35,457.0,458.61,604761,27734885489999.996,9948.0,361718.0,0.5981000000000001
2011-07-20,GAIL,EQ,457.0,459.9,463.0,453.0,457.0,456.0,458.2,688358,31540448289999.996,19451.0,450553.0,0.6545000000000001
2011-07-21,GAIL,EQ,456.0,455.0,460.4,453.5,457.9,457.6,457.0,445371,20353286830000.0,8428.0,332186.0,0.7459
2011-07-22,GAIL,EQ,457.6,458.6,467.6,458.6,467.0,466.5,465.62,1231410,57337442525000.0,14124.0,1039073.0,0.8438
2011-07-25,GAIL,EQ,466.5,467.0,477.95,464.55,465.05,466.75,469.13,1086729,50982119160000.0,17091.0,839751.0,0.7726999999999999
2011-07-26,GAIL,EQ,466.75,467.5,470.6,457.5,461.2,461.25,465.13,476314,22155009860000.0,8800.0,297574.0,0.6247
2011-07-27,GAIL,EQ,461.25,464.0,466.5,452.15,458.0,458.45,457.12,908910,41548518595000.0,27807.0,300743.0,0.3309
2011-07-28,GAIL,EQ,458.45,453.55,462.45,453.55,460.7,459.05,458.93,615484,28246595720000.0,10490.0,377674.0,0.6136
2011-07-29,GAIL,EQ,459.05,464.55,469.0,458.35,464.0,461.1,462.52,1041411,48167791580000.0,24155.0,779071.0,0.7481
2011-08-01,GAIL,EQ,461.1,461.8,468.5,458.8,465.0,464.65,463.85,375441,17414793044999.998,10249.0,248025.0,0.6606000000000001
2011-08-02,GAIL,EQ,464.65,465.7,468.0,458.4,463.2,462.15,463.53,1167883,54134895000000.0,35339.0,873961.0,0.7483
2011-08-03,GAIL,EQ,462.15,459.85,466.4,457.9,462.85,463.05,464.21,941145,43688507905000.0,16723.0,685928.0,0.7288
2011-08-04,GAIL,EQ,463.05,464.05,476.0,464.05,467.0,467.0,471.68,1040945,49099422345000.0,24972.0,647644.0,0.6222
2011-08-05,GAIL,EQ,467.0,452.1,465.75,452.0,457.0,455.8,458.53,1470195,67412531429999.99,34967.0,1031240.0,0.7014
2011-08-08,GAIL,EQ,455.8,453.0,470.4,444.15,446.0,449.1,458.61,1374640,63042091910000.0,24308.0,813551.0,0.5918
2011-08-09,GAIL,EQ,449.1,442.0,449.65,433.7,436.0,437.85,441.62,1443203,63734415860000.0,28652.0,907262.0,0.6286
2011-08-10,GAIL,EQ,437.85,449.9,449.9,432.0,435.5,437.2,436.46,1140754,49788914535000.0,24039.0,648113.0,0.5681
2011-08-11,GAIL,EQ,437.2,436.0,442.5,434.0,442.0,440.35,439.27,549902,24155435065000.0,15011.0,330607.0,0.6012
2011-08-12,GAIL,EQ,440.35,442.0,450.2,438.55,446.5,448.75,445.68,833709,37156934890000.0,21683.0,471512.0,0.5656
2011-08-16,GAIL,EQ,448.75,451.9,452.05,432.05,436.0,433.85,439.16,741239,32552077825000.0,20004.0,475128.0,0.6409999999999999
2011-08-17,GAIL,EQ,433.85,434.0,445.8,425.65,437.3,438.2,440.26,954504,42023071000000.0,22670.0,495154.0,0.5188
2011-08-18,GAIL,EQ,438.2,442.0,443.5,434.0,435.2,438.2,438.54,547085,23991862540000.0,21073.0,301565.0,0.5512
2011-08-19,GAIL,EQ,438.2,430.0,441.7,426.3,430.0,429.7,432.78,486461,21053042940000.0,9499.0,218744.0,0.4497
2011-08-22,GAIL,EQ,429.7,430.0,434.85,412.8,413.05,415.25,420.51,2063556,86775323615000.0,21169.0,1587603.0,0.7694
2011-08-23,GAIL,EQ,415.25,415.9,419.0,407.85,413.0,412.7,412.84,999811,41276171805000.0,17544.0,591371.0,0.5915
2011-08-24,GAIL,EQ,412.7,414.0,418.0,409.5,414.9,411.65,412.63,758411,31294597820000.0,13125.0,532276.0,0.7018000000000001
2011-08-25,GAIL,EQ,411.65,417.0,417.5,409.25,415.3,413.0,413.15,1179858,48746142900000.0,19981.0,723421.0,0.6131000000000001
2011-08-26,GAIL,EQ,413.0,414.0,420.85,408.0,408.7,411.25,415.07,1456206,60442581650000.0,27365.0,961425.0,0.6602
2011-08-29,GAIL,EQ,411.25,415.0,419.4,412.2,418.0,416.95,416.57,919825,38316958340000.0,6992.0,749513.0,0.8148000000000001
2011-08-30,GAIL,EQ,416.95,415.5,419.45,407.0,413.5,410.6,412.26,1161124,47868749300000.0,23184.0,770256.0,0.6634000000000001
2011-09-02,GAIL,EQ,410.6,423.95,423.95,411.0,416.45,414.95,416.58,1245392,51880330395000.0,28351.0,851080.0,0.6834
2011-09-05,GAIL,EQ,414.95,413.05,422.0,413.05,416.85,417.7,417.61,1369520,57193042529999.99,19134.0,1041169.0,0.7602
2011-09-06,GAIL,EQ,417.7,418.0,430.0,415.1,426.35,427.25,421.33,1474324,62118000010000.0,34761.0,1143057.0,0.7753
2011-09-07,GAIL,EQ,427.25,428.0,433.8,423.5,427.0,426.95,430.29,1118634,48133228920000.0,21797.0,873933.0,0.7813
2011-09-08,GAIL,EQ,426.95,428.0,429.7,420.1,425.0,423.05,423.41,1499594,63494261395000.01,15615.0,1137237.0,0.7584000000000001
2011-09-09,GAIL,EQ,423.05,423.2,425.0,412.7,413.5,414.15,415.65,1480221,61525156070000.01,14789.0,1211768.0,0.8186
2011-09-12,GAIL,EQ,414.15,412.0,412.0,403.0,410.0,409.1,406.73,1337166,54386467115000.0,25318.0,935647.0,0.6997
2011-09-13,GAIL,EQ,409.1,411.0,418.5,406.05,408.1,408.1,411.24,1023112,42074791945000.0,11876.0,743683.0,0.7269
2011-09-14,GAIL,EQ,408.1,412.2,418.65,405.0,417.0,415.85,414.69,1284125,53250769815000.0,21623.0,680815.0,0.5302
2011-09-15,GAIL,EQ,415.85,422.9,437.0,419.3,435.05,434.2,427.38,966778,41318600915000.0,34098.0,514305.0,0.532
2011-09-16,GAIL,EQ,434.2,438.0,443.0,420.0,426.0,423.75,432.35,1903202,82285564335000.0,38039.0,1239409.0,0.6512000000000001
2011-09-19,GAIL,EQ,423.75,427.0,435.0,423.7,433.65,433.6,431.83,872033,37656812455000.0,35017.0,564479.0,0.6473000000000001
2011-09-20,GAIL,EQ,433.6,435.7,437.6,429.1,436.0,436.4,434.41,1164369,50581511330000.0,30785.0,877178.0,0.7534000000000001
2011-09-21,GAIL,EQ,436.4,439.4,439.45,429.35,430.5,431.15,433.92,375631,16299283825000.0,13731.0,202397.0,0.5388000000000001
2011-09-22,GAIL,EQ,431.15,428.6,428.9,417.1,426.25,423.35,422.64,528622,22341611570000.0,10783.0,335999.0,0.6356
2011-09-23,GAIL,EQ,423.35,422.9,427.25,413.2,421.0,421.9,421.83,727855,30703078425000.0,20462.0,380469.0,0.5227
2011-09-26,GAIL,EQ,421.9,424.35,424.35,407.05,410.0,409.8,410.72,1128910,46366725955000.0,20685.0,829773.0,0.735
2011-09-27,GAIL,EQ,409.8,411.35,416.8,408.9,413.0,412.9,411.7,1012710,41692832500000.0,19129.0,672236.0,0.6638
2011-09-28,GAIL,EQ,412.9,418.5,425.0,410.1,422.5,423.6,417.88,1480562,61870011420000.01,27763.0,1071837.0,0.7239
2011-09-29,GAIL,EQ,423.6,423.0,430.0,416.15,425.95,425.85,421.51,1515366,63874842850000.0,25891.0,1078586.0,0.7118000000000001
2011-09-30,GAIL,EQ,425.85,426.5,428.0,409.1,409.1,410.55,413.77,1670375,69114316500000.0,43045.0,1238118.0,0.7412000000000001
2011-10-03,GAIL,EQ,410.55,406.1,419.1,403.35,418.2,418.2,414.47,1062712,44046720965000.0,25125.0,739365.0,0.6957
2011-10-04,GAIL,EQ,418.2,417.05,419.6,407.0,409.5,410.15,411.35,835345,34361988275000.0,15698.0,541817.0,0.6486
2011-10-05,GAIL,EQ,410.15,410.6,414.7,400.1,406.0,405.4,406.19,1098912,44636535095000.0,18441.0,744153.0,0.6772
2011-10-07,GAIL,EQ,405.4,413.65,419.0,408.75,411.25,411.1,412.36,1097774,45267279360000.0,18939.0,802814.0,0.7313
2011-10-10,GAIL,EQ,411.1,411.25,422.65,410.15,422.5,421.6,415.57,1126412,46809996635000.0,17047.0,811122.0,0.7201000000000001
2011-10-11,GAIL,EQ,421.6,425.8,425.8,415.5,417.5,417.15,420.81,1000580,42104944990000.0,19447.0,781857.0,0.7814
2011-10-12,GAIL,EQ,417.15,418.1,421.9,415.0,419.0,419.7,419.19,735775,30842890964999.996,20630.0,423037.0,0.5750000000000001
2011-10-13,GAIL,EQ,419.7,423.5,423.95,414.85,419.0,418.0,418.84,586372,24559815225000.0,12196.0,342955.0,0.5849000000000001
2011-10-14,GAIL,EQ,418.0,418.8,420.75,412.05,414.0,415.35,414.83,790292,32783825710000.004,17711.0,511039.0,0.6466
2011-10-17,GAIL,EQ,415.35,415.1,418.0,408.05,409.6,409.6,410.89,544492,22372789775000.0,10499.0,343385.0,0.6307
2011-10-18,GAIL,EQ,409.6,405.7,415.5,405.7,415.1,413.8,411.32,814507,33502443795000.0,15509.0,574712.0,0.7056
2011-10-19,GAIL,EQ,413.8,417.0,428.5,412.15,424.0,425.95,421.6,667193,28129159005000.0,15488.0,374135.0,0.5608
2011-10-20,GAIL,EQ,425.95,419.0,423.5,415.6,422.0,421.95,419.17,357276,14975956000000.0,9221.0,198145.0,0.5546
2011-10-21,GAIL,EQ,421.95,421.1,423.0,415.1,419.9,418.4,419.64,485400,20369372930000.0,9925.0,299825.0,0.6177
2011-10-24,GAIL,EQ,418.4,425.5,428.0,420.5,425.45,425.7,425.32,498456,21200084200000.0,11605.0,310937.0,0.6238
2011-10-25,GAIL,EQ,425.7,435.0,435.0,422.7,425.0,426.5,426.92,1100798,46995157670000.0,39538.0,577705.0,0.5247999999999999
2011-10-26,GAIL,EQ,426.5,426.5,432.0,426.05,428.0,428.15,428.78,87588,3755634445000.0005,1976.0,37398.0,0.42700000000000005
2011-10-28,GAIL,EQ,428.15,444.8,449.0,423.1,425.35,429.0,429.47,1280587,54997180850000.0,26658.0,936767.0,0.7315
2011-10-31,GAIL,EQ,429.0,432.5,432.5,420.75,422.25,422.9,424.7,639277,27149999020000.0,15944.0,418824.0,0.6552
2011-11-01,GAIL,EQ,422.9,420.0,427.05,420.0,421.4,423.1,424.71,558960,23739785610000.0,9492.0,411301.0,0.7358
2011-11-02,GAIL,EQ,423.1,423.0,429.9,417.5,418.0,419.15,424.59,460239,19541303655000.0,9913.0,276635.0,0.6011
2011-11-03,GAIL,EQ,419.15,423.0,429.3,419.7,428.5,427.75,424.46,452349,19200408130000.0,11107.0,212772.0,0.4704
2011-11-04,GAIL,EQ,427.75,427.4,431.25,421.25,423.0,423.85,426.08,551430,23495375010000.0,13324.0,321590.0,0.5832
2011-11-08,GAIL,EQ,423.85,426.9,426.9,420.1,421.0,421.6,422.96,213978,9050430775000.0,6413.0,127381.0,0.5953
2011-11-09,GAIL,EQ,421.6,423.3,423.3,413.1,418.0,416.85,416.59,894110,37247794655000.0,20786.0,636636.0,0.7120000000000001
2011-11-11,GAIL,EQ,416.85,415.0,419.3,412.1,415.9,415.1,415.3,526076,21847795895000.0,12224.0,360922.0,0.6861
2011-11-14,GAIL,EQ,415.1,418.0,420.4,415.15,417.55,418.6,417.61,623434,26035305025000.0,8893.0,486895.0,0.7809999999999999
2011-11-15,GAIL,EQ,418.6,418.5,420.0,405.0,405.1,407.3,409.98,505250,20714343620000.0,12210.0,342047.0,0.677
2011-11-16,GAIL,EQ,407.3,407.25,407.5,381.1,392.55,391.5,390.69,2281088,89120900125000.0,47298.0,1494459.0,0.6552
2011-11-17,GAIL,EQ,391.5,394.8,396.05,383.1,383.85,386.55,389.49,857308,33391687385000.004,19745.0,510998.0,0.596
2011-11-18,GAIL,EQ,386.55,387.8,387.8,370.5,384.75,381.3,377.09,1065295,40170903090000.0,34593.0,589072.0,0.5529999999999999
2011-11-21,GAIL,EQ,381.3,380.0,384.8,370.5,376.6,372.7,377.71,1595573,60266815910000.0,26901.0,1209238.0,0.7579000000000001
2011-11-22,GAIL,EQ,372.7,374.05,379.0,367.0,372.8,374.0,373.27,1067675,39852735795000.0,33069.0,690977.0,0.6472
2011-11-23,GAIL,EQ,374.0,373.6,381.95,369.35,371.5,372.9,374.49,1601561,59977080520000.01,41319.0,1039045.0,0.6487999999999999
2011-11-24,GAIL,EQ,372.9,373.0,389.95,372.0,388.8,386.9,384.78,2161402,83166990440000.0,28851.0,1484924.0,0.687
2011-11-25,GAIL,EQ,386.9,388.0,390.8,383.3,386.0,384.8,387.95,1137967,44147485535000.0,17560.0,824425.0,0.7245
2011-11-28,GAIL,EQ,384.8,391.5,394.35,383.4,390.0,388.8,386.93,873716,33806886735000.004,24402.0,628524.0,0.7194
2011-11-29,GAIL,EQ,388.8,392.45,393.8,385.0,386.15,389.1,390.15,531473,20735408145000.0,13917.0,311285.0,0.5857
2011-11-30,GAIL,EQ,389.1,389.0,395.2,384.2,395.0,391.65,391.21,1248035,48824010235000.0,29404.0,875275.0,0.7012999999999999
2011-12-01,GAIL,EQ,391.65,397.25,402.0,392.75,397.25,397.15,396.9,909398,36094233125000.0,15909.0,609897.0,0.6707
2011-12-02,GAIL,EQ,397.15,399.0,400.05,393.4,399.0,398.45,398.16,1161375,46241101370000.0,19579.0,789940.0,0.6802
2011-12-05,GAIL,EQ,398.45,397.25,401.65,393.2,400.0,399.05,398.48,1457630,58083357229999.99,20174.0,1102813.0,0.7565999999999999
2011-12-07,GAIL,EQ,399.05,400.0,404.6,395.0,400.8,402.25,400.86,1758762,70501094195000.0,29889.0,1232078.0,0.7005
2011-12-08,GAIL,EQ,402.25,401.0,402.0,390.75,396.0,395.6,396.83,2136387,84777425490000.0,22540.0,1832573.0,0.8578
2011-12-09,GAIL,EQ,395.6,390.95,397.6,386.15,392.5,392.55,392.58,882417,34641486060000.004,13444.0,588945.0,0.6674
2011-12-12,GAIL,EQ,392.55,396.0,398.9,389.0,389.0,391.5,395.0,1023176,40415058670000.0,18272.0,680190.0,0.6648000000000001
2011-12-13,GAIL,EQ,391.5,386.1,392.6,386.1,390.0,390.0,389.5,2491400,97040661015000.0,22130.0,2022358.0,0.8117000000000001
2011-12-14,GAIL,EQ,390.0,387.75,390.0,370.3,376.3,373.9,384.21,2609106,100245446085000.0,26797.0,2014380.0,0.7721
2011-12-15,GAIL,EQ,373.9,367.15,374.75,365.2,371.05,371.55,369.39,2425523,89597180560000.0,39665.0,1838949.0,0.7582
2011-12-16,GAIL,EQ,371.55,376.0,387.9,368.0,386.95,377.75,377.95,958027,36208981755000.0,19331.0,589452.0,0.6153000000000001
2011-12-19,GAIL,EQ,377.75,374.0,381.0,366.2,375.0,376.2,377.19,1358056,51224290575000.0,26896.0,891404.0,0.6564
2011-12-20,GAIL,EQ,376.2,381.0,383.5,375.0,378.4,377.95,378.58,1237925,46865266140000.0,25835.0,881591.0,0.7122
2011-12-21,GAIL,EQ,377.95,385.0,392.0,377.0,388.75,388.3,385.17,938716,36156827360000.0,26122.0,661920.0,0.7051000000000001
2011-12-22,GAIL,EQ,388.3,388.0,396.8,385.1,396.5,393.5,391.42,525651,20575184325000.0,10311.0,315824.0,0.6008
2011-12-23,GAIL,EQ,393.5,393.7,395.95,388.15,390.15,391.15,390.5,284425,11106902555000.0,10533.0,177404.0,0.6237
2011-12-26,GAIL,EQ,391.15,391.8,398.0,387.2,398.0,395.6,394.63,196596,7758336065000.001,3787.0,81134.0,0.41270000000000007
2011-12-27,GAIL,EQ,395.6,397.4,399.0,387.15,395.0,395.35,393.76,515299,20290310885000.0,20659.0,314216.0,0.6098
2011-12-28,GAIL,EQ,395.35,396.8,398.0,388.9,395.0,395.0,393.7,937795,36920629840000.0,23801.0,736060.0,0.7848999999999999
2011-12-29,GAIL,EQ,395.0,394.6,396.0,377.1,381.95,382.1,385.46,840047,32380254714999.996,13453.0,636031.0,0.7571
2011-12-30,GAIL,EQ,382.1,382.7,385.5,376.2,384.9,383.65,381.6,999818,38153125785000.0,21905.0,781607.0,0.7817000000000001
2012-01-02,GAIL,EQ,383.65,384.0,391.45,381.0,389.0,386.75,386.67,544769,21064637730000.0,11167.0,377129.0,0.6923
2012-01-03,GAIL,EQ,386.75,389.0,394.6,386.35,391.3,392.7,390.24,502987,19628737065000.0,9741.0,336397.0,0.6688
2012-01-04,GAIL,EQ,392.7,391.1,398.8,388.0,393.5,394.35,393.56,1409508,55473231725000.0,15752.0,1171510.0,0.8311000000000001
2012-01-05,GAIL,EQ,394.35,394.95,394.95,379.05,381.15,381.0,381.71,2748912,104928544210000.0,38194.0,2383748.0,0.8672
2012-01-06,GAIL,EQ,381.0,379.75,384.9,372.0,381.0,380.85,379.77,1839765,69868237025000.0,27236.0,1166593.0,0.6341
2012-01-07,GAIL,EQ,380.85,383.5,384.8,378.75,383.25,383.15,381.88,43191,1649390460000.0,928.0,20231.0,0.46840000000000004
2012-01-09,GAIL,EQ,383.15,387.0,390.0,378.35,380.55,380.65,382.58,1369257,52384701275000.0,19899.0,960569.0,0.7015000000000001
2012-01-10,GAIL,EQ,380.65,381.5,384.4,380.0,381.0,380.8,382.12,1225561,46831370295000.0,51303.0,954807.0,0.7791
2012-01-11,GAIL,EQ,380.8,382.9,384.0,379.2,381.2,380.3,381.04,710413,27069424895000.0,17570.0,444898.0,0.6263000000000001
2012-01-12,GAIL,EQ,380.3,382.5,388.0,381.8,386.0,385.25,384.84,1035976,39868604295000.0,47832.0,687161.0,0.6633
2012-01-13,GAIL,EQ,385.25,388.0,388.0,372.0,372.65,373.45,376.39,2575494,96939972535000.0,33925.0,1979712.0,0.7687
2012-01-16,GAIL,EQ,373.45,374.0,374.0,367.0,373.95,372.3,370.85,960370,35615641165000.0,19308.0,545097.0,0.5676
2012-01-17,GAIL,EQ,372.3,373.0,374.6,368.6,370.35,370.45,372.36,1746709,65039864104999.99,39230.0,1388436.0,0.7948999999999999
2012-01-18,GAIL,EQ,370.45,373.7,374.2,360.0,365.25,364.9,367.06,2283899,83832474640000.0,38290.0,1281393.0,0.5611
2012-01-19,GAIL,EQ,364.9,366.5,371.5,365.5,369.5,368.9,368.43,1424950,52499365675000.0,27921.0,1001210.0,0.7026000000000001
2012-01-20,GAIL,EQ,368.9,369.1,375.9,365.6,371.55,372.35,369.8,1019835,37713542615000.0,20101.0,667079.0,0.6541
2012-01-23,GAIL,EQ,372.35,372.9,374.0,364.05,367.9,369.45,369.16,1993522,73593070850000.0,35904.0,938705.0,0.47090000000000004
2012-01-24,GAIL,EQ,369.45,371.5,372.0,366.5,367.25,367.65,368.45,1258017,46351044205000.0,11979.0,1006419.0,0.8
2012-01-25,GAIL,EQ,367.65,370.8,370.8,364.6,368.0,366.15,367.29,2297368,84380027200000.0,31453.0,1799825.0,0.7834000000000001
2012-01-27,GAIL,EQ,366.15,372.0,375.8,366.0,371.0,372.5,371.91,2816517,104749769440000.0,58989.0,1841984.0,0.654
2012-01-30,GAIL,EQ,372.5,371.5,378.9,366.6,368.45,368.8,374.21,1176836,44038758655000.0,31537.0,651441.0,0.5536
2012-01-31,GAIL,EQ,368.8,373.4,374.95,368.3,373.25,373.3,371.97,1403771,52215563280000.0,32926.0,966871.0,0.6888
2012-02-01,GAIL,EQ,373.3,370.05,378.5,369.25,377.0,376.7,373.17,1183684,44172093280000.0,32860.0,755225.0,0.638
2012-02-02,GAIL,EQ,376.7,379.4,389.8,376.55,387.3,388.5,383.54,2096272,80400985610000.0,46144.0,1373100.0,0.655
2012-02-03,GAIL,EQ,388.5,391.0,394.0,389.5,390.7,391.45,391.69,1447262,56688169325000.0,33672.0,923887.0,0.6384000000000001
2012-02-06,GAIL,EQ,391.45,395.2,396.6,385.0,388.1,389.55,388.07,1690847,65617450315000.0,36156.0,1145295.0,0.6773
2012-02-07,GAIL,EQ,389.55,390.9,390.9,377.3,378.65,379.1,382.01,1183826,45222755175000.0,29215.0,855144.0,0.7223999999999999
2012-02-08,GAIL,EQ,379.1,378.2,394.7,378.0,393.5,391.75,387.99,1272463,49369932285000.0,28758.0,847873.0,0.6663
2012-02-09,GAIL,EQ,391.75,391.0,394.8,385.0,387.95,389.15,389.07,1313554,51106942680000.0,25493.0,960365.0,0.7311
2012-02-10,GAIL,EQ,389.15,389.5,391.85,381.2,386.8,385.85,386.04,554709,21414212880000.0,14693.0,293992.0,0.53
2012-02-13,GAIL,EQ,385.85,386.0,393.3,385.55,388.0,388.1,389.33,753654,29341686230000.0,16450.0,460468.0,0.611
2012-02-14,GAIL,EQ,388.1,388.2,392.4,384.4,385.65,385.55,387.82,571135,22149714860000.0,16668.0,326172.0,0.5711
2012-02-15,GAIL,EQ,385.55,388.8,399.0,386.25,397.75,396.95,394.69,1836801,72496407435000.0,28868.0,1095560.0,0.5965
2012-02-16,GAIL,EQ,396.95,395.95,400.85,384.2,384.5,385.0,389.23,1145270,44577381260000.0,29725.0,704142.0,0.6148
2012-02-17,GAIL,EQ,385.0,389.0,390.1,375.7,381.85,380.7,382.0,1793769,68522803075000.0,26057.0,1268478.0,0.7072
2012-02-21,GAIL,EQ,380.7,382.0,382.7,376.3,382.0,380.95,379.55,1219795,46297004205000.0,18149.0,770980.0,0.6321
2012-02-22,GAIL,EQ,380.95,383.0,384.5,372.1,375.6,375.15,376.83,1291256,48657760855000.0,26310.0,871259.0,0.6747
2012-02-23,GAIL,EQ,375.15,375.5,377.2,370.1,374.0,373.6,373.61,1995179,74541386390000.0,24051.0,1137018.0,0.5699000000000001
2012-02-24,GAIL,EQ,373.6,376.7,379.9,373.0,374.85,374.9,375.5,832787,31270945760000.004,12755.0,548165.0,0.6581999999999999
2012-02-27,GAIL,EQ,374.9,377.0,377.7,370.1,371.2,371.55,372.76,951418,35465449770000.0,17851.0,659869.0,0.6936
2012-02-28,GAIL,EQ,371.55,372.1,378.5,372.1,374.0,374.2,375.34,649645,24383483830000.0,15874.0,382426.0,0.5887
2012-02-29,GAIL,EQ,374.2,377.5,378.9,370.0,373.3,374.9,373.53,1317010,49194903925000.0,21254.0,905309.0,0.6874
2012-03-01,GAIL,EQ,374.9,375.0,379.4,368.2,373.5,373.75,371.64,1073251,39886742465000.0,17653.0,604641.0,0.5634
2012-03-02,GAIL,EQ,373.75,376.85,376.85,370.25,371.05,371.25,372.36,778567,28990694700000.0,11991.0,566687.0,0.7279000000000001
2012-03-03,GAIL,EQ,371.25,373.0,373.0,370.65,371.5,371.6,371.75,27911,1037588200000.0,704.0,9627.0,0.34490000000000004
2012-03-05,GAIL,EQ,371.6,372.0,372.25,352.5,353.1,353.25,356.7,2567409,91578651555000.0,34284.0,2053304.0,0.7998000000000001
2012-03-06,GAIL,EQ,353.25,355.0,356.9,345.75,353.2,351.5,351.15,1332700,46797958530000.0,24262.0,665209.0,0.4991
2012-03-07,GAIL,EQ,351.5,352.95,352.95,345.9,346.5,347.55,349.08,872775,30467056780000.0,13881.0,584004.0,0.6691
2012-03-09,GAIL,EQ,347.55,351.2,353.1,347.25,348.5,349.15,350.85,1570341,55095766104999.99,27578.0,1025124.0,0.6528
2012-03-12,GAIL,EQ,349.15,355.0,355.5,349.55,355.2,354.4,352.41,689452,24297128070000.0,17520.0,392762.0,0.5697
2012-03-13,GAIL,EQ,354.4,355.25,371.7,355.25,370.45,370.2,365.78,1561708,57124489760000.0,34337.0,1025407.0,0.6566
2012-03-14,GAIL,EQ,370.2,375.0,376.5,368.0,375.15,375.1,373.72,1368464,51141827980000.0,32762.0,866869.0,0.6335000000000001
2012-03-15,GAIL,EQ,375.1,377.0,379.8,372.0,372.75,374.8,376.73,2164920,81559499035000.0,31850.0,1674565.0,0.7735
2012-03-16,GAIL,EQ,374.8,371.55,379.0,363.1,367.5,366.6,371.29,1029126,38210386810000.0,22715.0,688044.0,0.6686
2012-03-19,GAIL,EQ,366.6,367.0,370.9,361.0,362.0,363.6,365.84,941885,34457584235000.004,30104.0,615568.0,0.6535
2012-03-20,GAIL,EQ,363.6,362.75,368.1,360.2,364.0,364.05,365.36,466178,17032285600000.0,8367.0,286937.0,0.6154999999999999
2012-03-21,GAIL,EQ,364.05,364.05,373.8,361.0,372.5,369.45,366.0,1010842,36996639145000.0,17214.0,715365.0,0.7077
2012-03-22,GAIL,EQ,369.45,370.05,372.15,360.1,360.1,361.85,365.64,1135661,41524875445000.0,13072.0,840365.0,0.74
2012-03-23,GAIL,EQ,361.85,362.0,374.65,358.0,370.75,369.9,367.9,913605,33611564795000.0,25412.0,452901.0,0.49570000000000003
2012-03-26,GAIL,EQ,369.9,372.7,372.9,360.05,361.5,362.6,364.94,1014940,37039441915000.0,15236.0,747747.0,0.7367
2012-03-27,GAIL,EQ,362.6,367.7,368.7,361.25,365.7,363.5,363.53,1186080,43117708250000.0,19995.0,864329.0,0.7287
2012-03-28,GAIL,EQ,363.5,364.6,370.75,363.25,366.35,366.2,367.27,653930,24016727615000.0,20910.0,349840.0,0.535
2012-03-29,GAIL,EQ,366.2,364.4,372.9,360.6,368.15,367.9,365.55,1532129,56006860150000.0,25442.0,1059785.0,0.6917
2012-03-30,GAIL,EQ,367.9,370.0,383.4,369.7,375.35,376.25,377.98,1408138,53224249235000.0,29868.0,873643.0,0.6204
2012-04-02,GAIL,EQ,376.25,378.4,381.15,372.5,377.35,377.15,376.62,1143672,43072717040000.0,47674.0,790635.0,0.6912999999999999
2012-04-03,GAIL,EQ,377.15,379.0,385.5,379.0,381.6,383.35,383.2,1690863,64794266954999.99,43276.0,1337279.0,0.7909
2012-04-04,GAIL,EQ,383.35,378.55,379.5,368.55,370.9,371.1,371.17,1298399,48192917060000.0,47892.0,785906.0,0.6053000000000001
2012-04-09,GAIL,EQ,371.1,371.0,371.0,361.4,362.55,363.15,363.26,671843,24405344470000.0,20812.0,428962.0,0.6385000000000001
2012-04-10,GAIL,EQ,363.15,359.6,360.0,324.15,355.3,355.6,349.85,5480998,191751320965000.0,57341.0,3431290.0,0.626
2012-04-11,GAIL,EQ,355.6,356.8,361.3,350.1,352.4,354.25,355.79,1894825,67416668885000.0,41503.0,1283623.0,0.6774
2012-04-12,GAIL,EQ,354.25,354.45,360.0,354.45,359.0,359.05,358.55,445322,15967064769999.998,13373.0,272557.0,0.612
2012-04-13,GAIL,EQ,359.05,358.0,366.15,354.5,357.0,356.25,362.51,838718,30404530220000.0,14903.0,534058.0,0.6368
2012-04-16,GAIL,EQ,356.25,357.0,359.1,348.0,356.0,355.85,356.2,361502,12876876410000.0,10143.0,218400.0,0.6041
2012-04-17,GAIL,EQ,355.85,358.9,369.7,351.0,366.6,365.4,359.76,819531,29483738714999.996,15967.0,540830.0,0.6598999999999999
2012-04-18,GAIL,EQ,365.4,365.05,375.95,364.05,364.7,367.4,370.9,881156,32682477660000.004,24936.0,579283.0,0.6574
2012-04-19,GAIL,EQ,367.4,369.0,370.0,358.2,360.6,360.45,363.01,550856,19996388720000.0,12511.0,337378.0,0.6125
2012-04-20,GAIL,EQ,360.45,361.5,364.3,357.0,363.25,360.85,360.44,1113002,40116881415000.0,8988.0,816511.0,0.7336
2012-04-23,GAIL,EQ,360.85,361.4,363.9,351.0,351.0,353.3,356.4,558961,19921436905000.0,11384.0,411808.0,0.7367
2012-04-24,GAIL,EQ,353.3,353.9,357.05,345.0,346.4,347.15,349.87,1078896,37747669835000.0,31658.0,768274.0,0.7121
2012-04-25,GAIL,EQ,347.15,349.0,349.1,335.0,335.05,335.75,338.19,2243456,75871894395000.0,38557.0,1509647.0,0.6729
2012-04-26,GAIL,EQ,335.75,338.9,338.9,321.95,323.45,323.65,326.47,3039158,99220203155000.0,45891.0,2165284.0,0.7125
2012-04-27,GAIL,EQ,323.65,324.5,330.6,324.0,328.85,328.35,327.22,1088112,35604864725000.0,19392.0,692028.0,0.636
2012-04-28,GAIL,EQ,328.35,331.9,331.9,328.5,331.1,330.4,330.08,31642,1044443185000.0,913.0,13926.0,0.4401
2012-04-30,GAIL,EQ,330.4,330.4,334.8,329.55,330.0,330.45,331.58,1131627,37523018195000.0,22001.0,851616.0,0.7526
2012-05-02,GAIL,EQ,330.45,330.3,331.7,325.0,328.5,329.35,328.51,600082,19713116825000.0,21042.0,337209.0,0.5619
2012-05-03,GAIL,EQ,329.35,326.0,328.65,323.25,325.0,324.85,324.97,944366,30689398964999.996,15097.0,625585.0,0.6624
2012-05-04,GAIL,EQ,324.85,322.6,325.5,315.2,321.9,320.95,320.41,1195065,38291301510000.0,28412.0,809445.0,0.6773
2012-05-07,GAIL,EQ,320.95,318.5,323.5,315.0,319.0,318.9,318.48,1590248,50646675420000.0,40291.0,1185483.0,0.7454999999999999
2012-05-08,GAIL,EQ,318.9,321.8,332.65,321.8,325.0,323.75,327.72,2102572,68905607254999.99,24531.0,1457284.0,0.6931
2012-05-09,GAIL,EQ,323.75,323.05,327.0,318.0,321.65,322.6,321.97,1316040,42372551285000.0,27902.0,892425.0,0.6781
2012-05-10,GAIL,EQ,322.6,322.1,325.75,319.2,323.55,322.45,322.22,930011,29967229085000.004,22680.0,629958.0,0.6774
2012-05-11,GAIL,EQ,322.45,321.2,324.65,315.1,317.0,318.7,321.09,869313,27912478789999.996,25489.0,605150.0,0.6961
2012-05-14,GAIL,EQ,318.7,320.1,323.8,315.25,319.15,318.65,319.56,915078,29242141675000.0,19565.0,710965.0,0.7769
2012-05-15,GAIL,EQ,318.65,321.0,321.0,314.0,317.4,315.05,316.88,641936,20341973475000.0,18465.0,440153.0,0.6857
2012-05-16,GAIL,EQ,315.05,313.0,319.0,308.05,309.9,310.2,314.51,1120945,35254453865000.0,33114.0,704632.0,0.6286
2012-05-17,GAIL,EQ,310.2,311.0,314.95,304.4,311.4,310.9,310.57,772555,23993534735000.0,18521.0,465283.0,0.6023
2012-05-18,GAIL,EQ,310.9,307.8,319.8,302.0,317.7,317.8,311.51,835542,26028001845000.0,21647.0,480948.0,0.5756
2012-05-21,GAIL,EQ,317.8,315.1,322.5,315.0,318.0,320.6,320.05,571457,18289676825000.0,16193.0,357934.0,0.6264000000000001
2012-05-22,GAIL,EQ,320.6,324.7,325.9,311.05,314.7,313.9,318.26,846115,26928121525000.0,19525.0,578686.0,0.6839000000000001
2012-05-23,GAIL,EQ,313.9,317.65,329.0,315.0,325.0,324.75,325.03,1779558,57840781510000.0,33352.0,949708.0,0.5337
2012-05-24,GAIL,EQ,324.75,334.05,334.95,322.65,323.4,324.6,328.75,1769820,58182582015000.0,33176.0,1102778.0,0.6231
2012-05-25,GAIL,EQ,324.6,324.0,341.0,323.55,336.6,337.15,333.03,903098,30075634295000.0,21826.0,431930.0,0.4783
2012-05-28,GAIL,EQ,337.15,335.05,337.9,326.55,328.0,327.75,328.89,666161,21909061435000.0,20420.0,345926.0,0.5193
2012-05-29,GAIL,EQ,327.75,330.0,332.95,327.5,330.45,329.9,330.12,1434534,47356510750000.0,22202.0,1149125.0,0.8009999999999999
2012-05-30,GAIL,EQ,329.9,333.9,334.0,321.05,328.0,325.2,328.09,1704243,55914098465000.0,19485.0,1160098.0,0.6807
2012-05-31,GAIL,EQ,325.2,321.5,327.0,319.15,322.0,321.2,322.9,2090073,67488690100000.0,41370.0,1678462.0,0.8031
2012-06-01,GAIL,EQ,321.2,322.0,344.15,314.0,326.4,330.25,325.3,2935079,95479072625000.0,37926.0,1465443.0,0.4993
2012-06-04,GAIL,EQ,330.25,324.7,329.0,316.6,320.1,319.6,320.76,1487101,47699967560000.0,28756.0,896916.0,0.6031000000000001
2012-06-05,GAIL,EQ,319.6,321.0,326.65,320.25,321.9,321.95,323.69,742020,24018783115000.0,11184.0,474226.0,0.6391
2012-06-06,GAIL,EQ,321.95,322.5,329.0,322.25,325.0,326.65,325.73,1342031,43714388070000.0,26011.0,942640.0,0.7023999999999999
2012-06-07,GAIL,EQ,326.65,328.0,328.0,319.75,323.35,320.65,323.97,1295126,41958054435000.0,36463.0,999264.0,0.7716
2012-06-08,GAIL,EQ,320.65,320.65,334.0,320.65,333.95,331.9,326.31,1470664,47989646995000.0,29806.0,1072868.0,0.7295
2012-06-11,GAIL,EQ,331.9,334.0,340.0,333.25,335.3,336.5,337.45,1823809,61543802479999.99,22360.0,1410373.0,0.7733
2012-06-12,GAIL,EQ,336.5,333.0,339.75,332.3,336.05,337.4,337.3,1627042,54880166940000.0,15728.0,1212559.0,0.7453000000000001
2012-06-13,GAIL,EQ,337.4,339.4,341.65,335.05,338.0,337.5,338.38,1319878,44661981135000.0,24362.0,879396.0,0.6663
2012-06-14,GAIL,EQ,337.5,338.0,344.0,332.0,333.05,333.55,338.28,1227116,41511242095000.0,17153.0,683863.0,0.5573
2012-06-15,GAIL,EQ,333.55,334.0,338.8,331.35,335.5,333.95,335.55,1019093,34195292675000.0,10717.0,711334.0,0.698
2012-06-18,GAIL,EQ,333.95,335.55,338.0,324.4,328.85,327.4,329.1,677144,22284882580000.0,11616.0,422491.0,0.6239
2012-06-19,GAIL,EQ,327.4,324.05,338.45,322.1,338.0,336.15,330.76,1029133,34040027675000.0,18222.0,610956.0,0.5937
2012-06-20,GAIL,EQ,336.15,339.25,343.35,337.05,340.0,339.3,339.41,1271648,43161444870000.0,22262.0,1000510.0,0.7868
2012-06-21,GAIL,EQ,339.3,340.9,341.9,336.4,340.0,339.95,339.71,891179,30273982510000.004,10298.0,690633.0,0.775
2012-06-22,GAIL,EQ,339.95,338.0,342.15,335.1,340.85,340.6,339.66,628246,21338867865000.0,17829.0,365645.0,0.5820000000000001
2012-06-25,GAIL,EQ,340.6,342.0,349.9,341.3,345.1,343.65,346.98,1426208,49486147160000.0,28224.0,1030299.0,0.7223999999999999
2012-06-26,GAIL,EQ,343.65,345.0,355.7,341.4,355.05,351.95,350.37,1368325,47941496870000.0,20963.0,922867.0,0.6745
2012-06-27,GAIL,EQ,351.95,355.9,359.7,353.6,354.1,354.7,355.59,1400205,49790098850000.0,12503.0,1117834.0,0.7983
2012-06-28,GAIL,EQ,354.7,354.9,358.0,341.55,345.0,345.9,347.63,2008336,69815600870000.01,25489.0,1421590.0,0.7078
2012-06-29,GAIL,EQ,345.9,349.0,355.0,345.2,351.8,352.1,350.32,1773217,62119230350000.0,28667.0,1345079.0,0.7586
2012-07-02,GAIL,EQ,352.1,352.1,357.6,349.95,355.0,355.15,355.21,742792,26384761315000.0,12353.0,577227.0,0.7770999999999999
2012-07-03,GAIL,EQ,355.15,355.55,365.65,355.55,362.0,361.85,362.42,1373210,49768382960000.0,26013.0,919061.0,0.6693000000000001
2012-07-04,GAIL,EQ,361.85,365.0,366.5,360.0,362.75,362.6,363.23,934605,33947509275000.0,15452.0,554843.0,0.5937
2012-07-05,GAIL,EQ,362.6,363.05,363.7,355.15,360.05,361.05,361.06,915234,33045738360000.004,14138.0,587334.0,0.6417
2012-07-06,GAIL,EQ,361.05,358.4,360.95,354.15,356.0,356.7,356.06,478024,17020301190000.0,15345.0,270011.0,0.5648
2012-07-09,GAIL,EQ,356.7,353.55,361.65,348.7,352.0,351.25,355.3,611679,21733189515000.0,15861.0,281788.0,0.4607
2012-07-10,GAIL,EQ,351.25,354.0,360.45,351.0,357.2,358.15,354.46,943747,33452057160000.004,14173.0,556863.0,0.5901
2012-07-11,GAIL,EQ,358.15,353.6,361.95,353.6,357.6,356.85,357.01,746985,26668438135000.0,23778.0,441709.0,0.5913
2012-07-12,GAIL,EQ,356.85,353.7,362.8,352.9,361.5,360.45,360.23,1149735,41416351660000.0,16247.0,848567.0,0.7381000000000001
2012-07-13,GAIL,EQ,360.45,365.0,367.45,361.6,362.0,363.3,364.32,660675,24069835270000.0,11568.0,386757.0,0.5854
2012-07-16,GAIL,EQ,363.3,363.0,364.35,352.5,355.0,355.45,358.0,357748,12807331200000.0,11738.0,186020.0,0.52
2012-07-17,GAIL,EQ,355.45,349.7,358.9,346.0,353.7,355.7,354.37,538157,19070635655000.0,11687.0,175426.0,0.326
2012-07-18,GAIL,EQ,355.7,358.0,358.0,352.05,355.0,355.35,354.96,328400,11656985210000.0,5082.0,200646.0,0.611
2012-07-19,GAIL,EQ,355.35,357.9,361.0,353.2,356.5,356.7,356.88,378833,13519937735000.0,9753.0,251974.0,0.6651
2012-07-20,GAIL,EQ,356.7,357.0,357.0,351.9,355.45,354.75,353.46,336744,11902621975000.0,5757.0,245942.0,0.7304
2012-07-23,GAIL,EQ,354.75,351.75,352.2,337.7,340.0,339.1,341.31,886886,30270018370000.0,17137.0,687812.0,0.7755
2012-07-24,GAIL,EQ,339.1,339.7,344.9,337.0,343.4,343.3,340.79,700704,23878960115000.0,11542.0,384899.0,0.5493
2012-07-25,GAIL,EQ,343.3,344.7,346.0,340.2,344.9,344.65,343.14,1139551,39102400365000.0,16045.0,807753.0,0.7088
2012-07-26,GAIL,EQ,344.65,348.8,348.8,340.95,346.4,344.2,344.18,859481,29581849730000.0,8956.0,515037.0,0.5992000000000001
2012-07-27,GAIL,EQ,344.2,351.0,353.8,341.2,345.0,345.25,346.44,347902,12052872160000.0,9589.0,186682.0,0.5366
2012-07-30,GAIL,EQ,345.25,343.0,359.0,339.1,357.85,355.75,352.7,810127,28573035920000.0,15387.0,243961.0,0.3011
2012-07-31,GAIL,EQ,355.75,356.25,358.9,351.6,355.5,353.85,354.62,793858,28151981235000.004,16199.0,539874.0,0.6801
2012-08-01,GAIL,EQ,353.85,354.25,359.0,350.5,353.8,353.45,354.11,527613,18683340930000.0,11749.0,228882.0,0.4338
2012-08-02,GAIL,EQ,353.45,351.2,355.0,350.15,351.4,351.85,352.47,336880,11874034845000.0,9124.0,228418.0,0.6779999999999999
2012-08-03,GAIL,EQ,351.85,351.0,359.5,349.0,357.0,357.1,352.74,760418,26823268805000.0,9720.0,560544.0,0.7372
2012-08-06,GAIL,EQ,357.1,358.45,367.6,358.45,366.9,365.55,364.62,1536641,56029327579999.99,19319.0,1160286.0,0.7551000000000001
2012-08-07,GAIL,EQ,365.55,367.95,380.9,365.35,376.0,378.7,374.67,1893423,70941599575000.0,17596.0,1464578.0,0.7735
2012-08-08,GAIL,EQ,378.7,375.1,380.0,363.05,367.25,366.55,369.68,2243064,82921695170000.0,24638.0,1634436.0,0.7287
2012-08-09,GAIL,EQ,366.55,368.0,372.85,365.65,368.0,369.05,369.41,608734,22487271150000.0,13883.0,397545.0,0.6531
2012-08-10,GAIL,EQ,369.05,368.0,373.3,365.65,368.5,367.4,368.74,638827,23556128650000.0,10005.0,417833.0,0.6541
2012-08-13,GAIL,EQ,367.4,365.55,375.0,365.55,369.0,368.95,370.51,1312288,48621207680000.0,17577.0,1034658.0,0.7884000000000001
2012-08-14,GAIL,EQ,368.95,369.15,376.5,367.15,373.85,375.1,370.99,1234077,45782606455000.0,16887.0,841676.0,0.682
2012-08-16,GAIL,EQ,375.1,371.9,373.8,366.0,367.7,367.35,369.56,762854,28191823655000.0,18994.0,477274.0,0.6256
2012-08-17,GAIL,EQ,367.35,368.0,370.35,359.0,361.0,360.75,363.46,701473,25495529630000.0,13510.0,406789.0,0.5799000000000001
2012-08-21,GAIL,EQ,360.75,359.05,370.7,358.35,369.25,369.65,365.62,488112,17846234540000.0,26261.0,326044.0,0.668
2012-08-22,GAIL,EQ,369.65,368.9,369.9,365.2,368.0,367.15,367.51,679134,24958818270000.0,26222.0,474744.0,0.6990000000000001
2012-08-23,GAIL,EQ,367.15,368.0,369.95,364.2,366.6,366.5,367.18,232140,8523727905000.0,7082.0,144707.0,0.6234000000000001
2012-08-24,GAIL,EQ,366.5,364.0,368.0,363.1,364.0,365.9,365.43,593671,21694488505000.0,14682.0,475281.0,0.8006000000000001
2012-08-27,GAIL,EQ,365.9,366.0,370.9,364.2,365.25,365.5,367.19,659878,24230040030000.0,15263.0,487345.0,0.7384999999999999
2012-08-28,GAIL,EQ,365.5,365.0,369.95,364.3,366.05,366.05,366.23,912636,33423524064999.996,24797.0,709184.0,0.7770999999999999
2012-08-29,GAIL,EQ,366.05,366.55,369.45,362.3,364.9,364.85,365.35,629099,22983975105000.0,26621.0,416956.0,0.6628000000000001
2012-08-30,GAIL,EQ,364.85,362.0,364.45,354.3,356.65,356.5,356.68,1588007,56640578970000.01,16659.0,873132.0,0.5498
2012-08-31,GAIL,EQ,356.5,355.0,358.8,350.1,357.0,355.05,354.26,1297029,45948857100000.0,20949.0,922599.0,0.7112999999999999
2012-09-03,GAIL,EQ,355.05,355.9,359.0,347.2,348.0,349.6,350.88,739647,25952748485000.0,13003.0,526477.0,0.7118000000000001
2012-09-04,GAIL,EQ,349.6,348.2,359.75,345.65,359.0,358.55,353.19,666429,23537347380000.0,11340.0,270315.0,0.4056
2012-09-05,GAIL,EQ,358.55,355.35,362.5,352.4,357.95,356.05,356.57,814917,29057516389999.996,19615.0,551112.0,0.6763
2012-09-06,GAIL,EQ,356.05,352.3,362.65,352.3,362.2,361.0,359.4,380727,13683265335000.0,19819.0,231228.0,0.6073
2012-09-07,GAIL,EQ,361.0,364.25,367.85,362.2,364.6,364.65,365.84,979691,35841274945000.0,16935.0,765427.0,0.7813
2012-09-08,GAIL,EQ,364.65,364.0,364.15,362.05,364.15,363.05,363.06,13391,486172805000.0,486.0,6034.0,0.45060000000000006
2012-09-10,GAIL,EQ,363.05,363.75,368.0,359.75,367.5,367.4,366.52,679489,24904799160000.0,14234.0,465022.0,0.6844
2012-09-11,GAIL,EQ,367.4,364.0,375.85,364.0,372.0,373.0,372.71,966567,36025230850000.0,18335.0,630139.0,0.6519
2012-09-12,GAIL,EQ,373.0,372.0,375.5,364.6,368.3,367.35,369.9,823727,30469306320000.0,12660.0,565414.0,0.6864
2012-09-13,GAIL,EQ,367.35,368.0,375.35,368.0,368.95,369.55,371.39,646683,24017248015000.0,15163.0,377639.0,0.584
2012-09-14,GAIL,EQ,369.55,385.0,393.0,373.0,375.4,374.55,380.11,2457998,93429903540000.0,42364.0,1814282.0,0.7381000000000001
2012-09-17,GAIL,EQ,374.55,378.0,382.85,375.55,379.6,377.05,379.46,1390555,52765547250000.0,19072.0,1135130.0,0.8163
2012-09-18,GAIL,EQ,377.05,376.6,389.0,376.6,387.25,388.0,385.53,1119399,43156674395000.0,19169.0,854777.0,0.7636000000000001
2012-09-20,GAIL,EQ,388.0,378.1,383.7,370.7,372.9,374.6,374.73,1189248,44564592530000.0,31138.0,866448.0,0.7286
2012-09-21,GAIL,EQ,374.6,373.9,389.0,371.6,382.7,385.35,381.38,2131856,81305760600000.0,30621.0,1393935.0,0.6539
2012-09-24,GAIL,EQ,385.35,385.35,388.0,377.7,383.0,384.0,382.64,840846,32174034845000.0,20824.0,601590.0,0.7155
2012-09-25,GAIL,EQ,384.0,384.0,387.9,382.5,385.0,383.7,384.98,726435,27966428789999.996,16505.0,547775.0,0.7541
2012-09-26,GAIL,EQ,383.7,381.5,390.5,380.3,386.9,386.7,387.38,1235818,47873467580000.0,26264.0,963035.0,0.7793000000000001
2012-09-27,GAIL,EQ,386.7,383.15,389.75,380.5,382.5,382.85,384.2,1105816,42485516210000.0,17954.0,853646.0,0.772
2012-09-28,GAIL,EQ,382.85,388.4,389.0,380.65,384.0,382.75,384.68,988785,38037013850000.0,24516.0,768663.0,0.7774
2012-10-01,GAIL,EQ,382.75,382.5,387.3,380.95,386.0,382.6,384.81,539911,20776158020000.0,8625.0,284038.0,0.5261
2012-10-03,GAIL,EQ,382.6,386.0,386.9,380.7,385.0,384.85,384.2,948586,36444631835000.0,21820.0,730312.0,0.7698999999999999
2012-10-04,GAIL,EQ,384.85,384.0,394.0,383.8,391.9,391.4,390.96,999808,39088040055000.0,13349.0,673153.0,0.6733
2012-10-05,GAIL,EQ,391.4,392.5,397.2,320.85,392.75,393.05,387.43,1970981,76361185900000.0,18379.0,899239.0,0.4562
2012-10-08,GAIL,EQ,393.05,395.0,395.0,386.2,389.6,391.45,390.1,1083053,42250088855000.0,16542.0,797083.0,0.736
2012-10-09,GAIL,EQ,391.45,391.5,393.8,379.05,380.0,381.05,384.49,1565587,60195482790000.0,15159.0,1159218.0,0.7404000000000001
2012-10-10,GAIL,EQ,381.05,381.0,382.3,373.0,374.65,375.5,375.83,951631,35765005220000.0,20675.0,648246.0,0.6812
2012-10-11,GAIL,EQ,375.5,377.2,380.8,370.8,379.0,376.35,374.52,1377066,51573335430000.0,29616.0,908115.0,0.6595000000000001
2012-10-12,GAIL,EQ,376.35,375.0,381.0,342.2,380.0,379.95,379.92,1025194,38949634315000.0,16489.0,863221.0,0.8420000000000001
2012-10-15,GAIL,EQ,379.95,380.9,380.9,372.6,380.0,380.0,378.35,484500,18331211240000.0,11952.0,318245.0,0.6569
2012-10-16,GAIL,EQ,380.0,380.5,380.55,376.4,378.2,378.4,378.33,486276,18397391375000.0,10001.0,311966.0,0.6415000000000001
2012-10-17,GAIL,EQ,378.4,380.0,380.0,369.6,371.0,371.05,372.13,1070867,39850374105000.0,28967.0,803330.0,0.7502
2012-10-18,GAIL,EQ,371.05,372.25,374.95,366.55,368.5,368.2,370.77,1185959,43972201935000.0,10140.0,902544.0,0.761
2012-10-19,GAIL,EQ,368.2,365.25,370.0,355.55,360.95,360.55,361.17,1378929,49802356885000.0,27641.0,829224.0,0.6014
2012-10-22,GAIL,EQ,360.55,358.0,363.7,358.0,358.25,358.8,360.36,876921,31600888385000.004,37977.0,640394.0,0.7303000000000001
2012-10-23,GAIL,EQ,358.8,360.9,360.9,353.3,355.25,355.05,355.9,553844,19711274435000.0,19364.0,375261.0,0.6776000000000001
2012-10-25,GAIL,EQ,355.05,355.25,363.0,354.55,361.0,361.2,359.17,1043705,37486421220000.0,25276.0,707291.0,0.6777
2012-10-26,GAIL,EQ,361.2,360.0,365.95,358.0,365.0,364.25,362.16,1282104,46432967770000.0,34560.0,610092.0,0.47590000000000005
2012-10-29,GAIL,EQ,364.25,361.2,367.0,358.15,360.05,361.45,361.71,784137,28362871060000.004,20708.0,524740.0,0.6692
2012-10-30,GAIL,EQ,361.45,360.1,362.95,354.25,355.5,355.6,357.73,509377,18221836990000.0,10599.0,302346.0,0.5936
2012-10-31,GAIL,EQ,355.6,355.0,357.7,347.1,348.95,348.9,349.34,811682,28355626695000.0,17355.0,560649.0,0.6907
2012-11-01,GAIL,EQ,348.9,346.25,350.8,344.85,345.7,345.5,346.99,1599307,55494623595000.01,26052.0,1031593.0,0.645
2012-11-02,GAIL,EQ,345.5,346.1,360.5,346.1,360.0,358.8,354.0,1051417,37220301555000.0,16865.0,610338.0,0.5805
2012-11-05,GAIL,EQ,358.8,358.5,360.65,354.55,356.85,357.0,356.66,633106,22580461910000.0,9301.0,413029.0,0.6524
2012-11-06,GAIL,EQ,357.0,356.0,365.2,356.0,364.6,363.8,361.17,953944,34453621545000.0,25475.0,663358.0,0.6954000000000001
2012-11-07,GAIL,EQ,363.8,364.9,367.7,361.3,365.25,366.1,365.74,504042,18434993955000.0,8204.0,345097.0,0.6847
2012-11-08,GAIL,EQ,366.1,364.0,365.5,355.1,359.1,358.6,358.16,1070950,38356650070000.0,22200.0,686281.0,0.6408
2012-11-09,GAIL,EQ,358.6,359.8,361.5,353.15,355.9,355.0,356.37,469048,16715316925000.0,12124.0,272871.0,0.5818
2012-11-12,GAIL,EQ,355.0,356.1,360.85,351.15,352.6,352.15,354.27,901963,31953824900000.0,21540.0,578625.0,0.6415000000000001
2012-11-13,GAIL,EQ,352.15,351.4,353.0,349.15,351.05,351.45,351.26,69044,2425228715000.0,1611.0,26637.0,0.3858
2012-11-15,GAIL,EQ,351.45,349.5,361.0,349.25,353.25,354.05,355.57,1700393,60460113629999.99,34969.0,1367554.0,0.8043000000000001
2012-11-16,GAIL,EQ,354.05,351.8,354.0,345.0,346.3,346.3,349.8,991094,34668044775000.0,17040.0,757641.0,0.7644
2012-11-19,GAIL,EQ,346.3,344.6,349.65,340.55,340.75,342.55,344.78,718614,24776658875000.0,13996.0,509735.0,0.7093
2012-11-20,GAIL,EQ,342.55,342.45,348.75,342.15,343.0,344.05,345.4,717172,24770975665000.0,18629.0,421401.0,0.5876
2012-11-21,GAIL,EQ,344.05,344.1,347.9,342.1,347.05,346.5,346.24,653170,22615353115000.0,13757.0,372347.0,0.5700999999999999
2012-11-22,GAIL,EQ,346.5,347.0,350.8,344.35,347.05,347.35,347.77,629056,21876671325000.0,11978.0,364586.0,0.5796
2012-11-23,GAIL,EQ,347.35,347.5,348.7,339.0,339.85,339.9,340.99,788945,26902179760000.004,13973.0,566667.0,0.7183
2012-11-26,GAIL,EQ,339.9,342.7,342.7,335.5,337.5,337.0,337.92,554098,18723915115000.0,17252.0,345640.0,0.6238
2012-11-27,GAIL,EQ,337.0,337.4,342.5,336.8,339.9,339.65,339.66,941917,31992695770000.0,45366.0,605038.0,0.6423000000000001
2012-11-29,GAIL,EQ,339.65,339.5,346.0,339.5,343.35,344.45,343.73,1255778,43164516890000.0,31064.0,928536.0,0.7394
2012-11-30,GAIL,EQ,344.45,342.25,355.95,341.25,352.0,353.35,348.14,1306020,45467304195000.0,42668.0,818569.0,0.6268
2012-12-03,GAIL,EQ,353.35,353.0,356.95,347.45,348.1,348.55,351.41,990261,34799105475000.0,18305.0,777855.0,0.7855
2012-12-04,GAIL,EQ,348.55,348.1,354.45,348.1,352.5,352.3,351.34,505097,17746245465000.0,10037.0,273627.0,0.5417000000000001
2012-12-05,GAIL,EQ,352.3,353.5,355.0,352.25,353.05,353.8,353.72,931842,32960862385000.004,9897.0,728359.0,0.7816
2012-12-06,GAIL,EQ,353.8,352.75,354.9,348.55,353.9,353.8,352.35,362267,12764403740000.0,9311.0,187841.0,0.5185000000000001
2012-12-07,GAIL,EQ,353.8,353.15,354.0,351.5,353.0,352.85,352.94,691395,24402398125000.0,21585.0,521315.0,0.7540000000000001
2012-12-10,GAIL,EQ,352.85,353.0,358.25,352.0,353.55,354.35,355.11,749635,26619971440000.0,14747.0,430666.0,0.5745
2012-12-11,GAIL,EQ,354.35,354.25,356.85,351.1,354.9,354.95,354.66,485484,17217944990000.0,11714.0,311721.0,0.6421
2012-12-12,GAIL,EQ,354.95,354.35,355.0,345.45,348.3,347.8,348.51,787485,27444930200000.0,18549.0,566107.0,0.7189
2012-12-13,GAIL,EQ,347.8,347.8,354.4,344.8,348.0,347.6,349.29,619020,21621910365000.0,19367.0,297056.0,0.47990000000000005
2012-12-14,GAIL,EQ,347.6,347.25,350.2,345.3,346.8,346.45,347.7,528498,18375737085000.0,8172.0,377693.0,0.7147
2012-12-17,GAIL,EQ,346.45,343.25,347.6,342.75,343.6,344.15,344.37,512636,17653525840000.0,10610.0,377814.0,0.737
2012-12-18,GAIL,EQ,344.15,345.1,349.8,344.0,347.9,346.95,346.28,1071649,37108723860000.0,19567.0,824670.0,0.7695000000000001
2012-12-19,GAIL,EQ,346.95,348.1,351.8,346.8,350.0,349.9,350.03,677602,23718012500000.0,42256.0,517838.0,0.7642
2012-12-20,GAIL,EQ,349.9,351.8,352.8,347.75,352.1,351.75,350.94,423235,14853047719999.998,10637.0,225783.0,0.5335
2012-12-21,GAIL,EQ,351.75,351.65,351.65,344.05,349.0,349.2,348.48,428546,14933879494999.998,7539.0,297370.0,0.6939000000000001
2012-12-24,GAIL,EQ,349.2,352.0,353.75,347.8,353.0,352.15,350.84,420662,14758337194999.998,8980.0,268153.0,0.6375000000000001
2012-12-26,GAIL,EQ,352.15,352.15,356.35,350.0,353.35,353.9,354.31,964630,34177524675000.0,16508.0,792530.0,0.8216
2012-12-27,GAIL,EQ,353.9,355.3,356.5,345.0,347.0,347.55,349.82,1587363,55528343215000.0,17396.0,1206880.0,0.7603
2012-12-28,GAIL,EQ,347.55,348.1,353.0,347.35,351.7,351.3,349.78,471465,16490692760000.0,14827.0,286461.0,0.6076
2012-12-31,GAIL,EQ,351.3,351.1,358.35,350.5,355.5,356.75,354.38,828912,29375012820000.0,10210.0,632051.0,0.7625000000000001
2013-01-01,GAIL,EQ,356.75,359.0,360.35,356.4,357.45,357.4,358.15,361225,12937373870000.0,6393.0,158391.0,0.4385
2013-01-02,GAIL,EQ,357.4,358.7,365.75,358.1,365.25,364.75,363.38,1667508,60594456365000.0,37761.0,1357680.0,0.8142
2013-01-03,GAIL,EQ,364.75,367.6,367.7,360.25,363.4,363.35,364.22,998463,36365654335000.0,17591.0,713746.0,0.7148000000000001
2013-01-04,GAIL,EQ,363.35,362.4,374.45,357.25,369.95,371.15,366.88,1861656,68301090985000.0,27561.0,1216027.0,0.6531999999999999
2013-01-07,GAIL,EQ,371.15,375.4,375.4,365.25,366.0,366.35,369.15,1224647,45207810735000.0,35517.0,825721.0,0.6743000000000001
2013-01-08,GAIL,EQ,366.35,366.1,367.35,360.9,364.8,364.55,363.81,789130,28709590214999.996,22670.0,534429.0,0.6772
2013-01-09,GAIL,EQ,364.55,365.0,372.8,363.65,370.6,370.6,370.05,1238728,45839495985000.0,21235.0,920361.0,0.743
2013-01-10,GAIL,EQ,370.6,372.2,377.2,365.8,366.0,367.45,372.23,1763120,65629157440000.0,41275.0,1321152.0,0.7493000000000001
2013-01-11,GAIL,EQ,367.45,368.9,371.0,361.55,364.5,364.45,363.95,1220955,44436493355000.0,14539.0,1002881.0,0.8214
2013-01-14,GAIL,EQ,364.45,367.55,373.0,364.2,372.5,370.9,367.49,325066,11945979040000.0,6154.0,222846.0,0.6855
2013-01-15,GAIL,EQ,370.9,368.6,375.0,366.05,372.0,372.25,372.66,1175109,43791944435000.0,18078.0,866437.0,0.7373000000000001
2013-01-16,GAIL,EQ,372.25,374.75,376.95,370.0,371.2,372.9,374.22,1410166,52771150030000.0,34636.0,1066345.0,0.7562000000000001
2013-01-17,GAIL,EQ,372.9,371.05,381.0,365.15,376.0,376.4,376.02,1827923,68733838904999.99,40853.0,1159950.0,0.6346
2013-01-18,GAIL,EQ,376.4,377.25,395.85,377.25,386.05,383.65,385.67,3720252,143477719520000.0,53850.0,2776006.0,0.7462000000000001
2013-01-21,GAIL,EQ,383.65,384.55,390.1,384.55,389.0,388.0,388.01,1691662,65638971485000.0,19517.0,1383789.0,0.818
2013-01-22,GAIL,EQ,388.0,388.0,388.0,368.2,369.3,369.95,373.02,1111415,41457495985000.0,32224.0,682256.0,0.6139
2013-01-23,GAIL,EQ,369.95,370.8,373.55,364.0,366.0,365.95,367.98,882237,32464150864999.996,11174.0,561610.0,0.6365999999999999
2013-01-24,GAIL,EQ,365.95,367.15,369.55,346.75,349.0,349.5,353.39,2341795,82756363915000.0,39376.0,1434309.0,0.6125
2013-01-25,GAIL,EQ,349.5,351.9,356.55,347.6,353.3,353.55,351.88,788683,27752099605000.0,22559.0,456849.0,0.5793
2013-01-28,GAIL,EQ,353.55,353.85,365.0,352.5,358.0,358.1,358.58,1242085,44538410585000.0,21982.0,777980.0,0.6264000000000001
2013-01-29,GAIL,EQ,358.1,356.25,359.5,350.0,350.25,350.55,354.58,595994,21132917875000.0,31406.0,361564.0,0.6067
2013-01-30,GAIL,EQ,350.55,352.1,353.8,338.2,339.0,339.15,342.27,2553978,87414056135000.0,60104.0,2047434.0,0.8017000000000001
2013-01-31,GAIL,EQ,339.15,339.0,345.5,335.3,345.1,342.25,340.45,3236619,110189410230000.0,64350.0,2637357.0,0.8148000000000001
2013-02-01,GAIL,EQ,342.25,343.3,348.0,341.0,342.25,343.2,343.9,1853243,63733753575000.0,30643.0,1285095.0,0.6934
2013-02-04,GAIL,EQ,343.2,345.0,346.7,338.6,340.0,339.8,342.81,653955,22417974000000.0,15466.0,452848.0,0.6925
2013-02-05,GAIL,EQ,339.8,339.8,346.45,339.8,344.95,344.9,344.92,1558848,53767352060000.0,37609.0,1121188.0,0.7192000000000001
2013-02-06,GAIL,EQ,344.9,347.0,347.0,340.8,342.5,343.8,344.18,1617805,55681012554999.99,63621.0,1336973.0,0.8264
2013-02-07,GAIL,EQ,343.8,342.15,343.75,334.15,335.1,335.45,338.7,1111467,37645399185000.0,38852.0,896915.0,0.807
2013-02-08,GAIL,EQ,335.45,335.45,337.7,333.1,334.9,335.6,335.86,534154,17939952390000.0,24900.0,306361.0,0.5735
2013-02-11,GAIL,EQ,335.6,336.85,339.5,334.4,335.0,335.25,336.07,1039073,34920555664999.996,25788.0,738700.0,0.7109000000000001
2013-02-12,GAIL,EQ,335.25,335.3,336.55,332.0,333.15,333.4,333.69,690408,23038300885000.0,17115.0,437474.0,0.6336
2013-02-13,GAIL,EQ,333.4,333.5,334.85,325.0,325.45,328.05,330.77,918158,30370058835000.004,24704.0,625221.0,0.6809999999999999
2013-02-14,GAIL,EQ,328.05,326.7,337.0,326.0,335.0,334.65,332.2,1039729,34539485730000.0,21353.0,644304.0,0.6197
2013-02-15,GAIL,EQ,334.65,337.0,341.5,333.15,339.4,338.75,336.12,1140377,38330018895000.0,24571.0,684198.0,0.6
2013-02-18,GAIL,EQ,338.75,336.7,341.9,334.8,339.0,340.15,339.58,1763575,59888323279999.99,47374.0,1309926.0,0.7428
2013-02-19,GAIL,EQ,340.15,341.0,341.0,331.55,335.0,334.45,334.4,657430,21984271910000.0,18291.0,320966.0,0.4882
2013-02-20,GAIL,EQ,334.45,337.7,339.2,333.0,337.95,338.0,336.25,990787,33315065260000.004,25383.0,749610.0,0.7565999999999999
2013-02-21,GAIL,EQ,338.0,336.75,339.2,335.0,338.0,338.15,337.79,1109537,37478983500000.0,22482.0,817502.0,0.7368000000000001
2013-02-22,GAIL,EQ,338.15,338.45,344.7,338.05,341.0,341.0,341.55,1217268,41575659040000.0,36040.0,848343.0,0.6969
2013-02-25,GAIL,EQ,341.0,343.0,344.55,338.0,344.0,343.2,341.73,980129,33493657180000.0,28689.0,699082.0,0.7133
2013-02-26,GAIL,EQ,343.2,343.4,344.0,337.2,341.05,339.75,339.02,834116,28277831185000.004,16908.0,682740.0,0.8185
2013-02-27,GAIL,EQ,339.75,340.2,341.65,329.8,333.55,333.55,333.33,1113253,37107712295000.0,25756.0,721555.0,0.6482
2013-02-28,GAIL,EQ,333.55,334.95,337.7,328.3,333.0,332.55,332.08,2431378,80741087770000.0,34713.0,1992109.0,0.8193000000000001
2013-03-01,GAIL,EQ,332.55,333.75,334.25,327.75,332.0,332.05,331.43,1313994,43549780005000.0,22318.0,1023533.0,0.7789
2013-03-04,GAIL,EQ,332.05,331.0,333.9,325.0,330.35,330.05,329.35,989749,32597543395000.0,17565.0,762764.0,0.7706999999999999
2013-03-05,GAIL,EQ,330.05,331.95,340.6,328.0,337.05,337.0,333.53,1051399,35067835389999.996,34834.0,723350.0,0.688
2013-03-06,GAIL,EQ,337.0,337.25,339.8,330.2,334.5,334.0,334.05,1004564,33557947750000.0,17980.0,645150.0,0.6422
2013-03-07,GAIL,EQ,334.0,331.3,332.95,329.55,332.35,331.5,331.04,1183480,39178336415000.0,67413.0,883309.0,0.7464000000000001
2013-03-08,GAIL,EQ,331.5,333.5,342.5,332.4,342.0,341.6,338.62,1318271,44639489910000.0,43757.0,949535.0,0.7203
2013-03-11,GAIL,EQ,341.6,342.5,351.0,341.4,345.0,345.9,345.38,1412694,48790961940000.0,56651.0,916199.0,0.6485
2013-03-12,GAIL,EQ,345.9,347.2,349.25,344.1,345.0,346.35,346.46,774934,26848712275000.0,19387.0,459835.0,0.5934
2013-03-13,GAIL,EQ,346.35,344.5,344.95,337.15,340.3,339.6,339.86,951984,32354149960000.004,19864.0,753207.0,0.7912
2013-03-14,GAIL,EQ,339.6,338.0,341.5,329.2,332.7,332.55,332.59,1113236,37025455090000.0,27686.0,575970.0,0.5174000000000001
2013-03-15,GAIL,EQ,332.55,333.0,335.9,321.9,322.65,323.3,327.08,1491063,48768961335000.0,31792.0,1016477.0,0.6817000000000001
2013-03-18,GAIL,EQ,323.3,321.1,322.0,312.95,314.0,313.7,315.87,1211201,38258360155000.0,40144.0,812082.0,0.6705
2013-03-19,GAIL,EQ,313.7,314.9,324.8,314.2,322.0,323.45,320.02,2325564,74423790880000.0,52664.0,1694768.0,0.7288
2013-03-20,GAIL,EQ,323.45,320.3,324.0,316.45,318.0,318.65,320.18,856451,27421621035000.004,38726.0,507683.0,0.5928
2013-03-21,GAIL,EQ,318.65,318.5,324.85,317.0,317.0,318.85,321.18,859986,27620727050000.0,21129.0,545462.0,0.6343
2013-03-22,GAIL,EQ,318.85,318.85,321.45,318.2,319.4,319.1,319.74,1173641,37525430140000.0,28529.0,903962.0,0.7702
2013-03-25,GAIL,EQ,319.1,321.25,328.0,312.0,313.0,313.8,319.75,652043,20848966420000.0,25844.0,398188.0,0.6107
2013-03-26,GAIL,EQ,313.8,314.4,315.0,300.25,304.75,303.75,303.66,1733342,52634574365000.0,49707.0,1097903.0,0.6334000000000001
2013-03-28,GAIL,EQ,303.75,305.0,322.0,304.7,316.0,318.25,313.76,2926828,91831297195000.0,64783.0,1861724.0,0.6361
2013-04-01,GAIL,EQ,318.25,319.6,324.65,318.15,319.95,321.35,320.79,770340,24711508125000.0,12622.0,474891.0,0.6165
2013-04-02,GAIL,EQ,321.35,322.7,324.0,318.65,319.65,321.75,322.15,707500,22792270070000.0,17414.0,478770.0,0.6767000000000001
2013-04-03,GAIL,EQ,321.75,321.5,322.95,313.0,314.25,314.25,317.7,1000910,31799154210000.004,61634.0,563421.0,0.5629
2013-04-04,GAIL,EQ,314.25,311.55,320.5,311.15,312.0,312.1,315.61,693486,21886835805000.0,20074.0,406273.0,0.5858
2013-04-05,GAIL,EQ,312.1,311.5,321.65,311.5,316.5,316.45,318.3,707882,22532123325000.0,19629.0,379828.0,0.5366
2013-04-08,GAIL,EQ,316.45,316.0,321.8,315.65,319.75,320.4,319.0,322201,10278350320000.0,9544.0,152872.0,0.47450000000000003
2013-04-09,GAIL,EQ,320.4,321.1,322.8,312.0,312.05,313.8,317.07,602171,19093318740000.0,10536.0,343830.0,0.5710000000000001
2013-04-10,GAIL,EQ,313.8,315.7,316.5,312.2,315.45,315.55,314.46,567302,17839184095000.0,22873.0,302737.0,0.5336
2013-04-11,GAIL,EQ,315.55,316.55,317.85,310.2,314.75,315.3,313.12,698161,21860771425000.0,15471.0,355704.0,0.5095000000000001
2013-04-12,GAIL,EQ,315.3,315.7,317.95,312.0,317.0,316.0,314.85,256055,8061968370000.0,8870.0,124835.0,0.4875
2013-04-15,GAIL,EQ,316.0,315.25,322.0,315.25,316.65,317.6,318.47,416313,13258335075000.0,10586.0,203276.0,0.4883
2013-04-16,GAIL,EQ,317.6,318.25,322.0,317.2,321.5,320.95,319.32,721463,23037620245000.0,15315.0,422148.0,0.5851
2013-04-17,GAIL,EQ,320.95,322.35,327.7,320.5,322.8,322.3,324.96,739794,24039997155000.0,13520.0,332508.0,0.4495
2013-04-18,GAIL,EQ,322.3,322.8,336.0,322.8,332.0,333.05,328.65,484957,15937935835000.0,12654.0,283922.0,0.5855
2013-04-22,GAIL,EQ,333.05,333.25,336.55,331.15,332.6,335.45,334.03,620390,20722759470000.0,12042.0,412510.0,0.6648999999999999
2013-04-23,GAIL,EQ,335.45,338.0,338.0,328.1,329.95,330.05,332.61,577732,19215717730000.0,15482.0,341216.0,0.5906
2013-04-25,GAIL,EQ,330.05,329.05,349.9,329.05,341.0,344.4,341.29,1461362,49875272870000.0,27084.0,1041459.0,0.7127
2013-04-26,GAIL,EQ,344.4,342.1,353.0,342.0,350.5,351.05,350.06,1707162,59760074710000.0,45458.0,1138953.0,0.6672
2013-04-29,GAIL,EQ,351.05,353.7,355.5,348.5,350.0,350.9,351.34,739660,25987097300000.0,41050.0,547048.0,0.7395999999999999
2013-04-30,GAIL,EQ,350.9,350.05,355.0,347.7,350.25,351.15,350.75,1523642,53441765745000.0,22155.0,1181692.0,0.7756000000000001
2013-05-02,GAIL,EQ,351.15,351.15,352.65,343.7,348.0,346.8,346.79,467664,16218017980000.002,17594.0,224932.0,0.48100000000000004
2013-05-03,GAIL,EQ,346.8,346.6,346.7,334.0,336.95,335.15,340.82,745792,25417975390000.0,17712.0,454255.0,0.6091
2013-05-06,GAIL,EQ,335.15,337.0,341.4,336.05,341.4,339.85,339.3,548390,18606714740000.0,7575.0,349427.0,0.6372
2013-05-07,GAIL,EQ,339.85,341.2,344.5,339.2,343.3,342.7,341.28,1044895,35660045540000.0,31735.0,795892.0,0.7617
2013-05-08,GAIL,EQ,342.7,340.65,348.35,340.65,341.6,342.5,343.93,633183,21776947870000.0,22257.0,402491.0,0.6357
2013-05-09,GAIL,EQ,342.5,342.5,344.9,337.85,340.5,339.8,339.88,796475,27070748175000.0,12226.0,628904.0,0.7896
2013-05-10,GAIL,EQ,339.8,339.1,344.4,338.55,343.4,342.3,341.15,701250,23923057150000.0,20054.0,490093.0,0.6989
2013-05-11,GAIL,EQ,342.3,341.05,342.9,338.8,341.3,341.1,340.64,35955,1224767750000.0,673.0,4232.0,0.1177
2013-05-13,GAIL,EQ,341.1,344.15,344.65,329.9,331.95,331.95,335.11,1315585,44086605665000.0,28694.0,560306.0,0.42590000000000006
2013-05-14,GAIL,EQ,331.95,332.55,341.0,331.15,337.45,337.55,338.01,860914,29099560925000.0,24616.0,556259.0,0.6461
2013-05-15,GAIL,EQ,337.55,338.0,343.0,338.0,340.0,339.9,340.73,1494806,50932328660000.0,50161.0,1166887.0,0.7806000000000001
2013-05-16,GAIL,EQ,339.9,336.0,346.45,336.0,338.4,338.2,340.85,846451,28851034605000.0,41810.0,517899.0,0.6118
2013-05-17,GAIL,EQ,338.2,338.0,340.05,333.05,340.0,336.9,335.7,1069305,35896379095000.0,46283.0,716057.0,0.6696
2013-05-20,GAIL,EQ,336.9,341.25,342.35,335.5,337.5,336.55,339.17,335810,11389813650000.0,16614.0,207977.0,0.6193
2013-05-21,GAIL,EQ,336.55,338.75,340.85,333.3,338.0,336.45,337.02,764553,25766911860000.0,18950.0,470202.0,0.615
2013-05-22,GAIL,EQ,336.45,338.0,338.5,329.35,330.0,329.85,332.1,1112059,36931643040000.0,55897.0,817115.0,0.7348
2013-05-23,GAIL,EQ,329.85,326.0,335.4,323.0,323.0,324.3,328.54,984517,32345656564999.996,30951.0,633170.0,0.6431
2013-05-24,GAIL,EQ,324.3,323.05,326.55,318.7,321.65,321.95,322.18,657949,21198023425000.0,19889.0,377434.0,0.5737
2013-05-27,GAIL,EQ,321.95,321.0,326.0,318.85,324.6,324.5,321.75,612507,19707158895000.0,28101.0,286723.0,0.4681
2013-05-28,GAIL,EQ,324.5,328.0,334.9,325.1,326.5,326.65,329.89,1498852,49444928660000.0,34432.0,355893.0,0.2374
2013-05-29,GAIL,EQ,326.65,330.8,330.8,320.6,320.7,321.6,323.29,782281,25290109995000.0,45261.0,462503.0,0.5912
2013-05-30,GAIL,EQ,321.6,320.9,322.65,317.65,321.0,320.45,320.17,1372016,43928432700000.0,38379.0,1047629.0,0.7636000000000001
2013-05-31,GAIL,EQ,320.45,321.0,326.9,303.3,305.8,306.05,311.04,4973243,154688946850000.0,78049.0,3816465.0,0.7674
2013-06-03,GAIL,EQ,306.05,305.35,313.5,303.9,311.75,311.45,309.97,886632,27482799395000.0,26460.0,546978.0,0.6169
2013-06-04,GAIL,EQ,311.45,310.75,313.6,309.65,311.7,311.15,311.57,536615,16719335830000.002,22718.0,383579.0,0.7148000000000001
2013-06-05,GAIL,EQ,311.15,311.8,317.85,311.4,313.9,314.95,315.49,894432,28218008685000.004,32882.0,589383.0,0.6589
2013-06-06,GAIL,EQ,314.95,312.0,313.5,306.05,310.45,310.45,309.69,874747,27090181064999.996,35150.0,460610.0,0.5266
2013-06-07,GAIL,EQ,310.45,308.55,313.3,306.55,307.1,307.05,309.86,954256,29568894805000.0,19033.0,629264.0,0.6594
2013-06-10,GAIL,EQ,307.05,307.2,309.75,302.8,305.0,303.75,305.46,593229,18120722595000.0,15816.0,368815.0,0.6217
2013-06-11,GAIL,EQ,303.75,303.0,308.5,301.05,305.6,305.95,305.93,861274,26349197375000.0,29822.0,556228.0,0.6458
2013-06-12,GAIL,EQ,305.95,307.0,309.25,304.0,305.0,304.95,306.97,1513300,46453997940000.0,27031.0,1204547.0,0.7959999999999999
2013-06-13,GAIL,EQ,304.95,303.8,305.25,292.4,293.0,296.55,300.78,1110604,33404725725000.0,14773.0,854007.0,0.7690000000000001
2013-06-14,GAIL,EQ,296.55,298.0,304.9,298.0,302.0,302.65,302.49,719567,21765882420000.0,24697.0,458825.0,0.6376
2013-06-17,GAIL,EQ,302.65,303.1,305.0,297.0,298.55,299.7,299.87,1414796,42425329790000.0,9844.0,1254414.0,0.8865999999999999
2013-06-18,GAIL,EQ,299.7,298.15,300.0,293.5,294.3,294.35,295.49,688568,20346156945000.0,19135.0,453395.0,0.6585
2013-06-19,GAIL,EQ,294.35,293.6,298.8,293.55,297.95,297.85,297.61,1088186,32385329960000.004,14443.0,902160.0,0.8290000000000001
2013-06-20,GAIL,EQ,297.85,294.1,294.5,290.0,292.0,291.4,291.55,1212876,35360944630000.0,21276.0,1009086.0,0.8320000000000001
2013-06-21,GAIL,EQ,291.4,290.5,295.5,286.15,291.3,289.65,293.27,1624687,47647877295000.0,27310.0,1342808.0,0.8265000000000001
2013-06-24,GAIL,EQ,289.65,288.0,289.0,276.15,285.0,285.25,283.0,970334,27460839205000.0,27007.0,587801.0,0.6058
2013-06-25,GAIL,EQ,285.25,286.2,290.0,282.9,286.05,286.1,286.35,723047,20704095240000.0,19773.0,415561.0,0.5747
2013-06-26,GAIL,EQ,286.1,287.6,299.25,283.7,293.5,296.45,293.95,928890,27304889514999.996,28295.0,586778.0,0.6317
2013-06-27,GAIL,EQ,296.45,298.0,305.95,296.35,299.65,299.05,301.09,1543266,46466709805000.0,38563.0,998241.0,0.6468
2013-06-28,GAIL,EQ,299.05,295.0,317.5,286.25,317.0,313.3,305.83,2516745,76970695310000.0,49031.0,1022021.0,0.4061
2013-07-01,GAIL,EQ,313.3,313.0,329.0,310.55,324.55,324.9,317.65,1439990,45741654320000.0,32875.0,926065.0,0.6431
2013-07-02,GAIL,EQ,324.9,323.0,334.5,319.1,332.4,332.55,330.06,2747189,90674449965000.0,52333.0,1983326.0,0.7219
2013-07-03,GAIL,EQ,332.55,329.5,336.8,323.0,327.7,329.25,331.65,2288461,75897719940000.0,39828.0,1720390.0,0.7518000000000001
2013-07-04,GAIL,EQ,329.25,327.0,335.9,323.05,333.0,333.75,329.92,1258970,41535374870000.0,32772.0,749707.0,0.5955
2013-07-05,GAIL,EQ,333.75,334.4,334.4,326.0,326.0,326.95,328.9,1629382,53590733770000.0,22626.0,1113586.0,0.6834
2013-07-08,GAIL,EQ,326.95,324.85,326.45,315.5,318.5,317.95,320.32,1032473,33072428964999.996,29477.0,666349.0,0.6454000000000001
2013-07-09,GAIL,EQ,317.95,321.0,321.75,316.0,317.05,317.35,317.92,609589,19379917765000.0,19158.0,419646.0,0.6884
2013-07-10,GAIL,EQ,317.35,314.25,318.0,313.5,316.3,314.65,315.04,819097,25804955310000.0,30558.0,500438.0,0.611
2013-07-11,GAIL,EQ,314.65,318.45,323.7,317.2,320.0,320.5,320.35,1265895,40552450095000.0,33486.0,863297.0,0.682
2013-07-12,GAIL,EQ,320.5,321.5,324.5,317.6,322.0,322.7,320.71,1150309,36891287920000.0,16738.0,774599.0,0.6734
2013-07-15,GAIL,EQ,322.7,321.05,324.75,320.15,323.0,323.05,322.4,376488,12137849690000.0,11289.0,221866.0,0.5893
2013-07-16,GAIL,EQ,323.05,317.3,327.0,316.7,324.85,323.95,323.25,1155136,37339349135000.0,17397.0,923645.0,0.7996
2013-07-17,GAIL,EQ,323.95,321.5,331.5,319.3,322.0,321.7,322.59,1550579,50020537925000.0,17956.0,1317099.0,0.8494
2013-07-18,GAIL,EQ,321.7,320.65,326.95,318.55,323.9,324.5,324.59,2212642,71819811355000.0,34472.0,1900585.0,0.8590000000000001
2013-07-19,GAIL,EQ,324.5,325.0,334.9,321.6,333.35,332.7,325.47,820705,26711606045000.0,9372.0,587300.0,0.7156
2013-07-22,GAIL,EQ,332.7,332.0,332.0,326.25,330.0,330.05,329.06,365090,12013575515000.0,11579.0,176212.0,0.4827
2013-07-23,GAIL,EQ,330.05,331.6,336.5,328.55,331.8,332.25,333.02,607113,20218122355000.0,13664.0,365619.0,0.6022
2013-07-24,GAIL,EQ,332.25,330.3,336.35,328.1,330.05,330.35,330.83,1036662,34296014380000.0,10587.0,763878.0,0.7369
2013-07-25,GAIL,EQ,330.35,332.9,335.0,325.05,326.15,329.35,330.44,2689829,88882888515000.0,30256.0,2039434.0,0.7582
2013-07-26,GAIL,EQ,329.35,328.3,333.3,317.0,319.05,319.1,326.54,920377,30054305145000.0,33143.0,659634.0,0.7167
2013-07-29,GAIL,EQ,319.1,318.0,319.0,312.0,318.5,317.85,317.03,550229,17444149090000.0,8437.0,301435.0,0.5478000000000001
2013-07-30,GAIL,EQ,317.85,318.1,319.0,303.6,307.0,306.15,307.14,1212757,37248057975000.0,18986.0,933989.0,0.7701000000000001
2013-07-31,GAIL,EQ,306.15,301.2,303.65,292.1,301.95,301.2,297.71,1496219,44544122215000.0,40535.0,878686.0,0.5872999999999999
2013-08-01,GAIL,EQ,301.2,303.0,314.95,296.25,305.0,305.05,306.03,1486803,45500084490000.0,22914.0,1067565.0,0.718
2013-08-02,GAIL,EQ,305.05,306.05,309.85,299.0,305.0,304.6,303.37,546494,16579141169999.998,15521.0,324331.0,0.5935
2013-08-05,GAIL,EQ,304.6,304.0,307.65,297.8,305.0,305.15,301.93,669634,20218397035000.0,10311.0,421433.0,0.6293
2013-08-06,GAIL,EQ,305.15,304.0,307.85,299.0,302.1,302.9,302.49,1418920,42920798280000.0,25164.0,1121049.0,0.7901
2013-08-07,GAIL,EQ,302.9,303.0,306.7,298.2,305.0,304.7,302.8,444635,13463530475000.0,8996.0,206115.0,0.4636
2013-08-08,GAIL,EQ,304.7,304.1,305.5,299.35,303.0,303.05,302.27,1152734,34843588714999.996,16846.0,873926.0,0.7581
2013-08-12,GAIL,EQ,303.05,307.65,307.65,299.55,302.0,300.15,302.12,669295,20220887405000.0,6223.0,492606.0,0.736
2013-08-13,GAIL,EQ,300.15,299.95,312.0,296.4,308.05,308.6,306.69,747778,22933594640000.0,13948.0,446002.0,0.5964
2013-08-14,GAIL,EQ,308.6,315.0,321.0,307.35,321.0,319.2,314.52,792264,24918072625000.0,12294.0,480654.0,0.6067
2013-08-16,GAIL,EQ,319.2,318.9,323.65,296.1,300.0,298.3,310.83,2584308,80328574850000.0,50408.0,2016590.0,0.7803
2013-08-19,GAIL,EQ,298.3,303.0,304.95,294.55,300.0,299.35,298.98,836086,24996969835000.0,32465.0,525878.0,0.629
2013-08-20,GAIL,EQ,299.35,297.0,300.6,290.1,296.0,296.95,295.89,1176284,34805321339999.996,30695.0,802324.0,0.6820999999999999
2013-08-21,GAIL,EQ,296.95,297.45,303.75,293.65,296.15,298.05,298.76,1635300,48855816290000.0,30315.0,1118319.0,0.6839000000000001
2013-08-22,GAIL,EQ,298.05,295.25,308.05,291.75,304.85,305.6,303.15,1368154,41475484040000.0,19000.0,1015743.0,0.7424
2013-08-23,GAIL,EQ,305.6,306.0,307.75,297.6,304.7,304.8,302.68,1182190,35782901325000.0,14488.0,859734.0,0.7272
2013-08-26,GAIL,EQ,304.8,306.15,307.85,292.5,295.0,295.05,298.16,1606542,47900893460000.0,15708.0,1084715.0,0.6752
2013-08-27,GAIL,EQ,295.05,294.0,299.0,289.5,295.0,293.05,295.03,1169922,34516383160000.004,11706.0,673199.0,0.5754
2013-08-28,GAIL,EQ,293.05,291.25,293.4,272.2,282.4,281.95,281.61,2246325,63259303095000.01,53169.0,1303191.0,0.5801
2013-08-29,GAIL,EQ,281.95,281.6,292.7,276.9,286.8,288.8,286.22,1935363,55394428235000.0,54420.0,978000.0,0.5053
2013-08-30,GAIL,EQ,288.8,287.7,298.8,280.0,294.95,295.45,290.58,888590,25820492620000.0,23039.0,531899.0,0.5986
2013-09-02,GAIL,EQ,295.45,295.5,304.0,291.9,301.0,302.15,298.09,454668,13553081585000.0,16989.0,156012.0,0.3431
2013-09-03,GAIL,EQ,302.15,302.15,306.9,297.6,300.0,300.65,300.97,1188144,35760111240000.0,20723.0,778307.0,0.6551
2013-09-04,GAIL,EQ,300.65,301.0,307.0,295.0,301.5,302.4,303.29,748705,22707478245000.0,14903.0,389632.0,0.5204
2013-09-05,GAIL,EQ,302.4,302.3,304.9,293.15,297.65,297.05,298.22,1475465,44001477305000.0,33728.0,992396.0,0.6726000000000001
2013-09-06,GAIL,EQ,297.05,297.5,303.25,291.25,300.7,301.1,298.13,1679976,50084361335000.0,41954.0,1023982.0,0.6095
2013-09-10,GAIL,EQ,301.1,303.0,307.0,298.2,300.45,302.25,301.69,1386581,41832291360000.0,26077.0,974862.0,0.7031000000000001
2013-09-11,GAIL,EQ,302.25,304.0,308.05,299.0,305.0,303.35,301.59,1470929,44361730170000.0,29721.0,917685.0,0.6239
2013-09-12,GAIL,EQ,303.35,306.4,313.4,304.0,309.5,309.1,309.72,1059381,32811345385000.004,23419.0,496380.0,0.4686
2013-09-13,GAIL,EQ,309.1,309.0,314.7,307.7,314.6,313.8,312.42,850505,26571732850000.0,17229.0,392052.0,0.461
2013-09-16,GAIL,EQ,313.8,318.3,320.0,308.4,311.0,311.75,314.05,420496,13205561020000.0,8736.0,125862.0,0.2993
2013-09-17,GAIL,EQ,311.75,311.1,319.6,306.55,316.2,316.95,313.18,764877,23954089185000.0,16925.0,192508.0,0.25170000000000003
2013-09-18,GAIL,EQ,316.95,319.0,319.0,312.0,316.5,317.2,316.23,523149,16543626805000.002,14547.0,188448.0,0.3602
2013-09-19,GAIL,EQ,317.2,321.1,331.9,318.45,327.5,328.15,326.51,1136215,37098712870000.0,28446.0,527181.0,0.46399999999999997
2013-09-20,GAIL,EQ,328.15,330.5,344.0,321.7,341.9,340.0,336.6,3563528,119947852700000.0,41613.0,2726959.0,0.7652
2013-09-23,GAIL,EQ,340.0,336.0,339.0,330.1,335.0,335.05,334.84,995126,33320341945000.0,28861.0,468203.0,0.4705
2013-09-24,GAIL,EQ,335.05,331.0,342.9,331.0,338.0,336.95,338.52,1494095,50577583775000.0,31678.0,862851.0,0.5775
2013-09-25,GAIL,EQ,336.95,340.9,341.05,331.7,334.65,334.5,334.45,1378796,46114119125000.0,35610.0,674180.0,0.489
2013-09-26,GAIL,EQ,334.5,332.05,338.3,324.8,328.0,326.55,328.69,1306559,42945308740000.0,25182.0,766210.0,0.5864
2013-09-27,GAIL,EQ,326.55,329.95,330.7,323.3,326.8,326.3,327.05,626233,20480881820000.0,17811.0,353648.0,0.5647
2013-09-30,GAIL,EQ,326.3,322.0,330.9,319.6,326.5,327.8,324.78,815014,26469850830000.0,34344.0,402231.0,0.49350000000000005
2013-10-01,GAIL,EQ,327.8,327.3,328.5,321.5,324.7,324.8,324.69,660257,21437680095000.0,31501.0,240000.0,0.36350000000000005
2013-10-03,GAIL,EQ,324.8,326.7,334.95,323.4,332.8,332.75,330.6,763951,25256391015000.0,18516.0,410463.0,0.5373
2013-10-04,GAIL,EQ,332.75,330.1,333.95,327.15,332.9,331.6,330.34,524118,17313533610000.0,19507.0,248933.0,0.47500000000000003
2013-10-07,GAIL,EQ,331.6,330.0,336.95,326.8,336.5,335.0,331.26,466447,15451738655000.002,8267.0,163369.0,0.3502
2013-10-08,GAIL,EQ,335.0,336.0,338.0,332.0,333.0,333.8,334.62,810485,27120083385000.004,16012.0,461880.0,0.5699000000000001
2013-10-09,GAIL,EQ,333.8,330.8,336.0,329.9,333.6,334.5,333.47,560600,18694286865000.0,10158.0,368893.0,0.658
2013-10-10,GAIL,EQ,334.5,334.0,336.0,329.55,332.0,331.5,331.74,595296,19748206015000.0,13373.0,312985.0,0.5258
2013-10-11,GAIL,EQ,331.5,337.0,338.95,332.0,336.5,336.3,336.46,939181,31599813585000.004,14238.0,593118.0,0.6315
2013-10-14,GAIL,EQ,336.3,335.25,337.0,329.1,329.1,330.1,331.82,490436,16273551710000.0,10689.0,192433.0,0.3924
2013-10-15,GAIL,EQ,330.1,331.0,333.85,323.2,325.2,325.7,327.54,569634,18657897980000.0,12298.0,254827.0,0.4474
2013-10-17,GAIL,EQ,325.7,327.95,329.4,323.25,324.75,325.35,326.52,443344,14476284905000.002,9506.0,244920.0,0.5524
2013-10-18,GAIL,EQ,325.35,326.0,330.0,324.65,326.9,327.2,327.34,604766,19796171815000.0,16081.0,384829.0,0.6363000000000001
2013-10-21,GAIL,EQ,327.2,330.7,331.2,325.6,328.0,327.8,328.58,535019,17579661769999.998,13036.0,232005.0,0.4336
2013-10-22,GAIL,EQ,327.8,326.5,334.8,326.5,334.45,333.85,331.51,1191572,39502087895000.0,18583.0,948092.0,0.7957
2013-10-23,GAIL,EQ,333.85,340.0,350.7,340.0,346.95,347.0,345.9,2504095,86616796050000.0,50203.0,1448953.0,0.5786
2013-10-24,GAIL,EQ,347.0,350.0,353.5,347.1,352.4,352.0,350.09,1940055,67919721840000.0,33886.0,1332593.0,0.6869
2013-10-25,GAIL,EQ,352.0,350.0,350.0,341.4,341.85,343.6,345.51,803442,27760074010000.004,21337.0,295902.0,0.3683
2013-10-28,GAIL,EQ,343.6,351.05,351.2,342.0,345.0,344.85,346.46,791770,27431475270000.0,22708.0,276868.0,0.3497
2013-10-29,GAIL,EQ,344.85,345.0,348.0,342.05,348.0,344.75,344.63,1075675,37071481115000.0,16533.0,581505.0,0.5406000000000001
2013-10-30,GAIL,EQ,344.75,347.9,350.6,343.6,344.6,345.0,346.4,532815,18456497730000.0,8512.0,240929.0,0.4522
2013-10-31,GAIL,EQ,345.0,345.15,358.75,339.1,352.7,353.6,349.89,1509566,52817860545000.0,24758.0,907198.0,0.601
2013-11-01,GAIL,EQ,353.6,350.0,352.9,346.85,350.95,351.0,350.46,595394,20866285170000.0,26105.0,277534.0,0.4661
2013-11-03,GAIL,EQ,351.0,351.5,352.1,348.5,350.0,350.85,350.98,40525,1422342415000.0,1238.0,13195.0,0.32560000000000006
2013-11-05,GAIL,EQ,350.85,348.6,350.25,343.05,345.45,345.8,346.56,546628,18943688720000.0,14613.0,228697.0,0.41840000000000005
2013-11-06,GAIL,EQ,345.8,346.25,348.15,342.5,347.0,345.15,344.88,918219,31667460725000.0,22727.0,610523.0,0.6648999999999999
2013-11-07,GAIL,EQ,345.15,343.15,346.4,339.4,341.95,340.6,342.98,1181658,40528194180000.0,15611.0,872211.0,0.7381000000000001
2013-11-08,GAIL,EQ,340.6,340.9,342.25,332.6,340.7,339.5,336.78,592841,19965571835000.0,22630.0,330732.0,0.5579
2013-11-11,GAIL,EQ,339.5,339.0,339.55,333.25,335.35,336.35,335.9,871566,29275692430000.0,23646.0,587094.0,0.6736
2013-11-12,GAIL,EQ,336.35,335.0,337.45,330.0,332.4,331.7,332.8,475518,15825319185000.0,17361.0,267588.0,0.5627000000000001
2013-11-13,GAIL,EQ,331.7,327.15,331.75,322.0,323.5,322.75,325.33,779807,25369205745000.0,17781.0,429987.0,0.5514
2013-11-14,GAIL,EQ,322.75,325.1,327.7,319.4,320.2,320.15,323.21,888664,28722416170000.0,15633.0,536095.0,0.6033
2013-11-18,GAIL,EQ,320.15,323.1,323.25,318.0,323.25,321.25,320.64,1015190,32551355614999.996,28367.0,721830.0,0.711
2013-11-19,GAIL,EQ,321.25,323.7,328.55,322.2,326.45,327.4,326.81,1007012,32910320845000.0,27690.0,518394.0,0.5147999999999999
2013-11-20,GAIL,EQ,327.4,327.7,331.25,322.75,325.0,325.15,326.51,672480,21957061570000.0,17311.0,385556.0,0.5733
2013-11-21,GAIL,EQ,325.15,325.15,328.95,318.7,320.0,321.55,325.48,805532,26218302100000.0,17522.0,272672.0,0.3385
2013-11-22,GAIL,EQ,321.55,321.1,329.65,320.5,329.05,328.05,325.85,787218,25651230040000.0,15320.0,488063.0,0.62
2013-11-25,GAIL,EQ,328.05,330.0,334.2,328.5,333.8,332.8,331.43,1265890,41955563505000.0,26538.0,754688.0,0.5962
2013-11-26,GAIL,EQ,332.8,336.0,337.5,326.15,328.75,328.9,332.15,836097,27771008735000.004,14681.0,396692.0,0.47450000000000003
2013-11-27,GAIL,EQ,328.9,326.9,332.5,323.0,330.0,328.95,327.33,896449,29343183355000.0,16219.0,304731.0,0.33990000000000004
2013-11-28,GAIL,EQ,328.95,332.0,334.45,328.8,332.0,331.65,331.92,1355492,44991272450000.0,11589.0,986763.0,0.728
2013-11-29,GAIL,EQ,331.65,333.2,342.0,331.9,338.5,338.45,339.17,783551,26575861815000.0,17044.0,426953.0,0.5449
2013-12-02,GAIL,EQ,338.45,338.05,341.45,330.65,333.8,333.6,334.16,482349,16117965725000.0,10562.0,91782.0,0.19030000000000002
2013-12-03,GAIL,EQ,333.6,335.9,344.0,333.85,343.8,342.7,340.38,1058877,36042383335000.0,25676.0,558624.0,0.5276
2013-12-04,GAIL,EQ,342.7,345.0,345.85,337.6,339.1,339.7,340.74,866822,29536434420000.0,34818.0,526774.0,0.6077
2013-12-05,GAIL,EQ,339.7,345.0,347.8,341.55,345.0,344.75,344.75,926136,31928794664999.996,24865.0,662679.0,0.7155
2013-12-06,GAIL,EQ,344.75,345.8,348.7,341.45,347.5,346.55,344.77,736089,25378269885000.0,17976.0,430377.0,0.5847
2013-12-09,GAIL,EQ,346.55,354.9,354.9,347.85,353.95,352.9,351.16,958787,33668988950000.0,26726.0,633268.0,0.6605
2013-12-10,GAIL,EQ,352.9,353.4,355.55,345.0,350.35,349.95,350.13,1941250,67969739929999.99,72254.0,1571347.0,0.8095
2013-12-11,GAIL,EQ,349.95,349.0,350.0,342.05,343.2,344.35,344.17,733528,25246012530000.0,24665.0,512947.0,0.6993
2013-12-12,GAIL,EQ,344.35,342.0,349.3,342.0,344.5,345.8,346.64,823981,28562136950000.0,26894.0,449547.0,0.5456000000000001
2013-12-13,GAIL,EQ,345.8,345.1,347.2,335.5,339.4,338.05,338.57,676213,22894749925000.0,37521.0,399869.0,0.5913
2013-12-16,GAIL,EQ,338.05,338.0,340.5,333.3,333.3,334.35,335.92,382619,12852937225000.0,22680.0,205876.0,0.5381
2013-12-17,GAIL,EQ,334.35,334.55,337.9,332.0,335.0,334.5,334.86,438831,14694859880000.002,11935.0,229545.0,0.5231
2013-12-18,GAIL,EQ,334.5,334.6,346.0,333.4,344.35,342.85,341.28,617228,21065062555000.0,22546.0,292108.0,0.4733
2013-12-19,GAIL,EQ,342.85,345.0,346.5,335.35,336.2,336.55,338.68,499767,16926229665000.0,20458.0,235835.0,0.4719
2013-12-20,GAIL,EQ,336.55,337.0,342.6,334.5,339.9,339.65,338.77,771612,26140160705000.0,20251.0,387253.0,0.5019
2013-12-23,GAIL,EQ,339.65,340.1,344.9,338.1,344.2,341.4,341.18,915569,31237125039999.996,21244.0,542186.0,0.5922
2013-12-24,GAIL,EQ,341.4,343.8,344.85,337.1,338.2,338.25,340.4,338869,11535055040000.0,7968.0,180315.0,0.5321
2013-12-26,GAIL,EQ,338.25,338.7,342.5,337.7,338.9,340.4,340.5,1092711,37206651750000.0,14105.0,789298.0,0.7223
2013-12-27,GAIL,EQ,340.4,340.5,341.5,337.45,340.55,340.25,340.09,282167,9596202905000.0,6932.0,165225.0,0.5856
2013-12-30,GAIL,EQ,340.25,340.6,345.8,339.1,342.4,341.9,343.11,577908,19828331350000.0,13594.0,163430.0,0.2828
2013-12-31,GAIL,EQ,341.9,342.35,345.0,340.5,343.3,342.3,342.64,592007,20284286060000.0,9505.0,353110.0,0.5965
2014-01-01,GAIL,EQ,342.3,344.0,344.9,341.5,343.95,343.45,343.19,141880,4869139460000.0,2934.0,51174.0,0.3607
2014-01-02,GAIL,EQ,343.45,344.0,348.75,337.0,338.0,338.75,344.14,467214,16078475380000.002,10996.0,155115.0,0.332
2014-01-03,GAIL,EQ,338.75,338.0,338.5,333.5,338.5,337.4,336.57,664719,22372711215000.0,15330.0,432827.0,0.6511
2014-01-06,GAIL,EQ,337.4,338.2,341.5,335.35,336.5,336.2,338.41,287964,9745061150000.0,7629.0,111031.0,0.38560000000000005
2014-01-07,GAIL,EQ,336.2,336.25,340.95,332.3,338.0,338.0,336.64,750423,25262574965000.0,18436.0,502627.0,0.6698000000000001
2014-01-08,GAIL,EQ,338.0,337.6,347.9,336.6,346.15,345.95,344.8,1092586,37672131205000.0,23888.0,757313.0,0.6931
2014-01-09,GAIL,EQ,345.95,346.6,348.8,340.1,348.5,347.5,344.63,619050,21334160300000.0,22663.0,393639.0,0.6359
2014-01-10,GAIL,EQ,347.5,347.6,350.55,340.0,346.5,345.3,346.82,947170,32849656305000.0,52846.0,534078.0,0.5639000000000001
2014-01-13,GAIL,EQ,345.3,345.75,349.2,339.5,345.0,344.75,344.4,545980,18803289220000.0,10708.0,318232.0,0.5829
2014-01-14,GAIL,EQ,344.75,345.2,347.8,342.25,346.95,345.1,344.73,616787,21262464785000.0,16191.0,382621.0,0.6203000000000001
2014-01-15,GAIL,EQ,345.1,346.55,350.25,344.0,349.8,348.9,348.04,871045,30316251420000.0,44257.0,554069.0,0.6361
2014-01-16,GAIL,EQ,348.9,350.7,353.7,349.0,352.0,351.2,351.21,660624,23201854915000.0,13645.0,395057.0,0.598
2014-01-17,GAIL,EQ,351.2,351.0,355.5,348.1,351.8,351.6,352.1,658846,23197828000000.0,14419.0,406705.0,0.6173
2014-01-20,GAIL,EQ,351.6,352.0,353.95,347.95,349.0,349.45,350.7,475603,16679485905000.002,16764.0,287549.0,0.6046
2014-01-21,GAIL,EQ,349.45,349.55,351.85,342.85,344.5,344.0,345.72,230742,7977243775000.0,6307.0,124737.0,0.5406000000000001
2014-01-22,GAIL,EQ,344.0,343.1,345.8,341.5,342.75,343.2,343.24,484092,16615958235000.0,10708.0,279441.0,0.5772
2014-01-23,GAIL,EQ,343.2,343.3,352.0,341.65,350.3,350.95,349.22,880450,30747101135000.004,15384.0,618728.0,0.7027
2014-01-24,GAIL,EQ,350.95,349.5,354.0,348.95,350.5,350.1,350.45,643465,22549916490000.0,14355.0,453892.0,0.7054
2014-01-27,GAIL,EQ,350.1,348.0,349.9,342.35,346.8,344.8,344.81,1008367,34769279964999.996,12412.0,718837.0,0.7129000000000001
2014-01-28,GAIL,EQ,344.8,345.25,348.1,340.2,345.0,345.1,344.24,693339,23867508810000.0,17707.0,414973.0,0.5985
2014-01-29,GAIL,EQ,345.1,345.0,352.6,340.95,345.75,346.0,346.21,1458731,50502733045000.0,25711.0,625693.0,0.4289
2014-01-30,GAIL,EQ,346.0,344.9,355.35,340.25,351.0,350.3,350.72,2903175,101819842445000.0,32427.0,1942721.0,0.6692
2014-01-31,GAIL,EQ,350.3,352.7,361.0,350.35,360.05,358.3,355.18,1347494,47859757000000.0,27302.0,857401.0,0.6363000000000001
2014-02-03,GAIL,EQ,358.3,359.0,369.9,359.0,365.9,365.2,364.84,1378134,50280086785000.0,31417.0,718867.0,0.5216
2014-02-04,GAIL,EQ,365.2,364.75,364.75,351.25,356.0,354.65,355.02,1355311,48116920000000.0,19121.0,846968.0,0.6249
2014-02-05,GAIL,EQ,354.65,356.7,365.0,352.3,360.0,360.5,358.9,786098,28213159935000.004,24813.0,355754.0,0.4526
2014-02-06,GAIL,EQ,360.5,360.5,364.7,347.75,356.0,357.15,355.82,1640268,58363212040000.0,23256.0,834501.0,0.5088
2014-02-07,GAIL,EQ,357.15,358.1,361.25,353.0,357.0,356.2,356.69,431677,15397664735000.0,13434.0,250782.0,0.5809000000000001
2014-02-10,GAIL,EQ,356.2,352.6,354.7,349.15,350.0,350.3,350.74,316956,11116778300000.0,12353.0,156864.0,0.4949
2014-02-11,GAIL,EQ,350.3,351.0,352.3,346.8,348.0,348.0,348.97,352711,12308644140000.0,20142.0,198755.0,0.5635
2014-02-12,GAIL,EQ,348.0,349.8,360.5,348.75,357.7,356.85,356.5,1097615,39130301945000.0,24119.0,637176.0,0.5805
2014-02-13,GAIL,EQ,356.85,357.1,358.95,350.85,351.0,351.15,352.39,350479,12350691445000.0,6808.0,203957.0,0.5819
2014-02-14,GAIL,EQ,351.15,350.1,362.0,346.75,359.7,360.75,356.81,527363,18816591960000.0,12022.0,247742.0,0.4698
2014-02-17,GAIL,EQ,360.75,361.1,364.35,358.7,363.0,363.2,361.91,543541,19671471735000.0,11318.0,253898.0,0.4671
2014-02-18,GAIL,EQ,363.2,361.5,363.65,352.75,359.0,357.8,358.3,666803,23891631685000.0,23240.0,206295.0,0.3094
2014-02-19,GAIL,EQ,357.8,358.3,362.8,356.1,360.0,360.2,360.82,410248,14802443910000.0,14518.0,232161.0,0.5659000000000001
2014-02-20,GAIL,EQ,360.2,357.55,360.55,354.0,356.1,354.75,356.46,1032828,36815845330000.0,12513.0,715828.0,0.6931
2014-02-21,GAIL,EQ,354.75,355.35,360.95,355.35,358.45,357.95,358.12,430273,15409139844999.998,23410.0,239973.0,0.5577000000000001
2014-02-24,GAIL,EQ,357.95,356.6,367.8,354.2,364.7,363.85,363.38,655782,23830028400000.0,20407.0,235269.0,0.3588
2014-02-25,GAIL,EQ,363.85,365.0,365.95,353.7,356.5,356.7,356.05,813248,28955903110000.004,19221.0,319502.0,0.3929
2014-02-26,GAIL,EQ,356.7,358.0,370.0,356.9,369.65,368.7,366.47,1350546,49494038225000.0,22227.0,743763.0,0.5507
2014-02-28,GAIL,EQ,368.7,368.0,373.0,366.2,368.95,370.75,370.22,1057872,39164050415000.0,33418.0,678489.0,0.6414
2014-03-03,GAIL,EQ,370.75,369.8,375.9,367.65,369.2,369.25,371.73,662344,24621107120000.0,32854.0,397770.0,0.6005
2014-03-04,GAIL,EQ,369.25,368.55,382.45,368.1,382.0,380.55,378.46,1477445,55916012150000.0,44531.0,954984.0,0.6464
2014-03-05,GAIL,EQ,380.55,380.6,383.75,373.4,375.8,375.0,378.19,445095,16833051369999.998,15736.0,150453.0,0.33799999999999997
2014-03-06,GAIL,EQ,375.0,376.05,385.0,376.05,383.05,383.75,382.91,1428809,54709907615000.0,34019.0,973876.0,0.6816
2014-03-07,GAIL,EQ,383.75,381.55,392.0,376.15,386.55,387.75,382.52,1089823,41687752510000.0,22057.0,627025.0,0.5753
2014-03-10,GAIL,EQ,387.75,389.0,390.35,380.25,380.5,381.1,383.37,1129023,43283595185000.0,27885.0,640331.0,0.5672
2014-03-11,GAIL,EQ,381.1,381.4,383.0,368.8,370.0,370.5,374.45,1088400,40755665070000.0,22067.0,667516.0,0.6133
2014-03-12,GAIL,EQ,370.5,373.55,377.2,367.0,370.5,370.75,371.05,544663,20209857960000.0,8876.0,256236.0,0.4704
2014-03-13,GAIL,EQ,370.75,372.0,381.4,367.05,370.05,369.1,374.74,1573608,58969471870000.01,18605.0,373037.0,0.2371
2014-03-14,GAIL,EQ,369.1,367.2,376.3,367.2,373.1,372.3,372.8,1482643,55273120350000.0,29216.0,596337.0,0.4022
2014-03-18,GAIL,EQ,372.3,373.2,380.95,367.25,369.2,369.55,375.83,638625,24001356430000.0,19601.0,334950.0,0.5245000000000001
2014-03-19,GAIL,EQ,369.55,370.0,377.75,358.05,361.0,360.0,368.57,2193777,80856074550000.0,60276.0,1457571.0,0.6644
2014-03-20,GAIL,EQ,360.0,361.25,362.95,347.0,351.0,350.75,351.84,2197152,77304260075000.0,34518.0,1242928.0,0.5657
2014-03-21,GAIL,EQ,350.75,353.0,358.8,350.0,351.55,353.05,353.88,1763422,62404426790000.0,47410.0,1278029.0,0.7247
2014-03-22,GAIL,EQ,353.05,352.6,354.5,351.3,352.85,352.4,352.81,47249,1666985220000.0,914.0,12493.0,0.2644
2014-03-24,GAIL,EQ,352.4,354.7,372.0,350.85,371.05,369.75,363.67,1440296,52379356720000.0,24782.0,690701.0,0.4796
2014-03-25,GAIL,EQ,369.75,366.2,379.95,364.2,367.4,367.55,372.79,1732054,64569767550000.0,30612.0,649960.0,0.3753
2014-03-26,GAIL,EQ,367.55,370.3,377.85,366.55,375.0,373.45,374.2,1123217,42030280645000.0,24855.0,391376.0,0.34840000000000004
2014-03-27,GAIL,EQ,373.45,373.9,384.9,373.6,379.0,379.1,378.74,2036844,77142652220000.0,39200.0,1536495.0,0.7544
2014-03-28,GAIL,EQ,379.1,380.25,388.0,378.15,380.0,381.2,382.51,1110206,42466332820000.0,33723.0,598802.0,0.5394
2014-03-31,GAIL,EQ,381.2,381.2,385.95,372.2,374.35,376.05,375.98,1706026,64142686254999.99,45391.0,1144378.0,0.6708
2014-04-01,GAIL,EQ,376.05,376.1,377.45,371.0,374.5,374.95,374.68,716254,26836713335000.0,35210.0,415543.0,0.5802
2014-04-02,GAIL,EQ,374.95,375.1,380.4,373.65,378.0,377.6,377.47,1591124,60059919260000.0,63354.0,1314332.0,0.826
2014-04-03,GAIL,EQ,377.6,377.0,378.85,365.55,369.0,367.8,370.38,1413969,52371211710000.0,48407.0,1015388.0,0.7181000000000001
2014-04-04,GAIL,EQ,367.8,365.5,367.95,356.6,361.95,362.2,360.45,6976936,251482803100000.0,30751.0,4049563.0,0.5804
2014-04-07,GAIL,EQ,362.2,363.9,368.5,361.0,363.6,364.7,364.77,1608143,58660611715000.0,29620.0,971536.0,0.6041
2014-04-09,GAIL,EQ,364.7,367.9,376.15,364.7,375.0,373.45,370.77,1666303,61781995100000.0,45311.0,975971.0,0.5857
2014-04-10,GAIL,EQ,373.45,374.6,380.5,370.85,377.0,377.3,376.59,2907811,109506417640000.02,53926.0,2239491.0,0.7702
2014-04-11,GAIL,EQ,377.3,376.0,377.0,369.6,370.15,371.5,372.65,1425804,53132416245000.0,39429.0,1056123.0,0.7406999999999999
2014-04-15,GAIL,EQ,371.5,371.9,374.45,365.0,366.0,368.05,369.37,1509874,55770890629999.99,33727.0,999167.0,0.6618
2014-04-16,GAIL,EQ,368.05,367.0,374.55,366.05,369.0,368.0,369.78,1718594,63550522320000.01,27256.0,1309067.0,0.7617
2014-04-17,GAIL,EQ,368.0,372.0,374.6,368.1,373.7,373.85,372.52,987891,36801399395000.0,25258.0,649418.0,0.6574
2014-04-21,GAIL,EQ,373.85,375.0,377.9,372.1,373.9,373.45,374.98,965437,36201902895000.0,20709.0,679776.0,0.7041
2014-04-22,GAIL,EQ,373.45,376.7,385.55,375.35,380.0,378.95,380.77,1595820,60763257654999.99,48187.0,998355.0,0.6256
2014-04-23,GAIL,EQ,378.95,381.2,388.8,381.05,384.25,383.85,383.96,2011100,77218466970000.0,53824.0,1320797.0,0.6568
2014-04-25,GAIL,EQ,383.85,383.0,385.9,375.15,380.0,379.65,380.33,1451805,55216023925000.0,47508.0,1091025.0,0.7515000000000001
2014-04-28,GAIL,EQ,379.65,379.85,379.85,368.55,371.6,370.05,371.7,1064816,39579223640000.0,22913.0,584325.0,0.5488000000000001
2014-04-29,GAIL,EQ,370.05,370.0,373.05,366.0,369.0,368.2,369.3,924208,34130619145000.0,21624.0,526165.0,0.5693
2014-04-30,GAIL,EQ,368.2,368.0,380.55,367.65,370.0,370.1,375.24,1938879,72754546710000.0,77030.0,1169388.0,0.6031000000000001
2014-05-02,GAIL,EQ,370.1,366.65,373.9,364.3,371.2,371.2,369.34,1045998,38632973060000.0,24613.0,423235.0,0.4046
2014-05-05,GAIL,EQ,371.2,370.1,377.9,369.35,373.4,372.0,374.24,887965,33231088170000.0,21395.0,297020.0,0.3345
2014-05-06,GAIL,EQ,372.0,373.5,374.7,368.9,371.2,369.8,371.74,504840,18767039955000.0,9672.0,185009.0,0.3665
2014-05-07,GAIL,EQ,369.8,369.8,373.7,359.7,361.6,366.15,366.91,2725638,100007254600000.0,23936.0,2374698.0,0.8712000000000001
2014-05-08,GAIL,EQ,366.15,365.0,367.9,356.6,366.0,365.65,362.15,1814063,65695770345000.01,31815.0,1306268.0,0.7201000000000001
2014-05-09,GAIL,EQ,365.65,366.0,372.9,361.7,372.0,371.0,369.35,1311158,48427615185000.0,49070.0,892559.0,0.6807
2014-05-12,GAIL,EQ,371.0,369.5,385.0,369.5,384.0,383.8,380.63,1220836,46468725495000.0,59049.0,772552.0,0.6328
2014-05-13,GAIL,EQ,383.8,386.0,406.4,386.0,395.0,393.45,397.57,2627380,104456689330000.0,46667.0,1544480.0,0.5878
2014-05-14,GAIL,EQ,393.45,393.45,397.8,389.05,395.0,395.55,392.75,1155804,45394705070000.0,42638.0,782327.0,0.6769
2014-05-15,GAIL,EQ,395.55,395.0,407.9,394.95,405.8,404.35,403.39,2215694,89378642415000.0,38438.0,1399495.0,0.6315999999999999
2014-05-16,GAIL,EQ,404.35,410.0,431.25,403.0,409.85,409.7,417.34,2176205,90821575000000.0,35440.0,1159999.0,0.533
2014-05-19,GAIL,EQ,409.7,411.1,435.9,411.1,431.0,429.85,428.76,2648390,113552277775000.0,35613.0,1967288.0,0.7428
2014-05-20,GAIL,EQ,429.85,433.25,435.6,418.1,420.7,421.95,423.02,1449792,61328392385000.0,51135.0,780693.0,0.5385
2014-05-21,GAIL,EQ,421.95,422.0,426.6,408.2,412.15,413.85,414.91,1291757,53596650350000.0,42763.0,788262.0,0.6102000000000001
2014-05-22,GAIL,EQ,413.85,414.3,428.85,411.0,426.5,425.6,419.66,1938556,81353715775000.0,58522.0,1175757.0,0.6065
2014-05-23,GAIL,EQ,425.6,426.0,431.0,417.0,426.2,425.4,424.19,2260031,95868551105000.0,55098.0,1377415.0,0.6095
2014-05-26,GAIL,EQ,425.4,437.0,437.0,400.3,409.0,410.15,422.98,2707129,114507180090000.02,82240.0,1497803.0,0.5533
2014-05-27,GAIL,EQ,410.15,402.0,402.0,374.05,379.0,379.25,382.46,4232911,161893880000000.0,71129.0,2138027.0,0.5051
2014-05-28,GAIL,EQ,379.25,383.0,383.0,367.0,371.0,371.45,372.12,3544418,131894203800000.0,94345.0,2175978.0,0.6139
2014-05-29,GAIL,EQ,371.45,373.4,376.45,369.2,370.0,371.55,372.65,2729206,101703752445000.0,48088.0,1931662.0,0.7078
2014-05-30,GAIL,EQ,371.55,372.15,380.8,372.0,379.0,377.8,376.93,2873278,108302044615000.02,59519.0,1836627.0,0.6392
2014-06-02,GAIL,EQ,377.8,377.5,392.4,377.1,388.05,390.75,386.78,2345350,90713169865000.0,64628.0,1530916.0,0.6527
2014-06-03,GAIL,EQ,390.75,389.05,391.45,380.4,382.5,381.6,385.2,2266269,87297568940000.0,42561.0,1530122.0,0.6752
2014-06-04,GAIL,EQ,381.6,381.25,389.0,379.25,381.05,381.05,382.89,1343313,51434313540000.0,28501.0,769667.0,0.573
2014-06-05,GAIL,EQ,381.05,380.1,393.5,380.1,393.0,391.05,387.29,3333514,129103523395000.0,48335.0,1953204.0,0.5859000000000001
2014-06-06,GAIL,EQ,391.05,394.45,423.95,394.05,421.0,422.1,409.99,5879860,241068719660000.0,75827.0,2741279.0,0.4662
2014-06-09,GAIL,EQ,422.1,429.9,433.9,417.4,431.0,431.7,425.77,3583242,152562484845000.0,42583.0,1904214.0,0.5314
2014-06-10,GAIL,EQ,431.7,433.1,433.9,418.05,426.1,428.6,425.62,1796041,76442608435000.0,42634.0,1092561.0,0.6083
2014-06-11,GAIL,EQ,428.6,428.7,441.0,423.0,428.3,431.65,433.88,2809197,121884060234999.98,57258.0,1475420.0,0.5252
2014-06-12,GAIL,EQ,431.65,428.0,437.0,424.35,432.25,432.05,431.79,1202516,51923740150000.0,29743.0,452138.0,0.376
2014-06-13,GAIL,EQ,432.05,430.15,433.0,413.85,415.6,415.45,423.9,2019454,85605038825000.0,40876.0,1280824.0,0.6342
2014-06-16,GAIL,EQ,415.45,416.0,435.3,413.5,435.25,433.3,427.21,1952562,83414833250000.0,50686.0,1002898.0,0.5136000000000001
2014-06-17,GAIL,EQ,433.3,435.0,446.9,432.45,446.25,444.95,441.33,2065593,91160550560000.0,41263.0,859080.0,0.41590000000000005
2014-06-18,GAIL,EQ,444.95,448.5,459.0,438.55,453.0,452.65,450.67,2972764,133974435040000.02,41986.0,1520703.0,0.5115
2014-06-19,GAIL,EQ,452.65,456.0,456.85,440.45,444.0,443.6,449.15,1840062,82646830750000.0,50220.0,841111.0,0.4571
2014-06-20,GAIL,EQ,443.6,444.9,447.4,437.15,440.45,439.1,440.93,749528,33048745305000.0,19164.0,399904.0,0.5335
2014-06-23,GAIL,EQ,439.1,437.25,444.0,432.35,439.95,439.15,437.69,1215243,53189508075000.0,25941.0,732961.0,0.6031000000000001
2014-06-24,GAIL,EQ,439.15,443.7,462.15,443.0,460.0,459.5,456.64,4127836,188493799830000.0,79390.0,2656247.0,0.6435
2014-06-25,GAIL,EQ,459.5,462.5,469.3,460.6,467.0,467.5,466.45,3676836,171504748220000.0,97216.0,2489052.0,0.677
2014-06-26,GAIL,EQ,467.5,456.0,464.05,453.5,460.0,460.0,460.05,3348294,154037769975000.0,89653.0,2369310.0,0.7076000000000001
2014-06-27,GAIL,EQ,460.0,456.05,461.5,451.0,458.0,456.9,456.03,1892941,86324249805000.0,39543.0,907463.0,0.4794
2014-06-30,GAIL,EQ,456.9,456.1,466.0,454.0,463.0,463.05,460.59,1943055,89494365745000.0,40540.0,1250443.0,0.6435
2014-07-01,GAIL,EQ,463.05,464.0,466.6,458.1,461.0,460.8,460.45,2048849,94339129615000.0,27669.0,1543625.0,0.7534000000000001
2014-07-02,GAIL,EQ,460.8,462.0,467.0,455.8,458.8,458.85,459.94,1000636,46023059660000.0,22708.0,530668.0,0.5303
2014-07-03,GAIL,EQ,458.85,459.0,461.05,453.3,457.65,459.1,456.29,962837,43932843535000.0,36810.0,612386.0,0.636
2014-07-04,GAIL,EQ,459.1,457.5,468.0,456.3,465.5,465.0,460.82,993268,45771393185000.0,28757.0,538176.0,0.5418000000000001
2014-07-07,GAIL,EQ,465.0,468.0,468.9,457.65,460.9,461.05,461.52,1615061,74538344965000.0,34491.0,1099821.0,0.6809999999999999
2014-07-08,GAIL,EQ,461.05,456.2,466.5,451.1,454.1,455.5,460.37,1708769,78667395105000.0,41625.0,1085744.0,0.6354
2014-07-09,GAIL,EQ,455.5,451.1,465.4,451.1,458.55,459.15,459.63,1408081,64719190590000.0,65606.0,812814.0,0.5772
2014-07-10,GAIL,EQ,459.15,459.75,474.1,451.0,458.6,463.05,462.48,1162905,53781501310000.0,30298.0,477118.0,0.4103
2014-07-11,GAIL,EQ,463.05,460.0,462.0,451.6,457.0,455.5,456.13,1879639,85736498380000.0,40168.0,1289146.0,0.6858
2014-07-14,GAIL,EQ,455.5,455.1,459.45,452.25,454.0,454.45,455.3,827318,37667948645000.0,41794.0,485137.0,0.5864
2014-07-15,GAIL,EQ,454.45,455.35,467.85,455.35,460.0,460.2,461.04,1004046,46290599240000.0,24451.0,583047.0,0.5807
2014-07-16,GAIL,EQ,460.2,460.35,463.0,445.3,460.0,457.2,454.23,820148,37253791845000.0,19642.0,302512.0,0.3689
2014-07-17,GAIL,EQ,457.2,457.1,458.9,452.0,452.95,453.3,454.03,589108,26747262090000.0,14892.0,333380.0,0.5659000000000001
2014-07-18,GAIL,EQ,453.3,451.0,453.0,443.05,443.4,445.05,447.43,431207,19293571965000.0,12805.0,190174.0,0.441
2014-07-21,GAIL,EQ,445.05,441.1,446.45,435.4,436.2,437.8,440.43,1058468,46617922045000.0,25216.0,626619.0,0.5920000000000001
2014-07-22,GAIL,EQ,437.8,438.4,444.0,433.65,443.4,440.7,439.82,1786877,78589874580000.0,22271.0,1249788.0,0.6994
2014-07-23,GAIL,EQ,440.7,443.25,445.95,435.1,437.95,438.45,440.56,769204,33888169670000.0,21355.0,427949.0,0.5564
2014-07-24,GAIL,EQ,438.45,437.45,439.55,428.6,429.9,430.15,431.03,1444080,62243503629999.99,25716.0,909637.0,0.6299
2014-07-25,GAIL,EQ,430.15,431.0,432.6,420.15,429.1,427.8,427.9,809121,34622043580000.0,31705.0,276940.0,0.3423
2014-07-28,GAIL,EQ,427.8,430.1,432.3,422.7,423.05,424.35,425.44,927697,39468327805000.0,19721.0,552700.0,0.5958
2014-07-30,GAIL,EQ,424.35,424.1,434.9,423.1,433.6,433.0,432.94,2742058,118713387155000.0,39954.0,2272800.0,0.8289
2014-07-31,GAIL,EQ,433.0,433.0,439.3,432.5,433.5,435.95,435.97,1248800,54444332204999.99,20932.0,907355.0,0.7266
2014-08-01,GAIL,EQ,435.95,431.6,432.9,421.45,423.45,423.65,427.77,1243092,53175863660000.0,25158.0,726622.0,0.5845
2014-08-04,GAIL,EQ,423.65,420.25,427.2,420.25,425.6,424.25,423.86,1369045,58028561904999.99,21516.0,778384.0,0.5686
2014-08-05,GAIL,EQ,424.25,426.8,429.45,420.0,423.4,423.95,424.14,857712,36378770365000.0,18829.0,529452.0,0.6173
2014-08-06,GAIL,EQ,423.95,421.4,428.25,420.65,421.75,421.55,424.43,1397470,59312702965000.0,18716.0,918611.0,0.6573000000000001
2014-08-07,GAIL,EQ,421.55,421.55,424.0,418.0,419.4,419.05,419.93,910996,38255722260000.0,17586.0,536366.0,0.5888
2014-08-08,GAIL,EQ,419.05,416.0,416.05,406.0,407.95,407.6,410.08,1362744,55883931279999.99,25332.0,1037554.0,0.7614000000000001
2014-08-11,GAIL,EQ,407.6,414.5,414.5,388.0,388.85,390.4,398.47,3482666,138773462315000.02,54437.0,2095517.0,0.6017
2014-08-12,GAIL,EQ,390.4,387.2,415.85,387.2,412.05,413.45,405.84,4144683,168208915045000.0,65721.0,2016840.0,0.4866
2014-08-13,GAIL,EQ,413.45,412.0,417.25,407.0,412.0,411.8,412.77,1768001,72977808650000.0,49556.0,964949.0,0.5458
2014-08-14,GAIL,EQ,411.8,411.1,427.9,409.2,424.7,425.7,421.81,1842807,77732196975000.0,44265.0,966112.0,0.5243
2014-08-18,GAIL,EQ,425.7,426.0,434.2,421.2,431.2,431.75,430.23,1369575,58923272225000.0,32360.0,755057.0,0.5513
2014-08-19,GAIL,EQ,431.75,432.75,434.0,428.25,431.0,432.15,431.87,749951,32387853220000.0,27236.0,362177.0,0.4829
2014-08-20,GAIL,EQ,432.15,431.75,435.2,422.8,425.9,427.4,428.25,897248,38424819450000.0,28468.0,499175.0,0.5563
2014-08-21,GAIL,EQ,427.4,427.0,437.5,425.0,432.8,431.5,431.47,1095816,47280754285000.0,29962.0,495663.0,0.4523
2014-08-22,GAIL,EQ,431.5,431.0,438.45,429.5,433.0,433.05,434.68,1409644,61274383535000.0,42173.0,931187.0,0.6606000000000001
2014-08-25,GAIL,EQ,433.05,432.0,433.25,424.2,427.25,427.4,427.8,796237,34063222795000.0,16865.0,319198.0,0.40090000000000003
2014-08-26,GAIL,EQ,427.4,427.5,436.0,424.0,434.0,434.35,432.67,1042135,45090296710000.0,24656.0,684670.0,0.657
2014-08-27,GAIL,EQ,434.35,425.5,438.5,423.3,434.4,435.7,432.84,1570524,67978077604999.99,41713.0,982429.0,0.6255
2014-08-28,GAIL,EQ,435.7,434.2,446.5,434.2,443.2,443.4,442.87,1876708,83113655980000.0,42419.0,1094546.0,0.5832
2014-09-01,GAIL,EQ,443.4,447.5,461.9,445.45,461.3,460.1,454.82,1835852,83497901230000.0,41265.0,1098441.0,0.5982999999999999
2014-09-02,GAIL,EQ,460.1,459.9,469.0,452.6,466.7,464.95,459.43,1337563,61451723370000.01,26624.0,650825.0,0.4866
2014-09-03,GAIL,EQ,464.95,468.5,470.0,451.25,454.5,455.35,457.68,1165019,53320775160000.0,25155.0,563641.0,0.48380000000000006
2014-09-04,GAIL,EQ,455.35,453.9,454.0,446.2,448.0,448.7,449.27,707277,31775635364999.996,16777.0,329480.0,0.4658
2014-09-05,GAIL,EQ,448.7,446.75,459.3,446.0,452.9,451.9,452.3,732157,33115539614999.996,15723.0,329933.0,0.45060000000000006
2014-09-08,GAIL,EQ,451.9,456.4,460.0,450.6,455.0,454.8,455.44,838521,38189527090000.0,15231.0,440093.0,0.5247999999999999
2014-09-09,GAIL,EQ,454.8,454.8,459.3,448.25,459.3,458.7,453.68,698124,31672401430000.0,10619.0,306811.0,0.43950000000000006
2014-09-10,GAIL,EQ,458.7,456.0,463.0,453.25,456.9,455.95,458.38,723237,33151661289999.996,13941.0,293734.0,0.4061
2014-09-11,GAIL,EQ,455.95,455.95,462.5,448.5,460.8,459.7,454.58,833561,37891963010000.0,22695.0,446439.0,0.5356000000000001
2014-09-12,GAIL,EQ,459.7,458.1,466.4,456.5,460.35,462.6,462.74,919123,42531429025000.0,13757.0,482395.0,0.5247999999999999
2014-09-15,GAIL,EQ,462.6,454.3,461.9,450.0,456.15,458.35,455.53,750677,34195755380000.0,13662.0,307248.0,0.4093
2014-09-16,GAIL,EQ,458.35,458.1,461.2,443.1,450.5,448.55,451.85,902350,40773068255000.0,17530.0,406802.0,0.4508
2014-09-17,GAIL,EQ,448.55,452.35,454.6,436.8,447.75,445.8,445.42,1246503,55521947275000.0,24951.0,640612.0,0.5139
2014-09-18,GAIL,EQ,445.8,444.0,454.9,441.6,449.65,451.55,450.14,643855,28982339485000.004,12454.0,337077.0,0.5235000000000001
2014-09-19,GAIL,EQ,451.55,448.0,454.0,443.1,450.05,449.3,448.78,765301,34345442885000.004,17365.0,389434.0,0.5089
2014-09-22,GAIL,EQ,449.3,449.0,455.65,443.1,453.25,454.05,448.68,638061,28628379400000.0,16814.0,244786.0,0.3836
2014-09-23,GAIL,EQ,454.05,453.1,455.8,438.35,442.0,443.35,446.73,633201,28286779539999.996,11318.0,298057.0,0.4707
2014-09-24,GAIL,EQ,443.35,440.6,446.9,438.1,443.6,442.65,442.23,1186376,52464655305000.0,18957.0,582671.0,0.4911
2014-09-25,GAIL,EQ,442.65,443.0,457.9,443.0,457.0,451.85,451.38,3220362,145360781195000.0,33032.0,2312340.0,0.718
2014-09-26,GAIL,EQ,451.85,452.0,454.0,434.65,444.9,443.45,444.2,974439,43284224625000.0,24505.0,545486.0,0.5598
2014-09-29,GAIL,EQ,443.45,442.1,455.0,435.95,454.15,452.9,448.85,881284,39556448570000.0,19731.0,474945.0,0.5389
2014-09-30,GAIL,EQ,452.9,451.1,458.0,445.0,446.15,449.45,450.66,1009994,45516780595000.0,49944.0,516298.0,0.5112
2014-10-01,GAIL,EQ,449.45,452.0,453.25,437.5,437.5,438.9,440.4,934497,41154893935000.0,35410.0,692539.0,0.7411
2014-10-07,GAIL,EQ,438.9,437.0,445.5,431.35,444.0,443.45,439.81,1869541,82223393295000.0,42118.0,1250298.0,0.6688
2014-10-08,GAIL,EQ,443.45,443.0,443.7,437.4,442.0,441.1,440.61,1434556,63208359650000.0,44156.0,1002386.0,0.6987000000000001
2014-10-09,GAIL,EQ,441.1,442.9,450.6,441.95,445.8,446.8,445.55,1427316,63593462460000.0,15224.0,968483.0,0.6785
2014-10-10,GAIL,EQ,446.8,444.4,446.5,436.0,444.85,444.0,442.87,1399724,61989857500000.0,23212.0,999637.0,0.7142000000000001
2014-10-13,GAIL,EQ,444.0,442.2,444.95,437.8,444.35,444.0,441.67,1073798,47426929210000.0,23278.0,859760.0,0.8007
2014-10-14,GAIL,EQ,444.0,445.3,451.3,441.0,448.2,447.45,447.55,888840,39780401910000.0,39564.0,402492.0,0.45280000000000004
2014-10-16,GAIL,EQ,447.45,446.35,459.5,446.0,449.0,449.65,453.48,1400224,63497746095000.01,31374.0,766699.0,0.5476
2014-10-17,GAIL,EQ,449.65,451.65,455.8,444.05,447.5,447.9,448.73,942984,42314600155000.0,21955.0,566867.0,0.6011
2014-10-20,GAIL,EQ,447.9,459.0,464.45,453.75,461.0,459.0,457.58,1018971,46626450615000.0,34847.0,590870.0,0.5799000000000001
2014-10-21,GAIL,EQ,459.0,460.1,484.5,458.8,480.95,481.1,478.72,2213488,105963247220000.0,35756.0,1313332.0,0.5933
2014-10-22,GAIL,EQ,481.1,484.1,488.55,477.6,482.1,483.05,482.76,2105505,101646188405000.0,102933.0,1536983.0,0.73
2014-10-23,GAIL,EQ,483.05,482.1,484.0,479.85,482.0,481.65,481.53,52676,2536495435000.0,1487.0,20446.0,0.38810000000000006
2014-10-27,GAIL,EQ,481.65,482.5,494.8,480.3,486.4,486.55,487.74,1387722,67684185204999.99,74401.0,845846.0,0.6095
2014-10-28,GAIL,EQ,486.55,487.0,500.8,486.95,495.1,496.35,496.51,2140615,106283699420000.0,62542.0,1480770.0,0.6917
2014-10-29,GAIL,EQ,496.35,497.9,504.0,489.15,500.0,501.85,494.99,1318373,65257761085000.0,21004.0,932477.0,0.7073
2014-10-30,GAIL,EQ,501.85,499.0,514.8,496.65,507.15,510.65,507.97,2352079,119479059409999.98,72435.0,1569254.0,0.6672
2014-10-31,GAIL,EQ,510.65,511.4,551.9,510.0,528.95,528.8,533.96,6977998,372599849775000.0,125168.0,2712609.0,0.3887
2014-11-03,GAIL,EQ,528.8,533.4,533.55,496.5,497.55,499.35,509.05,4925402,250725423300000.0,79606.0,2645619.0,0.5371
2014-11-05,GAIL,EQ,499.35,500.85,506.9,490.4,498.75,497.8,499.44,2509350,125325754480000.0,52324.0,1366680.0,0.5446
2014-11-07,GAIL,EQ,497.8,494.0,496.7,483.5,487.0,485.05,487.12,1298034,63229410245000.01,37557.0,623460.0,0.4803
2014-11-10,GAIL,EQ,485.05,486.2,489.15,473.7,480.0,481.1,480.48,1841019,88457192145000.0,53186.0,811251.0,0.44070000000000004
2014-11-11,GAIL,EQ,481.1,482.9,491.8,482.85,489.3,489.9,488.78,2217729,108398134034999.98,36870.0,1467497.0,0.6617000000000001
2014-11-12,GAIL,EQ,489.9,491.6,492.0,484.5,485.0,485.6,488.14,1986416,96965192995000.0,22665.0,1605416.0,0.8081999999999999
2014-11-13,GAIL,EQ,485.6,487.0,489.0,474.55,475.9,476.6,480.0,1203560,57770892550000.0,25471.0,794696.0,0.6603
2014-11-14,GAIL,EQ,476.6,471.8,492.9,471.8,489.25,489.7,489.42,2953662,144557179970000.0,42347.0,2165100.0,0.733
2014-11-17,GAIL,EQ,489.7,485.3,493.8,482.0,493.3,489.2,487.53,1507967,73518320625000.0,35439.0,1163565.0,0.7716
2014-11-18,GAIL,EQ,489.2,491.1,501.95,485.0,488.9,490.3,494.9,1151047,56965550754999.99,24147.0,388672.0,0.33770000000000006
2014-11-19,GAIL,EQ,490.3,492.0,494.3,475.1,476.0,477.25,482.18,833547,40192356590000.0,21123.0,448492.0,0.5381
2014-11-20,GAIL,EQ,477.25,477.9,480.9,470.8,474.2,474.55,474.6,794567,37710104440000.0,18124.0,335901.0,0.4227
2014-11-21,GAIL,EQ,474.55,475.1,483.0,469.15,475.0,475.75,476.99,1367962,65249898595000.01,32485.0,768054.0,0.5615
2014-11-24,GAIL,EQ,475.75,477.3,480.9,469.0,475.5,475.3,476.54,1053801,50218181620000.0,24580.0,631478.0,0.5992000000000001
2014-11-25,GAIL,EQ,475.3,473.1,482.2,470.0,478.5,477.25,476.41,1579373,75242466485000.0,26179.0,1068473.0,0.6765000000000001
2014-11-26,GAIL,EQ,477.25,478.5,493.65,478.5,490.8,490.55,490.24,1527846,74900843505000.0,30482.0,700044.0,0.4582
2014-11-27,GAIL,EQ,490.55,490.55,496.05,486.7,488.2,489.45,490.82,1530719,75131272390000.0,18185.0,1068099.0,0.6978
2014-11-28,GAIL,EQ,489.45,490.0,499.35,483.45,489.0,488.2,491.32,1199646,58940637479999.99,19551.0,725094.0,0.6043999999999999
2014-12-01,GAIL,EQ,488.2,486.5,489.95,476.8,479.7,478.4,480.62,988816,47524848070000.0,14496.0,634256.0,0.6414
2014-12-02,GAIL,EQ,478.4,475.3,484.0,461.5,465.75,463.75,472.5,1786363,84404956530000.0,34671.0,1105586.0,0.6189
2014-12-03,GAIL,EQ,463.75,463.75,473.8,461.0,471.6,472.25,469.22,938106,44018086980000.0,28241.0,453774.0,0.48369999999999996
2014-12-04,GAIL,EQ,472.25,472.25,474.7,465.0,470.0,470.75,468.94,792752,37174960295000.0,24432.0,408123.0,0.5147999999999999
2014-12-05,GAIL,EQ,470.75,474.1,479.8,467.0,468.05,469.35,473.72,1206823,57169672875000.0,40714.0,674168.0,0.5586
2014-12-08,GAIL,EQ,469.35,468.95,472.95,465.35,467.0,466.75,467.55,673148,31473311160000.004,40252.0,426989.0,0.6343
2014-12-09,GAIL,EQ,466.75,466.0,470.7,459.55,462.5,464.55,464.92,1039577,48331853030000.0,33992.0,610472.0,0.5872
2014-12-10,GAIL,EQ,464.55,461.1,468.45,453.0,455.95,454.75,459.85,1527678,70249647295000.01,26351.0,1139941.0,0.7462000000000001
2014-12-11,GAIL,EQ,454.75,451.2,452.3,441.45,441.8,443.8,444.77,1899647,84490009240000.0,37088.0,1062710.0,0.5594
2014-12-12,GAIL,EQ,443.8,440.25,441.0,415.2,424.05,424.3,424.63,3417455,145117063225000.0,53950.0,2180682.0,0.6381
2014-12-15,GAIL,EQ,424.3,417.5,430.85,410.6,421.5,422.25,419.63,2296585,96371360650000.0,46021.0,1253179.0,0.5457
2014-12-16,GAIL,EQ,422.25,418.45,420.4,411.4,413.4,413.5,415.03,2174538,90250622225000.0,40165.0,1506737.0,0.6929000000000001
2014-12-17,GAIL,EQ,413.5,410.05,421.0,405.25,419.0,416.65,415.77,2158771,89754994865000.0,42549.0,1480568.0,0.6858
2014-12-18,GAIL,EQ,416.65,419.6,439.0,419.0,434.25,434.0,431.08,2828159,121915587650000.0,40677.0,1857707.0,0.6569
2014-12-19,GAIL,EQ,434.0,437.0,440.6,431.05,435.0,435.1,434.92,1113076,48410037320000.0,24734.0,741739.0,0.6664
2014-12-22,GAIL,EQ,435.1,436.25,452.0,436.0,446.6,446.9,446.85,1852155,82763210420000.0,39915.0,1222430.0,0.66
2014-12-23,GAIL,EQ,446.9,446.9,449.65,442.45,448.0,447.35,446.95,1421696,63543118090000.0,15944.0,1069232.0,0.7521
2014-12-24,GAIL,EQ,447.35,445.35,449.0,431.15,431.5,434.5,437.62,2199696,96263850735000.0,28696.0,1603059.0,0.7288
2014-12-26,GAIL,EQ,434.5,431.5,439.35,430.0,437.0,437.65,434.18,835350,36269246035000.0,13066.0,428079.0,0.5125
2014-12-29,GAIL,EQ,437.65,438.9,445.85,437.15,441.05,441.95,442.21,662507,29296884389999.996,15544.0,376472.0,0.5683
2014-12-30,GAIL,EQ,441.95,441.0,446.9,434.5,445.75,444.05,440.05,931576,40994347270000.0,16641.0,493764.0,0.53
2014-12-31,GAIL,EQ,444.05,444.05,450.05,442.55,445.0,444.8,445.95,1200984,53557403755000.0,19388.0,703251.0,0.5856
2015-01-01,GAIL,EQ,444.8,443.0,445.15,441.0,444.2,442.6,442.32,911997,40339005075000.0,5468.0,721945.0,0.7916
2015-01-02,GAIL,EQ,442.6,443.7,448.2,442.65,444.2,444.6,444.77,637644,28360635460000.004,10318.0,359610.0,0.564
2015-01-05,GAIL,EQ,444.6,443.35,450.85,440.4,447.65,446.0,445.17,785866,34984525885000.004,20893.0,366558.0,0.46640000000000004
2015-01-06,GAIL,EQ,446.0,443.9,443.9,428.0,435.0,431.9,434.7,3118638,135566739840000.02,55716.0,2468531.0,0.7915000000000001
2015-01-07,GAIL,EQ,431.9,428.0,432.7,417.5,422.2,420.9,420.52,1817506,76430399090000.0,47881.0,1133572.0,0.6237
2015-01-08,GAIL,EQ,420.9,424.2,436.0,421.7,430.0,430.75,429.2,1348937,57896010570000.01,29976.0,611274.0,0.4532
2015-01-09,GAIL,EQ,430.75,433.4,442.3,424.0,433.4,435.3,431.04,2741741,118180695950000.0,36211.0,1782243.0,0.65
2015-01-12,GAIL,EQ,435.3,435.0,435.45,426.4,430.0,430.25,429.88,1084610,46624791695000.0,14305.0,765228.0,0.7055
2015-01-13,GAIL,EQ,430.25,429.25,434.85,425.5,427.0,428.15,427.91,1295267,55425842429999.99,36741.0,918577.0,0.7092
2015-01-14,GAIL,EQ,428.15,425.9,433.0,416.15,426.5,426.5,422.95,2427911,102688127255000.0,53740.0,1583846.0,0.6523000000000001
2015-01-15,GAIL,EQ,426.5,426.5,431.6,420.6,427.7,427.8,426.54,2159488,92109773210000.0,33717.0,1593094.0,0.7377
2015-01-16,GAIL,EQ,427.8,420.9,428.0,419.5,427.95,424.95,424.1,1292571,54818466670000.01,34568.0,739235.0,0.5719
2015-01-19,GAIL,EQ,424.95,421.2,446.3,421.2,441.0,440.55,440.78,2027606,89373177835000.0,31780.0,1047668.0,0.5167
2015-01-20,GAIL,EQ,440.55,444.0,444.0,429.0,429.0,431.35,431.86,1953550,84366477590000.0,67046.0,1244356.0,0.637
2015-01-21,GAIL,EQ,431.35,431.4,436.8,429.1,432.35,433.8,433.56,1219529,52874447910000.0,74496.0,793205.0,0.6504000000000001
2015-01-22,GAIL,EQ,433.8,433.25,438.3,429.4,429.5,431.05,431.88,2837802,122560090480000.0,37198.0,2306437.0,0.8128000000000001
2015-01-23,GAIL,EQ,431.05,433.9,433.9,420.35,423.0,422.95,423.71,1855869,78635115940000.0,33297.0,1327687.0,0.7154
2015-01-27,GAIL,EQ,422.95,423.4,427.5,416.2,420.2,419.15,418.86,2357718,98755905890000.0,40902.0,1802395.0,0.7645000000000001
2015-01-28,GAIL,EQ,419.15,422.0,422.3,412.6,420.5,418.8,417.28,1328843,55449360560000.0,25900.0,778398.0,0.5858
2015-01-29,GAIL,EQ,418.8,418.0,426.4,415.1,424.0,423.1,421.84,2541936,107230181190000.0,33984.0,1852261.0,0.7287
2015-01-30,GAIL,EQ,423.1,423.85,425.0,420.0,424.35,423.0,422.29,1110427,46892325430000.0,28058.0,746482.0,0.6722
2015-02-02,GAIL,EQ,423.0,423.2,433.6,423.2,430.0,430.0,429.43,1500440,64433255625000.0,35879.0,969314.0,0.6459999999999999
2015-02-03,GAIL,EQ,430.0,432.0,438.4,430.85,434.0,434.1,434.06,1773374,76975087200000.0,22465.0,1281338.0,0.7225
2015-02-04,GAIL,EQ,434.1,438.3,442.95,426.85,433.5,431.7,435.26,1611954,70161149885000.0,31548.0,953389.0,0.5914
2015-02-05,GAIL,EQ,431.7,432.8,432.9,421.5,425.5,423.9,424.31,1135852,48195761080000.0,14584.0,701244.0,0.6174000000000001
2015-02-06,GAIL,EQ,423.9,423.15,424.65,408.0,418.0,419.5,414.27,1697097,70306216704999.99,23270.0,611559.0,0.3604
2015-02-09,GAIL,EQ,419.5,391.0,407.55,391.0,402.0,400.1,400.49,2033831,81453523580000.0,26844.0,1174752.0,0.5776
2015-02-10,GAIL,EQ,400.1,398.1,412.4,396.4,409.0,410.0,407.98,1468899,59927839785000.0,20365.0,868268.0,0.5911
2015-02-11,GAIL,EQ,410.0,410.0,414.0,406.0,410.5,409.75,409.93,1155154,47352892345000.0,9995.0,860561.0,0.745
2015-02-12,GAIL,EQ,409.75,410.25,428.8,407.05,421.8,422.65,416.44,1275355,53111499215000.0,22915.0,772145.0,0.6054
2015-02-13,GAIL,EQ,422.65,423.0,423.25,400.5,405.45,404.2,407.22,2608756,106234180150000.0,40188.0,1640834.0,0.629
2015-02-16,GAIL,EQ,404.2,406.0,410.65,402.15,406.0,406.0,405.07,1045773,42361130320000.0,16999.0,517109.0,0.49450000000000005
2015-02-18,GAIL,EQ,406.0,406.7,414.5,405.7,411.45,412.0,411.67,1012135,41666543100000.0,31234.0,517045.0,0.5108
2015-02-19,GAIL,EQ,412.0,410.6,413.9,405.2,408.0,408.7,409.19,787232,32212379564999.996,17363.0,428747.0,0.5446
2015-02-20,GAIL,EQ,408.7,409.0,413.5,407.0,409.15,409.0,409.46,620842,25421119655000.0,16598.0,332605.0,0.5357000000000001
2015-02-23,GAIL,EQ,409.0,408.95,410.0,394.2,397.3,400.2,403.3,1296619,52292532490000.0,18406.0,928250.0,0.7159000000000001
2015-02-24,GAIL,EQ,400.2,400.2,405.0,394.2,403.4,404.0,401.63,1565974,62894983965000.0,20309.0,934500.0,0.5968
2015-02-25,GAIL,EQ,404.0,405.4,407.4,399.5,405.0,405.75,404.26,903166,36511202400000.0,15956.0,453150.0,0.5017
2015-02-26,GAIL,EQ,405.75,406.1,413.2,400.6,410.6,410.95,409.87,2881479,118102442750000.0,27497.0,2159446.0,0.7494
2015-02-27,GAIL,EQ,410.95,412.0,412.85,404.4,407.35,406.7,406.63,1567537,63741088675000.0,49160.0,1121768.0,0.7156
2015-02-28,GAIL,EQ,406.7,409.9,417.0,406.0,412.75,413.25,411.8,518871,21366925145000.0,10071.0,86439.0,0.1666
2015-03-02,GAIL,EQ,413.25,413.0,415.0,403.0,409.9,408.9,407.6,1574312,64168773060000.0,55337.0,1063124.0,0.6753
2015-03-03,GAIL,EQ,408.9,410.0,410.9,404.65,408.0,408.95,407.47,629925,25667376935000.0,20518.0,326017.0,0.5175
2015-03-04,GAIL,EQ,408.95,411.0,412.85,403.25,406.0,405.05,405.33,1388275,56271634265000.0,22142.0,1034804.0,0.7454000000000001
2015-03-05,GAIL,EQ,405.05,405.0,408.1,397.6,398.95,402.9,402.38,1720912,69246013335000.0,28299.0,1111673.0,0.6459999999999999
2015-03-09,GAIL,EQ,402.9,401.85,401.85,384.4,385.6,385.85,390.72,1089763,42579220865000.0,38879.0,645058.0,0.5919
2015-03-10,GAIL,EQ,385.85,385.0,385.5,376.55,384.8,383.55,380.54,1097864,41778432940000.0,25917.0,566076.0,0.5156000000000001
2015-03-11,GAIL,EQ,383.55,383.5,393.5,376.2,389.0,389.25,388.33,1087647,42236411680000.0,15205.0,301643.0,0.2773
2015-03-12,GAIL,EQ,389.25,389.2,395.8,389.0,394.5,393.85,393.71,1587027,62483286950000.0,23769.0,1214673.0,0.7654000000000001
2015-03-13,GAIL,EQ,393.85,396.0,396.0,385.75,387.05,387.25,387.47,701372,27176333410000.004,15946.0,433965.0,0.6187
2015-03-16,GAIL,EQ,387.25,386.05,386.95,376.5,381.05,381.55,381.05,1469763,56005264820000.01,18782.0,1173518.0,0.7984
2015-03-17,GAIL,EQ,381.55,380.0,382.8,376.35,379.4,379.55,379.91,1036170,39365198800000.0,34724.0,650040.0,0.6273
2015-03-18,GAIL,EQ,379.55,378.65,384.8,378.65,381.5,381.75,381.41,2755168,105084452465000.0,19903.0,2385157.0,0.8656999999999999
2015-03-19,GAIL,EQ,381.75,383.4,395.4,383.4,390.0,389.9,390.53,1751502,68401047775000.0,32035.0,1005336.0,0.574
2015-03-20,GAIL,EQ,389.9,389.0,389.95,375.1,380.15,377.55,378.28,1883368,71243187125000.0,47032.0,1209226.0,0.6421
2015-03-23,GAIL,EQ,377.55,380.6,386.0,376.15,384.15,383.7,381.76,996293,38034334160000.0,23714.0,628016.0,0.6304
2015-03-24,GAIL,EQ,383.7,383.05,391.5,382.55,391.35,390.0,389.15,1533900,59692413600000.0,30942.0,1133332.0,0.7389
2015-03-25,GAIL,EQ,390.0,392.4,392.4,379.0,380.5,380.2,380.49,2197468,83610742270000.0,35526.0,1753146.0,0.7978000000000001
2015-03-26,GAIL,EQ,380.2,386.0,387.05,380.1,381.6,381.2,381.84,1748378,66760038115000.0,28431.0,1106506.0,0.6329
2015-03-27,GAIL,EQ,381.2,382.95,382.95,372.15,379.5,379.25,379.33,1795239,68099678879999.99,18780.0,1457625.0,0.8119
2015-03-30,GAIL,EQ,379.25,379.0,381.95,373.9,379.0,380.05,377.16,761521,28721322325000.0,15395.0,385052.0,0.5056
2015-03-31,GAIL,EQ,380.05,381.4,390.0,378.4,388.6,387.8,386.38,2471058,95476929880000.0,56472.0,1628056.0,0.6587999999999999
2015-04-01,GAIL,EQ,387.8,388.9,389.05,379.25,385.0,384.8,381.97,1481647,56594942104999.99,16419.0,1058404.0,0.7143
2015-04-06,GAIL,EQ,384.8,386.95,405.0,381.5,401.05,399.9,392.77,837756,32904309850000.0,19434.0,383029.0,0.4572
2015-04-07,GAIL,EQ,399.9,400.0,407.9,395.5,398.65,400.15,401.04,1190281,47735383810000.0,34068.0,621163.0,0.5219
2015-04-08,GAIL,EQ,400.15,399.9,414.75,396.1,413.3,410.4,405.15,811264,32868430520000.0,20567.0,317552.0,0.3914
2015-04-09,GAIL,EQ,410.4,411.75,413.0,395.05,397.0,397.2,400.49,1136810,45528579270000.0,26499.0,476508.0,0.4192
2015-04-10,GAIL,EQ,397.2,397.55,401.8,394.15,399.0,399.15,398.49,1342096,53481707505000.0,25710.0,921651.0,0.6867
2015-04-13,GAIL,EQ,399.15,396.35,398.0,384.7,395.0,395.25,389.84,2330687,90860278720000.0,36559.0,1263386.0,0.5421
2015-04-15,GAIL,EQ,395.25,395.0,403.0,390.45,393.7,394.85,398.26,930940,37075947525000.0,20507.0,411192.0,0.44170000000000004
2015-04-16,GAIL,EQ,394.85,393.8,398.35,391.9,396.0,396.3,395.47,1265229,50035780980000.0,23137.0,694381.0,0.5488000000000001
2015-04-17,GAIL,EQ,396.3,396.8,398.75,387.0,387.8,388.85,390.63,1039320,40599394520000.0,26572.0,595184.0,0.5727000000000001
2015-04-20,GAIL,EQ,388.85,389.4,392.8,382.75,384.5,385.15,387.5,509763,19753310640000.0,14059.0,167942.0,0.3295
2015-04-21,GAIL,EQ,385.15,386.0,388.2,374.9,376.05,376.05,381.26,1051987,40108326110000.0,37883.0,592835.0,0.5635
2015-04-22,GAIL,EQ,376.05,376.1,378.5,369.8,376.0,376.0,375.04,1354933,50814923025000.0,46613.0,601207.0,0.4437
2015-04-23,GAIL,EQ,376.0,376.0,379.0,371.6,374.55,375.6,375.13,754476,28302838289999.996,23688.0,329980.0,0.4374
2015-04-24,GAIL,EQ,375.6,375.0,376.45,366.45,369.5,368.15,370.96,998575,37043116115000.0,18017.0,483124.0,0.48380000000000006
2015-04-27,GAIL,EQ,368.15,369.5,370.4,360.15,360.95,361.5,363.78,889122,32344557835000.004,18142.0,442130.0,0.49729999999999996
2015-04-28,GAIL,EQ,361.5,360.6,364.15,353.35,357.0,357.9,357.92,902393,32298882045000.0,26442.0,419623.0,0.465
2015-04-29,GAIL,EQ,357.9,358.0,369.0,356.1,363.5,365.85,363.78,1008632,36691512730000.0,37905.0,360208.0,0.35710000000000003
2015-04-30,GAIL,EQ,365.85,365.45,365.55,358.1,361.0,360.3,360.68,1836806,66250537370000.01,70892.0,1312193.0,0.7144
2015-05-04,GAIL,EQ,360.3,362.0,369.1,359.7,368.55,366.8,366.09,689613,25245850950000.0,15105.0,300571.0,0.43590000000000007
2015-05-05,GAIL,EQ,366.8,367.3,374.45,364.1,373.6,373.35,369.65,1250496,46224266440000.0,41071.0,716782.0,0.5732
2015-05-06,GAIL,EQ,373.35,373.6,373.6,361.65,365.2,365.9,365.38,905641,33090341080000.0,24463.0,572968.0,0.6327
2015-05-07,GAIL,EQ,365.9,361.65,369.9,357.35,368.7,368.05,363.82,850423,30940444280000.0,24078.0,458951.0,0.5397
2015-05-08,GAIL,EQ,368.05,370.0,373.45,364.0,369.7,369.1,369.03,734795,27115933805000.0,19618.0,442606.0,0.6024
2015-05-11,GAIL,EQ,369.1,371.15,375.0,365.5,373.3,373.05,372.42,897449,33422413330000.0,25282.0,518037.0,0.5772
2015-05-12,GAIL,EQ,373.05,374.0,377.8,363.1,371.15,367.25,367.02,975409,35799897210000.0,36424.0,468488.0,0.4803
2015-05-13,GAIL,EQ,367.25,372.9,382.5,370.0,379.95,378.4,378.45,1491531,56447399254999.99,48392.0,693325.0,0.4648
2015-05-14,GAIL,EQ,378.4,378.4,401.0,372.75,382.55,383.35,380.43,1020327,38816055000000.0,46985.0,470756.0,0.46140000000000003
2015-05-15,GAIL,EQ,383.35,383.3,384.8,377.05,380.0,380.15,379.62,1265818,48053110810000.0,34322.0,1018823.0,0.8049
2015-05-18,GAIL,EQ,380.15,381.75,396.9,380.55,393.5,394.65,390.12,740120,28873480710000.004,21756.0,381642.0,0.5156000000000001
2015-05-19,GAIL,EQ,394.65,394.0,396.0,385.75,391.4,391.9,391.13,793418,31033312875000.0,24244.0,334870.0,0.42210000000000003
2015-05-20,GAIL,EQ,391.9,393.95,397.2,388.8,391.9,394.1,393.31,698798,27484429775000.0,18045.0,261289.0,0.3739
2015-05-21,GAIL,EQ,394.1,394.35,395.25,386.05,394.9,392.45,390.75,650612,25422698690000.0,17274.0,309195.0,0.47520000000000007
2015-05-22,GAIL,EQ,392.45,396.05,399.75,392.7,395.25,397.1,396.01,806986,31957103414999.996,43278.0,415038.0,0.5143
2015-05-25,GAIL,EQ,397.1,395.0,398.95,385.2,386.85,386.85,392.0,452483,17737338975000.0,13749.0,207400.0,0.45840000000000003
2015-05-26,GAIL,EQ,386.85,386.9,395.8,386.9,387.55,388.3,391.75,1163713,45588067770000.0,38730.0,654803.0,0.5627000000000001
2015-05-27,GAIL,EQ,388.3,387.0,388.9,370.45,380.1,380.95,379.92,2560652,97283893415000.0,66733.0,779717.0,0.3045
2015-05-28,GAIL,EQ,380.95,372.0,385.0,370.0,380.8,379.95,379.82,1872641,71126936380000.0,33238.0,961530.0,0.5135000000000001
2015-05-29,GAIL,EQ,379.95,382.7,396.4,376.25,380.0,388.85,388.36,4274414,166003002265000.0,55417.0,3176824.0,0.7432
2015-06-01,GAIL,EQ,388.85,389.95,392.8,382.45,390.3,391.3,389.7,931472,36299361645000.0,21688.0,542770.0,0.5827
2015-06-02,GAIL,EQ,391.3,388.2,391.2,385.75,387.5,389.0,388.91,729090,28354939775000.0,28502.0,417696.0,0.5729
2015-06-03,GAIL,EQ,389.0,386.2,398.0,372.5,376.0,374.9,379.95,997689,37907195865000.0,57354.0,550255.0,0.5515
2015-06-04,GAIL,EQ,374.9,374.0,383.45,369.2,375.4,374.15,374.93,1064061,39894741290000.0,42857.0,704269.0,0.6619
2015-06-05,GAIL,EQ,374.15,374.15,388.8,372.05,385.0,386.15,384.52,1197138,46032401625000.0,25816.0,662116.0,0.5531
2015-06-08,GAIL,EQ,386.15,387.0,391.6,383.0,389.0,386.35,386.09,788649,30449019425000.0,19397.0,479754.0,0.6083
2015-06-09,GAIL,EQ,386.35,388.9,393.75,378.0,391.2,390.75,387.52,1259950,48825856160000.0,26102.0,666928.0,0.5293
2015-06-10,GAIL,EQ,390.75,391.2,397.0,387.15,394.6,395.5,393.15,1503799,59122524900000.0,52459.0,892161.0,0.5933
2015-06-11,GAIL,EQ,395.5,398.0,400.0,390.0,394.75,394.6,395.61,1748423,69170103245000.01,43536.0,1232417.0,0.7049
2015-06-12,GAIL,EQ,394.6,394.1,397.75,390.05,396.1,396.15,395.64,1309592,51812167430000.0,43330.0,934306.0,0.7134
2015-06-15,GAIL,EQ,396.15,395.0,400.0,391.9,395.5,397.1,395.82,763163,30207299980000.0,37686.0,417675.0,0.5473
2015-06-16,GAIL,EQ,397.1,396.1,405.95,394.6,400.05,398.8,400.34,929446,37208984210000.0,29677.0,384462.0,0.4136
2015-06-17,GAIL,EQ,398.8,398.55,402.0,395.65,402.0,400.0,399.46,1115582,44562640130000.0,31399.0,621746.0,0.5573
2015-06-18,GAIL,EQ,400.0,400.5,403.75,397.25,398.0,399.45,400.42,530041,21224002625000.0,16710.0,219014.0,0.4132
2015-06-19,GAIL,EQ,399.45,398.9,402.8,392.15,395.5,396.05,397.76,805635,32044806720000.0,25484.0,355722.0,0.4415
2015-06-22,GAIL,EQ,396.05,396.9,403.5,394.25,401.45,401.4,399.52,701033,28007637755000.0,27494.0,295268.0,0.42119999999999996
2015-06-23,GAIL,EQ,401.4,401.4,408.5,396.35,402.8,403.8,402.46,893378,35955065605000.0,34498.0,271615.0,0.304
2015-06-24,GAIL,EQ,403.8,402.8,405.5,396.0,396.0,399.25,401.31,913856,36673601045000.0,31867.0,404217.0,0.44229999999999997
2015-06-25,GAIL,EQ,399.25,398.5,417.9,391.25,409.25,412.75,407.61,2219536,90469780330000.0,33317.0,1034814.0,0.4662
2015-06-26,GAIL,EQ,412.75,407.35,409.0,397.7,400.0,399.5,401.59,878661,35286309905000.0,14416.0,238803.0,0.2718
2015-06-29,GAIL,EQ,399.5,396.0,399.5,392.6,397.5,397.15,396.55,837035,33192417150000.0,30163.0,507466.0,0.6063000000000001
2015-06-30,GAIL,EQ,397.15,398.0,400.0,388.55,392.5,392.2,393.64,1140010,44875129800000.0,24431.0,563709.0,0.49450000000000005
2015-07-01,GAIL,EQ,392.2,392.0,401.2,388.75,390.85,390.15,393.34,1732821,68158746190000.0,26172.0,889762.0,0.5135000000000001
2015-07-02,GAIL,EQ,390.15,390.2,395.0,385.1,386.25,386.55,390.15,833353,32512874720000.0,21096.0,380871.0,0.457
2015-07-03,GAIL,EQ,386.55,386.0,389.75,383.15,387.5,385.25,386.62,534849,20678410175000.0,12428.0,155664.0,0.29100000000000004
2015-07-06,GAIL,EQ,385.25,381.75,387.7,381.05,387.0,386.3,383.88,519181,19930186565000.0,8125.0,172253.0,0.3318
2015-07-07,GAIL,EQ,386.3,387.0,389.7,384.0,384.6,384.45,385.8,437398,16874862135000.0,8073.0,149840.0,0.34259999999999996
2015-07-08,GAIL,EQ,384.45,381.8,382.6,370.6,371.4,372.4,376.04,769790,28947203550000.0,16227.0,384323.0,0.4993
2015-07-09,GAIL,EQ,372.4,373.4,375.3,365.75,366.05,367.15,370.01,758667,28071672930000.0,24890.0,362971.0,0.47840000000000005
2015-07-10,GAIL,EQ,367.15,367.9,368.05,358.15,362.7,360.9,361.02,1381355,49869783790000.0,62829.0,809847.0,0.5863
2015-07-13,GAIL,EQ,360.9,362.8,374.3,361.7,372.0,372.75,371.29,1153140,42814996190000.0,46112.0,527193.0,0.4572
2015-07-14,GAIL,EQ,372.75,375.0,378.5,369.05,372.9,373.1,372.88,1116828,41644251725000.0,47783.0,571799.0,0.512
2015-07-15,GAIL,EQ,373.1,373.0,375.95,369.1,375.05,373.75,373.22,944730,35259491790000.0,44747.0,486147.0,0.5146000000000001
2015-07-16,GAIL,EQ,373.75,375.55,375.9,371.5,371.7,372.0,372.91,806149,30062104370000.0,12539.0,488217.0,0.6056
2015-07-17,GAIL,EQ,372.0,374.7,374.7,370.25,371.0,371.8,372.47,548974,20447583775000.0,11220.0,306550.0,0.5584
2015-07-20,GAIL,EQ,371.8,371.8,373.0,367.6,372.9,370.5,370.22,875873,32426297864999.996,15140.0,640546.0,0.7313
2015-07-21,GAIL,EQ,370.5,371.8,372.55,363.6,364.8,365.0,365.6,817103,29873690700000.0,14120.0,535445.0,0.6553
2015-07-22,GAIL,EQ,365.0,363.9,371.85,360.9,371.0,369.25,368.57,574525,21175315475000.0,15579.0,349442.0,0.6082
2015-07-23,GAIL,EQ,369.25,375.0,377.0,368.1,370.0,370.2,371.17,1492021,55378759115000.0,29483.0,504455.0,0.3381
2015-07-24,GAIL,EQ,370.2,361.0,363.6,357.1,361.0,361.1,360.81,1706758,61581613245000.01,22663.0,701083.0,0.4108
2015-07-27,GAIL,EQ,361.1,360.0,360.3,351.55,354.1,354.0,354.05,1109857,39295019550000.0,42846.0,560618.0,0.5051
2015-07-28,GAIL,EQ,354.0,353.25,354.7,349.6,352.2,351.95,351.79,1440535,50676416195000.0,43550.0,1063756.0,0.7384000000000001
2015-07-29,GAIL,EQ,351.95,350.0,355.7,345.1,345.2,346.6,349.09,1682548,58736620370000.01,45054.0,1079098.0,0.6413
2015-07-30,GAIL,EQ,346.6,347.8,352.1,343.1,348.5,347.8,348.12,1986589,69157990535000.0,29861.0,1424582.0,0.7171
2015-07-31,GAIL,EQ,347.8,351.0,356.65,349.35,355.0,354.95,354.08,1580549,55964220325000.0,34582.0,1062677.0,0.6723
2015-08-03,GAIL,EQ,354.95,355.0,355.5,348.3,353.5,354.2,352.34,1441943,50804742805000.0,24756.0,1049679.0,0.728
2015-08-04,GAIL,EQ,354.2,353.75,354.1,343.2,345.2,344.95,345.44,1806173,62393130470000.01,46393.0,1080173.0,0.598
2015-08-05,GAIL,EQ,344.95,344.8,347.8,342.0,345.0,344.95,344.32,1113019,38323937260000.0,30015.0,671933.0,0.6037
2015-08-06,GAIL,EQ,344.95,344.95,345.95,342.1,342.2,342.95,343.16,1513711,51945016180000.0,37111.0,1188177.0,0.7848999999999999
2015-08-07,GAIL,EQ,342.95,343.0,346.65,340.55,341.8,341.85,342.21,3639640,124550488590000.02,68371.0,2868966.0,0.7883
2015-08-10,GAIL,EQ,341.85,344.4,346.3,341.1,343.15,344.05,344.28,987751,34006315814999.996,28992.0,640210.0,0.6481
2015-08-11,GAIL,EQ,344.05,344.35,346.0,341.7,344.0,344.4,344.22,799850,27532437585000.004,36020.0,511290.0,0.6392
2015-08-12,GAIL,EQ,344.4,342.0,342.3,337.1,338.5,338.3,338.97,2419917,82028126295000.0,18999.0,1992418.0,0.8233
2015-08-13,GAIL,EQ,338.3,336.5,339.45,329.85,332.0,332.05,332.71,1481913,49304765685000.0,28659.0,952761.0,0.6429
2015-08-14,GAIL,EQ,332.05,332.65,338.0,327.0,337.1,337.15,334.07,1029998,34408844445000.0,25878.0,592748.0,0.5755
2015-08-17,GAIL,EQ,337.15,337.15,345.6,331.6,345.0,345.05,341.67,760501,25983876155000.0,17076.0,400291.0,0.5264
2015-08-18,GAIL,EQ,345.05,346.95,347.05,328.7,329.3,329.75,333.66,1027992,34299829145000.0,37343.0,424565.0,0.413
2015-08-19,GAIL,EQ,329.75,330.0,332.05,328.3,330.0,329.9,330.03,702504,23184792110000.0,26734.0,385479.0,0.5487
2015-08-20,GAIL,EQ,329.9,328.0,328.9,318.4,321.0,320.3,321.87,1610772,51845839035000.0,23617.0,1187061.0,0.737
2015-08-21,GAIL,EQ,320.3,315.05,319.0,305.5,310.0,311.35,310.5,917003,28472537370000.0,41492.0,478884.0,0.5222
2015-08-24,GAIL,EQ,311.35,305.0,312.05,265.2,267.25,273.35,288.23,4141670,119374301015000.02,54702.0,3102931.0,0.7492000000000001
2015-08-25,GAIL,EQ,273.35,276.05,283.9,260.05,281.65,280.5,274.85,2940412,80816247595000.0,102665.0,1895856.0,0.6448
2015-08-26,GAIL,EQ,280.5,278.9,289.4,275.5,280.15,282.7,284.48,2872842,81726619795000.0,52687.0,2027729.0,0.7058
2015-08-27,GAIL,EQ,282.7,284.0,288.5,278.15,280.75,280.95,282.81,2262942,63998736010000.0,32904.0,1375582.0,0.6079
2015-08-28,GAIL,EQ,280.95,289.2,292.5,282.35,289.0,289.05,289.35,2493165,72138778675000.0,35544.0,1691865.0,0.6786
2015-08-31,GAIL,EQ,289.05,288.0,300.65,287.0,297.0,296.1,296.42,3226200,95632331535000.0,36563.0,2278040.0,0.7061000000000001
2015-09-01,GAIL,EQ,296.1,297.0,299.05,287.5,292.0,292.4,294.55,2199097,64775263075000.0,39536.0,1651091.0,0.7508
2015-09-02,GAIL,EQ,292.4,294.5,296.7,286.65,293.5,293.4,293.35,1104765,32408003000000.0,25193.0,635097.0,0.5749000000000001
2015-09-03,GAIL,EQ,293.4,294.1,295.9,287.35,295.8,294.55,292.56,767329,22448624410000.0,12025.0,388562.0,0.5064
2015-09-04,GAIL,EQ,294.55,294.0,295.85,276.05,280.0,280.85,286.86,2515821,72169502965000.0,39310.0,1764491.0,0.7014
2015-09-07,GAIL,EQ,280.85,281.55,282.0,272.0,276.75,276.1,274.91,1515232,41654978400000.0,29115.0,850272.0,0.5611
2015-09-08,GAIL,EQ,276.1,274.35,298.0,274.0,295.95,295.25,290.35,1939037,56299927429999.99,29952.0,573116.0,0.2956
2015-09-09,GAIL,EQ,295.25,295.6,297.75,291.0,294.45,293.85,293.65,1036992,30451124335000.004,22993.0,491384.0,0.4739
2015-09-10,GAIL,EQ,293.85,287.05,293.4,287.05,291.35,292.2,289.74,1324895,38388158115000.0,13119.0,1012644.0,0.7643000000000001
2015-09-11,GAIL,EQ,292.2,293.0,296.7,283.15,285.1,285.15,286.37,1603966,45933572820000.0,18548.0,994811.0,0.6202000000000001
2015-09-14,GAIL,EQ,285.15,285.85,292.95,284.1,290.7,291.4,290.02,639358,18542538170000.0,11708.0,323703.0,0.5063000000000001
2015-09-15,GAIL,EQ,291.4,291.4,292.4,287.75,290.0,290.05,290.06,1019501,29571672860000.004,17248.0,661132.0,0.6485
2015-09-16,GAIL,EQ,290.05,291.0,294.0,290.7,291.25,293.0,292.93,1244339,36450747790000.0,13495.0,1038375.0,0.8345
2015-09-18,GAIL,EQ,293.0,293.8,295.25,284.55,288.5,287.25,288.44,1727586,49830886620000.0,24540.0,1267010.0,0.7334
2015-09-21,GAIL,EQ,287.25,286.9,292.9,283.3,292.5,291.15,288.58,406073,11718407255000.0,10541.0,127639.0,0.3143
2015-09-22,GAIL,EQ,291.15,291.15,292.55,287.65,290.0,290.05,289.93,1074628,31156878770000.0,23791.0,775096.0,0.7212999999999999
2015-09-23,GAIL,EQ,290.05,287.8,289.45,285.3,287.5,287.3,286.99,469413,13471732840000.0,13568.0,204059.0,0.4347
2015-09-24,GAIL,EQ,287.3,287.0,302.9,283.3,294.0,294.75,292.4,1186741,34699858285000.004,14489.0,580982.0,0.48960000000000004
2015-09-28,GAIL,EQ,294.75,294.65,296.5,290.5,291.0,292.1,294.08,589717,17342296344999.998,10663.0,339109.0,0.5750000000000001
2015-09-29,GAIL,EQ,292.1,288.3,293.2,284.5,290.35,290.9,289.58,750017,21718926055000.0,17434.0,376710.0,0.5023
2015-09-30,GAIL,EQ,290.9,290.9,311.6,285.5,305.15,302.3,295.94,893504,26442363835000.0,20934.0,455857.0,0.5102
2015-10-01,GAIL,EQ,302.3,305.25,309.0,292.0,293.5,293.25,298.15,846665,25242969110000.0,16120.0,289200.0,0.34159999999999996
2015-10-05,GAIL,EQ,293.25,299.0,300.0,292.2,299.2,298.9,296.23,508072,15050459200000.0,9319.0,182598.0,0.3594
2015-10-06,GAIL,EQ,298.9,299.2,310.4,299.0,309.8,308.65,306.17,737440,22577864925000.0,19035.0,320374.0,0.4344
2015-10-07,GAIL,EQ,308.65,308.85,315.6,307.2,312.35,313.05,312.27,627925,19608337930000.0,13587.0,180344.0,0.2872
2015-10-08,GAIL,EQ,313.05,311.15,313.5,304.05,304.2,305.5,308.07,517736,15949969194999.998,10688.0,246995.0,0.4771
2015-10-09,GAIL,EQ,305.5,307.1,312.7,307.0,312.5,311.6,309.88,353107,10942179450000.0,6118.0,133685.0,0.3786
2015-10-12,GAIL,EQ,311.6,310.0,319.85,308.2,319.5,318.9,316.59,841522,26641819390000.0,17593.0,372889.0,0.44310000000000005
2015-10-13,GAIL,EQ,318.9,318.9,321.6,312.0,315.45,315.35,315.93,803643,25389248205000.0,17530.0,414963.0,0.5164
2015-10-14,GAIL,EQ,315.35,315.9,321.55,313.6,317.5,316.85,317.97,532075,16918352540000.0,12604.0,255920.0,0.48100000000000004
2015-10-15,GAIL,EQ,316.85,318.0,326.8,316.45,325.8,324.85,323.58,994084,32166212039999.996,18233.0,534120.0,0.5373
2015-10-16,GAIL,EQ,324.85,325.8,326.8,321.2,325.9,325.0,324.18,418523,13567575744999.998,8664.0,192886.0,0.46090000000000003
2015-10-19,GAIL,EQ,325.0,325.9,330.0,322.2,326.0,325.75,325.97,724759,23625146565000.0,15290.0,446737.0,0.6164000000000001
2015-10-20,GAIL,EQ,325.75,326.0,328.75,324.15,324.2,325.5,326.35,650967,21244432165000.0,22365.0,370637.0,0.5694
2015-10-21,GAIL,EQ,325.5,325.3,327.5,316.05,319.9,319.05,321.06,651351,20912530770000.0,11756.0,306865.0,0.4711
2015-10-23,GAIL,EQ,319.05,322.0,329.85,321.6,325.6,326.25,326.44,822508,26850189570000.0,28649.0,397890.0,0.48380000000000006
2015-10-26,GAIL,EQ,326.25,326.0,331.65,322.85,329.75,329.05,327.26,674542,22074920815000.0,15528.0,333396.0,0.4943
2015-10-27,GAIL,EQ,329.05,326.0,331.1,316.1,319.6,318.65,322.45,1467470,47318167160000.0,30540.0,869096.0,0.5922
2015-10-28,GAIL,EQ,318.65,320.25,323.55,315.25,316.9,317.1,319.08,1463680,46703409110000.0,36572.0,845155.0,0.5774
2015-10-29,GAIL,EQ,317.1,320.0,326.75,306.0,309.35,313.0,312.57,2306409,72091394225000.0,32649.0,1188148.0,0.5152
2015-10-30,GAIL,EQ,313.0,313.6,317.0,305.5,308.5,308.45,309.73,986773,30562930135000.004,21041.0,571043.0,0.5787
2015-11-02,GAIL,EQ,308.45,310.0,312.0,300.0,309.95,310.55,306.89,958383,29411837800000.0,18236.0,495736.0,0.5173
2015-11-03,GAIL,EQ,310.55,311.15,315.35,300.0,306.55,307.15,306.6,1049033,32163294964999.996,20445.0,225755.0,0.2152
2015-11-04,GAIL,EQ,307.15,298.0,306.6,297.0,301.4,300.7,303.18,1525382,46247122575000.0,26777.0,382448.0,0.25070000000000003
2015-11-05,GAIL,EQ,300.7,300.9,304.5,293.1,293.65,294.8,298.93,767239,22935136520000.0,16763.0,319126.0,0.41590000000000005
2015-11-06,GAIL,EQ,294.8,294.5,295.95,285.35,289.2,288.15,289.07,875801,25316355025000.0,15617.0,409018.0,0.467
2015-11-09,GAIL,EQ,288.15,282.9,287.55,281.3,283.15,283.55,284.07,604144,17162150790000.0,8812.0,225384.0,0.37310000000000004
2015-11-10,GAIL,EQ,283.55,282.0,284.1,276.15,281.5,281.1,280.04,974054,27277239145000.0,15504.0,470954.0,0.48350000000000004
2015-11-11,GAIL,EQ,281.1,283.0,290.0,280.5,280.85,282.35,282.94,108647,3074062610000.0,1852.0,37013.0,0.3407
2015-11-13,GAIL,EQ,282.35,280.0,283.65,279.1,282.0,282.0,281.81,873852,24625851380000.0,12055.0,573307.0,0.6561
2015-11-16,GAIL,EQ,282.0,281.5,296.0,277.05,293.5,294.65,288.06,1624930,46808053135000.0,23881.0,887670.0,0.5463
2015-11-17,GAIL,EQ,294.65,295.0,308.0,293.1,306.5,306.1,302.09,1262794,38148042370000.0,23770.0,455908.0,0.36100000000000004
2015-11-18,GAIL,EQ,306.1,305.95,312.5,303.0,311.0,308.9,309.68,1374080,42553060025000.0,23911.0,413205.0,0.3007
2015-11-19,GAIL,EQ,308.9,308.0,319.6,304.3,319.5,317.9,313.77,1408682,44199562475000.0,22999.0,412436.0,0.2928
2015-11-20,GAIL,EQ,317.9,323.5,359.9,323.5,348.4,349.55,346.76,9264613,321259546890000.0,113583.0,1712532.0,0.18480000000000002
2015-11-23,GAIL,EQ,349.55,349.8,367.7,344.0,366.9,361.9,354.58,4830315,171271404625000.0,91739.0,1404811.0,0.2908
2015-11-24,GAIL,EQ,361.9,362.5,362.5,354.15,354.45,355.8,357.09,2844593,101577996765000.0,69135.0,850572.0,0.299
2015-11-26,GAIL,EQ,355.8,356.05,369.95,352.55,365.9,367.8,362.42,4084717,148039879125000.0,100033.0,1632941.0,0.3998
2015-11-27,GAIL,EQ,367.8,367.3,370.8,361.2,368.8,368.35,365.11,1796367,65587739315000.0,21900.0,512709.0,0.2854
2015-11-30,GAIL,EQ,368.35,365.05,370.0,360.95,362.7,365.1,365.56,2283859,83489046185000.0,39511.0,1239622.0,0.5428000000000001
2015-12-01,GAIL,EQ,365.1,364.0,368.25,356.5,359.95,358.8,361.72,1682108,60844702965000.0,51547.0,679932.0,0.4042
2015-12-02,GAIL,EQ,358.8,360.0,364.9,358.2,361.4,360.45,361.14,877868,31703391164999.996,15090.0,244708.0,0.2788
2015-12-03,GAIL,EQ,360.45,359.4,363.75,354.75,358.0,357.85,360.36,1054945,38015528485000.0,22377.0,325128.0,0.30820000000000003
2015-12-04,GAIL,EQ,357.85,353.25,362.0,351.35,355.5,356.05,356.9,1475608,52665000505000.0,34460.0,397002.0,0.269
2015-12-07,GAIL,EQ,356.05,356.5,362.85,353.2,358.5,357.8,357.22,921926,32933091125000.0,17251.0,221813.0,0.24059999999999998
2015-12-08,GAIL,EQ,357.8,357.0,357.8,338.0,340.0,339.6,346.23,2231355,77255420605000.0,39481.0,1132342.0,0.5075000000000001
2015-12-09,GAIL,EQ,339.6,339.6,342.6,333.7,336.55,336.8,337.65,1619626,54686917910000.0,39038.0,738304.0,0.4558
2015-12-10,GAIL,EQ,336.8,336.85,347.5,335.8,341.1,343.65,344.04,1722775,59270833050000.0,37434.0,751627.0,0.4363
2015-12-11,GAIL,EQ,343.65,343.65,348.55,335.75,337.0,338.7,339.99,1272035,43248452440000.0,28734.0,400041.0,0.3145
2015-12-14,GAIL,EQ,338.7,335.75,343.9,334.95,339.8,340.35,339.87,834102,28348957720000.0,13886.0,186020.0,0.223
2015-12-15,GAIL,EQ,340.35,339.2,343.75,337.3,339.1,340.75,341.24,1066852,36405734660000.0,34741.0,453464.0,0.425
2015-12-16,GAIL,EQ,340.75,340.6,359.5,339.6,345.0,343.95,351.54,2466913,86721551880000.0,31514.0,539727.0,0.2188
2015-12-17,GAIL,EQ,343.95,346.25,353.6,341.5,342.9,343.35,347.3,2153252,74783205815000.0,35571.0,598288.0,0.2779
2015-12-18,GAIL,EQ,343.35,343.0,346.3,338.15,338.85,339.65,341.07,1271977,43383447810000.0,13970.0,636929.0,0.5007
2015-12-21,GAIL,EQ,339.65,339.65,343.5,335.45,336.3,336.35,339.18,829890,28148289205000.0,20347.0,334912.0,0.4036
2015-12-22,GAIL,EQ,336.35,338.6,342.0,333.6,339.0,338.4,337.64,1347389,45493090480000.0,30051.0,541191.0,0.4017
2015-12-23,GAIL,EQ,338.4,342.15,360.4,342.1,359.0,358.45,354.54,3001841,106427221315000.0,37168.0,631797.0,0.21050000000000002
2015-12-24,GAIL,EQ,358.45,360.0,364.0,359.1,363.0,362.2,361.27,1344827,48584862240000.0,28432.0,299859.0,0.223
2015-12-28,GAIL,EQ,362.2,363.1,372.6,359.7,361.1,361.95,365.46,2031658,74248139565000.0,29314.0,897139.0,0.4416
2015-12-29,GAIL,EQ,361.95,362.1,370.25,361.95,366.15,366.05,366.39,1599586,58606618075000.0,31328.0,591621.0,0.3699
2015-12-30,GAIL,EQ,366.05,367.45,371.95,363.35,368.35,368.15,368.14,1554029,57209941045000.01,24619.0,703351.0,0.4526
2015-12-31,GAIL,EQ,368.15,367.7,377.9,364.65,375.95,375.1,373.39,3373177,125952153984999.98,37071.0,1227746.0,0.364
2016-01-01,GAIL,EQ,375.1,374.75,377.2,368.2,368.75,369.75,372.49,770427,28697992780000.0,10377.0,156234.0,0.2028
2016-01-04,GAIL,EQ,369.75,369.75,374.95,358.55,359.6,359.8,365.69,943072,34487505675000.0,20318.0,241263.0,0.25579999999999997
2016-01-05,GAIL,EQ,359.8,361.7,374.5,361.6,370.75,372.25,369.36,1681893,62122137535000.0,29447.0,647765.0,0.3851
2016-01-06,GAIL,EQ,372.25,371.95,381.0,368.0,370.15,372.7,375.58,2369326,88988032290000.0,48923.0,1098146.0,0.4635
2016-01-07,GAIL,EQ,372.7,366.5,374.95,365.85,371.5,370.6,371.64,1857625,69037190465000.0,35548.0,652867.0,0.3515
2016-01-08,GAIL,EQ,370.6,376.35,376.35,371.15,373.65,373.2,373.68,873975,32658410839999.996,25550.0,320959.0,0.36719999999999997
2016-01-11,GAIL,EQ,373.2,371.7,374.8,366.2,370.25,369.3,370.55,1001943,37126687575000.0,15208.0,359336.0,0.3586
2016-01-12,GAIL,EQ,369.3,369.3,374.0,365.0,366.0,365.85,369.05,1036936,38268189815000.0,23465.0,477894.0,0.46090000000000003
2016-01-13,GAIL,EQ,365.85,367.55,374.5,358.6,362.5,362.9,363.24,1051694,38201293375000.0,15976.0,314541.0,0.29910000000000003
2016-01-14,GAIL,EQ,362.9,360.8,365.0,354.3,356.3,357.55,358.76,915683,32851381539999.996,15907.0,359154.0,0.3922
2016-01-15,GAIL,EQ,357.55,357.1,357.4,333.6,337.0,335.85,343.98,2126445,73145704950000.0,32104.0,1109221.0,0.5216
2016-01-18,GAIL,EQ,335.85,335.0,351.15,329.1,336.35,339.45,341.89,1754042,59969498550000.0,34676.0,518643.0,0.2957
2016-01-19,GAIL,EQ,339.45,340.3,349.2,337.6,343.0,342.95,343.1,743673,25515271825000.0,21358.0,217041.0,0.2919
2016-01-20,GAIL,EQ,342.95,340.4,348.5,333.0,340.1,338.7,338.5,1235897,41835721825000.0,20786.0,359043.0,0.29050000000000004
2016-01-21,GAIL,EQ,338.7,343.0,349.8,336.3,341.6,340.5,342.89,972908,33360374880000.0,33533.0,295634.0,0.3039
2016-01-22,GAIL,EQ,340.5,347.2,373.0,342.5,366.5,366.95,363.3,2358310,85677308565000.0,32440.0,792026.0,0.3358
2016-01-25,GAIL,EQ,366.95,369.2,371.9,353.75,357.7,356.7,360.87,2060965,74374244020000.0,46781.0,842813.0,0.40890000000000004
2016-01-27,GAIL,EQ,356.7,356.7,362.7,350.45,358.5,358.3,357.82,1447948,51810587490000.0,41292.0,519578.0,0.3588
2016-01-28,GAIL,EQ,358.3,360.15,366.1,350.25,363.5,361.0,358.19,3984267,142712362000000.0,44007.0,2146648.0,0.5388000000000001
2016-01-29,GAIL,EQ,361.0,363.0,372.5,362.05,368.5,368.6,369.0,1445537,53340030110000.0,19831.0,453364.0,0.3136
2016-02-01,GAIL,EQ,368.6,368.0,373.2,357.65,367.0,368.15,367.36,1065035,39124642500000.0,26958.0,302110.0,0.2837
2016-02-02,GAIL,EQ,368.15,365.0,368.5,360.0,361.5,361.7,363.69,1237935,45022749945000.0,28908.0,553344.0,0.44700000000000006
2016-02-03,GAIL,EQ,361.7,355.5,363.0,349.1,360.0,360.1,359.14,1009015,36238062890000.0,19900.0,315588.0,0.3128
2016-02-04,GAIL,EQ,360.1,362.2,368.4,347.0,354.1,355.0,353.32,1790150,63249472115000.0,32343.0,888085.0,0.4961
2016-02-05,GAIL,EQ,355.0,354.05,355.0,338.5,342.0,342.55,343.96,1755531,60382871625000.0,21382.0,726129.0,0.4136
2016-02-08,GAIL,EQ,342.55,339.7,355.7,336.2,343.6,343.55,347.47,1720749,59791266210000.0,34176.0,439234.0,0.2553
2016-02-09,GAIL,EQ,343.55,341.2,353.0,338.8,346.0,348.6,347.6,2644806,91933626350000.0,37699.0,253230.0,0.09570000000000001
2016-02-10,GAIL,EQ,348.6,346.0,349.2,337.65,346.1,346.05,344.83,1744620,60159483040000.0,39020.0,633503.0,0.36310000000000003
2016-02-11,GAIL,EQ,346.05,345.85,350.75,326.8,331.3,332.1,339.03,1724430,58464043015000.0,45952.0,702636.0,0.40750000000000003
2016-02-12,GAIL,EQ,332.1,332.9,334.85,314.85,324.35,324.95,322.91,2480311,80091170975000.0,40527.0,1403777.0,0.5660000000000001
2016-02-15,GAIL,EQ,324.95,327.4,335.95,326.05,333.05,334.15,333.08,1747740,58213151195000.01,34466.0,1285397.0,0.7354999999999999
2016-02-16,GAIL,EQ,334.15,334.1,338.85,321.25,322.15,322.55,331.25,997654,33047777610000.004,31297.0,345378.0,0.3462
2016-02-17,GAIL,EQ,322.55,323.0,326.35,307.85,322.25,324.15,316.41,1452311,45953199320000.0,42106.0,573313.0,0.3948
2016-02-18,GAIL,EQ,324.15,326.8,330.0,319.15,322.65,323.4,323.6,1398840,45267149960000.0,32952.0,799640.0,0.5716
2016-02-19,GAIL,EQ,323.4,322.0,326.95,314.05,324.8,325.85,324.01,520873,16877060905000.002,33727.0,218782.0,0.42
2016-02-22,GAIL,EQ,325.85,325.0,329.95,318.15,320.4,321.4,322.82,679302,21928965620000.0,24453.0,265856.0,0.3914
2016-02-23,GAIL,EQ,321.4,321.7,325.0,315.7,316.75,317.0,317.94,822946,26164870575000.0,26285.0,333427.0,0.40520000000000006
2016-02-24,GAIL,EQ,317.0,315.0,320.0,310.5,312.2,313.75,315.12,1643469,51788863715000.0,50855.0,656455.0,0.3994
2016-02-25,GAIL,EQ,313.75,315.0,315.7,302.5,305.5,305.05,306.15,2400457,73489169500000.0,33238.0,1187127.0,0.49450000000000005
2016-02-26,GAIL,EQ,305.05,308.0,310.0,297.9,305.0,304.1,303.74,1239003,37633308730000.0,45322.0,542003.0,0.4375
2016-02-29,GAIL,EQ,304.1,304.1,311.8,290.3,304.35,305.15,300.34,2821036,84727797870000.0,53701.0,1221544.0,0.433
2016-03-01,GAIL,EQ,305.15,306.5,323.5,303.7,322.0,321.1,315.8,2563003,80939580345000.0,30977.0,1314689.0,0.5129
2016-03-02,GAIL,EQ,321.1,323.0,329.45,318.0,319.95,324.4,325.65,1007449,32807163460000.004,25727.0,486383.0,0.4828
2016-03-03,GAIL,EQ,324.4,321.95,348.85,316.0,335.5,339.75,330.63,2347705,77622205260000.0,52872.0,1079466.0,0.4598
2016-03-04,GAIL,EQ,339.75,337.0,344.0,331.8,342.0,341.0,339.1,806033,27332894564999.996,17843.0,224894.0,0.27899999999999997
2016-03-08,GAIL,EQ,341.0,338.0,353.0,338.0,352.95,349.6,347.39,1040434,36143416120000.0,31205.0,394731.0,0.37939999999999996
2016-03-09,GAIL,EQ,349.6,350.5,356.4,347.15,348.2,349.55,350.85,1090609,38263977360000.0,23778.0,408544.0,0.37460000000000004
2016-03-10,GAIL,EQ,349.55,349.9,353.2,340.0,340.55,341.65,345.69,1012405,34997919370000.0,24242.0,329227.0,0.32520000000000004
2016-03-11,GAIL,EQ,341.65,341.65,345.0,336.55,340.0,339.45,341.57,1504560,51391210260000.0,27805.0,908347.0,0.6037
2016-03-14,GAIL,EQ,339.45,341.3,349.5,340.0,344.0,343.15,344.52,984115,33904589220000.0,19007.0,434038.0,0.441
2016-03-15,GAIL,EQ,343.15,341.6,347.3,336.55,340.5,340.65,340.69,1218846,41525023500000.0,28156.0,525458.0,0.4311
2016-03-16,GAIL,EQ,340.65,338.5,344.9,332.25,339.95,339.7,337.87,679450,22956515345000.0,10283.0,178802.0,0.2632
2016-03-17,GAIL,EQ,339.7,346.05,360.55,344.25,352.85,353.3,352.64,2535806,89423151710000.0,37609.0,541466.0,0.21350000000000002
2016-03-18,GAIL,EQ,353.3,355.0,366.8,352.5,362.55,364.35,362.47,3624680,131385100090000.02,47641.0,1754052.0,0.4839
2016-03-21,GAIL,EQ,364.35,367.15,368.5,360.1,362.15,363.4,363.23,1395341,50683320490000.0,34488.0,721227.0,0.5169
2016-03-22,GAIL,EQ,363.4,362.95,367.1,359.7,360.85,361.05,362.36,875071,31709445920000.0,14951.0,397595.0,0.45439999999999997
2016-03-23,GAIL,EQ,361.05,361.65,364.0,354.75,355.5,356.1,357.51,880325,31472617860000.004,32515.0,507965.0,0.5770000000000001
2016-03-28,GAIL,EQ,356.1,356.0,362.0,356.0,357.3,357.75,358.94,1630001,58506475910000.0,20253.0,811782.0,0.498
2016-03-29,GAIL,EQ,357.75,357.4,361.9,345.3,349.35,347.8,350.98,1869557,65617782660000.0,24253.0,867553.0,0.46399999999999997
2016-03-30,GAIL,EQ,347.8,352.4,360.4,350.4,359.0,359.45,358.3,1491419,53438250940000.0,21275.0,660643.0,0.443
2016-03-31,GAIL,EQ,359.45,359.45,361.7,352.4,358.0,356.4,355.8,2210797,78659624245000.0,29669.0,1324626.0,0.5992000000000001
2016-04-01,GAIL,EQ,356.4,354.65,355.7,346.3,348.15,347.7,349.55,1171791,40959841960000.0,28883.0,440301.0,0.37579999999999997
2016-04-04,GAIL,EQ,347.7,350.4,352.0,346.0,348.9,348.2,347.96,856608,29806219945000.0,8692.0,521402.0,0.6087
2016-04-05,GAIL,EQ,348.2,345.05,348.5,338.1,339.95,339.55,341.41,1162825,39699892215000.0,22084.0,395738.0,0.3403
2016-04-06,GAIL,EQ,339.55,340.5,345.0,334.9,341.0,341.4,341.39,1134666,38736663735000.0,12722.0,600479.0,0.5292
2016-04-07,GAIL,EQ,341.4,344.1,344.75,339.3,341.0,341.05,341.08,1121456,38251022650000.0,16124.0,676860.0,0.6036
2016-04-08,GAIL,EQ,341.05,341.0,349.5,336.75,346.4,347.35,344.3,752247,25899995525000.0,11011.0,176035.0,0.23399999999999999
2016-04-11,GAIL,EQ,347.35,349.95,353.7,343.55,351.1,351.95,349.9,991483,34691862260000.004,13982.0,277233.0,0.2796
2016-04-12,GAIL,EQ,351.95,351.95,367.5,350.15,366.1,366.35,360.4,1201004,43284194065000.0,19743.0,564285.0,0.4698
2016-04-13,GAIL,EQ,366.35,371.9,372.55,361.5,366.6,369.55,367.24,2026356,74416349725000.0,49858.0,924363.0,0.4562
2016-04-18,GAIL,EQ,369.55,365.45,368.3,357.6,358.0,359.45,362.02,1138864,41229217180000.0,31642.0,528964.0,0.4645
2016-04-20,GAIL,EQ,359.45,359.45,370.5,358.25,369.5,367.65,365.52,2017390,73739192870000.0,31691.0,912736.0,0.4524
2016-04-21,GAIL,EQ,367.65,369.0,374.4,365.4,368.0,369.4,370.24,1699513,62923273700000.0,40585.0,881198.0,0.5185000000000001
2016-04-22,GAIL,EQ,369.4,368.55,370.95,365.0,366.3,366.7,367.23,667798,24523214275000.0,19860.0,306532.0,0.459
2016-04-25,GAIL,EQ,366.7,369.0,369.4,357.7,359.6,360.15,361.01,694862,25085079295000.0,13346.0,234879.0,0.33799999999999997
2016-04-26,GAIL,EQ,360.15,357.2,368.1,353.8,362.7,363.0,362.32,1478009,53551128915000.0,43320.0,679895.0,0.46
2016-04-27,GAIL,EQ,363.0,362.15,374.25,356.45,372.65,373.2,366.77,1929642,70774199725000.0,47815.0,1042287.0,0.5401
2016-04-28,GAIL,EQ,373.2,375.5,376.7,361.6,362.7,363.2,367.95,2245854,82637224245000.0,45392.0,1488015.0,0.6626000000000001
2016-04-29,GAIL,EQ,363.2,363.2,366.5,355.45,358.5,360.35,360.35,715106,25769174080000.0,17992.0,302385.0,0.4229
2016-05-02,GAIL,EQ,360.35,360.0,369.7,356.55,367.9,367.6,363.97,1051980,38289334840000.0,19982.0,392778.0,0.37340000000000007
2016-05-03,GAIL,EQ,367.6,368.0,369.9,362.0,364.0,364.3,365.76,1266214,46312816720000.0,27067.0,465190.0,0.3674
2016-05-04,GAIL,EQ,364.3,363.0,371.6,361.45,365.3,365.95,366.9,1253684,45998224125000.0,25752.0,461154.0,0.3678
2016-05-05,GAIL,EQ,365.95,365.95,370.0,363.0,364.3,365.75,366.19,803806,29434603114999.996,20436.0,433222.0,0.539
2016-05-06,GAIL,EQ,365.75,363.75,386.9,362.25,383.6,383.85,378.43,3299433,124860964025000.0,56443.0,1218772.0,0.3694
2016-05-09,GAIL,EQ,383.85,386.95,389.4,384.6,385.55,385.95,387.35,1845461,71483886505000.0,24209.0,1077521.0,0.5839
2016-05-10,GAIL,EQ,385.95,387.0,394.4,380.4,391.1,391.5,388.42,1261675,49005738045000.0,39147.0,385028.0,0.3052
2016-05-11,GAIL,EQ,391.5,387.9,390.0,383.25,387.05,387.0,386.84,1070124,41396368020000.0,15478.0,368136.0,0.344
2016-05-12,GAIL,EQ,387.0,385.0,394.6,385.0,389.0,387.85,389.88,842712,32855329775000.0,12899.0,209301.0,0.2484
2016-05-13,GAIL,EQ,387.85,386.0,387.3,375.3,379.05,379.6,380.13,1011529,38451190065000.0,14850.0,401613.0,0.397
2016-05-16,GAIL,EQ,379.6,380.1,382.4,371.1,377.25,377.35,376.96,820853,30942698805000.0,22954.0,261583.0,0.31870000000000004
2016-05-17,GAIL,EQ,377.35,380.0,387.0,377.9,384.0,383.9,384.42,1270894,48856310700000.0,23350.0,535662.0,0.4215
2016-05-18,GAIL,EQ,383.9,382.0,388.0,378.0,382.55,382.35,382.45,1008515,38570386545000.0,28413.0,334504.0,0.33170000000000005
2016-05-19,GAIL,EQ,382.35,381.9,382.3,370.0,372.0,372.4,376.54,1089173,41011873110000.0,23939.0,485528.0,0.4458
2016-05-20,GAIL,EQ,372.4,374.0,377.1,370.0,372.8,371.55,373.54,777215,29032101235000.004,16022.0,208771.0,0.2686
2016-05-23,GAIL,EQ,371.55,374.65,380.0,368.0,370.45,370.75,372.49,804519,29967401475000.0,15796.0,176552.0,0.2195
2016-05-24,GAIL,EQ,370.75,370.75,376.0,365.7,370.0,370.9,370.0,1392293,51514322825000.0,31420.0,642724.0,0.46159999999999995
2016-05-25,GAIL,EQ,370.9,373.0,384.0,373.0,380.15,381.55,378.31,1722833,65176274529999.99,39405.0,706853.0,0.4103
2016-05-26,GAIL,EQ,381.55,385.4,389.85,378.3,380.35,380.2,382.87,2974437,113883456130000.0,46979.0,1007625.0,0.33880000000000005
2016-05-27,GAIL,EQ,380.2,381.7,385.95,377.8,378.65,379.3,383.33,1299281,49805374750000.0,18019.0,765570.0,0.5892000000000001
2016-05-30,GAIL,EQ,379.3,382.45,384.8,377.1,378.65,379.85,380.05,2122343,80660329160000.0,38756.0,1613500.0,0.7602
2016-05-31,GAIL,EQ,379.85,380.05,380.5,367.45,372.25,370.45,370.47,8064911,298778241910000.0,122350.0,6678854.0,0.8281000000000001
2016-06-01,GAIL,EQ,370.45,370.45,375.0,368.6,372.0,372.5,371.87,1082885,40269463375000.0,15702.0,461736.0,0.4264
2016-06-02,GAIL,EQ,372.5,369.5,377.35,366.15,376.4,375.7,372.78,999792,37270074020000.0,32626.0,362896.0,0.363
2016-06-03,GAIL,EQ,375.7,374.95,377.7,368.8,370.6,370.25,371.87,1714813,63768005150000.0,34065.0,1127442.0,0.6575
2016-06-06,GAIL,EQ,370.25,368.25,377.7,368.25,373.25,374.45,375.1,1682809,63122716495000.01,20359.0,1089001.0,0.6470999999999999
2016-06-07,GAIL,EQ,374.45,375.35,377.55,372.4,373.75,374.45,375.38,1216901,45679476380000.0,17770.0,772102.0,0.6345000000000001
2016-06-08,GAIL,EQ,374.45,374.45,378.8,371.15,374.15,374.7,375.34,724693,27200836505000.0,16166.0,238078.0,0.3285
2016-06-09,GAIL,EQ,374.7,374.95,379.45,372.95,375.45,375.95,376.36,1301086,48967561920000.0,14496.0,461296.0,0.35450000000000004
2016-06-10,GAIL,EQ,375.95,376.45,380.6,366.8,367.5,368.95,374.55,1420507,53205101640000.0,30154.0,450795.0,0.3173
2016-06-13,GAIL,EQ,368.95,365.45,376.2,364.05,371.0,371.45,370.74,1541799,57160062525000.0,23846.0,500671.0,0.3247
2016-06-14,GAIL,EQ,371.45,376.0,378.0,370.85,372.35,373.1,374.59,1515889,56783312615000.0,29109.0,351945.0,0.2322
2016-06-15,GAIL,EQ,373.1,375.15,379.5,373.65,378.0,377.25,375.76,1433992,53883499620000.01,17710.0,838383.0,0.5846
2016-06-16,GAIL,EQ,377.25,376.5,383.6,375.05,382.2,382.35,381.44,2377578,90691078640000.0,48599.0,1465122.0,0.6162
2016-06-17,GAIL,EQ,382.35,385.5,388.1,383.5,387.0,387.25,386.33,2306705,89115434100000.0,37952.0,1661623.0,0.7203
2016-06-20,GAIL,EQ,387.25,387.25,391.35,383.35,385.8,386.05,387.35,1305583,50571724075000.0,17495.0,758941.0,0.5813
2016-06-21,GAIL,EQ,386.05,389.0,392.1,377.1,382.0,382.55,384.56,1702279,65462215495000.01,24261.0,734660.0,0.4316
2016-06-22,GAIL,EQ,382.55,384.5,384.8,373.45,374.25,374.8,376.92,1064025,40105532490000.0,41478.0,613426.0,0.5765
2016-06-23,GAIL,EQ,374.8,374.0,376.8,370.7,376.2,375.55,374.53,1251366,46867403885000.0,19142.0,623978.0,0.4986
2016-06-24,GAIL,EQ,375.55,371.0,378.75,361.6,378.0,377.15,370.98,1150837,42693919145000.0,23815.0,404188.0,0.35119999999999996
2016-06-27,GAIL,EQ,377.15,376.85,382.75,374.1,380.35,379.95,379.7,999742,37959756250000.0,26018.0,264604.0,0.2647
2016-06-28,GAIL,EQ,379.95,380.35,382.7,375.35,375.4,376.9,377.87,886969,33515706014999.996,18413.0,259986.0,0.29309999999999997
2016-06-29,GAIL,EQ,376.9,376.0,386.95,374.55,385.25,385.25,379.65,1356945,51517004180000.0,27643.0,630824.0,0.46490000000000004
2016-06-30,GAIL,EQ,385.25,389.25,390.05,381.8,384.9,385.15,386.54,2113601,81698983365000.0,27992.0,981191.0,0.4642
2016-07-01,GAIL,EQ,385.15,388.0,396.85,386.0,395.0,395.35,392.53,2340265,91862305270000.0,36847.0,820662.0,0.3507
2016-07-04,GAIL,EQ,395.35,398.0,402.7,392.85,395.05,396.8,396.49,2559593,101484807615000.0,26624.0,1477688.0,0.5773
2016-07-05,GAIL,EQ,396.8,397.0,397.9,385.6,386.3,386.55,389.62,2246949,87545711370000.0,32693.0,1527946.0,0.68
2016-07-07,GAIL,EQ,386.55,387.45,391.0,383.8,383.8,384.8,387.16,1531381,59288217125000.0,35575.0,943100.0,0.6158
2016-07-08,GAIL,EQ,384.8,383.5,384.9,374.55,375.25,375.5,377.18,1281400,48332358250000.0,18994.0,692052.0,0.5401
2016-07-11,GAIL,EQ,375.5,379.25,384.7,378.0,378.7,378.65,380.31,1451315,55195604445000.01,22333.0,751532.0,0.5178
2016-07-12,GAIL,EQ,378.65,378.1,382.4,376.55,377.85,378.25,379.95,2094445,79577418590000.0,31723.0,1424315.0,0.68
2016-07-13,GAIL,EQ,378.25,385.0,393.0,378.85,392.55,391.85,387.81,2656971,103039606770000.0,41446.0,1505290.0,0.5665
2016-07-14,GAIL,EQ,391.85,395.8,399.0,393.35,395.0,396.1,396.82,2828088,112225037409999.98,27794.0,1679986.0,0.594
2016-07-15,GAIL,EQ,396.1,395.1,397.5,390.0,391.0,393.75,394.05,747066,29438354060000.004,16785.0,385179.0,0.5156000000000001
2016-07-18,GAIL,EQ,393.75,393.0,399.2,385.5,386.8,386.15,392.34,781859,30675791580000.0,14488.0,314492.0,0.4022
2016-07-19,GAIL,EQ,386.15,387.05,391.3,380.35,385.5,385.75,386.09,1219219,47073137420000.0,18952.0,629314.0,0.5162
2016-07-20,GAIL,EQ,385.75,388.0,396.3,387.35,395.4,395.4,393.36,1008060,39652760275000.0,18306.0,478809.0,0.47500000000000003
2016-07-21,GAIL,EQ,395.4,395.8,401.0,388.85,391.75,390.8,394.89,626240,24729817295000.0,19906.0,203403.0,0.3248
2016-07-22,GAIL,EQ,390.8,391.0,402.8,391.0,395.5,394.75,397.41,1377865,54757229760000.0,18490.0,484420.0,0.35159999999999997
2016-07-25,GAIL,EQ,394.75,396.1,398.5,390.2,392.2,391.65,393.73,1305472,51400081345000.0,21322.0,730484.0,0.5596
2016-07-26,GAIL,EQ,391.65,395.0,397.5,384.55,386.25,385.6,391.75,1221758,47862926935000.0,19820.0,420477.0,0.3442
2016-07-27,GAIL,EQ,385.6,386.5,393.2,382.55,384.65,384.85,387.25,1183767,45841554850000.0,29911.0,354291.0,0.2993
2016-07-28,GAIL,EQ,384.85,386.7,388.2,382.05,382.7,383.8,384.48,2424322,93210338360000.0,35540.0,1718824.0,0.7090000000000001
2016-07-29,GAIL,EQ,383.8,383.5,387.25,380.25,382.0,381.75,383.02,882533,33802474060000.004,21325.0,579653.0,0.6568
2016-08-01,GAIL,EQ,381.75,382.0,386.5,378.3,380.0,380.0,381.85,1275087,48688972580000.0,25894.0,617873.0,0.48460000000000003
2016-08-02,GAIL,EQ,380.0,379.9,381.9,374.1,375.35,376.25,377.39,1106493,41757688440000.0,23140.0,728063.0,0.658
2016-08-03,GAIL,EQ,376.25,375.95,378.2,370.5,372.6,372.4,373.72,860793,32169946610000.004,16827.0,508716.0,0.5910000000000001
2016-08-04,GAIL,EQ,372.4,373.2,378.3,372.0,373.4,373.9,374.87,952908,35721439365000.0,21767.0,561150.0,0.5889
2016-08-05,GAIL,EQ,373.9,376.45,383.7,374.4,380.85,382.55,379.88,1409871,53558545310000.0,27937.0,871859.0,0.6184000000000001
2016-08-08,GAIL,EQ,382.55,382.4,387.3,381.0,383.5,381.95,383.02,930703,35648016290000.0,27449.0,547277.0,0.588
2016-08-09,GAIL,EQ,381.95,382.9,383.85,377.6,378.5,379.25,380.0,952809,36206710395000.0,27390.0,642121.0,0.6739
2016-08-10,GAIL,EQ,379.25,378.0,378.5,372.5,374.0,373.95,375.27,624165,23423114500000.0,27727.0,295817.0,0.4739
2016-08-11,GAIL,EQ,373.95,373.7,374.55,369.6,370.0,370.9,371.64,771688,28678988239999.996,16229.0,395894.0,0.513
2016-08-12,GAIL,EQ,370.9,371.25,377.5,371.15,372.65,374.15,373.71,807305,30170045460000.004,17569.0,448480.0,0.5555
2016-08-16,GAIL,EQ,374.15,373.75,376.55,368.3,371.05,371.5,372.14,742125,27617463310000.004,31753.0,365718.0,0.4928
2016-08-17,GAIL,EQ,371.5,370.1,371.6,367.0,367.1,368.1,368.83,1323852,48827389520000.0,55946.0,960341.0,0.7254
2016-08-18,GAIL,EQ,368.1,368.9,369.5,364.55,365.0,365.5,366.23,1710646,62649473385000.0,38315.0,1286010.0,0.7518000000000001
2016-08-19,GAIL,EQ,365.5,365.6,369.0,362.25,363.8,363.85,364.46,3347487,122002770340000.02,38028.0,2800400.0,0.8366
2016-08-22,GAIL,EQ,363.85,364.7,367.6,362.85,364.5,364.3,365.03,2014993,73553856125000.0,59243.0,1516821.0,0.7528
2016-08-23,GAIL,EQ,364.3,365.5,370.5,363.55,366.5,366.95,368.22,2366359,87134359915000.0,44918.0,1321651.0,0.5585
2016-08-24,GAIL,EQ,366.95,367.0,368.25,364.25,365.5,365.55,365.66,2822786,103218290060000.0,30107.0,2446503.0,0.8667
2016-08-25,GAIL,EQ,365.55,367.9,375.0,364.5,373.2,373.1,368.61,5526208,203701818140000.0,48665.0,4218434.0,0.7634000000000001
2016-08-26,GAIL,EQ,373.1,374.0,385.0,372.15,377.15,378.6,378.65,3261133,123482545690000.02,56130.0,1639748.0,0.5028
2016-08-29,GAIL,EQ,378.6,380.9,382.5,375.45,379.0,378.2,378.69,933012,35332282895000.0,34875.0,409886.0,0.4393
2016-08-30,GAIL,EQ,378.2,379.5,389.25,379.2,387.15,386.7,385.97,2207145,85189181870000.0,53525.0,1257367.0,0.5697
2016-08-31,GAIL,EQ,386.7,387.15,389.8,381.8,382.8,383.9,385.48,1607971,61984522795000.01,36387.0,933116.0,0.5803
2016-09-01,GAIL,EQ,383.9,383.0,395.1,383.0,392.4,391.75,391.93,2444262,95799047770000.0,46825.0,1233732.0,0.5047
2016-09-02,GAIL,EQ,391.75,391.0,396.5,388.5,395.55,395.75,393.91,1014526,39962687875000.0,13835.0,436498.0,0.4302
2016-09-06,GAIL,EQ,395.75,396.65,405.9,394.25,402.3,403.2,401.69,2872228,115374421250000.0,49409.0,1588933.0,0.5532
2016-09-07,GAIL,EQ,403.2,405.95,407.7,385.35,394.8,395.95,401.64,3433153,137889843065000.02,42664.0,1488131.0,0.4335
2016-09-08,GAIL,EQ,395.95,407.0,407.0,387.0,388.65,388.75,394.81,4044545,159680996340000.0,56227.0,1018658.0,0.2519
2016-09-09,GAIL,EQ,388.75,388.1,399.0,388.0,394.95,395.0,395.25,3875929,153197358830000.0,62490.0,2244486.0,0.5791
2016-09-12,GAIL,EQ,395.0,389.4,389.8,383.4,386.25,386.5,387.14,1729111,66940782900000.0,38396.0,927351.0,0.5363
2016-09-14,GAIL,EQ,386.5,386.0,390.0,384.55,386.7,386.0,387.81,1453397,56364049065000.0,17340.0,985948.0,0.6784
2016-09-15,GAIL,EQ,386.0,386.55,393.5,384.6,386.0,385.45,387.82,1322989,51308573615000.0,24337.0,546035.0,0.41270000000000007
2016-09-16,GAIL,EQ,385.45,387.0,395.5,387.0,388.7,388.4,391.08,2824595,110465625750000.0,33036.0,1745465.0,0.618
2016-09-19,GAIL,EQ,388.4,388.6,394.0,387.1,387.3,388.45,390.13,1272016,49625017880000.0,18075.0,549659.0,0.43210000000000004
2016-09-20,GAIL,EQ,388.45,388.8,391.65,384.3,385.0,385.05,386.55,1426638,55147207265000.0,27253.0,714025.0,0.5005
2016-09-21,GAIL,EQ,385.05,386.4,391.8,386.1,386.25,387.2,388.9,2989775,116271490534999.98,35938.0,1782809.0,0.5963
2016-09-22,GAIL,EQ,387.2,390.6,394.0,388.35,389.8,390.05,391.79,1631134,63906287054999.99,30820.0,686943.0,0.42110000000000003
2016-09-23,GAIL,EQ,390.05,387.1,393.3,385.0,386.0,386.1,389.02,3040261,118271760345000.0,47584.0,2329882.0,0.7663
2016-09-26,GAIL,EQ,386.1,384.05,387.0,375.05,375.6,376.75,379.95,1980748,75258689360000.0,29824.0,1122844.0,0.5669
2016-09-27,GAIL,EQ,376.75,377.0,378.5,371.85,372.2,373.05,374.52,1951921,73102818345000.0,41209.0,1179450.0,0.6043000000000001
2016-09-28,GAIL,EQ,373.05,373.05,378.8,373.05,375.0,375.45,376.7,1963154,73952820605000.0,36718.0,1257390.0,0.6405
2016-09-29,GAIL,EQ,375.45,378.8,384.0,357.75,365.05,363.45,373.88,4002401,149640836740000.0,44910.0,2499425.0,0.6245
2016-09-30,GAIL,EQ,363.45,365.05,376.4,364.1,374.0,374.65,373.27,1781208,66486392200000.0,42109.0,1007274.0,0.5655
2016-10-03,GAIL,EQ,374.65,372.95,387.7,371.55,383.95,385.85,381.32,2924125,111502048240000.02,59743.0,1885968.0,0.645
2016-10-04,GAIL,EQ,385.85,386.0,412.0,386.0,402.75,402.45,402.21,7794482,313502381800000.0,75665.0,4104715.0,0.5266
2016-10-05,GAIL,EQ,402.45,404.8,407.8,399.1,400.0,400.4,401.67,2084692,83736146190000.0,25456.0,1150602.0,0.5519
2016-10-06,GAIL,EQ,400.4,402.05,419.8,400.0,414.6,414.45,414.6,4720229,195699193945000.0,77669.0,2033895.0,0.43090000000000006
2016-10-07,GAIL,EQ,414.45,416.1,419.0,412.4,412.45,414.05,416.35,2384084,99260424160000.0,37351.0,1248580.0,0.5236999999999999
2016-10-10,GAIL,EQ,414.05,416.0,424.3,412.75,417.0,419.1,419.5,2064756,86616038010000.0,34074.0,910052.0,0.44079999999999997
2016-10-13,GAIL,EQ,419.1,415.3,425.0,410.05,413.0,413.7,416.89,2648443,110411335565000.02,61912.0,1158226.0,0.43729999999999997
2016-10-14,GAIL,EQ,413.7,415.45,432.75,413.3,428.6,430.4,427.54,4014055,171616926105000.0,58749.0,1359195.0,0.3386
2016-10-17,GAIL,EQ,430.4,434.9,437.9,424.7,427.6,427.85,431.21,2081234,89743951765000.0,27466.0,577402.0,0.2774
2016-10-18,GAIL,EQ,427.85,428.9,434.7,426.6,430.45,429.0,430.3,1829719,78733284005000.0,29073.0,710572.0,0.3884
2016-10-19,GAIL,EQ,429.0,431.0,445.0,429.75,436.4,436.05,438.36,3979560,174447426070000.0,63079.0,1649144.0,0.4144
2016-10-20,GAIL,EQ,436.05,440.0,443.65,433.6,438.0,439.35,438.97,2783120,122170179820000.0,41768.0,1638421.0,0.5887
2016-10-21,GAIL,EQ,439.35,438.0,448.95,437.3,441.0,439.95,442.64,2548222,112795361040000.02,52101.0,894832.0,0.35119999999999996
2016-10-24,GAIL,EQ,439.95,443.4,451.0,441.75,444.0,444.05,446.14,2544401,113514764240000.02,29361.0,1135197.0,0.4462
2016-10-25,GAIL,EQ,444.05,445.4,445.6,433.2,435.0,435.05,435.96,1624269,70811339795000.0,25090.0,946970.0,0.583
2016-10-26,GAIL,EQ,435.05,435.2,437.2,429.8,433.0,432.5,433.39,1593821,69075385320000.01,18712.0,984084.0,0.6174000000000001
2016-10-27,GAIL,EQ,432.5,432.25,436.8,430.4,435.0,435.4,433.99,1577919,68480261940000.0,21001.0,1061600.0,0.6728000000000001
2016-10-28,GAIL,EQ,435.4,435.3,435.3,428.9,434.5,433.4,432.06,1669981,72153993660000.0,18536.0,1141464.0,0.6835
2016-10-30,GAIL,EQ,433.4,435.0,438.0,431.2,431.5,431.9,432.88,87887,3804437500000.0,1494.0,35180.0,0.40030000000000004
2016-11-01,GAIL,EQ,431.9,432.8,442.0,430.5,432.5,432.35,435.9,1754623,76483516645000.0,40944.0,953984.0,0.5437
2016-11-02,GAIL,EQ,432.35,429.0,431.65,419.3,430.9,427.95,424.84,2190915,93079899130000.0,37873.0,1442336.0,0.6583
2016-11-03,GAIL,EQ,427.95,427.3,434.0,424.3,430.95,428.05,429.75,3021692,129856162240000.02,45180.0,1984965.0,0.6569
2016-11-04,GAIL,EQ,428.05,430.0,432.7,421.5,423.85,424.0,424.53,1377727,58488212475000.0,26509.0,890992.0,0.6467
2016-11-07,GAIL,EQ,424.0,425.7,430.0,421.75,430.0,426.35,425.8,1134169,48292645215000.0,39050.0,681513.0,0.6009000000000001
2016-11-08,GAIL,EQ,426.35,428.2,441.5,424.2,438.6,439.1,432.25,2069839,89468173605000.0,48543.0,1076005.0,0.5197999999999999
2016-11-09,GAIL,EQ,439.1,425.0,448.7,418.0,445.75,446.5,434.6,2205922,95869366985000.0,31769.0,1154369.0,0.5233
2016-11-10,GAIL,EQ,446.5,453.0,456.0,445.6,448.9,449.25,450.93,1787819,80618116310000.0,39591.0,762150.0,0.4263
2016-11-11,GAIL,EQ,449.25,444.4,448.0,428.15,443.5,438.25,434.7,2415791,105014010645000.0,33327.0,1393032.0,0.5766
2016-11-15,GAIL,EQ,438.25,443.0,446.8,420.6,436.0,435.9,432.75,2458762,106403182315000.0,54718.0,1274322.0,0.5183
2016-11-16,GAIL,EQ,435.9,441.0,445.85,424.5,427.0,428.3,432.47,2479614,107235984370000.0,48549.0,1315439.0,0.5305
2016-11-17,GAIL,EQ,428.3,425.0,437.2,425.0,435.1,434.95,434.43,1045864,45435292555000.0,35422.0,510924.0,0.48850000000000005
2016-11-18,GAIL,EQ,434.95,435.15,441.55,425.05,426.65,427.0,430.21,1339372,57621325720000.01,41757.0,575149.0,0.4294
2016-11-21,GAIL,EQ,427.0,430.0,433.5,420.0,420.5,420.85,425.48,1531111,65145238729999.99,36758.0,877711.0,0.5733
2016-11-22,GAIL,EQ,420.85,423.0,428.7,408.0,414.6,414.55,416.23,1969958,81995176950000.0,56752.0,1062800.0,0.5395000000000001
2016-11-23,GAIL,EQ,414.55,418.7,420.05,408.5,411.05,412.35,412.65,1639713,67663118775000.0,42405.0,1004181.0,0.6124
2016-11-24,GAIL,EQ,412.35,408.95,412.65,401.0,405.8,402.55,404.64,1585741,64166072700000.0,23511.0,906224.0,0.5715
2016-11-25,GAIL,EQ,402.55,406.9,419.7,403.65,416.85,417.2,416.08,2098418,87311957655000.0,52476.0,1176613.0,0.5607
2016-11-28,GAIL,EQ,417.2,416.2,423.8,413.5,416.25,417.5,419.37,2316407,97143993475000.0,35456.0,1573599.0,0.6793000000000001
2016-11-29,GAIL,EQ,417.5,417.5,429.15,416.85,427.5,428.0,426.98,3266486,139472454659999.98,46210.0,2484156.0,0.7605
2016-11-30,GAIL,EQ,428.0,431.8,432.8,422.5,423.75,424.75,425.77,2489595,106000138405000.0,86328.0,1538216.0,0.6179
2016-12-01,GAIL,EQ,424.75,426.0,445.4,425.95,437.75,439.65,438.82,3873167,169962026170000.0,52254.0,2139231.0,0.5523
2016-12-02,GAIL,EQ,439.65,436.0,443.4,431.25,431.3,432.9,438.47,1814172,79545646370000.0,76708.0,1016235.0,0.5602
2016-12-05,GAIL,EQ,432.9,431.75,434.45,425.85,428.9,427.45,429.4,1337174,57418820870000.01,25445.0,907588.0,0.6787000000000001
2016-12-06,GAIL,EQ,427.45,430.0,436.2,429.1,430.95,431.4,433.36,1746223,75674523475000.0,29841.0,1158192.0,0.6633
2016-12-07,GAIL,EQ,431.4,432.0,435.2,424.1,427.5,427.55,429.09,1050988,45096648435000.0,17057.0,740625.0,0.7047
2016-12-08,GAIL,EQ,427.55,431.9,436.7,428.55,430.0,429.9,432.12,1491382,64444886510000.0,22359.0,1117415.0,0.7492000000000001
2016-12-09,GAIL,EQ,429.9,432.9,434.35,427.0,428.15,429.35,429.7,856864,36819352815000.0,28420.0,587742.0,0.6859000000000001
2016-12-12,GAIL,EQ,429.35,427.75,430.25,423.2,428.5,429.1,429.22,1158021,49704485125000.0,63462.0,665790.0,0.5749000000000001
2016-12-13,GAIL,EQ,429.1,428.45,430.0,421.4,424.1,424.9,425.59,1487736,63316032304999.99,28538.0,891182.0,0.599
2016-12-14,GAIL,EQ,424.9,425.0,425.25,418.0,418.3,419.1,422.55,1121644,47395551850000.0,32431.0,569446.0,0.5077
2016-12-15,GAIL,EQ,419.1,417.15,424.55,414.0,416.0,416.95,418.27,933776,39057466850000.0,36901.0,529738.0,0.5673
2016-12-16,GAIL,EQ,416.95,418.0,423.5,410.65,415.0,415.1,415.57,1661016,69026548625000.0,68749.0,1058800.0,0.6374000000000001
2016-12-19,GAIL,EQ,415.1,414.0,428.3,413.0,424.8,425.85,424.72,2024907,86001562010000.0,30199.0,1143487.0,0.5647
2016-12-20,GAIL,EQ,425.85,424.75,432.5,424.0,429.0,429.85,430.04,1732205,74491051410000.0,26405.0,905593.0,0.5228
2016-12-21,GAIL,EQ,429.85,430.0,432.75,423.2,428.7,430.15,427.74,1257221,53776673440000.0,24858.0,763151.0,0.6070000000000001
2016-12-22,GAIL,EQ,430.15,427.8,430.45,424.3,426.0,425.95,426.99,1222877,52215216020000.0,35912.0,878293.0,0.7182
2016-12-23,GAIL,EQ,425.95,425.4,434.0,418.0,433.7,431.55,426.96,1379100,58881795365000.0,26490.0,592671.0,0.42979999999999996
2016-12-26,GAIL,EQ,431.55,430.0,433.75,424.1,429.0,428.5,428.51,1262405,54095361320000.01,27259.0,775702.0,0.6145
2016-12-27,GAIL,EQ,428.5,429.0,430.85,420.75,424.4,424.05,425.33,1807494,76878764860000.0,18930.0,957710.0,0.5299
2016-12-28,GAIL,EQ,424.05,424.5,426.8,419.2,425.0,424.65,424.22,1290256,54735303990000.0,37172.0,587476.0,0.45530000000000004
2016-12-29,GAIL,EQ,424.65,424.65,430.9,418.5,425.0,425.55,425.41,4461384,189791359280000.0,40627.0,2534330.0,0.5681
2016-12-30,GAIL,EQ,425.55,425.8,443.0,423.5,436.55,439.2,431.46,2795932,120633516075000.0,31964.0,1867126.0,0.6678000000000001
2017-01-02,GAIL,EQ,439.2,440.0,441.7,434.0,435.0,435.15,437.22,1990102,87011792240000.0,16697.0,1373356.0,0.6901
2017-01-03,GAIL,EQ,435.15,435.7,444.7,434.0,440.85,441.45,440.59,1654622,72901274825000.0,27591.0,925065.0,0.5590999999999999
2017-01-04,GAIL,EQ,441.45,441.25,446.8,438.25,439.0,440.15,442.3,1678894,74257914845000.0,24863.0,947286.0,0.5642
2017-01-05,GAIL,EQ,440.15,445.2,445.6,439.5,441.15,442.15,442.23,1760175,77839386730000.0,44840.0,1116674.0,0.6344
2017-01-06,GAIL,EQ,442.15,444.4,450.75,441.0,443.15,442.55,445.98,1562639,69690598585000.0,27217.0,871522.0,0.5577000000000001
2017-01-09,GAIL,EQ,442.55,443.5,444.7,434.95,435.0,435.7,438.03,1370493,60031438170000.01,15285.0,1069227.0,0.7802
2017-01-10,GAIL,EQ,435.7,436.4,443.8,436.4,439.25,440.7,441.14,2223264,98077021590000.0,30570.0,1576337.0,0.7090000000000001
2017-01-11,GAIL,EQ,440.7,442.1,447.3,439.65,444.4,444.7,441.96,3490013,154243089025000.0,38326.0,2851117.0,0.8169
2017-01-12,GAIL,EQ,444.7,445.0,449.0,441.2,441.55,442.05,443.32,1856147,82285802235000.0,40538.0,1333928.0,0.7187
2017-01-13,GAIL,EQ,442.05,442.25,455.0,442.25,450.95,452.25,451.82,2880200,130131804080000.0,35004.0,1526998.0,0.5302
2017-01-16,GAIL,EQ,452.25,453.0,455.95,446.6,446.65,447.8,449.52,1545660,69480674245000.01,28545.0,832036.0,0.5383
2017-01-17,GAIL,EQ,447.8,447.8,452.55,437.5,444.6,445.6,444.67,1759308,78231221985000.0,30193.0,1060406.0,0.6027
2017-01-18,GAIL,EQ,445.6,447.0,449.8,436.2,438.0,439.5,440.6,1871178,82444696070000.0,45607.0,1065560.0,0.5695
2017-01-19,GAIL,EQ,439.5,441.5,465.0,436.5,464.95,461.65,455.25,7212650,328354667865000.0,77494.0,2771496.0,0.38430000000000003
2017-01-20,GAIL,EQ,461.65,465.05,471.15,456.7,460.5,460.1,463.32,5481941,253986640819999.97,70810.0,2432504.0,0.4437
2017-01-23,GAIL,EQ,460.1,460.5,474.95,460.45,470.4,470.9,469.78,3434412,161341098125000.0,45026.0,1339600.0,0.3901
2017-01-24,GAIL,EQ,470.9,474.0,475.45,468.7,475.0,474.55,471.99,2340642,110476483990000.02,34338.0,1424775.0,0.6087
2017-01-25,GAIL,EQ,474.55,475.0,478.0,470.5,476.55,475.9,474.46,3645278,172953580190000.0,43759.0,2128292.0,0.5838
2017-01-27,GAIL,EQ,475.9,480.0,493.8,480.0,482.5,482.05,485.04,5642111,273666170725000.0,77708.0,3135102.0,0.5557
2017-01-30,GAIL,EQ,482.05,483.0,485.0,478.95,484.0,483.85,481.7,2087051,100532394205000.0,30858.0,1257153.0,0.6024
2017-01-31,GAIL,EQ,483.85,481.0,481.5,465.0,466.6,468.15,470.17,7760191,364857860180000.0,64176.0,3288745.0,0.4238
2017-02-01,GAIL,EQ,468.15,469.7,488.0,463.6,485.0,484.9,479.44,4194412,201095646115000.0,65970.0,2262652.0,0.5394
2017-02-02,GAIL,EQ,484.9,481.3,483.75,475.5,476.15,476.45,478.64,3021580,144623780995000.0,50715.0,1825154.0,0.604
2017-02-03,GAIL,EQ,476.45,477.0,481.5,470.25,478.15,478.7,476.25,2057748,98000363775000.0,40765.0,1197508.0,0.5820000000000001
2017-02-06,GAIL,EQ,478.7,479.7,484.5,477.5,484.2,482.45,480.95,1879113,90376479910000.0,44728.0,1323001.0,0.7041
2017-02-07,GAIL,EQ,482.45,485.0,490.65,472.55,477.0,476.2,481.62,2373673,114320291909999.98,27876.0,1071363.0,0.4514
2017-02-08,GAIL,EQ,476.2,477.1,487.5,475.0,487.0,485.35,482.33,1030432,49700538460000.0,19329.0,539516.0,0.5236
2017-02-09,GAIL,EQ,485.35,486.9,494.35,485.4,490.4,490.35,489.75,1973213,96637183415000.0,26054.0,905725.0,0.459
2017-02-10,GAIL,EQ,490.35,493.0,493.0,481.1,483.0,483.35,486.02,1882148,91476264895000.0,34496.0,1125130.0,0.5978
2017-02-13,GAIL,EQ,483.35,489.0,491.7,475.5,481.5,481.75,483.45,2370243,114588716515000.02,33509.0,1101519.0,0.4647
2017-02-14,GAIL,EQ,481.75,482.0,496.8,481.05,495.8,495.45,490.72,3777837,185385690270000.0,49848.0,2318388.0,0.6137
2017-02-15,GAIL,EQ,495.45,498.95,499.75,488.55,493.4,493.85,495.37,3169033,156985255855000.0,39433.0,1560173.0,0.49229999999999996
2017-02-16,GAIL,EQ,493.85,495.05,505.0,494.5,503.6,502.95,501.91,2609464,130971097650000.0,36187.0,1313107.0,0.5032
2017-02-17,GAIL,EQ,502.95,504.1,513.0,499.2,512.9,510.2,506.53,3028622,153408443815000.0,45440.0,1698546.0,0.5608
2017-02-20,GAIL,EQ,510.2,511.25,528.0,510.2,525.0,524.1,522.31,4557166,238027040080000.03,52068.0,2226921.0,0.48869999999999997
2017-02-21,GAIL,EQ,524.1,525.0,530.8,520.1,523.7,524.0,525.45,2676537,140639347030000.0,32293.0,1629189.0,0.6087
2017-02-22,GAIL,EQ,524.0,523.95,524.0,516.75,521.5,518.9,520.12,2457499,127818378565000.02,50169.0,1677424.0,0.6826000000000001
2017-02-23,GAIL,EQ,518.9,521.55,530.55,513.55,522.95,517.55,519.39,7489017,388970768480000.0,65491.0,4868282.0,0.6501
2017-02-27,GAIL,EQ,517.55,520.7,526.2,514.1,516.2,515.3,518.16,4564595,236519053775000.0,41488.0,3597602.0,0.7881999999999999
2017-02-28,GAIL,EQ,515.3,517.4,521.65,513.0,516.95,516.9,517.19,2127130,110012927509999.98,33731.0,1480634.0,0.6961
2017-03-01,GAIL,EQ,516.9,518.05,519.9,503.4,508.9,506.35,512.24,3983205,204034641235000.0,36447.0,3194045.0,0.8019
2017-03-02,GAIL,EQ,506.35,510.0,513.1,499.0,500.9,501.6,505.54,3252052,164403258150000.0,30771.0,2426424.0,0.7461
2017-03-03,GAIL,EQ,501.6,502.25,522.0,502.0,519.3,520.25,514.46,6031027,310270887840000.0,59023.0,4060258.0,0.6731999999999999
2017-03-06,GAIL,EQ,520.25,524.95,525.4,517.05,522.2,522.25,521.43,5616167,292844713095000.0,60382.0,4175453.0,0.7434999999999999
2017-03-07,GAIL,EQ,522.25,520.0,526.95,520.0,525.6,524.9,524.44,8593531,450676632870000.0,35429.0,7194315.0,0.8372
2017-03-08,GAIL,EQ,524.9,524.3,534.15,513.05,520.0,518.75,521.62,16315865,851060455925000.0,69093.0,11625795.0,0.7125
2017-03-09,GAIL,EQ,518.75,376.0,383.0,369.1,379.5,379.25,377.91,18906962,714503946675000.0,80989.0,12536884.0,0.6631
2017-03-10,GAIL,EQ,379.25,379.9,383.4,375.55,378.0,378.25,378.16,5897121,223002911535000.0,45406.0,4349409.0,0.7375
2017-03-14,GAIL,EQ,378.25,385.35,387.85,373.3,376.5,375.8,377.85,10797125,407969068190000.0,56256.0,8981769.0,0.8319
2017-03-15,GAIL,EQ,375.8,376.45,378.1,372.8,375.4,375.3,374.94,4620710,173248195500000.0,33734.0,3588121.0,0.7765000000000001
2017-03-16,GAIL,EQ,375.3,377.2,379.45,376.6,378.45,378.8,378.55,4272601,161738422730000.0,43000.0,3436076.0,0.8042
2017-03-17,GAIL,EQ,378.8,378.8,380.0,373.0,375.0,375.15,374.98,3646251,136726568655000.0,41594.0,2881385.0,0.7902
2017-03-20,GAIL,EQ,375.15,373.8,377.0,371.1,375.9,374.35,374.62,3571777,133804154480000.0,23066.0,2661080.0,0.745
2017-03-21,GAIL,EQ,374.35,375.0,375.15,366.65,370.75,370.3,369.93,2769918,102468408915000.0,35409.0,2059784.0,0.7436
2017-03-22,GAIL,EQ,370.3,368.9,371.8,367.35,368.4,369.0,369.14,3032252,111932398945000.0,25991.0,2456458.0,0.8101
2017-03-23,GAIL,EQ,369.0,370.9,377.9,369.4,376.75,376.9,375.45,3820476,143439634650000.0,36639.0,2639920.0,0.691
2017-03-24,GAIL,EQ,376.9,376.95,383.0,375.0,382.3,381.3,380.2,3442470,130884162134999.98,42574.0,2371453.0,0.6889000000000001
2017-03-27,GAIL,EQ,381.3,382.8,384.0,375.05,375.5,375.7,377.19,2234120,84268556360000.0,26752.0,1477884.0,0.6615000000000001
2017-03-28,GAIL,EQ,375.7,377.45,377.45,371.6,375.0,374.8,373.52,3415354,127570983759999.98,33080.0,2102554.0,0.6156
2017-03-29,GAIL,EQ,374.8,375.9,375.95,372.2,374.45,373.45,373.47,2417312,90279155435000.0,40692.0,1634411.0,0.6761
2017-03-30,GAIL,EQ,373.45,373.1,386.95,373.1,382.1,379.0,377.17,18058943,681124882460000.0,99336.0,15623962.0,0.8652
2017-03-31,GAIL,EQ,379.0,378.7,381.65,375.3,376.45,376.95,377.74,1561982,59001770779999.99,25068.0,982697.0,0.6291
2017-04-03,GAIL,EQ,376.95,377.0,387.4,377.0,385.05,384.75,384.39,4654050,178897527850000.0,62547.0,3519682.0,0.7563
2017-04-05,GAIL,EQ,384.75,386.9,386.9,379.25,381.95,382.4,382.53,2583642,98832758420000.0,50344.0,1942546.0,0.7519
2017-04-06,GAIL,EQ,382.4,381.0,388.55,380.2,387.8,386.65,384.5,2571833,98888264015000.0,35937.0,1798334.0,0.6992
2017-04-07,GAIL,EQ,386.65,386.4,392.0,384.3,387.5,386.65,388.66,2981555,115880746730000.0,57775.0,2206257.0,0.74
2017-04-10,GAIL,EQ,386.65,387.1,389.0,383.4,385.0,384.85,385.54,1405087,54171967190000.0,56751.0,1010926.0,0.7195
2017-04-11,GAIL,EQ,384.85,386.0,388.0,383.9,384.95,384.75,385.31,1634520,62979136270000.01,60136.0,1232181.0,0.7538
2017-04-12,GAIL,EQ,384.75,385.5,388.0,377.0,377.1,378.25,380.39,2380918,90568916755000.0,30028.0,1765610.0,0.7415999999999999
2017-04-13,GAIL,EQ,378.25,377.1,384.45,377.1,379.4,379.7,380.43,2920352,111098447250000.0,33365.0,2329595.0,0.7977
2017-04-17,GAIL,EQ,379.7,380.1,396.4,380.1,396.3,394.5,390.43,2713172,105929316370000.0,37085.0,979252.0,0.36090000000000005
2017-04-18,GAIL,EQ,394.5,398.7,403.5,392.8,395.0,394.55,398.72,4573197,182343492975000.0,75784.0,2586397.0,0.5656
2017-04-19,GAIL,EQ,394.55,397.4,399.9,389.05,393.95,393.8,394.3,4679705,184521997225000.0,80768.0,2492704.0,0.5327000000000001
2017-04-20,GAIL,EQ,393.8,395.0,412.0,393.15,404.2,401.75,404.99,7053007,285637497180000.0,98592.0,3060009.0,0.4339
2017-04-21,GAIL,EQ,401.75,404.3,409.0,397.25,400.0,399.5,401.77,2635181,105874537795000.0,36213.0,1263588.0,0.47950000000000004
2017-04-24,GAIL,EQ,399.5,401.0,414.2,399.15,411.9,412.7,408.73,4066437,166206858375000.0,44719.0,1935769.0,0.47600000000000003
2017-04-25,GAIL,EQ,412.7,415.85,415.9,410.1,411.3,411.5,412.9,2938580,121333059405000.0,40060.0,1863847.0,0.6343
2017-04-26,GAIL,EQ,411.5,413.85,420.15,409.4,414.5,413.25,415.63,3549669,147534361940000.0,58413.0,1724935.0,0.48590000000000005
2017-04-27,GAIL,EQ,413.25,415.0,421.9,411.5,418.0,418.4,417.44,3251964,135748835245000.0,35451.0,1944425.0,0.5979
2017-04-28,GAIL,EQ,418.4,418.85,424.5,415.0,423.05,423.95,422.0,3778812,159466140770000.0,36686.0,2029101.0,0.537
2017-05-02,GAIL,EQ,423.95,424.0,431.3,419.25,430.0,429.5,425.98,1901920,81018000795000.0,41037.0,992999.0,0.5221
2017-05-03,GAIL,EQ,429.5,430.8,433.7,423.25,425.0,425.65,428.76,2256201,96736501745000.0,23041.0,1065262.0,0.4721
2017-05-04,GAIL,EQ,425.65,426.9,430.8,422.5,427.85,428.7,425.96,1572421,66978520604999.99,18800.0,987653.0,0.6281
2017-05-05,GAIL,EQ,428.7,428.5,429.0,413.65,417.35,418.8,421.09,4297808,180975370200000.0,58300.0,1839515.0,0.428
2017-05-08,GAIL,EQ,418.8,420.8,422.4,414.55,418.5,418.15,418.46,1280024,53564099210000.0,18273.0,766523.0,0.5988
2017-05-09,GAIL,EQ,418.15,418.7,423.0,415.0,422.55,421.8,419.36,762492,31975710614999.996,15445.0,294059.0,0.3857
2017-05-10,GAIL,EQ,421.8,421.7,422.7,416.2,418.2,417.5,418.82,1076622,45090804275000.0,14423.0,528898.0,0.4913
2017-05-11,GAIL,EQ,417.5,418.0,419.1,405.0,408.7,408.3,409.9,3191663,130826683670000.0,37989.0,1999400.0,0.6264000000000001
2017-05-12,GAIL,EQ,408.3,408.0,412.6,400.0,412.5,409.2,404.36,2452148,99155070990000.0,31601.0,1201598.0,0.49
2017-05-15,GAIL,EQ,409.2,413.05,415.25,410.0,413.8,414.0,412.83,1077551,44484878120000.0,22153.0,459059.0,0.42600000000000005
2017-05-16,GAIL,EQ,414.0,415.8,416.0,410.25,411.0,411.4,412.85,2434834,100521606470000.0,46472.0,1771251.0,0.7275
2017-05-17,GAIL,EQ,411.4,411.5,412.9,405.6,408.5,408.3,408.42,2002105,81770700100000.0,48972.0,1405319.0,0.7019
2017-05-18,GAIL,EQ,408.3,406.35,409.0,401.5,403.0,404.75,407.03,2132140,86784509030000.0,39137.0,1405640.0,0.6593000000000001
2017-05-19,GAIL,EQ,404.75,404.0,406.35,396.0,401.35,401.05,400.31,2847835,114002207240000.02,64928.0,1922275.0,0.675
2017-05-22,GAIL,EQ,401.05,404.3,404.3,387.05,388.85,390.2,394.05,2356287,92850605970000.0,47455.0,982053.0,0.4168
2017-05-23,GAIL,EQ,390.2,380.1,386.45,365.5,380.0,380.35,374.7,9935103,372263532205000.0,103859.0,4352691.0,0.43810000000000004
2017-05-24,GAIL,EQ,380.35,382.0,392.75,375.15,392.0,390.65,386.42,4051382,156554472025000.0,67002.0,1782890.0,0.4401
2017-05-25,GAIL,EQ,390.65,392.55,403.95,391.9,396.8,401.0,399.79,7771785,310707132250000.0,92446.0,5353155.0,0.6888
2017-05-26,GAIL,EQ,401.0,399.7,403.0,398.0,401.7,401.75,400.61,2024741,81112727410000.0,53478.0,1524152.0,0.7528
2017-05-29,GAIL,EQ,401.75,400.0,405.75,395.15,400.5,401.15,399.97,2131677,85261406390000.0,21058.0,1256936.0,0.5896
2017-05-30,GAIL,EQ,401.15,398.15,408.55,398.0,406.4,405.45,405.55,2062918,83661592410000.0,44832.0,1255144.0,0.6084
2017-05-31,GAIL,EQ,405.45,406.4,417.8,406.4,413.0,414.0,413.02,7712717,318551828325000.0,96928.0,6246802.0,0.8099
2017-06-01,GAIL,EQ,414.0,414.0,415.0,407.45,410.5,410.35,410.3,1704028,69916213954999.99,29092.0,1175295.0,0.6897
2017-06-02,GAIL,EQ,410.35,411.25,413.4,399.5,401.6,402.35,403.17,2592907,104539318315000.0,59428.0,1641469.0,0.6331
2017-06-05,GAIL,EQ,402.35,402.1,404.8,397.05,397.9,398.0,400.73,1600250,64127368300000.0,24436.0,853305.0,0.5332
2017-06-06,GAIL,EQ,398.0,398.35,404.0,394.25,398.85,398.9,399.58,1634672,65317807925000.0,31929.0,750577.0,0.45920000000000005
2017-06-07,GAIL,EQ,398.9,399.5,408.7,399.5,402.1,402.6,404.4,2110469,85347700175000.0,26293.0,760565.0,0.3604
2017-06-08,GAIL,EQ,402.6,402.5,404.55,384.55,385.25,388.6,391.51,3973648,155573372460000.0,37408.0,2485385.0,0.6255
2017-06-09,GAIL,EQ,388.6,388.0,388.0,378.45,381.0,381.15,381.54,3245904,123842834730000.0,68096.0,1468159.0,0.4523
2017-06-12,GAIL,EQ,381.15,381.0,387.25,376.65,380.9,381.4,384.03,2976063,114289328759999.98,42087.0,1303506.0,0.438
2017-06-13,GAIL,EQ,381.4,382.0,387.0,379.4,381.9,381.7,382.57,1863735,71300934710000.0,37069.0,1145228.0,0.6145
2017-06-14,GAIL,EQ,381.7,382.1,384.5,379.0,381.5,381.05,381.34,2284680,87124322850000.0,39313.0,1545587.0,0.6765000000000001
2017-06-15,GAIL,EQ,381.05,380.0,381.15,373.0,377.1,376.6,375.62,4407491,165556119805000.0,81426.0,2924252.0,0.6635
2017-06-16,GAIL,EQ,376.6,378.65,381.5,377.25,379.55,378.35,379.18,3788173,143639025520000.0,64307.0,2587029.0,0.6829000000000001
2017-06-19,GAIL,EQ,378.35,379.35,381.45,374.3,380.35,380.65,378.15,1720791,65071651095000.01,34544.0,744938.0,0.4329
2017-06-20,GAIL,EQ,380.65,380.65,383.4,373.7,375.2,375.2,377.45,2523237,95240353000000.0,43978.0,1086736.0,0.4307
2017-06-21,GAIL,EQ,375.2,375.3,375.55,366.7,368.0,368.25,369.89,1810446,66966960100000.0,38044.0,964780.0,0.5329
2017-06-22,GAIL,EQ,368.25,365.55,367.45,355.2,360.65,360.1,359.31,5673695,203859902810000.0,93401.0,3442699.0,0.6068
2017-06-23,GAIL,EQ,360.1,362.4,363.8,351.0,354.7,354.15,354.16,3540086,125375414200000.0,106926.0,2413182.0,0.6817000000000001
2017-06-27,GAIL,EQ,354.15,356.0,362.65,346.65,359.6,359.7,357.21,2786723,99543839950000.0,57648.0,1219636.0,0.43770000000000003
2017-06-28,GAIL,EQ,359.7,362.4,367.5,355.1,355.8,356.05,360.53,3167738,114205146075000.0,44900.0,1390359.0,0.4389
2017-06-29,GAIL,EQ,356.05,358.0,364.2,356.45,362.0,362.35,361.35,4080230,147440634745000.0,51665.0,2294353.0,0.5623
2017-06-30,GAIL,EQ,362.35,361.9,363.9,355.3,362.0,361.45,360.07,1359544,48953027940000.0,14842.0,615795.0,0.4529
2017-07-03,GAIL,EQ,361.45,362.0,367.75,359.1,367.2,367.1,365.0,1368858,49963619920000.0,23559.0,703784.0,0.5141
2017-07-04,GAIL,EQ,367.1,365.75,368.95,360.15,366.0,365.35,365.12,1561665,57020041215000.0,53249.0,944442.0,0.6048
2017-07-05,GAIL,EQ,365.35,368.0,368.0,361.5,363.1,363.05,363.04,1182681,42935577045000.0,31550.0,614121.0,0.5193
2017-07-06,GAIL,EQ,363.05,363.1,364.45,357.4,361.05,361.5,361.65,1848822,66861872700000.0,21453.0,1067165.0,0.5772
2017-07-07,GAIL,EQ,361.5,361.0,361.0,355.5,359.0,358.95,358.32,2073789,74307158995000.0,35453.0,1052552.0,0.5075999999999999
2017-07-10,GAIL,EQ,358.95,369.0,393.3,358.0,366.0,366.0,364.87,264486,9650230680000.0,4259.0,86732.0,0.3279
2017-07-11,GAIL,EQ,366.0,367.45,370.45,361.7,363.9,363.25,365.34,1067794,39010525330000.0,20059.0,536141.0,0.5021
2017-07-12,GAIL,EQ,363.25,364.1,372.75,363.25,368.6,369.85,368.3,3562361,131201432805000.0,48435.0,1928632.0,0.5414
2017-07-13,GAIL,EQ,369.85,371.9,373.5,367.75,372.05,372.05,370.82,1925867,71415141710000.0,34659.0,817322.0,0.4244
2017-07-14,GAIL,EQ,372.05,373.6,392.5,371.5,390.0,390.35,382.95,5865705,224629836100000.0,63555.0,3116123.0,0.5312
2017-07-17,GAIL,EQ,390.35,388.0,390.45,381.2,383.0,386.15,386.79,3296020,127486878540000.02,36726.0,1919472.0,0.5824
2017-07-18,GAIL,EQ,386.15,384.0,386.0,375.15,378.0,379.05,378.75,3218134,121887163270000.0,41399.0,1795318.0,0.5579
2017-07-19,GAIL,EQ,379.05,381.5,384.0,378.3,378.3,379.35,380.39,2184560,83098091080000.0,22647.0,1374127.0,0.629
2017-07-20,GAIL,EQ,379.35,380.0,381.0,376.0,378.6,379.15,378.87,2516572,95345486380000.0,41045.0,1994048.0,0.7924
2017-07-21,GAIL,EQ,379.15,379.15,384.0,374.95,377.0,377.0,378.54,2433270,92109089515000.0,32291.0,1402892.0,0.5765
2017-07-24,GAIL,EQ,377.0,378.4,379.95,373.6,376.25,377.0,377.69,3337958,126070787775000.0,40670.0,2651021.0,0.7942
2017-07-25,GAIL,EQ,377.0,377.9,381.0,372.2,373.95,373.35,376.25,2936489,110485926370000.0,41123.0,1956755.0,0.6664
2017-07-26,GAIL,EQ,373.35,374.1,384.75,372.4,375.5,375.65,379.18,3301063,125169871884999.98,37502.0,1203909.0,0.36469999999999997
2017-07-27,GAIL,EQ,375.65,377.45,383.5,376.5,378.55,378.7,379.58,3683285,139810737795000.0,33298.0,1938014.0,0.5262
2017-07-28,GAIL,EQ,378.7,379.7,386.25,378.2,380.75,379.95,382.18,2493985,95315624940000.0,34572.0,1160524.0,0.46530000000000005
2017-07-31,GAIL,EQ,379.95,381.45,386.0,375.2,376.35,376.75,379.0,1916744,72645183200000.0,17238.0,1127078.0,0.588
2017-08-01,GAIL,EQ,376.75,377.5,380.8,372.65,373.3,373.85,375.18,2225107,83480598770000.0,74011.0,1427458.0,0.6415000000000001
2017-08-02,GAIL,EQ,373.85,374.7,375.8,368.1,368.1,369.9,372.32,927308,34525585860000.004,13906.0,394856.0,0.4258
2017-08-03,GAIL,EQ,369.9,370.1,375.4,369.5,370.0,370.55,371.97,1334233,49629673375000.0,27452.0,619756.0,0.4645
2017-08-04,GAIL,EQ,370.55,372.0,384.0,370.0,380.6,377.75,375.64,3198095,120132534790000.02,23456.0,2338176.0,0.7311
2017-08-07,GAIL,EQ,377.75,380.7,384.9,379.2,380.0,381.6,381.96,3238309,123690312920000.0,33967.0,2434165.0,0.7517
2017-08-08,GAIL,EQ,381.6,381.6,389.5,381.3,385.85,386.75,385.78,3235669,124827172720000.0,40121.0,1476721.0,0.45640000000000003
2017-08-09,GAIL,EQ,386.75,389.0,389.35,379.25,380.6,382.2,384.71,1761931,67783444240000.0,21168.0,918967.0,0.5216
2017-08-10,GAIL,EQ,382.2,380.8,382.25,360.0,368.15,365.0,370.19,2642144,97810553620000.0,39912.0,1222378.0,0.4626
2017-08-11,GAIL,EQ,365.0,355.75,373.45,355.75,369.5,368.95,368.51,3833882,141281042985000.0,57399.0,2100005.0,0.5477000000000001
2017-08-14,GAIL,EQ,368.95,373.85,375.9,370.05,373.3,372.5,373.24,2522939,94165550060000.0,38726.0,1865189.0,0.7393000000000001
2017-08-16,GAIL,EQ,372.5,376.35,376.35,369.8,371.85,371.2,371.43,2785422,103460058805000.0,28512.0,1984532.0,0.7125
2017-08-17,GAIL,EQ,371.2,373.9,377.9,370.0,375.5,376.2,375.36,1450232,54436614529999.99,22300.0,745076.0,0.5138
2017-08-18,GAIL,EQ,376.2,373.8,384.7,372.8,379.8,381.25,381.24,2516673,95945013740000.0,29112.0,1330237.0,0.5286
2017-08-21,GAIL,EQ,381.25,381.9,386.4,372.0,375.0,374.2,378.02,3318044,125427766425000.0,32848.0,1773520.0,0.5345000000000001
2017-08-22,GAIL,EQ,374.2,378.2,380.0,373.2,380.0,377.75,376.18,3395213,127719993240000.02,31200.0,2459538.0,0.7244
2017-08-23,GAIL,EQ,377.75,380.8,388.15,378.5,386.05,385.45,384.83,3267018,125724774500000.0,43794.0,1778751.0,0.5445000000000001
2017-08-24,GAIL,EQ,385.45,386.55,390.5,381.05,383.5,383.0,384.61,3284133,126310790484999.98,29514.0,2329068.0,0.7092
2017-08-28,GAIL,EQ,383.0,384.0,387.7,381.5,382.0,382.0,383.45,2374961,91066702765000.0,31318.0,1881764.0,0.7923
2017-08-29,GAIL,EQ,382.0,381.8,385.3,377.95,379.0,379.0,381.54,911768,34787389220000.0,16115.0,392892.0,0.43090000000000006
2017-08-30,GAIL,EQ,379.0,381.5,384.1,380.2,380.75,381.0,381.64,1315332,50198233740000.0,12667.0,956567.0,0.7272
2017-08-31,GAIL,EQ,381.0,378.45,383.25,372.2,379.0,378.3,378.1,4316561,163207479375000.0,34794.0,2683077.0,0.6215999999999999
2017-09-01,GAIL,EQ,378.3,378.7,389.9,378.5,383.5,384.15,386.0,3294917,127183949380000.0,33490.0,1819553.0,0.5522
2017-09-04,GAIL,EQ,384.15,384.8,386.55,378.6,379.85,379.6,382.04,1244293,47536988315000.0,20808.0,493276.0,0.39640000000000003
2017-09-05,GAIL,EQ,379.6,380.5,384.25,377.7,378.0,378.7,380.29,1504899,57230409385000.0,13545.0,904890.0,0.6013000000000001
2017-09-06,GAIL,EQ,378.7,377.4,387.8,375.3,382.15,382.25,384.33,3308925,127173095830000.0,27926.0,1623075.0,0.4905
2017-09-07,GAIL,EQ,382.25,383.85,386.0,380.5,381.5,381.55,381.62,1875099,71556994245000.0,27782.0,1453178.0,0.775
2017-09-08,GAIL,EQ,381.55,382.2,386.35,377.7,379.7,380.1,383.27,1889443,72416056710000.0,22280.0,922457.0,0.4882
2017-09-11,GAIL,EQ,380.1,384.0,400.85,384.0,394.55,394.8,395.89,9153335,362367651910000.0,84664.0,4201166.0,0.459
2017-09-12,GAIL,EQ,394.8,398.65,411.5,392.8,410.0,409.6,403.2,8005088,322762689300000.0,84130.0,3643340.0,0.4551
2017-09-13,GAIL,EQ,409.6,411.0,415.0,400.0,407.0,408.0,409.8,4637652,190050450615000.0,73489.0,2320278.0,0.5003
2017-09-14,GAIL,EQ,408.0,409.7,414.7,397.0,400.75,400.95,401.54,3606229,144805146600000.0,54229.0,1983692.0,0.5501
2017-09-15,GAIL,EQ,400.95,398.9,405.15,397.05,398.1,399.85,400.78,3837646,153804917410000.0,38132.0,2802802.0,0.7303000000000001
2017-09-18,GAIL,EQ,399.85,402.45,407.8,400.0,401.0,400.25,402.56,1538487,61933421265000.0,17333.0,931009.0,0.6051
2017-09-19,GAIL,EQ,400.25,414.0,422.9,409.25,422.0,420.85,414.56,8927518,370099959760000.0,78769.0,4594868.0,0.5147
2017-09-20,GAIL,EQ,420.85,423.65,426.35,415.5,417.15,417.3,421.42,6319527,266318409405000.03,53905.0,3743163.0,0.5922999999999999
2017-09-21,GAIL,EQ,417.3,417.3,418.85,406.2,406.65,407.75,408.89,4820074,197086308420000.0,75940.0,3237501.0,0.6717000000000001
2017-09-22,GAIL,EQ,407.75,407.0,407.0,395.75,400.0,398.55,399.5,2994727,119638890780000.0,76311.0,1690407.0,0.5645
2017-09-25,GAIL,EQ,398.55,399.0,403.9,395.5,397.05,398.15,399.08,3234663,129089123780000.0,34533.0,1851258.0,0.5723
2017-09-26,GAIL,EQ,398.15,399.5,404.55,396.4,398.0,398.8,401.65,3217240,129219471665000.02,57920.0,2179085.0,0.6773
2017-09-27,GAIL,EQ,398.8,400.05,407.5,397.2,399.0,399.75,401.61,2837534,113959134709999.98,35261.0,1390383.0,0.49
2017-09-28,GAIL,EQ,399.75,399.6,401.6,387.1,400.0,396.25,396.09,5717368,226461651525000.0,73481.0,3492641.0,0.6109
2017-09-29,GAIL,EQ,396.25,428.0,429.0,417.15,418.85,419.05,422.59,15174614,641268088590000.0,141679.0,6040407.0,0.3981
2017-10-03,GAIL,EQ,419.05,425.5,438.25,422.0,436.6,435.4,433.67,9556092,414421644175000.0,103100.0,4146164.0,0.4339
2017-10-04,GAIL,EQ,435.4,437.5,439.95,434.0,436.55,436.15,436.87,4488741,196098716350000.0,64827.0,2185970.0,0.48700000000000004
2017-10-05,GAIL,EQ,436.15,436.0,439.0,429.6,431.25,430.9,433.42,3475329,150628946575000.0,45152.0,2164179.0,0.6227
2017-10-06,GAIL,EQ,430.9,433.25,457.15,432.85,456.0,452.7,447.46,7291293,326255673750000.0,69318.0,2746208.0,0.3766
2017-10-09,GAIL,EQ,452.7,453.0,454.9,444.4,445.45,446.05,448.03,3372577,151101694280000.0,35449.0,1711779.0,0.5075999999999999
2017-10-10,GAIL,EQ,446.05,445.0,448.9,442.8,444.0,444.6,445.12,2306645,102673885515000.0,35815.0,1382495.0,0.5994
2017-10-11,GAIL,EQ,444.6,448.85,457.45,440.0,443.75,444.4,447.6,4061760,181804546350000.0,52629.0,1695042.0,0.4173
2017-10-12,GAIL,EQ,444.4,452.7,453.95,444.05,446.0,445.95,447.28,4309719,192765022625000.0,37946.0,2325799.0,0.5397
2017-10-13,GAIL,EQ,445.95,449.0,449.0,436.0,436.25,437.5,438.98,3579949,157152492920000.0,42391.0,2119840.0,0.5921000000000001
2017-10-16,GAIL,EQ,437.5,436.5,444.6,433.55,438.0,437.95,438.07,3958917,173429181965000.0,38680.0,2292357.0,0.579
2017-10-17,GAIL,EQ,437.95,438.0,444.15,436.3,437.1,437.35,439.51,3112205,136785900959999.98,36159.0,1627892.0,0.5231
2017-10-18,GAIL,EQ,437.35,437.7,442.6,434.05,436.25,436.5,436.89,2574956,112498515259999.98,23155.0,1286054.0,0.4994
2017-10-19,GAIL,EQ,436.5,436.0,436.2,431.25,432.25,433.25,434.15,170622,7407516934999.999,2549.0,64023.0,0.37520000000000003
2017-10-23,GAIL,EQ,433.25,434.5,441.85,433.0,435.2,435.15,437.06,4336870,189546735590000.0,38219.0,2200507.0,0.5074000000000001
2017-10-24,GAIL,EQ,435.15,439.1,446.5,435.75,445.85,444.25,442.59,4235362,187453504540000.0,74485.0,2848527.0,0.6726000000000001
2017-10-25,GAIL,EQ,444.25,447.9,461.3,446.0,459.9,459.35,453.9,4313909,195809823875000.0,51481.0,2143061.0,0.4968
2017-10-26,GAIL,EQ,459.35,462.0,469.9,460.0,467.0,465.3,465.43,10369798,482642130605000.0,99314.0,7526736.0,0.7258
2017-10-27,GAIL,EQ,465.3,467.0,475.9,463.05,469.85,471.1,470.16,3753764,176488396295000.0,57709.0,2186416.0,0.5825
2017-10-30,GAIL,EQ,471.1,470.1,479.35,467.25,474.55,475.7,473.6,2975703,140929718275000.0,94656.0,1651086.0,0.5549000000000001
2017-10-31,GAIL,EQ,475.7,472.4,477.1,463.75,465.05,465.2,469.56,2770041,130069814705000.0,74882.0,1637200.0,0.5910000000000001
2017-11-01,GAIL,EQ,465.2,468.9,471.45,464.45,468.0,468.05,467.78,2721545,127307369170000.0,64187.0,1744818.0,0.6411
2017-11-02,GAIL,EQ,468.05,468.5,479.2,468.5,470.2,470.95,474.76,2882258,136836975359999.98,49732.0,1414296.0,0.4907
2017-11-03,GAIL,EQ,470.95,472.0,474.5,462.05,463.65,463.85,468.13,2115684,99042454605000.0,33357.0,1403681.0,0.6635
2017-11-06,GAIL,EQ,463.85,463.0,469.6,459.0,465.0,465.95,465.81,2086276,97180951645000.0,36512.0,1362909.0,0.6533
2017-11-07,GAIL,EQ,465.95,468.0,477.65,459.95,462.65,463.5,468.52,3819391,178947486520000.0,58805.0,2006338.0,0.5253
2017-11-08,GAIL,EQ,463.5,463.5,467.8,455.35,458.0,457.25,460.72,2638050,121539011240000.02,59064.0,1814927.0,0.688
2017-11-09,GAIL,EQ,457.25,460.5,462.8,448.0,452.0,451.1,451.3,3192720,144086469325000.0,58319.0,1815221.0,0.5685
2017-11-10,GAIL,EQ,451.1,454.75,463.7,450.2,456.15,457.1,459.01,4034329,185181291160000.0,55374.0,2408275.0,0.5969
2017-11-13,GAIL,EQ,457.1,458.1,462.6,447.55,454.75,455.45,454.75,3382888,153836378985000.0,99269.0,2193536.0,0.6484000000000001
2017-11-14,GAIL,EQ,455.45,456.6,462.0,448.05,454.95,456.05,456.28,3477954,158693235365000.0,70301.0,1680436.0,0.4832
2017-11-15,GAIL,EQ,456.05,463.0,464.0,441.05,449.0,449.2,449.5,5942800,267126705840000.0,86772.0,3430001.0,0.5772
2017-11-16,GAIL,EQ,449.2,452.75,458.4,446.55,450.05,449.45,451.39,4822167,217668886475000.0,75676.0,2508920.0,0.5203
2017-11-17,GAIL,EQ,449.45,452.8,456.2,442.8,443.55,444.75,449.49,3221199,144790192210000.0,55459.0,1979514.0,0.6145
2017-11-20,GAIL,EQ,444.75,444.0,465.0,443.45,462.5,460.35,455.1,4194672,190898376005000.0,58974.0,1929685.0,0.46
2017-11-21,GAIL,EQ,460.35,464.4,465.8,458.6,459.95,459.95,461.39,5819082,268485776375000.0,53252.0,4380237.0,0.7526999999999999
2017-11-22,GAIL,EQ,459.95,462.0,470.45,456.65,470.05,469.05,465.36,3163311,147207572375000.0,46961.0,1671129.0,0.5283
2017-11-23,GAIL,EQ,469.05,470.0,471.9,458.45,464.0,462.9,464.91,1756582,81666051545000.0,31594.0,614201.0,0.3497
2017-11-24,GAIL,EQ,462.9,464.0,472.35,463.1,471.5,471.05,469.06,2931356,137499127225000.0,39569.0,1799484.0,0.6139
2017-11-27,GAIL,EQ,471.05,466.5,469.7,462.35,469.0,467.45,466.9,2316438,108154853355000.0,37988.0,1345143.0,0.5807
2017-11-28,GAIL,EQ,467.45,469.0,469.0,459.75,464.45,462.5,463.77,3523412,163404829240000.0,54102.0,1578010.0,0.4479
2017-11-29,GAIL,EQ,462.5,465.0,469.0,460.35,463.9,462.15,465.72,2049999,95471859640000.0,31086.0,1002430.0,0.489
2017-11-30,GAIL,EQ,462.15,463.5,472.0,460.7,467.0,468.4,466.57,5701317,266003571635000.0,67198.0,2888771.0,0.5067
2017-12-01,GAIL,EQ,468.4,470.1,473.4,449.3,454.0,455.8,464.81,2366696,110006138870000.0,42444.0,1231011.0,0.5201
2017-12-04,GAIL,EQ,455.8,455.8,464.45,449.8,464.2,463.15,460.63,2414033,111197025700000.0,64228.0,1362493.0,0.5644
2017-12-05,GAIL,EQ,463.15,463.2,465.6,457.05,462.0,462.15,461.61,1878646,86720868250000.0,23669.0,1158664.0,0.6168
2017-12-06,GAIL,EQ,462.15,461.0,462.45,454.9,456.0,456.05,458.74,2193233,100611706660000.0,59753.0,1497383.0,0.6827
2017-12-07,GAIL,EQ,456.05,456.05,496.3,456.05,495.15,492.55,481.72,12180617,586767326515000.0,138848.0,3728301.0,0.3061
2017-12-08,GAIL,EQ,492.55,497.0,499.9,480.55,484.0,482.5,489.89,7936859,388819313490000.0,112892.0,2175650.0,0.2741
2017-12-11,GAIL,EQ,482.5,486.85,491.2,477.15,482.0,481.2,482.87,4154971,200632690015000.0,73444.0,1461347.0,0.3517
2017-12-12,GAIL,EQ,481.2,484.8,496.0,482.3,492.0,491.9,492.18,7131107,350980502010000.0,101971.0,2962854.0,0.4155
2017-12-13,GAIL,EQ,491.9,493.85,502.8,486.4,492.75,491.8,496.86,5528427,274686397950000.0,84792.0,1610264.0,0.2913
2017-12-14,GAIL,EQ,491.8,494.0,497.1,481.4,488.0,487.1,485.83,3141029,152600566930000.0,43317.0,1316528.0,0.4191
2017-12-15,GAIL,EQ,487.1,492.8,498.5,484.4,485.8,485.65,489.49,3381836,165538619895000.0,63313.0,1771118.0,0.5236999999999999
2017-12-18,GAIL,EQ,485.65,487.9,504.45,475.85,494.95,496.0,496.36,6412956,318311859175000.0,91758.0,2085458.0,0.32520000000000004
2017-12-19,GAIL,EQ,496.0,496.5,502.95,489.6,496.25,496.55,496.11,2844156,141100548050000.0,39372.0,791759.0,0.2784
2017-12-20,GAIL,EQ,496.55,498.1,509.5,497.0,499.6,499.4,503.72,4278143,215497653040000.0,60113.0,1401432.0,0.3276
2017-12-21,GAIL,EQ,499.4,502.0,506.0,498.35,501.05,501.5,501.98,2318107,116363238950000.0,44400.0,960184.0,0.4142
2017-12-22,GAIL,EQ,501.5,501.7,508.7,500.6,505.2,503.1,504.96,3108845,156984123085000.0,50429.0,1695063.0,0.5452
2017-12-26,GAIL,EQ,503.1,508.1,514.0,505.55,510.4,509.65,509.28,4242329,216052078815000.0,72922.0,1827109.0,0.4307
2017-12-27,GAIL,EQ,509.65,512.7,513.95,506.8,509.0,508.1,509.85,3850479,196316779970000.0,47300.0,2427103.0,0.6303
2017-12-28,GAIL,EQ,508.1,511.9,519.5,504.8,514.5,511.2,510.67,10099016,515727629530000.0,64063.0,7145792.0,0.7076000000000001
2017-12-29,GAIL,EQ,511.2,513.95,514.0,496.85,500.9,499.65,502.78,3904128,196290272850000.0,55854.0,2056572.0,0.5268
2018-01-01,GAIL,EQ,499.65,502.8,504.75,496.85,499.8,498.65,501.17,1639410,82161557425000.0,17024.0,580257.0,0.3539
2018-01-02,GAIL,EQ,498.65,504.0,504.0,493.3,494.1,494.35,496.98,1424727,70805457920000.0,25696.0,478735.0,0.336
2018-01-03,GAIL,EQ,494.35,496.8,497.45,488.5,490.4,490.1,492.46,2205711,108623192655000.0,46919.0,1283468.0,0.5819
2018-01-04,GAIL,EQ,490.1,494.0,498.4,489.7,497.4,496.7,493.46,2194433,108286765620000.0,35110.0,1192923.0,0.5436
2018-01-05,GAIL,EQ,496.7,499.0,499.0,492.1,494.9,494.4,494.44,1170141,57856680754999.99,31384.0,596321.0,0.5096
2018-01-08,GAIL,EQ,494.4,500.0,504.0,496.0,496.5,497.4,499.53,2279620,113874429755000.0,62250.0,1249532.0,0.5481
2018-01-09,GAIL,EQ,497.4,497.45,502.85,497.45,499.25,500.95,500.8,2521769,126289053734999.98,54920.0,1437120.0,0.5699000000000001
2018-01-10,GAIL,EQ,500.95,501.95,506.65,494.05,497.5,496.1,501.4,2860327,143416839480000.0,54088.0,1526706.0,0.5338
2018-01-11,GAIL,EQ,496.1,497.7,497.7,493.3,496.3,495.5,495.17,1226993,60756576635000.0,26344.0,501965.0,0.40909999999999996
2018-01-12,GAIL,EQ,495.5,498.5,502.5,492.5,500.25,501.15,497.77,1836610,91420412605000.0,30435.0,836283.0,0.45530000000000004
2018-01-15,GAIL,EQ,501.15,501.35,502.75,487.8,490.65,489.25,494.79,2140456,105907994405000.0,45737.0,1011328.0,0.47250000000000003
2018-01-16,GAIL,EQ,489.25,491.3,492.0,473.15,482.0,478.4,482.18,2123599,102394916275000.0,61601.0,1167415.0,0.5497
2018-01-17,GAIL,EQ,478.4,482.0,487.35,467.0,480.25,480.55,475.18,3741888,177806105915000.0,62128.0,1244598.0,0.3326
2018-01-18,GAIL,EQ,480.55,470.1,473.0,466.15,468.1,468.5,468.37,3484599,163207394750000.0,65329.0,2182414.0,0.6263000000000001
2018-01-19,GAIL,EQ,468.5,468.5,471.6,459.65,470.05,468.75,465.31,3365073,156581354820000.0,83602.0,2152419.0,0.6396000000000001
2018-01-22,GAIL,EQ,468.75,470.05,471.65,451.1,457.4,457.4,456.95,4637380,211905115945000.0,72586.0,2416386.0,0.5211
2018-01-23,GAIL,EQ,457.4,460.8,478.2,447.1,478.0,470.8,461.47,6286207,290087476675000.0,69960.0,2484803.0,0.39530000000000004
2018-01-24,GAIL,EQ,470.8,471.1,494.35,471.0,484.4,484.95,486.02,7562178,367539806295000.0,94419.0,2592734.0,0.3429
2018-01-25,GAIL,EQ,484.95,486.1,499.0,479.4,491.3,493.75,491.36,11190753,549870515270000.0,91250.0,7482162.0,0.6686
2018-01-29,GAIL,EQ,493.75,492.45,498.8,471.45,477.4,474.35,479.3,4257007,204039737385000.0,110292.0,2125755.0,0.4994
2018-01-30,GAIL,EQ,474.35,479.0,483.75,474.05,475.65,476.1,479.11,2885234,138233355155000.0,55657.0,1307539.0,0.4532
2018-01-31,GAIL,EQ,476.1,477.95,483.7,471.5,479.0,478.6,476.59,2470120,117724475675000.0,68147.0,1416143.0,0.5733
2018-02-01,GAIL,EQ,478.6,478.0,495.8,478.0,485.1,486.25,486.55,4610450,224322183650000.0,86491.0,2531800.0,0.5491
2018-02-02,GAIL,EQ,486.25,482.0,485.0,461.6,463.4,466.45,475.4,3418999,162539480895000.0,61103.0,1809981.0,0.5294
2018-02-05,GAIL,EQ,466.45,460.0,472.0,453.3,466.9,462.35,463.94,3277580,152058974690000.0,114692.0,1900847.0,0.58
2018-02-06,GAIL,EQ,462.35,448.0,457.85,439.05,454.5,452.6,447.48,3048494,136413802155000.0,63581.0,1592348.0,0.5223
2018-02-07,GAIL,EQ,452.6,456.6,465.3,451.35,461.1,460.3,456.73,4091790,186885670735000.0,80339.0,2211871.0,0.5406000000000001
2018-02-08,GAIL,EQ,460.3,464.8,471.4,460.05,462.9,461.85,464.15,3560673,165269556935000.0,65211.0,1617427.0,0.45420000000000005
2018-02-09,GAIL,EQ,461.85,457.2,464.0,453.2,463.55,462.45,458.9,1881540,86343611915000.0,75463.0,1019606.0,0.5418999999999999
2018-02-12,GAIL,EQ,462.45,468.0,468.0,459.1,465.0,465.0,463.19,2042550,94609264715000.0,41962.0,898384.0,0.43979999999999997
2018-02-14,GAIL,EQ,465.0,473.8,473.8,463.15,466.0,466.9,468.26,4658095,218119073155000.03,77160.0,2398085.0,0.5147999999999999
2018-02-15,GAIL,EQ,466.9,470.5,477.75,465.65,475.7,475.9,473.1,2110245,99835031530000.0,32709.0,790634.0,0.3747
2018-02-16,GAIL,EQ,475.9,478.3,479.1,466.15,468.35,468.3,471.81,1364734,64389712935000.0,22575.0,416568.0,0.3052
2018-02-19,GAIL,EQ,468.3,470.0,473.6,461.3,462.8,463.8,467.45,1586114,74143549685000.0,49770.0,665443.0,0.41950000000000004
2018-02-20,GAIL,EQ,463.8,463.8,472.2,460.75,465.9,465.15,464.12,1333716,61900606990000.0,36350.0,561087.0,0.4207
2018-02-21,GAIL,EQ,465.15,467.0,469.8,463.4,465.8,466.1,466.62,2322768,108385660934999.98,48031.0,1328791.0,0.5721
2018-02-22,GAIL,EQ,466.1,465.5,470.95,456.0,463.3,466.15,462.79,4506582,208558693330000.0,69464.0,2619113.0,0.5811999999999999
2018-02-23,GAIL,EQ,466.15,465.4,465.4,452.55,459.5,458.4,457.07,4127768,188667374685000.0,52203.0,2049627.0,0.4965
2018-02-26,GAIL,EQ,458.4,460.0,465.7,459.55,462.8,463.2,463.75,2110294,97864802220000.0,95879.0,1234481.0,0.585
2018-02-27,GAIL,EQ,463.2,464.4,474.35,455.0,457.05,457.05,464.6,4588093,213161800865000.0,112511.0,1810955.0,0.3947
2018-02-28,GAIL,EQ,457.05,455.8,461.8,452.75,458.1,457.5,457.27,3198891,146277063455000.0,76918.0,1668135.0,0.5215
2018-03-01,GAIL,EQ,457.5,458.0,458.25,451.55,453.95,454.25,454.97,2148217,97738016055000.0,61581.0,1209192.0,0.5629
2018-03-05,GAIL,EQ,454.25,452.0,452.95,441.3,443.35,443.6,444.63,2919275,129800825590000.02,84125.0,1868884.0,0.6402
2018-03-06,GAIL,EQ,443.6,444.45,448.25,437.9,439.0,439.95,443.65,2476876,109886952565000.02,80776.0,1233450.0,0.498
2018-03-07,GAIL,EQ,439.95,439.95,442.7,433.25,440.95,440.75,438.91,2256275,99030165415000.0,85119.0,1028291.0,0.4557
2018-03-08,GAIL,EQ,440.75,445.0,446.7,433.8,437.0,436.45,437.97,2519874,110363407830000.0,47303.0,1284601.0,0.5098
2018-03-09,GAIL,EQ,436.45,438.0,442.7,435.25,438.15,436.9,438.67,2011796,88252441275000.0,58326.0,1106111.0,0.5498
2018-03-12,GAIL,EQ,436.9,438.7,448.0,438.0,447.15,446.45,442.7,1934480,85639610940000.0,47147.0,967754.0,0.5003
2018-03-13,GAIL,EQ,446.45,450.0,458.0,440.0,458.0,455.95,452.45,2779069,125738262965000.02,39710.0,1597116.0,0.5747
2018-03-14,GAIL,EQ,455.95,456.0,463.65,455.0,456.65,458.0,459.22,2442689,112173806075000.0,30642.0,1176326.0,0.4816
2018-03-15,GAIL,EQ,458.0,455.25,458.75,448.4,449.8,450.35,454.06,1924467,87382687125000.0,37642.0,1017057.0,0.5285
2018-03-16,GAIL,EQ,450.35,449.1,449.5,438.0,441.0,441.0,442.52,2916519,129062344605000.0,99232.0,1805138.0,0.6189
2018-03-19,GAIL,EQ,441.0,446.9,448.0,437.4,442.85,442.05,441.28,3006066,132650489605000.0,39046.0,1365248.0,0.45420000000000005
2018-03-20,GAIL,EQ,442.05,443.5,445.95,436.5,438.0,438.5,441.29,1975422,87172854215000.0,33244.0,734640.0,0.3719
2018-03-21,GAIL,EQ,438.5,441.0,444.0,433.8,435.05,435.05,437.69,3550371,155396569580000.0,87973.0,2088385.0,0.5882000000000001
2018-03-22,GAIL,EQ,435.05,438.15,441.0,435.55,438.1,438.4,439.13,2574726,113064676059999.98,36905.0,1478581.0,0.5743
2018-03-23,GAIL,EQ,438.4,435.0,442.7,429.6,440.0,439.6,435.5,8750824,381101479405000.0,110865.0,6637487.0,0.7585
2018-03-26,GAIL,EQ,439.6,440.0,440.0,412.6,424.5,425.15,420.5,12402962,521542552970000.0,160229.0,7145971.0,0.5761999999999999
2018-03-27,GAIL,EQ,425.15,320.0,321.9,309.1,320.95,320.95,317.5,6812861,216306294635000.0,84795.0,2986948.0,0.43840000000000007
2018-03-28,GAIL,EQ,320.95,320.95,331.65,316.6,330.0,328.55,325.38,9038392,294092478070000.0,64664.0,4932488.0,0.5457
2018-04-02,GAIL,EQ,328.55,331.0,339.0,320.5,326.0,324.8,328.47,3555524,116789056230000.0,61970.0,1325685.0,0.3729
2018-04-03,GAIL,EQ,324.8,325.7,332.0,322.4,330.0,329.75,326.06,2496761,81410334535000.0,83597.0,1382208.0,0.5536
2018-04-04,GAIL,EQ,329.75,329.0,330.0,323.0,328.15,328.25,326.46,2967003,96861937360000.0,72974.0,1539652.0,0.5189
2018-04-05,GAIL,EQ,328.25,331.0,336.0,330.0,331.65,332.4,333.13,2734385,91089285845000.0,73219.0,1485293.0,0.5432
2018-04-06,GAIL,EQ,332.4,331.6,336.0,330.15,333.6,334.25,332.82,1681190,55952611475000.0,32775.0,767217.0,0.45640000000000003
2018-04-09,GAIL,EQ,334.25,334.1,335.55,329.5,330.3,330.8,331.46,2032225,67359652470000.01,48959.0,1179688.0,0.5805
2018-04-10,GAIL,EQ,330.8,334.2,334.45,330.3,332.1,331.95,331.88,1976604,65600409604999.99,42064.0,1313072.0,0.6643000000000001
2018-04-11,GAIL,EQ,331.95,332.15,335.0,322.3,326.85,327.0,327.32,3422959,112041686370000.0,56016.0,2065167.0,0.6033
2018-04-12,GAIL,EQ,327.0,325.5,327.85,325.0,326.0,326.05,326.04,2207374,71969588885000.0,43499.0,1649146.0,0.7471
2018-04-13,GAIL,EQ,326.05,328.4,329.5,324.3,327.5,326.85,326.83,2223617,72674548745000.0,36394.0,1488049.0,0.6692
2018-04-16,GAIL,EQ,326.85,326.0,326.45,321.25,325.2,324.7,323.44,1564070,50588580870000.0,26150.0,899563.0,0.5751
2018-04-17,GAIL,EQ,324.7,325.0,326.95,321.05,326.0,325.65,324.06,2010420,65150004404999.99,35735.0,1164673.0,0.5793
2018-04-18,GAIL,EQ,325.65,327.4,332.55,326.0,332.2,330.65,330.11,2141002,70675795915000.0,39902.0,1131096.0,0.5283
2018-04-19,GAIL,EQ,330.65,332.2,338.0,328.45,337.75,335.35,331.91,2661999,88354217070000.0,42976.0,1556090.0,0.5846
2018-04-20,GAIL,EQ,335.35,337.75,342.75,325.05,333.0,330.55,331.45,3959565,131241033805000.0,41683.0,2079133.0,0.5251
2018-04-23,GAIL,EQ,330.55,332.7,335.4,327.6,333.0,332.55,332.55,2550590,84818660975000.0,39070.0,1548423.0,0.6071
2018-04-24,GAIL,EQ,332.55,334.0,339.8,330.85,339.5,337.75,334.45,1714896,57355122370000.01,34774.0,738941.0,0.43090000000000006
2018-04-25,GAIL,EQ,337.75,338.4,338.45,326.0,327.3,327.55,330.43,4974954,164389671700000.0,73221.0,3010357.0,0.6051
2018-04-26,GAIL,EQ,327.55,327.55,330.5,321.0,325.95,325.35,325.94,4159737,135583950440000.02,49142.0,2274457.0,0.5468000000000001
2018-04-27,GAIL,EQ,325.35,327.0,331.7,324.4,330.05,330.8,328.39,1890670,62088521315000.0,29524.0,792143.0,0.419
2018-04-30,GAIL,EQ,330.8,330.8,333.5,324.1,325.55,325.1,328.29,2628967,86305091515000.0,33095.0,1454617.0,0.5533
2018-05-02,GAIL,EQ,325.1,326.1,330.35,321.65,323.05,323.7,326.79,4352411,142234066885000.0,61629.0,2809304.0,0.6455
2018-05-03,GAIL,EQ,323.7,323.55,328.55,320.05,322.95,323.15,323.73,3534438,114422039790000.02,48229.0,2123118.0,0.6007
2018-05-04,GAIL,EQ,323.15,322.95,331.9,320.95,330.0,329.75,328.02,2700461,88579353405000.0,27937.0,1094270.0,0.40520000000000006
2018-05-07,GAIL,EQ,329.75,330.2,344.5,326.8,344.0,343.8,337.88,4970239,167932025715000.0,97720.0,2401766.0,0.4832
2018-05-08,GAIL,EQ,343.8,343.4,348.6,338.85,343.45,341.85,342.9,4033673,138314802970000.0,75647.0,2129088.0,0.5278
2018-05-09,GAIL,EQ,341.85,342.95,344.55,338.1,342.7,341.9,341.81,3378106,115468247705000.0,45492.0,2071006.0,0.6131000000000001
2018-05-10,GAIL,EQ,341.9,343.45,344.3,335.7,340.0,340.0,341.22,3461875,118127096875000.0,49601.0,2147547.0,0.6203000000000001
2018-05-11,GAIL,EQ,340.0,341.2,344.8,337.15,342.55,342.6,341.56,2618297,89430416855000.0,36956.0,1535198.0,0.5863
2018-05-14,GAIL,EQ,342.6,343.0,346.0,341.55,345.2,344.2,343.74,2140806,73587166645000.0,39710.0,1380621.0,0.6448999999999999
2018-05-15,GAIL,EQ,344.2,346.0,351.45,336.55,340.5,339.45,343.37,5217367,179150002480000.0,69531.0,2882249.0,0.5524
2018-05-16,GAIL,EQ,339.45,339.9,339.9,327.75,331.4,330.65,331.42,5189122,171977150065000.0,81821.0,3378961.0,0.6512000000000001
2018-05-17,GAIL,EQ,330.65,332.0,339.5,327.65,329.6,330.35,333.22,6210843,206957824010000.0,59841.0,3665289.0,0.5901
2018-05-18,GAIL,EQ,330.35,330.1,331.0,320.2,322.7,321.5,326.0,6657312,217026687900000.0,64764.0,4768493.0,0.7162999999999999
2018-05-21,GAIL,EQ,321.5,323.3,326.9,319.0,326.0,325.65,324.67,2465405,80043986640000.0,33381.0,1597444.0,0.6479
2018-05-22,GAIL,EQ,325.65,326.4,329.0,324.15,328.5,328.0,326.47,1681302,54889406420000.01,27103.0,941086.0,0.5597
2018-05-23,GAIL,EQ,328.0,327.5,329.35,319.25,323.05,322.95,322.9,2604461,84096834605000.0,64756.0,1505166.0,0.5779
2018-05-24,GAIL,EQ,322.95,325.15,327.2,298.75,305.35,309.5,314.52,12318463,387446031685000.0,93571.0,5411563.0,0.4393
2018-05-25,GAIL,EQ,309.5,313.0,324.0,310.1,320.85,319.15,317.66,9567202,303907364005000.0,115433.0,3812287.0,0.3985
2018-05-28,GAIL,EQ,319.15,322.5,338.0,322.5,336.3,336.4,331.81,3939726,130722293609999.98,70983.0,1682040.0,0.4269
2018-05-29,GAIL,EQ,336.4,332.2,345.95,332.2,343.6,342.95,343.15,4547368,156041802320000.0,75786.0,1514955.0,0.3331
2018-05-30,GAIL,EQ,342.95,342.7,346.0,338.5,343.8,343.05,343.07,3598170,123441724770000.0,70409.0,1777791.0,0.4941
2018-05-31,GAIL,EQ,343.05,343.1,353.05,343.1,349.9,350.9,350.03,11187995,391612111100000.0,110925.0,8410294.0,0.7517
2018-06-01,GAIL,EQ,350.9,349.2,349.5,339.2,342.6,341.35,342.66,3248685,111320308430000.0,60301.0,1654627.0,0.5093
2018-06-04,GAIL,EQ,341.35,342.6,346.0,332.4,334.45,335.05,335.45,3194664,107163961355000.0,60767.0,1646466.0,0.5154
2018-06-05,GAIL,EQ,335.05,335.05,337.1,328.15,336.0,334.7,331.77,2687919,89178025595000.0,53876.0,1342318.0,0.4994
2018-06-06,GAIL,EQ,334.7,334.1,337.5,330.0,333.05,332.95,332.78,2345553,78054439190000.0,49774.0,1227494.0,0.5233
2018-06-07,GAIL,EQ,332.95,333.5,343.45,332.25,333.9,335.25,337.21,3952625,133285520265000.02,54462.0,2271215.0,0.5746
2018-06-08,GAIL,EQ,335.25,334.0,347.1,331.9,341.9,342.4,337.76,3066653,103579753420000.0,38312.0,1255995.0,0.4096
2018-06-11,GAIL,EQ,342.4,343.3,345.25,338.55,344.4,343.55,342.52,2337447,80062399705000.0,37679.0,959052.0,0.4103
2018-06-12,GAIL,EQ,343.55,345.8,346.0,340.5,343.5,343.3,343.39,1954069,67101226615000.0,29645.0,1090052.0,0.5578000000000001
2018-06-13,GAIL,EQ,343.3,343.5,345.4,339.3,345.05,344.85,343.02,2329127,79892626320000.0,36660.0,1538576.0,0.6606000000000001
2018-06-14,GAIL,EQ,344.85,344.45,346.3,337.1,339.25,339.0,339.24,3653980,123957058370000.0,67480.0,2589655.0,0.7087000000000001
2018-06-15,GAIL,EQ,339.0,339.0,341.5,333.25,335.05,334.9,336.7,3496927,117740915375000.0,56865.0,2318117.0,0.6629
2018-06-18,GAIL,EQ,334.9,334.8,339.0,333.0,338.35,338.1,336.83,3566948,120145492990000.02,48033.0,1182122.0,0.33140000000000003
2018-06-19,GAIL,EQ,338.1,336.85,345.5,335.9,341.95,342.75,342.71,7287675,249755202405000.03,104656.0,4015025.0,0.5509000000000001
2018-06-20,GAIL,EQ,342.75,344.0,345.55,335.75,340.9,343.0,340.83,3914019,133403399140000.02,60188.0,1822959.0,0.4658
2018-06-21,GAIL,EQ,343.0,345.4,345.4,336.3,339.05,339.3,339.15,4186616,141987542255000.0,66253.0,2507507.0,0.5989
2018-06-22,GAIL,EQ,339.3,341.15,343.5,339.0,340.25,340.0,340.61,4435354,151071359980000.0,84762.0,2954416.0,0.6661
2018-06-25,GAIL,EQ,340.0,341.7,344.9,338.25,340.0,341.2,342.18,4223998,144535264630000.0,70562.0,2634822.0,0.6238
2018-06-26,GAIL,EQ,341.2,341.2,345.45,339.45,341.05,341.75,343.04,4689369,160865415590000.0,47993.0,2963134.0,0.6319
2018-06-27,GAIL,EQ,341.75,341.4,341.75,323.0,326.0,328.8,332.5,4443704,147754039950000.0,46252.0,2612047.0,0.5878
2018-06-28,GAIL,EQ,328.8,326.4,326.4,315.55,320.25,319.55,319.81,6516636,208406677100000.0,67935.0,3646535.0,0.5596
2018-06-29,GAIL,EQ,319.55,320.65,348.8,320.65,340.25,340.25,335.09,7593016,254433574250000.0,101530.0,2425172.0,0.3194
2018-07-02,GAIL,EQ,340.25,340.35,343.25,332.65,340.55,341.1,339.7,5990095,203485416015000.0,59416.0,2700011.0,0.4507
2018-07-03,GAIL,EQ,341.1,338.0,347.45,336.0,344.4,345.3,343.66,3736925,128423231580000.0,50496.0,1546308.0,0.41380000000000006
2018-07-04,GAIL,EQ,345.3,343.0,349.9,341.3,347.5,348.35,346.22,4317908,149496151065000.0,56976.0,2064019.0,0.478
2018-07-05,GAIL,EQ,348.35,347.95,349.9,343.0,347.0,346.05,345.55,3499387,120922004225000.0,65388.0,1921204.0,0.549
2018-07-06,GAIL,EQ,346.05,349.5,354.4,342.3,342.65,344.2,344.85,3512749,121137101850000.0,61134.0,1605460.0,0.457
2018-07-09,GAIL,EQ,344.2,344.1,348.25,342.4,347.4,347.4,345.96,2594554,89760106005000.0,47429.0,1320429.0,0.5089
2018-07-10,GAIL,EQ,347.4,348.0,366.0,343.95,365.0,363.95,356.28,7236776,257833949115000.0,97009.0,2447498.0,0.3382
2018-07-11,GAIL,EQ,363.95,364.0,365.0,355.6,357.0,357.3,358.44,5726206,205250469680000.0,74152.0,2336931.0,0.4081
2018-07-12,GAIL,EQ,357.3,359.0,361.75,353.5,358.0,356.6,357.41,3123913,111651325755000.0,37881.0,1397526.0,0.4474
2018-07-13,GAIL,EQ,356.6,358.4,359.95,354.0,356.85,356.85,356.74,2687207,95864318030000.0,41388.0,1269570.0,0.47240000000000004
2018-07-16,GAIL,EQ,356.85,356.8,359.5,350.3,357.0,355.8,354.88,2685929,95318950695000.0,28639.0,1255935.0,0.4676
2018-07-17,GAIL,EQ,355.8,358.0,366.35,357.0,357.8,358.7,361.41,3473207,125525925220000.0,47394.0,902089.0,0.2597
2018-07-18,GAIL,EQ,358.7,360.55,365.55,355.3,358.7,359.05,361.61,3569828,129089909645000.0,69899.0,1564904.0,0.43840000000000007
2018-07-19,GAIL,EQ,359.05,360.4,364.05,355.75,357.7,357.8,359.47,1688104,60682083195000.01,36163.0,511846.0,0.3032
2018-07-20,GAIL,EQ,357.8,358.8,362.8,357.65,359.05,359.8,360.12,1950635,70245825779999.99,30896.0,1027730.0,0.5269
2018-07-23,GAIL,EQ,359.8,361.4,364.95,356.35,356.7,358.8,360.8,3004403,108399437405000.0,58264.0,1564185.0,0.5206000000000001
2018-07-24,GAIL,EQ,358.8,358.9,369.3,355.4,366.6,365.8,362.54,4490502,162799162050000.0,75765.0,1994033.0,0.4441
2018-07-25,GAIL,EQ,365.8,369.0,370.55,362.2,364.65,364.65,365.53,2923357,106856670970000.0,58233.0,1377165.0,0.4711
2018-07-26,GAIL,EQ,364.65,364.65,372.25,362.9,369.75,370.0,369.22,8371171,309079442500000.0,90493.0,5633097.0,0.6729
2018-07-27,GAIL,EQ,370.0,371.15,379.8,368.85,378.65,378.5,373.38,3656201,136515938959999.98,63042.0,1845426.0,0.5047
2018-07-30,GAIL,EQ,378.5,380.0,386.5,376.1,378.75,377.75,380.85,4508189,171692480280000.0,81755.0,2396993.0,0.5317000000000001
2018-07-31,GAIL,EQ,377.75,378.5,380.55,373.05,375.5,375.15,376.3,3009113,113232922465000.02,68495.0,1969879.0,0.6546
2018-08-01,GAIL,EQ,375.15,377.0,382.5,371.15,375.9,375.35,376.79,2558772,96410823140000.0,59673.0,1322739.0,0.5169
2018-08-02,GAIL,EQ,375.35,375.65,380.85,368.35,379.0,377.65,374.17,2662318,99617278875000.0,60207.0,1223738.0,0.4597
2018-08-03,GAIL,EQ,377.65,379.1,389.8,378.0,387.95,388.2,385.34,4937125,190246970595000.0,58256.0,1708680.0,0.3461
2018-08-06,GAIL,EQ,388.2,390.0,392.0,375.3,376.5,376.35,383.05,2874937,110124026290000.02,31244.0,1178433.0,0.40990000000000004
2018-08-07,GAIL,EQ,376.35,379.35,383.4,373.0,374.95,374.7,377.9,2899126,109556700130000.0,57358.0,801101.0,0.2763
2018-08-08,GAIL,EQ,374.7,377.9,382.0,374.8,377.0,377.0,377.75,4394557,166004447645000.0,57920.0,2278076.0,0.5184000000000001
2018-08-09,GAIL,EQ,377.0,377.5,380.4,374.25,375.25,375.55,376.24,1330634,50063336565000.0,30294.0,642144.0,0.4826
2018-08-10,GAIL,EQ,375.55,375.5,385.8,353.7,364.3,362.95,368.2,8626809,317636898930000.0,108533.0,2858219.0,0.33130000000000004
2018-08-13,GAIL,EQ,362.95,363.95,379.5,363.0,375.0,375.45,375.03,10514919,394346086350000.0,196705.0,4930567.0,0.46890000000000004
2018-08-14,GAIL,EQ,375.45,374.65,384.25,372.65,379.1,379.8,380.14,4765993,181173665090000.0,104965.0,2016162.0,0.423
2018-08-16,GAIL,EQ,379.8,379.7,399.4,379.1,393.5,393.8,394.74,15145786,597857566920000.0,169942.0,6618701.0,0.43700000000000006
2018-08-17,GAIL,EQ,393.8,394.0,396.6,384.2,388.4,387.7,388.14,4503067,174780676920000.0,76088.0,966573.0,0.2146
2018-08-20,GAIL,EQ,387.7,390.1,392.0,375.0,378.55,379.05,379.98,5035831,191349036450000.0,61445.0,1985080.0,0.39420000000000005
2018-08-21,GAIL,EQ,379.05,380.5,386.45,375.6,378.15,378.1,381.84,4119939,157314097450000.0,61465.0,1452522.0,0.35259999999999997
2018-08-23,GAIL,EQ,378.1,380.8,385.9,378.75,385.1,384.2,381.89,3188517,121767753655000.0,66739.0,1577002.0,0.49460000000000004
2018-08-24,GAIL,EQ,384.2,385.0,389.0,376.0,380.3,380.65,381.64,4306308,164344521805000.0,67163.0,1539897.0,0.3576
2018-08-27,GAIL,EQ,380.65,384.15,386.45,379.85,384.5,383.35,383.49,1598698,61307696035000.0,28340.0,464293.0,0.2904
2018-08-28,GAIL,EQ,383.35,384.8,394.85,362.8,364.85,364.25,375.73,10515122,395082872670000.0,124937.0,3145979.0,0.2992
2018-08-29,GAIL,EQ,364.25,369.4,374.1,365.1,367.8,367.45,368.52,5288267,194881302805000.0,55618.0,1840345.0,0.348
2018-08-30,GAIL,EQ,367.45,369.3,379.5,364.3,375.0,376.2,375.17,10677085,400567934210000.0,84161.0,6235814.0,0.584
2018-08-31,GAIL,EQ,376.2,377.9,383.7,370.15,371.25,372.2,376.01,5678159,213502913380000.0,87840.0,2743988.0,0.4833
2018-09-03,GAIL,EQ,372.2,375.8,375.8,367.35,367.65,368.3,370.26,2263662,83814604240000.0,34218.0,529416.0,0.2339
2018-09-04,GAIL,EQ,368.3,368.3,370.9,357.15,360.0,359.45,364.43,2701096,98435687220000.0,40071.0,771116.0,0.28550000000000003
2018-09-05,GAIL,EQ,359.45,360.0,369.0,354.15,361.35,362.0,361.26,4165225,150472121090000.0,56849.0,1190502.0,0.2858
2018-09-06,GAIL,EQ,362.0,364.7,373.0,361.05,365.4,365.6,366.45,5917508,216846517235000.0,97911.0,2501396.0,0.4227
2018-09-07,GAIL,EQ,365.6,368.95,379.6,366.65,376.75,377.2,372.77,5186072,193323436805000.0,94299.0,2280221.0,0.4397
2018-09-10,GAIL,EQ,377.2,377.0,379.65,369.6,377.25,377.7,374.98,3964119,148646457020000.0,82964.0,1943388.0,0.4902
2018-09-11,GAIL,EQ,377.7,381.95,381.95,368.8,374.0,372.15,373.32,5017965,187331688505000.0,79401.0,1398124.0,0.2786
2018-09-12,GAIL,EQ,372.15,374.0,376.7,367.8,370.25,370.1,372.11,3753380,139668804225000.0,92067.0,1793259.0,0.4778
2018-09-14,GAIL,EQ,370.1,371.0,375.7,368.1,369.55,369.95,370.36,4991574,184865694525000.0,160362.0,3069514.0,0.6149
2018-09-17,GAIL,EQ,369.95,369.8,374.4,366.1,371.3,372.55,370.75,3621053,134249369984999.98,103917.0,1742450.0,0.48119999999999996
2018-09-18,GAIL,EQ,372.55,372.7,378.3,372.6,374.75,374.8,375.8,4274325,160630783765000.0,80063.0,2274608.0,0.5322
2018-09-19,GAIL,EQ,374.8,376.25,385.9,373.7,385.0,384.55,382.76,7525127,288032958175000.0,109836.0,3597466.0,0.4781
2018-09-21,GAIL,EQ,384.55,388.35,394.55,380.4,390.0,390.15,389.62,7864409,306414612840000.0,106618.0,4172899.0,0.5306000000000001
2018-09-24,GAIL,EQ,390.15,390.0,393.05,378.75,380.95,380.9,386.15,5192499,200509186980000.0,82216.0,2787299.0,0.5368
2018-09-25,GAIL,EQ,380.9,380.5,380.5,363.55,370.95,369.9,369.45,3355490,123969381180000.0,51315.0,1171138.0,0.349
2018-09-26,GAIL,EQ,369.9,372.0,382.0,370.5,375.0,375.1,376.94,3446786,129924014705000.0,56777.0,1148537.0,0.3332
2018-09-27,GAIL,EQ,375.1,378.55,389.4,375.1,377.0,377.7,380.54,9256917,352264125895000.0,99933.0,4178930.0,0.4514
2018-09-28,GAIL,EQ,377.7,385.6,393.0,373.3,380.0,379.0,385.26,13186663,508024865925000.0,151919.0,6250359.0,0.474
2018-10-01,GAIL,EQ,379.0,381.8,386.75,377.6,380.75,381.0,382.56,4688781,179374356095000.0,69898.0,1948590.0,0.4156
2018-10-03,GAIL,EQ,381.0,380.95,385.7,379.05,381.5,381.75,382.14,3903687,149177351200000.0,64320.0,2150090.0,0.5508
2018-10-04,GAIL,EQ,381.75,379.8,379.8,355.0,356.85,367.95,372.01,5560627,206861053855000.0,109150.0,3253026.0,0.585
2018-10-05,GAIL,EQ,367.95,349.0,349.0,295.25,330.05,332.05,330.01,21045602,694517176670000.0,194371.0,9212148.0,0.43770000000000003
2018-10-08,GAIL,EQ,332.05,330.05,346.3,330.05,341.55,343.9,340.63,5993328,204151048005000.0,114043.0,2403507.0,0.401
2018-10-09,GAIL,EQ,343.9,343.0,346.4,331.4,334.0,333.5,337.82,5250619,177375819410000.0,88929.0,2757303.0,0.5251
2018-10-10,GAIL,EQ,333.5,335.45,340.9,330.5,336.15,336.35,335.26,3969159,133071195045000.0,79939.0,2162684.0,0.5449
2018-10-11,GAIL,EQ,336.35,328.0,352.7,327.0,350.0,350.25,342.47,5845043,200174810660000.0,145591.0,2155861.0,0.3688
2018-10-12,GAIL,EQ,350.25,351.9,361.0,351.2,357.3,359.3,356.47,5062781,180475372000000.0,86080.0,2767587.0,0.5467000000000001
2018-10-15,GAIL,EQ,359.3,358.9,360.25,341.5,351.0,351.05,348.77,3690741,128722201230000.0,107035.0,1697477.0,0.45990000000000003
2018-10-16,GAIL,EQ,351.05,351.05,357.3,346.25,351.9,352.3,352.44,3423229,120649169330000.0,87726.0,1939612.0,0.5666
2018-10-17,GAIL,EQ,352.3,356.9,364.25,343.6,345.0,345.35,356.97,4643833,165773173160000.0,55332.0,1402368.0,0.302
2018-10-19,GAIL,EQ,345.35,344.0,358.75,342.1,343.8,344.3,350.72,4684649,164300737175000.0,80706.0,1583253.0,0.33799999999999997
2018-10-22,GAIL,EQ,344.3,347.65,353.25,340.9,342.25,342.3,346.78,3537296,122667588750000.0,70851.0,1675300.0,0.4736
2018-10-23,GAIL,EQ,342.3,340.9,344.7,334.5,341.3,340.0,339.11,3566189,120931705470000.0,66836.0,1935425.0,0.5427000000000001
2018-10-24,GAIL,EQ,340.0,344.1,347.5,333.85,342.9,342.0,339.61,8532953,289790580765000.0,93060.0,4925484.0,0.5772
2018-10-25,GAIL,EQ,342.0,340.95,345.0,336.0,342.0,339.75,339.85,23067001,783924041380000.0,110836.0,17132144.0,0.7427
2018-10-26,GAIL,EQ,339.75,340.0,345.3,339.4,341.1,341.35,342.16,4476485,153169003390000.0,69218.0,2092449.0,0.46740000000000004
2018-10-29,GAIL,EQ,341.35,343.7,353.8,339.7,352.7,352.1,346.94,6454647,223938164325000.0,148257.0,4032421.0,0.6247
2018-10-30,GAIL,EQ,352.1,354.0,369.0,353.25,360.25,360.25,362.38,7176942,260075351800000.0,97920.0,3557724.0,0.49570000000000003
2018-10-31,GAIL,EQ,360.25,362.85,376.4,358.25,375.05,374.25,366.45,7219639,264561697725000.0,152512.0,4582208.0,0.6347
2018-11-01,GAIL,EQ,374.25,375.35,375.6,364.1,366.95,367.85,368.16,2852011,105000712770000.0,70881.0,1538275.0,0.5394
2018-11-02,GAIL,EQ,367.85,369.2,373.4,363.95,372.3,369.75,368.92,6035578,222663815005000.03,78840.0,4320120.0,0.7158
2018-11-05,GAIL,EQ,369.75,371.9,377.35,364.2,372.0,372.0,372.34,6864390,255591138030000.03,124785.0,1866647.0,0.27190000000000003
2018-11-06,GAIL,EQ,372.0,376.5,382.0,370.75,374.9,375.15,376.46,7403410,278710429510000.0,120442.0,4333401.0,0.5853
2018-11-07,GAIL,EQ,375.15,378.0,378.85,373.85,375.3,375.15,375.79,199976,7514924925000.0,2914.0,47948.0,0.2398
2018-11-09,GAIL,EQ,375.15,378.0,379.2,365.5,367.95,367.35,370.25,4226474,156487282300000.0,59256.0,2207977.0,0.5224
2018-11-12,GAIL,EQ,367.35,369.0,372.5,364.0,364.5,364.75,367.98,3909494,143863454215000.0,76605.0,2580750.0,0.6601
2018-11-13,GAIL,EQ,364.75,364.0,369.7,362.0,364.9,365.35,366.14,4018012,147116021640000.0,73575.0,1718646.0,0.4277
2018-11-14,GAIL,EQ,365.35,366.2,367.3,349.55,352.5,352.55,353.76,5758948,203727067730000.0,166329.0,2496414.0,0.4335
2018-11-15,GAIL,EQ,352.55,350.7,354.4,344.0,347.5,347.55,348.59,5645791,196806927145000.0,151847.0,3086952.0,0.5468000000000001
2018-11-16,GAIL,EQ,347.55,349.0,351.7,341.25,342.7,342.2,344.98,3362427,115997431565000.02,94173.0,1896662.0,0.5640999999999999
2018-11-19,GAIL,EQ,342.2,342.5,343.6,330.2,334.7,334.7,334.52,5306515,177514978030000.0,87659.0,2741523.0,0.5166
2018-11-20,GAIL,EQ,334.7,338.05,346.0,337.7,344.05,344.05,342.98,6211451,213038368170000.0,92108.0,1747744.0,0.28140000000000004
2018-11-21,GAIL,EQ,344.05,343.0,347.25,340.2,345.0,345.05,344.44,3489643,120197671909999.98,54157.0,1653004.0,0.4737
2018-11-22,GAIL,EQ,345.05,345.0,350.0,342.6,343.85,344.75,345.74,4228879,146210445740000.0,71515.0,2066006.0,0.48850000000000005
2018-11-26,GAIL,EQ,344.75,347.4,347.8,338.1,340.0,339.8,341.0,4275682,145802750560000.0,80383.0,2789218.0,0.6523000000000001
2018-11-27,GAIL,EQ,339.8,340.0,350.05,339.8,349.0,347.35,343.98,7445471,256112064865000.0,89785.0,4951085.0,0.665
2018-11-28,GAIL,EQ,347.35,349.0,353.45,336.0,336.75,339.05,347.12,5905887,205006102890000.0,76146.0,3545480.0,0.6003000000000001
2018-11-29,GAIL,EQ,339.05,340.45,344.2,337.05,340.3,339.2,339.79,8025122,272681803055000.03,97280.0,4322169.0,0.5386
2018-11-30,GAIL,EQ,339.2,342.2,348.25,337.75,342.55,343.05,342.32,5832509,199661267435000.0,97826.0,3729948.0,0.6395000000000001
2018-12-03,GAIL,EQ,343.05,341.0,357.4,339.5,355.05,355.65,350.68,6173643,216497611035000.0,94101.0,3079782.0,0.4989
2018-12-04,GAIL,EQ,355.65,350.65,359.8,350.65,355.25,354.35,355.58,4735506,168384587630000.0,117609.0,2377951.0,0.5022
2018-12-05,GAIL,EQ,354.35,354.7,356.4,347.25,348.85,349.35,350.7,2535122,88907642285000.0,48298.0,1337948.0,0.5278
2018-12-06,GAIL,EQ,349.35,346.0,350.25,340.5,350.0,349.0,346.99,4874145,169127140575000.0,84054.0,2866370.0,0.5881000000000001
2018-12-07,GAIL,EQ,349.0,346.0,347.0,330.8,335.25,334.7,335.2,7224133,242151668325000.0,73868.0,3061470.0,0.4238
2018-12-10,GAIL,EQ,334.7,332.8,337.85,328.0,332.5,332.05,332.81,4866821,161974537860000.0,82738.0,2587038.0,0.5316
2018-12-11,GAIL,EQ,332.05,330.2,335.45,329.7,332.85,332.55,332.34,6985033,232140854915000.0,91565.0,4417970.0,0.6325000000000001
2018-12-12,GAIL,EQ,332.55,335.0,345.5,331.1,343.75,344.45,340.14,3841601,130666509959999.98,41704.0,2067053.0,0.5381
2018-12-13,GAIL,EQ,344.45,345.45,348.3,340.2,346.5,346.45,344.38,3355227,115547922784999.98,76511.0,1885639.0,0.562
2018-12-14,GAIL,EQ,346.45,346.95,353.2,341.5,351.3,351.25,347.26,2004546,69609875345000.01,43642.0,870694.0,0.4344
2018-12-17,GAIL,EQ,351.25,351.3,355.4,350.6,353.4,353.15,352.89,2135558,75361215895000.0,67102.0,993171.0,0.4651
2018-12-18,GAIL,EQ,353.15,353.0,357.2,349.7,354.0,354.5,354.25,3459455,122550894125000.0,60529.0,1789050.0,0.5171
2018-12-19,GAIL,EQ,354.5,356.0,359.4,352.8,358.45,358.5,356.34,2697995,96140699920000.0,117153.0,1755982.0,0.6508
2018-12-20,GAIL,EQ,358.5,354.3,358.0,351.6,354.05,353.15,353.69,2399452,84865896450000.0,52547.0,1084542.0,0.452
2018-12-21,GAIL,EQ,353.15,353.0,354.2,344.1,345.5,345.05,346.96,4050832,140548692100000.0,48524.0,2557657.0,0.6314000000000001
2018-12-24,GAIL,EQ,345.05,345.1,350.05,339.85,346.9,347.7,345.74,3472576,120060131950000.0,44323.0,1914800.0,0.5514
2018-12-26,GAIL,EQ,347.7,346.4,354.4,342.0,353.85,353.4,348.07,1912786,66578462600000.0,29437.0,711629.0,0.37200000000000005
2018-12-27,GAIL,EQ,353.4,355.0,363.5,352.3,355.7,356.45,357.13,18218808,650654148135000.0,76838.0,13618523.0,0.7475
2018-12-28,GAIL,EQ,356.45,356.45,361.35,355.05,355.5,356.3,357.61,2961919,105921701840000.0,55106.0,1525463.0,0.515
2018-12-31,GAIL,EQ,356.3,357.6,361.8,354.0,359.1,360.3,358.39,2659906,95327851680000.0,51748.0,1309977.0,0.4925
2019-01-01,GAIL,EQ,360.3,359.0,364.0,356.95,361.9,362.15,361.71,2134503,77207851605000.0,18978.0,557883.0,0.2614
2019-01-02,GAIL,EQ,362.15,360.55,361.9,347.55,350.3,350.3,352.97,3528488,124545762220000.0,56740.0,1666816.0,0.47240000000000004
2019-01-03,GAIL,EQ,350.3,350.3,352.45,346.95,350.0,349.95,350.51,2397912,84048575775000.0,53505.0,1339615.0,0.5587
2019-01-04,GAIL,EQ,349.95,350.25,353.9,347.55,353.55,353.15,351.1,1837879,64528081429999.99,42335.0,823315.0,0.44799999999999995
2019-01-07,GAIL,EQ,353.15,353.5,358.05,351.1,355.75,357.1,355.37,1704243,60563629015000.0,27721.0,856280.0,0.5024000000000001
2019-01-08,GAIL,EQ,357.1,355.6,359.15,352.8,353.35,354.6,355.15,2397084,85132833725000.0,39077.0,1651750.0,0.6890999999999999
2019-01-09,GAIL,EQ,354.6,356.0,356.25,338.05,341.0,341.35,343.21,6152832,211169526865000.0,109684.0,2953260.0,0.48
2019-01-10,GAIL,EQ,341.35,343.0,345.1,339.25,343.8,343.9,341.82,2754189,94142840620000.0,45578.0,1327329.0,0.4819
2019-01-11,GAIL,EQ,343.9,343.6,344.8,337.2,337.7,338.6,339.71,2535455,86131165120000.0,60632.0,1148941.0,0.45310000000000006
2019-01-14,GAIL,EQ,338.6,338.0,338.3,322.15,325.2,324.9,326.46,7970272,260194881530000.03,97415.0,4209304.0,0.5281
2019-01-15,GAIL,EQ,324.9,323.0,326.95,322.05,325.4,324.55,324.35,4525559,146788653435000.0,55809.0,2064714.0,0.4562
2019-01-16,GAIL,EQ,324.55,326.0,331.45,323.55,326.0,325.5,327.65,5083489,166561509865000.0,69380.0,2372563.0,0.4667
2019-01-17,GAIL,EQ,325.5,328.9,333.4,326.3,332.75,332.4,330.46,4290595,141787998880000.0,82690.0,2196952.0,0.512
2019-01-18,GAIL,EQ,332.4,332.4,332.85,320.5,321.5,322.15,324.08,4459122,144512975565000.0,90102.0,2115459.0,0.4744
2019-01-21,GAIL,EQ,322.15,323.0,328.9,320.45,327.6,327.8,326.01,3304639,107733567865000.02,53427.0,1461353.0,0.4422
2019-01-22,GAIL,EQ,327.8,328.0,336.0,325.05,332.75,332.9,333.07,4770776,158901437020000.0,82272.0,2443942.0,0.5123
2019-01-23,GAIL,EQ,332.9,334.95,336.5,330.55,332.0,334.2,334.41,3063229,102438584205000.0,52980.0,1715593.0,0.5601
2019-01-24,GAIL,EQ,334.2,333.9,334.8,330.55,332.9,333.6,332.77,3384646,112631039270000.0,40513.0,2178543.0,0.6437
2019-01-25,GAIL,EQ,333.6,334.0,337.5,330.7,335.2,334.9,334.15,3615927,120826273505000.0,66583.0,2104302.0,0.5820000000000001
2019-01-28,GAIL,EQ,334.9,334.55,335.25,327.9,333.0,333.2,332.15,3799381,126195811234999.98,79621.0,2450233.0,0.6448999999999999
2019-01-29,GAIL,EQ,333.2,331.0,331.1,319.65,324.0,323.6,325.52,6076778,197810630295000.0,75166.0,3863073.0,0.6357
2019-01-30,GAIL,EQ,323.6,325.0,327.6,319.9,322.0,321.6,323.11,6159363,199012829125000.0,91543.0,3868653.0,0.6281
2019-01-31,GAIL,EQ,321.6,323.0,333.9,322.5,333.0,332.15,331.21,11052707,366080879660000.0,94136.0,6919681.0,0.6261
2019-02-01,GAIL,EQ,332.15,333.3,335.35,326.1,332.0,333.5,330.99,3367974,111475374225000.0,57278.0,1797981.0,0.5338
2019-02-04,GAIL,EQ,333.5,331.15,331.8,327.0,330.2,329.75,329.31,1682947,55421838245000.01,35268.0,755184.0,0.4487
2019-02-05,GAIL,EQ,329.75,330.25,339.0,325.55,333.25,332.1,332.04,5703845,189392068885000.0,62821.0,1180277.0,0.20690000000000003
2019-02-06,GAIL,EQ,332.1,336.5,340.85,330.3,340.3,339.8,336.88,4122658,138883453059999.98,59947.0,1766682.0,0.42850000000000005
2019-02-07,GAIL,EQ,339.8,340.2,342.7,335.65,338.9,339.95,338.73,2113465,71588927925000.0,35022.0,797737.0,0.3775
2019-02-08,GAIL,EQ,339.95,337.55,339.5,334.4,335.35,336.35,337.41,2274544,76746227795000.0,38022.0,1261829.0,0.5548
2019-02-11,GAIL,EQ,336.35,334.3,335.4,324.35,328.95,328.4,327.66,3272495,107226706380000.0,29759.0,1782888.0,0.5448
2019-02-12,GAIL,EQ,328.4,322.0,326.55,321.45,326.25,325.7,324.33,2836974,92010804020000.0,34415.0,1384340.0,0.488
2019-02-13,GAIL,EQ,325.7,325.05,329.5,313.1,316.5,315.5,322.43,4150836,133835403690000.02,46128.0,2296740.0,0.5533
2019-02-14,GAIL,EQ,315.5,316.5,316.8,306.8,308.1,307.95,311.02,7893518,245505885419999.97,103781.0,3899648.0,0.494
2019-02-15,GAIL,EQ,307.95,309.75,319.15,309.1,317.0,317.75,314.24,4963248,155963262265000.0,58311.0,1682202.0,0.33890000000000003
2019-02-18,GAIL,EQ,317.75,318.55,321.0,310.75,317.0,317.45,315.48,3410237,107585181690000.02,57928.0,1428671.0,0.4189
2019-02-19,GAIL,EQ,317.45,317.0,325.75,316.45,320.15,320.25,321.0,3180737,102102715680000.0,36390.0,1109176.0,0.34869999999999995
2019-02-20,GAIL,EQ,320.25,324.0,332.6,319.45,332.0,329.7,326.68,4540823,148339078495000.0,59531.0,2220553.0,0.489
2019-02-21,GAIL,EQ,329.7,332.0,336.6,324.05,331.55,331.7,330.95,7308931,241890722394999.97,90247.0,3430184.0,0.4693
2019-02-22,GAIL,EQ,331.7,335.0,335.0,325.65,326.5,327.15,329.26,4200942,138320305834999.98,85058.0,2061666.0,0.4908
2019-02-25,GAIL,EQ,327.15,326.1,329.5,322.2,327.05,327.8,327.21,8724063,285458994570000.0,110344.0,5949631.0,0.682
2019-02-26,GAIL,EQ,327.8,324.0,335.4,321.65,332.65,333.45,330.21,6031684,199170986730000.0,86716.0,3538270.0,0.5866
2019-02-27,GAIL,EQ,333.45,336.3,337.7,331.5,334.0,335.7,334.39,5429182,181544679370000.0,94318.0,2846655.0,0.5243
2019-02-28,GAIL,EQ,335.7,339.0,343.95,334.25,343.0,342.0,341.09,13009264,443731532314999.94,122110.0,7850995.0,0.6035
2019-03-01,GAIL,EQ,342.0,343.5,349.3,342.5,343.25,343.85,346.2,6020443,208426496560000.0,101876.0,3495113.0,0.5805
2019-03-05,GAIL,EQ,343.85,343.0,347.4,341.25,346.6,346.5,344.72,3921657,135185683009999.98,98221.0,2052974.0,0.5235000000000001
2019-03-06,GAIL,EQ,346.5,348.0,348.9,342.6,344.55,345.35,345.63,2534626,87605415495000.0,70504.0,1100950.0,0.4344
2019-03-07,GAIL,EQ,345.35,344.55,350.35,343.05,345.0,344.15,346.07,2724235,94277098625000.0,60418.0,1063766.0,0.39049999999999996
2019-03-08,GAIL,EQ,344.15,345.0,351.0,341.7,350.3,349.65,346.98,2717482,94291307205000.0,59421.0,1022177.0,0.3761
2019-03-11,GAIL,EQ,349.65,350.3,357.9,350.0,352.0,351.75,353.78,3873852,137049981065000.02,94816.0,2085951.0,0.5385
2019-03-12,GAIL,EQ,351.75,354.4,357.5,349.1,351.45,353.9,353.9,4205695,148841359930000.0,56588.0,2204439.0,0.5242
2019-03-13,GAIL,EQ,353.9,354.6,358.2,348.5,352.55,351.6,352.86,3749726,132312453880000.0,62459.0,1913274.0,0.5102
2019-03-14,GAIL,EQ,351.6,352.55,357.0,346.95,356.55,353.6,349.4,2859986,99928686730000.0,65319.0,1594460.0,0.5575
2019-03-15,GAIL,EQ,353.6,355.65,362.0,350.0,361.0,359.35,358.43,7463044,267498154165000.0,56599.0,4989910.0,0.6686
2019-03-18,GAIL,EQ,359.35,362.0,362.9,357.6,359.9,359.85,360.39,3485045,125598284390000.02,47873.0,1565143.0,0.4491
2019-03-19,GAIL,EQ,359.85,362.6,366.5,360.25,361.9,362.05,362.62,4686738,169950341715000.0,60087.0,2308168.0,0.4925
2019-03-20,GAIL,EQ,362.05,362.0,362.7,353.35,355.1,354.7,356.92,2853402,101844540230000.0,57000.0,1706175.0,0.5979
2019-03-22,GAIL,EQ,354.7,356.8,359.35,347.3,348.8,348.95,351.66,2588946,91041886840000.0,48521.0,1377630.0,0.5321
2019-03-25,GAIL,EQ,348.95,348.7,353.0,343.0,351.4,351.65,348.63,2810575,97983945140000.0,30050.0,1527451.0,0.5435
2019-03-26,GAIL,EQ,351.65,352.8,362.0,351.65,359.4,359.35,358.45,4617787,165526276865000.0,45087.0,2366949.0,0.5126
2019-03-27,GAIL,EQ,359.35,359.0,362.0,354.45,355.0,355.85,358.36,2653874,95105302815000.0,67878.0,1343521.0,0.5062
2019-03-28,GAIL,EQ,355.85,354.55,363.0,354.3,358.0,358.3,359.15,4661285,167411142900000.0,86599.0,2781251.0,0.5967
2019-03-29,GAIL,EQ,358.3,359.05,360.7,344.0,350.0,347.65,350.06,6527844,228514200980000.03,90051.0,3386054.0,0.5186999999999999
2019-04-01,GAIL,EQ,347.65,352.0,360.6,351.75,354.5,354.7,356.48,5703986,203336079530000.0,89604.0,2616683.0,0.4587
2019-04-02,GAIL,EQ,354.7,356.8,364.85,354.0,362.5,362.6,360.27,5093612,183508518735000.0,97184.0,2403708.0,0.4719
2019-04-03,GAIL,EQ,362.6,362.65,364.4,350.65,353.4,352.45,357.49,3516055,125694744425000.0,93749.0,1572384.0,0.4472
2019-04-04,GAIL,EQ,352.45,354.7,355.0,343.6,345.85,346.3,347.8,3496000,121591965565000.02,67056.0,1585116.0,0.4534
2019-04-05,GAIL,EQ,346.3,348.75,351.55,346.65,349.0,348.8,348.93,2035250,71016544105000.0,45519.0,918273.0,0.4512
2019-04-08,GAIL,EQ,348.8,350.0,350.65,340.1,342.05,341.9,343.83,3505949,120546620575000.0,75507.0,2008708.0,0.5729
2019-04-09,GAIL,EQ,341.9,343.0,345.0,336.1,343.0,343.5,340.17,3304237,112401353145000.0,63202.0,1008891.0,0.3053
2019-04-10,GAIL,EQ,343.5,343.0,344.35,337.05,337.5,337.7,339.39,2548368,86490008760000.0,63490.0,1164719.0,0.457
2019-04-11,GAIL,EQ,337.7,338.4,343.55,337.8,342.7,342.7,341.26,2242542,76529251430000.0,68870.0,984255.0,0.4389
2019-04-12,GAIL,EQ,342.7,343.6,359.45,341.8,355.3,356.75,352.44,10551289,371867030605000.0,113131.0,4168234.0,0.395
2019-04-15,GAIL,EQ,356.75,356.5,358.3,351.85,353.6,354.05,354.91,3307071,117372425959999.98,54818.0,1172214.0,0.35450000000000004
2019-04-16,GAIL,EQ,354.05,356.0,358.2,350.3,351.6,351.6,354.39,2529347,89637665955000.0,55132.0,1136094.0,0.44920000000000004
2019-04-18,GAIL,EQ,351.6,354.4,354.4,348.5,352.0,351.95,351.76,2694358,94777570140000.0,44950.0,1328832.0,0.4932
2019-04-22,GAIL,EQ,351.95,351.3,352.4,344.05,344.45,344.85,346.51,1444877,50066769600000.0,23585.0,416597.0,0.2883
2019-04-23,GAIL,EQ,344.85,337.5,340.9,331.7,340.0,339.45,336.4,9101602,306176786155000.0,96087.0,3992130.0,0.4386
2019-04-24,GAIL,EQ,339.45,341.1,348.0,339.7,346.5,346.05,344.17,3445166,118571254459999.98,69348.0,1430265.0,0.4152
2019-04-25,GAIL,EQ,346.05,346.0,349.0,341.1,342.8,343.1,343.64,5132603,176374813065000.0,86928.0,3570786.0,0.6957
2019-04-26,GAIL,EQ,343.1,342.9,355.3,340.5,352.95,353.4,351.66,4241310,149151781990000.0,74943.0,2033532.0,0.47950000000000004
2019-04-30,GAIL,EQ,353.4,351.25,356.85,348.55,354.9,355.95,353.18,4601141,162504131610000.0,69377.0,2272945.0,0.494
2019-05-02,GAIL,EQ,355.95,353.1,354.85,346.25,346.5,347.55,349.96,2823109,98797303035000.0,59824.0,1087783.0,0.38530000000000003
2019-05-03,GAIL,EQ,347.55,346.8,350.9,342.4,345.8,345.45,345.58,3652087,126209129884999.98,75726.0,1563541.0,0.42810000000000004
2019-05-06,GAIL,EQ,345.45,341.95,351.15,341.15,344.1,346.25,345.32,4334526,149680445620000.0,58861.0,2495934.0,0.5758
2019-05-07,GAIL,EQ,346.25,348.0,356.95,339.65,341.4,340.75,342.24,3456457,118292445000000.0,53960.0,1950942.0,0.5644
2019-05-08,GAIL,EQ,340.75,341.0,345.15,336.4,337.5,337.5,340.43,3681837,125340552225000.0,51177.0,2069654.0,0.5621
2019-05-09,GAIL,EQ,337.5,337.1,341.45,333.05,340.6,340.4,337.63,2761414,93234334705000.0,47265.0,1521196.0,0.5509000000000001
2019-05-10,GAIL,EQ,340.4,341.0,343.8,338.2,340.75,341.55,341.45,1859456,63492028610000.0,46971.0,806093.0,0.4335
2019-05-13,GAIL,EQ,341.55,341.55,342.8,330.3,332.6,332.05,335.73,1673740,56192462815000.0,28083.0,516873.0,0.3088
2019-05-14,GAIL,EQ,332.05,332.0,355.3,330.75,344.75,345.15,340.71,4563982,155499182995000.0,79196.0,2108440.0,0.462
2019-05-15,GAIL,EQ,345.15,343.0,349.4,330.85,332.6,331.75,339.33,4159499,141143654200000.0,70035.0,1760990.0,0.42340000000000005
2019-05-16,GAIL,EQ,331.75,333.85,334.4,326.7,330.2,329.2,330.25,2821978,93195044005000.0,43141.0,1184609.0,0.41979999999999995
2019-05-17,GAIL,EQ,329.2,331.0,334.1,330.2,333.5,333.05,332.98,2085018,69426084735000.0,31483.0,1045747.0,0.5015999999999999
2019-05-20,GAIL,EQ,333.05,340.0,349.3,338.9,344.7,345.6,343.22,2679431,91963532465000.0,65455.0,1288846.0,0.48100000000000004
2019-05-21,GAIL,EQ,345.6,350.7,350.8,335.35,339.0,338.7,341.21,2503954,85436729835000.0,69153.0,736820.0,0.2943
2019-05-22,GAIL,EQ,338.7,338.7,341.75,334.2,336.95,336.9,337.61,2579784,87097235400000.0,62264.0,1428413.0,0.5537
2019-05-23,GAIL,EQ,336.9,342.0,342.65,336.9,337.0,337.95,339.6,2040594,69298521325000.0,53449.0,950529.0,0.4658
2019-05-24,GAIL,EQ,337.95,338.0,342.6,335.15,342.15,341.65,338.89,2542001,86145546320000.0,38278.0,1312624.0,0.5164
2019-05-27,GAIL,EQ,341.65,343.0,351.0,341.75,348.15,348.35,346.86,5400992,187337255640000.0,66183.0,1231775.0,0.2281
2019-05-28,GAIL,EQ,348.35,353.9,354.7,345.5,348.7,348.75,349.65,7007552,245018027575000.0,106895.0,2838793.0,0.4051
2019-05-29,GAIL,EQ,348.75,350.0,362.1,349.45,356.5,353.75,356.5,10595605,377736282365000.0,102538.0,3494472.0,0.3298
2019-05-30,GAIL,EQ,353.75,355.85,360.5,353.35,359.5,359.25,357.71,11515220,411913857860000.0,93901.0,7221880.0,0.6272
2019-05-31,GAIL,EQ,359.25,360.0,363.1,356.45,361.95,361.0,360.01,4580735,164909486835000.0,86657.0,2313696.0,0.5051
2019-06-03,GAIL,EQ,361.0,362.9,365.4,356.6,358.2,357.45,359.94,5344436,192368965990000.0,57898.0,2895077.0,0.5417000000000001
2019-06-04,GAIL,EQ,357.45,356.0,360.35,355.1,357.5,358.25,357.97,3121245,111732269884999.98,53807.0,1614366.0,0.5172
2019-06-06,GAIL,EQ,358.25,335.0,338.65,314.25,317.1,316.3,323.69,27978741,905632199254999.9,303285.0,9429369.0,0.337
2019-06-07,GAIL,EQ,316.3,317.1,320.9,307.7,313.75,313.85,314.93,10176297,320485316280000.0,120846.0,2922472.0,0.2872
2019-06-10,GAIL,EQ,313.85,319.0,320.0,306.45,307.5,307.25,309.82,7120560,220608919225000.0,109178.0,3294139.0,0.4626
2019-06-11,GAIL,EQ,307.25,309.0,312.0,302.85,306.5,306.05,306.43,10093966,309313331700000.0,157310.0,5295849.0,0.5246999999999999
2019-06-12,GAIL,EQ,306.05,307.5,312.5,306.05,310.3,310.1,310.07,5657418,175421511555000.0,71645.0,1897048.0,0.33530000000000004
2019-06-13,GAIL,EQ,310.1,310.3,311.8,307.1,308.9,308.1,308.94,4076787,125947431200000.0,78111.0,2144210.0,0.526
2019-06-14,GAIL,EQ,308.1,308.5,311.55,307.55,307.7,308.5,309.52,3964245,122702477780000.0,55725.0,2169585.0,0.5473
2019-06-17,GAIL,EQ,308.5,309.0,309.8,302.6,305.7,305.95,304.92,4362926,133034108184999.98,52142.0,2307168.0,0.5134000000000001
2019-06-18,GAIL,EQ,305.95,306.7,308.85,304.1,308.0,308.05,307.25,3289801,101078462435000.0,55006.0,2025343.0,0.6054
2019-06-19,GAIL,EQ,308.05,310.0,311.0,304.75,307.6,307.75,307.06,3487765,107096108310000.0,51296.0,1833504.0,0.5257000000000001
2019-06-20,GAIL,EQ,307.75,307.5,311.9,305.5,311.8,311.15,308.79,2814290,86901667735000.0,52810.0,1544514.0,0.5488000000000001
2019-06-21,GAIL,EQ,311.15,313.0,313.9,307.65,311.0,311.6,310.48,5984422,185803149605000.0,70341.0,3517632.0,0.5878
2019-06-24,GAIL,EQ,311.6,311.95,312.5,305.75,306.65,306.7,307.45,3329240,102358252560000.0,50005.0,2040203.0,0.6128
2019-06-25,GAIL,EQ,306.7,305.5,310.55,304.25,309.45,309.7,307.52,3871816,119066787465000.02,70284.0,1912430.0,0.4939
2019-06-26,GAIL,EQ,309.7,311.0,311.4,307.0,309.25,309.25,308.75,4349440,134288536684999.98,35359.0,2368005.0,0.5444
2019-06-27,GAIL,EQ,309.25,310.0,310.8,306.0,306.5,306.65,307.32,8374313,257356033665000.0,61569.0,5845275.0,0.698
2019-06-28,GAIL,EQ,306.65,307.8,313.25,306.35,311.85,311.95,310.9,3912327,121634262900000.0,55494.0,1710724.0,0.43729999999999997
2019-07-01,GAIL,EQ,311.95,309.95,313.5,308.4,312.45,312.7,311.53,4567296,142282790325000.0,54303.0,2528806.0,0.5537
2019-07-02,GAIL,EQ,312.7,312.95,314.75,310.0,311.15,311.35,311.62,3638172,113373847550000.0,36338.0,2103930.0,0.5783
2019-07-03,GAIL,EQ,311.35,311.6,312.35,304.6,305.4,305.25,305.92,7942285,242974153785000.0,88148.0,4659853.0,0.5867
2019-07-04,GAIL,EQ,305.25,306.4,309.3,304.25,308.2,307.8,306.87,3983356,122236752765000.02,47545.0,1691471.0,0.42460000000000003
2019-07-05,GAIL,EQ,307.8,309.35,309.4,305.1,305.45,306.4,307.21,4605518,141484677260000.0,56137.0,2791152.0,0.606
2019-07-08,GAIL,EQ,306.4,305.45,305.5,297.4,302.0,302.1,301.64,8016114,241796154755000.03,51882.0,4657278.0,0.5810000000000001
2019-07-09,GAIL,EQ,302.1,151.0,152.2,145.75,147.35,147.1,148.47,7104004,105470615540000.0,104966.0,2674804.0,0.3765
2019-07-10,GAIL,EQ,147.1,148.3,149.2,144.3,144.85,144.95,146.33,6748678,98752900375000.0,74793.0,3328481.0,0.4932
2019-07-11,GAIL,EQ,144.95,145.5,148.4,145.5,147.6,147.45,147.02,4940343,72632995425000.0,50949.0,1963679.0,0.3975
2019-07-12,GAIL,EQ,147.45,148.35,150.8,145.75,146.6,146.65,147.54,3567245,52630189995000.0,36218.0,1071108.0,0.3003
2019-07-15,GAIL,EQ,146.65,147.0,147.8,144.65,145.4,145.5,145.48,3614325,52581775325000.0,32585.0,1730413.0,0.47880000000000006
2019-07-16,GAIL,EQ,145.5,145.5,148.0,144.8,147.3,147.35,146.44,6833547,100071994155000.0,64891.0,3565726.0,0.5218
2019-07-17,GAIL,EQ,147.35,146.05,146.4,142.45,143.3,143.4,143.93,11333981,163135415225000.0,118890.0,5507154.0,0.48590000000000005
2019-07-18,GAIL,EQ,143.4,144.0,144.2,141.0,141.75,141.95,142.36,6315213,89901155645000.0,52050.0,3703016.0,0.5864
2019-07-19,GAIL,EQ,141.95,142.95,142.95,137.1,137.4,137.6,138.72,9436240,130900901075000.0,67722.0,4946524.0,0.5242
2019-07-22,GAIL,EQ,137.6,136.7,138.75,134.85,137.3,138.0,137.39,6846990,94072902375000.0,51201.0,4007842.0,0.5853
2019-07-23,GAIL,EQ,138.0,137.95,140.8,137.75,138.95,138.6,139.25,5216558,72639700125000.0,63049.0,2812041.0,0.5391
2019-07-24,GAIL,EQ,138.6,139.1,139.1,135.2,136.7,136.65,136.77,5568155,76153045290000.0,62568.0,3665757.0,0.6583
2019-07-25,GAIL,EQ,136.65,136.65,137.5,134.15,135.0,134.75,136.0,8082602,109922638530000.0,66006.0,4834684.0,0.5982000000000001
2019-07-26,GAIL,EQ,134.75,134.2,135.7,132.4,133.2,132.95,133.61,5883152,78607464295000.0,41917.0,3051067.0,0.5186
2019-07-29,GAIL,EQ,132.95,133.2,134.55,130.75,131.1,131.4,132.16,5056233,66823866625000.0,44728.0,2753281.0,0.5445000000000001
2019-07-30,GAIL,EQ,131.4,131.6,132.65,128.5,129.15,129.15,130.84,5440008,71178834075000.0,62109.0,2925654.0,0.5378000000000001
2019-07-31,GAIL,EQ,129.15,129.15,130.35,128.3,128.85,128.85,129.37,6548162,84714428495000.0,50083.0,4337543.0,0.6624
2019-08-01,GAIL,EQ,128.85,128.85,131.1,125.7,128.25,128.6,128.5,10639265,136712283009999.98,147101.0,6478448.0,0.6089
2019-08-02,GAIL,EQ,128.6,128.0,129.2,123.8,127.65,127.65,126.3,7613334,96159297535000.0,107829.0,3297412.0,0.43310000000000004
2019-08-05,GAIL,EQ,127.65,126.1,126.25,122.5,122.7,122.95,123.88,5520479,68390110920000.01,52153.0,2686353.0,0.4866
2019-08-06,GAIL,EQ,122.95,122.0,126.55,121.65,123.15,123.35,124.14,7408846,91970562695000.0,116344.0,3469635.0,0.4683
2019-08-07,GAIL,EQ,123.35,124.4,124.4,120.6,121.05,121.7,122.1,6265312,76499574315000.0,91170.0,2922077.0,0.46640000000000004
2019-08-08,GAIL,EQ,121.7,121.5,122.55,119.6,121.85,121.95,121.2,5704123,69135746100000.0,91655.0,3236595.0,0.5674
2019-08-09,GAIL,EQ,121.95,122.2,125.4,120.6,123.9,123.85,122.85,13886234,170591201020000.0,106242.0,6364367.0,0.4583
2019-08-13,GAIL,EQ,123.85,124.85,129.15,124.0,125.55,126.0,126.79,22790395,288962431165000.0,161628.0,14377754.0,0.6309
2019-08-14,GAIL,EQ,126.0,126.7,130.3,126.25,126.65,126.75,128.05,8914174,114141612040000.02,174817.0,3724941.0,0.4179
2019-08-16,GAIL,EQ,126.75,128.7,131.45,124.25,129.55,129.65,129.34,15324865,198217771360000.0,129916.0,7380407.0,0.4816
2019-08-19,GAIL,EQ,129.65,130.45,130.9,126.6,127.5,127.3,128.31,5062785,64961734690000.0,55138.0,2004305.0,0.39590000000000003
2019-08-20,GAIL,EQ,127.3,127.5,128.6,125.9,127.4,127.35,127.41,7845685,99958071125000.0,78398.0,4672030.0,0.5955
2019-08-21,GAIL,EQ,127.35,127.9,128.45,122.05,122.3,122.5,125.33,6625996,83044136430000.0,40564.0,3704021.0,0.559
2019-08-22,GAIL,EQ,122.5,122.0,124.7,119.75,120.7,120.65,122.2,13016276,159063501865000.0,107276.0,8029538.0,0.6169
2019-08-23,GAIL,EQ,120.65,120.7,126.15,119.5,124.65,124.4,123.65,10133080,125299909125000.0,90805.0,5935715.0,0.5858
2019-08-26,GAIL,EQ,124.4,126.8,126.95,123.2,126.05,126.4,125.38,7917113,99264337280000.0,64234.0,3819262.0,0.48240000000000005
2019-08-27,GAIL,EQ,126.4,128.0,131.45,126.55,130.45,130.2,130.15,15044716,195800155245000.0,126643.0,10419715.0,0.6926000000000001
2019-08-28,GAIL,EQ,130.2,130.8,133.6,127.5,127.85,128.05,130.24,11370702,148089706670000.0,96484.0,6092470.0,0.5357999999999999
2019-08-29,GAIL,EQ,128.05,127.15,129.4,126.5,129.1,128.5,127.99,6168273,78949518445000.0,45285.0,3233190.0,0.5242
2019-08-30,GAIL,EQ,128.5,129.65,133.1,125.2,130.05,129.8,129.57,12497894,161930411150000.0,71269.0,5249523.0,0.42
2019-09-03,GAIL,EQ,129.8,128.55,130.45,126.05,127.05,126.8,128.29,6691666,85850512405000.0,98620.0,3167280.0,0.4733
2019-09-04,GAIL,EQ,126.8,127.0,129.65,125.05,127.5,127.3,126.64,8230717,104233307295000.0,93694.0,3701875.0,0.4498
2019-09-05,GAIL,EQ,127.3,126.1,132.25,126.0,131.0,130.95,130.61,9761289,127495644770000.0,125415.0,3652652.0,0.37420000000000003
2019-09-06,GAIL,EQ,130.95,131.7,132.05,129.25,131.35,131.35,130.83,6405463,83803664030000.0,55757.0,2498408.0,0.39
2019-09-09,GAIL,EQ,131.35,131.65,132.7,130.2,132.4,132.15,131.72,4417454,58187559575000.0,57239.0,1842054.0,0.41700000000000004
2019-09-11,GAIL,EQ,132.15,130.3,132.0,128.15,128.45,128.45,130.06,12366789,160844749850000.0,82736.0,7061779.0,0.5710000000000001
2019-09-12,GAIL,EQ,128.45,129.35,129.7,125.4,125.45,125.75,127.2,6009170,76438763545000.0,55723.0,2440778.0,0.4062
2019-09-13,GAIL,EQ,125.75,125.75,129.95,123.65,129.35,129.25,126.91,8372793,106260453005000.0,77230.0,2950501.0,0.35240000000000005
2019-09-16,GAIL,EQ,129.25,130.4,132.65,128.6,129.5,129.7,130.68,18321836,239422502069999.97,138753.0,7407000.0,0.4043
2019-09-17,GAIL,EQ,129.7,129.45,133.3,129.0,132.1,131.9,131.43,12851000,168901767030000.0,103637.0,5611158.0,0.4366
2019-09-18,GAIL,EQ,131.9,133.1,135.75,131.65,135.55,134.95,134.07,11512617,154349712200000.0,99603.0,4114022.0,0.35729999999999995
2019-09-19,GAIL,EQ,134.95,135.7,135.7,130.8,133.2,133.05,132.89,12843947,170687786005000.0,85659.0,7379132.0,0.5745
2019-09-20,GAIL,EQ,133.05,132.5,136.95,130.8,134.55,134.7,134.66,20944993,282054531210000.0,133433.0,11174786.0,0.5335
2019-09-23,GAIL,EQ,134.7,139.0,148.75,137.45,140.1,141.3,141.75,19474860,276058850135000.0,105774.0,9001125.0,0.4622
2019-09-24,GAIL,EQ,141.3,141.3,142.6,136.3,138.55,139.25,139.01,8362288,116243256665000.02,73971.0,3240541.0,0.3875
2019-09-25,GAIL,EQ,139.25,138.55,138.55,134.2,136.9,136.45,136.13,6757199,91983409465000.0,73213.0,3363640.0,0.4978
2019-09-26,GAIL,EQ,136.45,137.1,138.2,135.6,137.5,137.1,136.94,10528746,144180510095000.0,97398.0,5055511.0,0.4802
2019-09-27,GAIL,EQ,137.1,136.5,136.95,132.5,134.8,134.15,134.38,7540645,101333061185000.0,64662.0,3043556.0,0.4036
2019-09-30,GAIL,EQ,134.15,134.8,135.25,132.4,133.95,134.5,134.11,6929153,92925294165000.0,56297.0,3248276.0,0.46880000000000005
2019-10-01,GAIL,EQ,134.5,134.1,136.5,130.65,133.0,132.9,133.89,7793321,104343565580000.0,55882.0,3376683.0,0.4333
2019-10-03,GAIL,EQ,132.9,133.0,133.7,130.85,131.55,131.7,132.13,8352681,110367385984999.98,86546.0,4255286.0,0.5095000000000001
2019-10-04,GAIL,EQ,131.7,132.0,133.8,129.8,131.75,132.15,131.98,11743792,154989284075000.0,98292.0,5784282.0,0.4925
2019-10-07,GAIL,EQ,132.15,132.0,132.7,129.0,130.1,130.2,130.57,6694946,87417115855000.0,46991.0,2498045.0,0.37310000000000004
2019-10-09,GAIL,EQ,130.2,130.0,132.65,128.4,131.4,132.1,131.09,7500511,98325471040000.0,71885.0,3689103.0,0.4918
2019-10-10,GAIL,EQ,132.1,131.4,132.1,126.4,127.3,127.35,128.21,12077572,154851546395000.0,121067.0,6797173.0,0.5628000000000001
2019-10-11,GAIL,EQ,127.35,127.25,128.65,124.55,125.1,124.95,125.93,8061315,101514120265000.0,81597.0,3316221.0,0.4114
2019-10-14,GAIL,EQ,124.95,125.5,127.75,123.55,126.0,125.85,125.73,12739190,160173209670000.0,62705.0,5772269.0,0.45310000000000006
2019-10-15,GAIL,EQ,125.85,126.0,129.15,125.55,127.75,128.1,127.17,10131996,128845202755000.0,49419.0,4745576.0,0.46840000000000004
2019-10-16,GAIL,EQ,128.1,128.0,128.0,126.0,126.85,126.8,126.76,8264171,104759712060000.0,68705.0,4093782.0,0.4954
2019-10-17,GAIL,EQ,126.8,126.7,129.05,125.85,128.4,128.75,127.39,8167657,104044976770000.0,63643.0,3851178.0,0.4715
2019-10-18,GAIL,EQ,128.75,128.5,130.4,127.8,129.5,129.55,129.09,8902057,114912412630000.0,58541.0,3801119.0,0.42700000000000005
2019-10-22,GAIL,EQ,129.55,129.55,130.95,128.8,129.5,129.5,129.69,7644747,99146226865000.0,68513.0,4030529.0,0.5272
2019-10-23,GAIL,EQ,129.5,129.9,129.9,128.1,128.7,128.65,128.95,3492488,45034097275000.0,25954.0,1386267.0,0.3969
2019-10-24,GAIL,EQ,128.65,129.1,129.1,123.35,123.8,123.85,125.05,14228647,177922450750000.0,72946.0,8439360.0,0.5931000000000001
2019-10-25,GAIL,EQ,123.85,123.8,124.8,122.35,122.8,123.05,123.57,8026780,99183643580000.0,52076.0,4276529.0,0.5328
2019-10-27,GAIL,EQ,123.05,124.0,124.0,122.6,123.85,123.65,123.61,637741,7883431420000.0,5514.0,341973.0,0.5362
2019-10-29,GAIL,EQ,123.65,123.65,127.55,123.0,125.95,125.85,125.6,12817648,160986436305000.0,97691.0,8527757.0,0.6653
2019-10-30,GAIL,EQ,125.85,127.65,134.0,125.6,133.8,133.6,130.5,15923937,207801387525000.0,81531.0,5942773.0,0.37320000000000003
2019-10-31,GAIL,EQ,133.6,134.4,139.6,132.7,138.0,137.35,136.86,19882917,272126793269999.97,92111.0,9188305.0,0.4621
2019-11-01,GAIL,EQ,137.35,138.0,138.7,134.7,134.85,135.15,136.69,6401816,87508810660000.0,44681.0,1986744.0,0.3103
2019-11-04,GAIL,EQ,135.15,136.45,139.75,136.3,137.0,137.05,137.65,7028979,96752634645000.0,45415.0,2041804.0,0.29050000000000004
2019-11-05,GAIL,EQ,137.05,136.85,138.5,135.15,137.65,137.4,137.25,7519917,103213027700000.0,43707.0,3789170.0,0.5039
2019-11-06,GAIL,EQ,137.4,137.3,139.2,136.05,136.1,136.7,137.14,6194082,84943854315000.0,44131.0,3262421.0,0.5267000000000001
2019-11-07,GAIL,EQ,136.7,137.25,137.35,131.3,131.85,132.1,133.47,11264143,150345353660000.0,49044.0,7237879.0,0.6426000000000001
2019-11-08,GAIL,EQ,132.1,131.8,131.95,125.9,126.95,127.05,128.15,21300806,272965168940000.0,113804.0,8943911.0,0.41990000000000005
2019-11-11,GAIL,EQ,127.05,126.9,130.8,125.0,130.2,130.35,128.53,12800817,164523415405000.0,80443.0,5140304.0,0.40159999999999996
2019-11-13,GAIL,EQ,130.35,129.9,129.9,123.25,124.05,123.85,125.26,19372452,242661403019999.97,142712.0,9867807.0,0.5094
2019-11-14,GAIL,EQ,123.85,124.5,125.0,119.6,122.9,121.8,121.57,22833339,277595448085000.0,126331.0,12491619.0,0.5471
2019-11-15,GAIL,EQ,121.8,122.95,124.5,122.0,124.3,124.3,123.56,9604176,118672722434999.98,46868.0,3350334.0,0.34880000000000005
2019-11-18,GAIL,EQ,124.3,123.7,125.25,121.75,124.7,124.8,123.91,9735179,120626738450000.0,47643.0,3613555.0,0.3712
2019-11-19,GAIL,EQ,124.8,124.7,125.8,123.15,125.3,125.1,124.79,7848669,97942474035000.0,50693.0,2936257.0,0.3741
2019-11-20,GAIL,EQ,125.1,125.2,125.35,123.8,124.1,124.5,124.55,9542169,118852397900000.0,38517.0,4694500.0,0.49200000000000005
2019-11-21,GAIL,EQ,124.5,124.5,124.5,121.4,121.85,121.95,122.42,9596989,117484786740000.02,68031.0,4843297.0,0.5047
2019-11-22,GAIL,EQ,121.95,122.0,122.65,121.05,122.1,122.35,121.92,6850221,83516271245000.0,42464.0,2643922.0,0.386
2019-11-25,GAIL,EQ,122.35,123.0,123.0,121.5,122.0,122.1,122.17,6419808,78429404200000.0,47218.0,2998815.0,0.4671
2019-11-26,GAIL,EQ,122.1,122.1,126.1,122.1,125.1,125.0,124.61,25282027,315044163510000.0,89845.0,12946118.0,0.5121
2019-11-27,GAIL,EQ,125.0,125.6,126.5,123.45,124.45,124.45,124.99,9810571,122623748090000.02,45061.0,3287549.0,0.3351
2019-11-28,GAIL,EQ,124.45,125.2,126.35,124.15,126.05,125.8,124.99,8177000,102201131535000.0,40895.0,3487055.0,0.4264
2019-11-29,GAIL,EQ,125.8,125.05,128.45,125.05,126.0,126.05,126.33,9439278,119245988990000.02,57305.0,3465942.0,0.36719999999999997
2019-12-02,GAIL,EQ,126.05,127.85,127.85,125.4,126.5,126.6,126.61,5961306,75474853585000.0,28547.0,2993373.0,0.5021
2019-12-03,GAIL,EQ,126.6,126.1,126.55,123.0,123.6,123.55,124.83,8613500,107523220680000.0,67251.0,4414633.0,0.5125
2019-12-04,GAIL,EQ,123.55,123.0,124.0,122.0,123.8,123.25,122.92,6473150,79567342115000.0,35871.0,3439619.0,0.5314
2019-12-05,GAIL,EQ,123.25,123.5,123.75,120.75,121.25,121.2,121.3,12312213,149352515425000.0,55325.0,6894498.0,0.56
2019-12-06,GAIL,EQ,121.2,121.3,121.7,115.85,117.15,117.15,118.18,12255623,144842271620000.0,82306.0,5549342.0,0.45280000000000004
2019-12-09,GAIL,EQ,117.15,117.8,117.8,115.2,116.25,116.2,116.27,9321139,108372853980000.0,35958.0,4200410.0,0.45060000000000006
2019-12-10,GAIL,EQ,116.2,115.9,116.0,110.45,111.1,111.05,112.51,17923796,201663325785000.0,84687.0,8484063.0,0.4733
2019-12-11,GAIL,EQ,111.05,111.1,117.65,110.55,116.95,117.3,115.04,28000003,322100904720000.0,135019.0,8446905.0,0.3017
2019-12-12,GAIL,EQ,117.3,117.4,120.15,116.9,118.75,118.95,118.66,10163858,120602690359999.98,56417.0,2556752.0,0.2516
2019-12-13,GAIL,EQ,118.95,119.0,120.9,118.4,119.65,119.8,119.57,5753924,68800889960000.0,35726.0,1799680.0,0.3128
2019-12-16,GAIL,EQ,119.8,119.8,122.4,119.1,120.65,121.2,121.44,12001210,145743369285000.0,73815.0,5512756.0,0.4594
2019-12-17,GAIL,EQ,121.2,120.6,120.65,118.3,120.15,119.8,119.34,8558386,102137648805000.0,60097.0,3145151.0,0.3675
2019-12-18,GAIL,EQ,119.8,120.2,120.3,116.6,117.3,117.35,117.59,9445724,111076287395000.0,61157.0,3682500.0,0.3899
2019-12-19,GAIL,EQ,117.35,117.3,117.95,115.55,117.75,117.7,117.09,8018905,93891476055000.0,38296.0,3133029.0,0.3907
2019-12-20,GAIL,EQ,117.7,117.5,120.0,116.5,119.7,119.55,118.44,10814623,128086939815000.02,52090.0,4054575.0,0.3749
2019-12-23,GAIL,EQ,119.55,118.7,121.7,118.1,120.1,120.6,119.82,14636910,175383139535000.0,41831.0,5667423.0,0.3872
2019-12-24,GAIL,EQ,120.6,120.3,121.2,119.35,119.4,119.75,119.97,4667059,55992994229999.99,23084.0,1823374.0,0.3907
2019-12-26,GAIL,EQ,119.75,119.7,120.35,117.6,118.0,118.1,118.77,8213542,97556245675000.0,24707.0,3357352.0,0.40880000000000005
2019-12-27,GAIL,EQ,118.1,118.3,119.2,118.0,118.5,118.55,118.7,5215886,61911700300000.0,26714.0,2333390.0,0.4474
2019-12-30,GAIL,EQ,118.55,118.55,120.45,118.35,118.75,118.9,119.25,5708405,68073615640000.0,27450.0,1687647.0,0.2956
2019-12-31,GAIL,EQ,118.9,118.9,122.3,118.8,121.1,121.05,120.87,13508891,163277370110000.0,50439.0,4803729.0,0.3556
2020-01-01,GAIL,EQ,121.05,121.4,121.8,119.75,120.95,121.2,120.69,4704499,56779039779999.99,26255.0,951936.0,0.2023
2020-01-02,GAIL,EQ,121.2,121.5,123.95,120.65,123.4,123.55,122.6,6747917,82731616695000.0,34471.0,2318282.0,0.3436
2020-01-03,GAIL,EQ,123.55,123.7,128.8,123.7,125.5,125.65,126.53,21625485,273619789015000.0,86172.0,8294359.0,0.3835
2020-01-06,GAIL,EQ,125.65,125.0,126.25,122.85,124.35,124.35,124.0,7719845,95727630090000.0,38654.0,3034674.0,0.3931
2020-01-07,GAIL,EQ,124.35,124.9,126.05,123.85,124.2,124.45,124.98,9298669,116215775345000.0,43688.0,3979351.0,0.4279
2020-01-08,GAIL,EQ,124.45,123.1,124.5,122.75,124.2,123.9,123.63,3457429,42742987045000.0,20471.0,833860.0,0.24120000000000003
2020-01-09,GAIL,EQ,123.9,124.4,125.4,123.2,123.45,123.7,123.93,4143512,51348818465000.0,27825.0,1051579.0,0.25379999999999997
2020-01-10,GAIL,EQ,123.7,125.1,127.75,124.25,125.4,125.35,126.24,11336495,143115664220000.0,68109.0,3491075.0,0.308
2020-01-13,GAIL,EQ,125.35,125.9,129.4,124.9,129.0,128.9,127.26,10746361,136757867565000.02,69790.0,5588992.0,0.5201
2020-01-14,GAIL,EQ,128.9,129.5,132.8,128.45,130.1,130.05,130.54,19261286,251431318155000.03,86099.0,7945175.0,0.41250000000000003
2020-01-15,GAIL,EQ,130.05,130.35,132.05,128.75,131.9,131.65,130.25,13068269,170214217365000.0,71515.0,5324365.0,0.40740000000000004
2020-01-16,GAIL,EQ,131.65,132.95,133.35,128.35,129.0,128.75,130.35,14849195,193562478660000.0,66301.0,5446536.0,0.3668
2020-01-17,GAIL,EQ,128.75,126.9,127.4,122.75,126.0,126.35,126.11,16704967,210662301180000.0,102742.0,6676413.0,0.3997
2020-01-20,GAIL,EQ,126.35,126.0,129.05,124.55,128.0,127.8,127.24,13405397,170565289830000.0,71786.0,5620726.0,0.4193
2020-01-21,GAIL,EQ,127.8,128.35,129.55,126.3,127.2,126.75,128.0,10092350,129179315330000.0,61759.0,3215305.0,0.3186
2020-01-22,GAIL,EQ,126.75,127.2,127.9,125.5,126.05,125.9,126.33,5781553,73037254795000.0,53536.0,2540656.0,0.4394
2020-01-23,GAIL,EQ,125.9,125.7,130.7,125.2,129.45,129.65,128.6,13600475,174900139245000.0,56848.0,3904954.0,0.2871
2020-01-24,GAIL,EQ,129.65,129.85,131.7,129.15,129.5,129.5,130.44,10451848,136336592395000.0,54500.0,3980044.0,0.38079999999999997
2020-01-27,GAIL,EQ,129.5,129.0,129.5,126.1,126.65,126.75,127.46,5511979,70256848470000.01,31089.0,1794573.0,0.32560000000000006
2020-01-28,GAIL,EQ,126.75,127.0,127.45,125.2,126.0,126.15,126.5,6610020,83618877335000.0,33774.0,2706703.0,0.40950000000000003
2020-01-29,GAIL,EQ,126.15,127.7,128.85,125.6,126.2,126.25,126.93,11151054,141535087060000.0,49865.0,4603231.0,0.4128
2020-01-30,GAIL,EQ,126.25,126.25,126.75,123.0,123.45,123.35,124.6,7496704,93409245125000.0,39463.0,3318468.0,0.44270000000000004
2020-01-31,GAIL,EQ,123.35,124.05,124.4,119.4,120.4,120.45,120.99,15391445,186216730370000.0,54824.0,8042384.0,0.5225
2020-02-01,GAIL,EQ,120.45,121.5,123.95,115.6,116.9,117.7,121.09,12531153,151744769490000.0,57656.0,2400344.0,0.1916
2020-02-03,GAIL,EQ,117.7,115.1,119.5,114.0,114.65,114.5,116.77,10387760,121302418184999.98,51897.0,3892471.0,0.3747
2020-02-04,GAIL,EQ,114.5,115.2,119.25,115.2,118.85,118.9,117.61,11712985,137753335505000.0,57219.0,5148549.0,0.4396
2020-02-05,GAIL,EQ,118.9,119.3,121.5,118.0,121.05,120.95,120.3,11811317,142092322160000.0,67358.0,5580837.0,0.47250000000000003
2020-02-06,GAIL,EQ,120.95,121.45,124.4,121.4,124.0,123.7,122.94,8213253,100970808510000.0,44815.0,3583169.0,0.4363
2020-02-07,GAIL,EQ,123.7,124.0,124.6,122.15,124.1,123.0,123.24,9212683,113541079075000.0,41802.0,5052969.0,0.5485
2020-02-10,GAIL,EQ,123.0,124.1,124.35,119.25,121.9,121.8,121.37,19527401,237003011890000.0,70207.0,5746439.0,0.2943
2020-02-11,GAIL,EQ,121.8,123.45,129.85,123.2,129.0,129.15,127.85,31055734,397054209955000.0,139720.0,8006685.0,0.25780000000000003
2020-02-12,GAIL,EQ,129.15,129.7,131.0,127.5,130.3,130.35,129.33,14667961,189695875955000.0,58880.0,5317195.0,0.3625
2020-02-13,GAIL,EQ,130.35,130.0,132.5,129.4,130.0,130.3,131.14,24687804,323746347270000.0,71701.0,15772677.0,0.6389
2020-02-14,GAIL,EQ,130.3,130.0,131.5,121.95,123.15,122.55,125.69,28720617,360982085835000.0,93353.0,12931601.0,0.45030000000000003
2020-02-17,GAIL,EQ,122.55,122.0,122.0,117.15,118.0,118.0,118.82,19407061,230589743890000.0,75114.0,4730586.0,0.2438
2020-02-18,GAIL,EQ,118.0,118.0,119.75,116.75,119.75,119.45,118.63,14994097,177877033000000.0,83031.0,5368021.0,0.358
2020-02-19,GAIL,EQ,119.45,120.0,120.9,118.75,119.8,119.85,119.87,6127331,73446893305000.0,34237.0,1756222.0,0.2866
2020-02-20,GAIL,EQ,119.85,118.9,121.0,118.5,119.4,119.3,119.83,7262737,87028430530000.0,56231.0,2951340.0,0.40640000000000004
2020-02-24,GAIL,EQ,119.3,118.5,119.3,116.3,117.0,116.8,117.63,6213574,73088853355000.0,47785.0,2961859.0,0.4767
2020-02-25,GAIL,EQ,116.8,118.4,118.6,113.45,114.5,114.0,115.01,11422206,131368672415000.02,77124.0,4447075.0,0.3893
2020-02-26,GAIL,EQ,114.0,114.0,114.1,107.6,108.15,108.05,109.93,18072839,198674763330000.0,91833.0,7234470.0,0.40030000000000004
2020-02-27,GAIL,EQ,108.05,108.0,108.45,105.15,106.55,107.35,106.7,15078256,160882771040000.0,90768.0,4852472.0,0.32180000000000003
2020-02-28,GAIL,EQ,107.35,102.0,108.5,102.0,103.65,104.4,106.11,26486046,281036909725000.0,108859.0,10869083.0,0.4104
2020-03-02,GAIL,EQ,104.4,106.0,107.35,98.7,99.8,99.65,102.92,19521525,200918955230000.0,96557.0,7853381.0,0.4023
2020-03-03,GAIL,EQ,99.65,100.9,103.8,99.5,103.3,103.2,101.57,15840274,160896035420000.0,72925.0,5902165.0,0.3726
2020-03-04,GAIL,EQ,103.2,103.95,106.9,102.4,105.7,106.05,105.16,20572842,216336926625000.0,91109.0,7874363.0,0.38280000000000003
2020-03-05,GAIL,EQ,106.05,109.85,111.25,105.9,106.95,106.8,107.59,19248671,207088206505000.0,69783.0,5393507.0,0.2802
2020-03-06,GAIL,EQ,106.8,104.0,108.7,102.05,107.7,107.8,106.61,15462296,164840069055000.0,66461.0,5688034.0,0.3679
2020-03-09,GAIL,EQ,107.8,103.6,104.85,99.5,99.65,100.45,101.18,16914812,171144011195000.0,84744.0,7894877.0,0.4667
2020-03-11,GAIL,EQ,100.45,96.65,97.55,90.0,90.2,90.5,92.78,49463841,458934977670000.0,199566.0,21086374.0,0.4263
2020-03-12,GAIL,EQ,90.5,85.0,88.8,79.1,79.55,79.95,82.41,35475068,292357464890000.0,137300.0,14608366.0,0.4118
2020-03-13,GAIL,EQ,79.95,75.0,91.65,65.0,84.5,84.55,79.79,29168003,232735780365000.0,133092.0,11591768.0,0.39740000000000003
2020-03-16,GAIL,EQ,84.55,82.0,82.6,77.5,78.8,78.15,79.92,15393097,123021971300000.0,111109.0,6597525.0,0.4286
2020-03-17,GAIL,EQ,78.15,78.5,81.0,72.95,73.45,74.65,77.74,15877469,123431487030000.0,93855.0,5903868.0,0.3718
2020-03-18,GAIL,EQ,74.65,74.65,76.2,69.25,70.85,70.85,71.52,30464913,217891668269999.97,213459.0,14408340.0,0.4729
2020-03-19,GAIL,EQ,70.85,68.45,72.25,65.6,69.6,69.4,69.27,25374357,175777330470000.0,108349.0,10631887.0,0.419
2020-03-20,GAIL,EQ,69.4,71.0,82.4,70.3,80.8,80.8,77.45,34407635,266486813140000.0,153256.0,8959273.0,0.2604
2020-03-23,GAIL,EQ,80.8,74.0,82.0,72.75,78.7,78.0,76.97,14364156,110558379430000.0,88054.0,7209321.0,0.5019
2020-03-24,GAIL,EQ,78.0,81.0,82.5,75.15,77.7,76.45,78.07,12216429,95374465105000.0,74431.0,4666302.0,0.38200000000000006
2020-03-25,GAIL,EQ,76.45,77.9,79.2,74.15,74.85,75.55,76.03,13719507,104312017590000.0,70697.0,6198637.0,0.4518
2020-03-26,GAIL,EQ,75.55,75.5,76.1,72.2,73.05,73.1,73.94,18094881,133785533365000.02,80947.0,7596044.0,0.41979999999999995
2020-03-27,GAIL,EQ,73.1,73.15,75.15,69.1,69.75,69.5,71.09,27556638,195901034090000.0,117112.0,13734777.0,0.49840000000000007
2020-03-30,GAIL,EQ,69.5,69.4,72.5,67.55,70.8,70.85,70.91,15011643,106443302925000.0,80553.0,3978540.0,0.265
2020-03-31,GAIL,EQ,70.85,72.5,77.8,71.7,76.6,76.55,75.39,25805161,194543083580000.0,167300.0,11895561.0,0.461
2020-04-01,GAIL,EQ,76.55,76.6,78.75,74.5,75.7,75.75,76.35,18826444,143735839970000.0,86478.0,6842713.0,0.36350000000000005
2020-04-03,GAIL,EQ,75.75,77.0,82.0,75.15,80.75,80.9,79.45,19035356,151226862615000.0,111924.0,4636330.0,0.2436
2020-04-07,GAIL,EQ,80.9,84.0,86.45,82.55,84.7,84.5,84.59,20660040,174769803630000.0,126276.0,9118932.0,0.4414
2020-04-08,GAIL,EQ,84.5,84.95,94.95,83.8,85.9,85.55,89.23,27892589,248895423669999.97,130908.0,7537836.0,0.2702
2020-04-09,GAIL,EQ,85.55,88.0,90.3,86.9,87.9,87.75,88.14,12510666,110274387550000.0,67618.0,3644102.0,0.2913
2020-04-13,GAIL,EQ,87.75,88.7,89.4,83.8,86.2,86.05,86.11,8121867,69936616690000.0,45102.0,1771648.0,0.2181
2020-04-15,GAIL,EQ,86.05,90.0,90.0,86.1,86.85,86.6,87.91,13427323,118039445320000.0,84166.0,5659057.0,0.4215
2020-04-16,GAIL,EQ,86.6,85.95,90.0,84.45,89.25,89.25,88.47,13298644,117650648934999.98,64948.0,4768830.0,0.3586
2020-04-17,GAIL,EQ,89.25,91.95,91.95,88.1,89.3,89.7,89.62,11384010,102026759235000.0,50741.0,4184570.0,0.3676
2020-04-20,GAIL,EQ,89.7,91.0,91.0,86.8,87.35,87.4,88.9,11550952,102690900570000.0,68998.0,4174075.0,0.3614
2020-04-21,GAIL,EQ,87.4,86.0,86.9,78.7,82.2,82.5,84.24,19282457,162443828140000.0,78518.0,5262497.0,0.2729
2020-04-22,GAIL,EQ,82.5,82.6,85.1,80.3,83.8,84.2,82.5,13845818,114233049270000.0,79551.0,4055536.0,0.2929
2020-04-23,GAIL,EQ,84.2,84.95,88.7,82.75,83.5,83.25,85.03,19334014,164396149580000.0,99964.0,5947124.0,0.30760000000000004
2020-04-24,GAIL,EQ,83.25,82.95,84.25,79.0,82.55,81.5,81.45,23298991,189768797325000.0,90998.0,6974283.0,0.2993
2020-04-27,GAIL,EQ,81.5,82.6,84.35,81.25,81.75,81.7,82.65,12723485,105154925400000.0,66422.0,3499314.0,0.275
2020-04-28,GAIL,EQ,81.7,82.6,85.15,81.8,84.85,84.55,83.9,28229053,236847280005000.03,83049.0,10130343.0,0.3589
2020-04-29,GAIL,EQ,84.55,85.0,89.8,84.4,89.0,89.1,88.11,18115576,159618256265000.0,109260.0,6930571.0,0.3826
2020-04-30,GAIL,EQ,89.1,91.5,96.55,91.3,94.85,95.7,93.79,18495310,173470845565000.0,99030.0,5792278.0,0.31320000000000003
2020-05-04,GAIL,EQ,95.7,92.2,95.25,89.6,93.6,93.5,92.61,21132743,195720053545000.0,85202.0,7490054.0,0.3544
2020-05-05,GAIL,EQ,93.5,94.5,95.8,90.7,91.65,91.1,93.47,15062381,140792077355000.0,70246.0,3789796.0,0.2516
2020-05-06,GAIL,EQ,91.1,92.0,95.0,89.7,94.7,94.7,93.3,14956012,139533651390000.02,66488.0,4092764.0,0.2737
2020-05-07,GAIL,EQ,94.7,95.3,96.25,91.05,91.3,91.5,93.44,13264771,123945871009999.98,66472.0,4548282.0,0.3429
2020-05-08,GAIL,EQ,91.5,94.75,94.75,90.9,91.0,91.35,92.22,8976092,82777748320000.0,59543.0,2436028.0,0.27140000000000003
2020-05-11,GAIL,EQ,91.35,92.0,94.6,91.4,91.7,92.05,93.27,7853973,73253894700000.0,76640.0,2364328.0,0.30100000000000005
2020-05-12,GAIL,EQ,92.05,91.95,94.1,88.25,88.65,88.7,89.76,14162770,127124065709999.98,80449.0,6463511.0,0.45640000000000003
2020-05-13,GAIL,EQ,88.7,92.0,92.0,87.25,89.3,89.35,89.3,13853484,123711251359999.98,88446.0,4556469.0,0.3289
2020-05-14,GAIL,EQ,89.35,89.25,89.25,85.1,85.5,85.45,86.14,13034092,112272924759999.98,85001.0,5700367.0,0.43729999999999997
2020-05-15,GAIL,EQ,85.45,86.1,86.8,84.75,85.8,85.8,85.86,12041344,103391776695000.0,44761.0,5233100.0,0.43460000000000004
2020-05-18,GAIL,EQ,85.8,86.1,86.75,80.5,81.0,81.0,82.31,14440594,118853902234999.98,60495.0,7427623.0,0.5144
2020-05-19,GAIL,EQ,81.0,82.5,83.35,80.65,81.7,81.85,82.18,17936322,147397682695000.0,65599.0,7914743.0,0.4413
2020-05-20,GAIL,EQ,81.85,81.85,86.95,81.3,86.4,86.25,84.6,16541795,139936613815000.02,76113.0,3716129.0,0.22469999999999998
2020-05-21,GAIL,EQ,86.25,86.4,88.2,85.5,88.05,87.95,87.22,12867616,112230887800000.0,58735.0,4559238.0,0.3543
2020-05-22,GAIL,EQ,87.95,87.25,87.7,85.0,87.2,87.2,86.35,7514724,64890656979999.99,38680.0,2216574.0,0.295
2020-05-26,GAIL,EQ,87.2,87.2,88.6,86.15,88.2,88.15,87.64,9732127,85291915345000.0,57217.0,3938826.0,0.4047
2020-05-27,GAIL,EQ,88.15,88.05,89.0,86.55,88.5,88.6,87.86,8688971,76340340145000.0,39523.0,3194033.0,0.3676
2020-05-28,GAIL,EQ,88.6,88.6,91.3,87.85,88.75,89.1,89.59,13857050,124144151095000.0,53844.0,5605954.0,0.4046
2020-05-29,GAIL,EQ,89.1,88.75,93.75,88.1,91.4,92.35,91.35,19769559,180602773940000.0,72616.0,10567739.0,0.5345000000000001
2020-06-01,GAIL,EQ,92.35,93.95,95.0,91.65,92.15,91.95,93.11,12536663,116732567015000.02,76007.0,3903586.0,0.3114
2020-06-02,GAIL,EQ,91.95,92.95,97.1,90.9,96.85,96.55,94.78,18576059,176056661530000.0,82586.0,5340665.0,0.28750000000000003
2020-06-03,GAIL,EQ,96.55,98.4,99.35,96.0,96.65,96.35,97.55,14935514,145697692725000.0,72816.0,4907548.0,0.3286
2020-06-04,GAIL,EQ,96.35,97.0,98.8,96.05,97.1,97.25,97.52,16263385,158596776620000.0,139306.0,4315279.0,0.26530000000000004
2020-06-05,GAIL,EQ,97.25,98.0,98.45,96.5,98.1,97.85,97.65,10661266,104107066640000.0,50187.0,2956724.0,0.2773
2020-06-08,GAIL,EQ,97.85,99.45,106.3,99.0,105.2,104.75,104.15,37414867,389684644260000.0,164733.0,10033847.0,0.2682
2020-06-09,GAIL,EQ,104.75,105.2,105.5,100.3,100.9,101.1,102.55,26322448,269931512365000.0,117861.0,11462463.0,0.4355
2020-06-10,GAIL,EQ,101.1,101.1,101.3,96.3,98.15,98.1,98.16,19763377,194004365160000.0,94129.0,7554288.0,0.3822
2020-06-11,GAIL,EQ,98.1,98.15,104.2,94.7,96.0,95.55,98.68,50576206,499088255955000.0,191311.0,15520681.0,0.3069
2020-06-12,GAIL,EQ,95.55,91.5,97.0,91.25,96.3,96.35,95.39,23511132,224280344005000.03,94006.0,3622388.0,0.15410000000000001
2020-06-15,GAIL,EQ,96.35,96.3,101.55,94.5,99.9,99.65,98.48,29194175,287497651905000.0,110318.0,5035590.0,0.17250000000000001
2020-06-16,GAIL,EQ,99.65,101.0,101.9,95.4,97.7,97.5,98.26,19313857,189787093635000.0,82726.0,4998139.0,0.2588
2020-06-17,GAIL,EQ,97.5,97.5,97.65,95.6,96.2,96.25,96.4,14881331,143449801415000.0,63779.0,6860111.0,0.461
2020-06-18,GAIL,EQ,96.25,96.5,98.95,95.8,97.05,97.05,97.31,11944027,116222749650000.0,78118.0,2545074.0,0.21309999999999998
2020-06-19,GAIL,EQ,97.05,97.95,100.25,97.5,99.25,99.5,98.99,17334763,171597199330000.0,78799.0,6058600.0,0.34950000000000003
2020-06-22,GAIL,EQ,99.5,99.9,100.65,98.0,98.35,98.3,99.54,13743058,136794215700000.0,67475.0,5141982.0,0.37420000000000003
2020-06-23,GAIL,EQ,98.3,99.85,100.25,97.8,99.25,99.25,99.17,12226362,121248653195000.0,44514.0,1358477.0,0.33649999999999997
2020-06-24,GAIL,EQ,99.25,100.0,104.35,98.5,102.15,101.4,101.45,37394693,379356227970000.0,163261.0,8829221.0,0.2361
2020-06-25,GAIL,EQ,101.4,103.0,107.0,102.5,103.1,103.1,104.56,51900025,542667349120000.0,204721.0,8484013.0,0.1635
2020-06-26,GAIL,EQ,103.1,104.95,105.5,102.75,105.3,105.15,104.68,20691407,216600674455000.03,95175.0,7420201.0,0.3586
2020-06-29,GAIL,EQ,105.15,105.05,105.85,102.75,103.65,103.6,103.91,11712494,121704190745000.0,61442.0,4509545.0,0.385
2020-06-30,GAIL,EQ,103.6,103.6,104.45,101.35,101.65,102.15,102.37,17694174,181128751045000.0,79359.0,7044522.0,0.3981
2020-07-01,GAIL,EQ,102.15,102.15,103.35,100.25,103.0,102.95,102.02,9947216,101481014880000.0,37669.0,3824877.0,0.38450000000000006
2020-07-02,GAIL,EQ,102.95,104.25,106.0,103.15,103.65,103.5,104.33,12609153,131556166309999.98,65008.0,3169059.0,0.25129999999999997
2020-07-03,GAIL,EQ,103.5,104.5,105.8,103.0,104.8,104.9,104.6,10704732,111970952600000.0,47877.0,2622109.0,0.24489999999999998
2020-07-06,GAIL,EQ,104.9,103.9,104.9,103.1,103.85,103.7,103.79,11071765,114918845440000.02,52039.0,3075612.0,0.2778
2020-07-07,GAIL,EQ,103.7,103.95,104.9,101.75,102.3,102.85,102.99,16292694,167796509945000.0,66773.0,6282819.0,0.38560000000000005
2020-07-08,GAIL,EQ,102.85,103.0,104.2,101.7,102.45,102.7,103.07,15139503,156049028265000.0,49534.0,6968535.0,0.46030000000000004
2020-07-09,GAIL,EQ,102.7,104.45,107.5,103.05,105.55,105.55,105.92,29516897,312628307440000.0,129917.0,6143968.0,0.2082
2020-07-10,GAIL,EQ,105.55,104.95,105.4,102.1,102.45,102.4,103.42,13013623,134582363559999.98,51251.0,4929963.0,0.3788
2020-07-13,GAIL,EQ,102.4,103.95,103.95,100.3,101.15,101.1,101.69,10392495,105680690650000.0,63414.0,2958515.0,0.2847
2020-07-14,GAIL,EQ,101.1,101.15,102.2,98.3,99.1,99.05,99.73,9425282,94000920000000.0,53204.0,2662296.0,0.28250000000000003
2020-07-15,GAIL,EQ,99.05,99.5,99.9,96.65,97.0,96.95,98.15,9584067,94067103940000.0,51957.0,3542908.0,0.3697
2020-07-16,GAIL,EQ,96.95,97.5,97.95,94.45,96.35,96.75,96.09,9268233,89054179995000.0,44223.0,2234226.0,0.2411
2020-07-17,GAIL,EQ,96.75,97.0,101.85,97.0,100.7,100.85,99.8,13981171,139527571690000.02,62936.0,2697607.0,0.1929
2020-07-20,GAIL,EQ,100.85,101.7,101.7,99.8,100.4,100.2,100.71,7557332,76108333570000.0,41274.0,1865560.0,0.2469
2020-07-21,GAIL,EQ,100.2,100.65,104.45,99.85,103.95,103.8,102.71,16610308,170601783680000.0,72120.0,4600221.0,0.27690000000000003
2020-07-22,GAIL,EQ,103.8,104.3,105.0,100.85,102.0,101.95,103.07,13459998,138737143205000.0,53643.0,3541518.0,0.2631
2020-07-23,GAIL,EQ,101.95,102.0,105.0,101.65,102.4,102.3,103.35,11805110,122001844300000.0,42506.0,3955938.0,0.3351
2020-07-24,GAIL,EQ,102.3,101.8,102.5,98.8,99.6,99.55,100.02,12934743,129372177620000.0,54418.0,3684039.0,0.2848
2020-07-27,GAIL,EQ,99.55,100.2,100.75,97.25,97.5,97.5,98.25,9178371,90176096115000.0,45354.0,2849345.0,0.3104
2020-07-28,GAIL,EQ,97.5,98.1,98.5,96.5,97.7,97.6,97.46,7942640,77411069765000.0,35761.0,2522203.0,0.31760000000000005
2020-07-29,GAIL,EQ,97.6,97.9,99.95,97.15,99.0,98.8,98.91,10669269,105534988900000.0,49295.0,2606889.0,0.2443
2020-07-30,GAIL,EQ,98.8,99.0,99.75,96.25,96.7,96.6,97.49,8826195,86046816675000.0,46695.0,3412824.0,0.38670000000000004
2020-07-31,GAIL,EQ,96.6,96.7,98.2,96.25,96.8,96.65,96.84,6660302,64500462050000.0,32349.0,1450207.0,0.2177
2020-08-03,GAIL,EQ,96.65,96.9,96.9,93.5,93.95,94.1,95.09,10267277,97628228395000.0,50955.0,4843953.0,0.4718
2020-08-04,GAIL,EQ,94.1,94.1,94.7,92.85,93.25,93.15,93.6,15340137,143589282940000.0,63910.0,4726246.0,0.3081
2020-08-05,GAIL,EQ,93.15,94.05,95.0,93.1,93.5,93.3,93.87,8424544,79085076690000.0,44183.0,2657163.0,0.3154
2020-08-06,GAIL,EQ,93.3,94.2,96.45,93.5,95.75,95.65,95.61,21775128,208195007430000.0,74396.0,4731924.0,0.21730000000000002
2020-08-07,GAIL,EQ,95.65,96.25,97.4,95.65,96.9,96.9,96.86,9973831,96610419710000.0,43845.0,2934144.0,0.2942
2020-08-10,GAIL,EQ,96.9,97.25,97.9,96.3,97.1,97.05,97.01,7921530,76850517505000.0,31342.0,2275170.0,0.2872
2020-08-11,GAIL,EQ,97.05,97.3,98.8,97.0,97.4,97.3,98.03,9140943,89610240045000.0,30719.0,2633546.0,0.28809999999999997
2020-08-12,GAIL,EQ,97.3,97.2,98.4,96.0,98.25,98.05,97.4,10943752,106588942010000.0,40599.0,2312436.0,0.2113
2020-08-13,GAIL,EQ,98.05,98.8,99.6,96.5,97.3,97.4,98.12,19705877,193361558135000.0,74287.0,6026560.0,0.3058
2020-08-14,GAIL,EQ,97.4,99.15,99.2,95.65,96.1,95.95,96.99,16323746,158316851005000.0,62003.0,6041835.0,0.3701
2020-08-17,GAIL,EQ,95.95,96.15,98.0,95.6,97.7,97.65,96.94,11823777,114615539290000.02,53667.0,3657306.0,0.3093
2020-08-18,GAIL,EQ,97.65,97.9,98.0,96.7,97.1,96.95,97.21,11921864,115897044134999.98,48693.0,4840758.0,0.406
2020-08-19,GAIL,EQ,96.95,97.3,101.9,97.1,101.8,101.45,100.38,36880960,370200432730000.0,120880.0,9600595.0,0.26030000000000003
2020-08-20,GAIL,EQ,101.45,101.0,103.15,100.3,101.5,101.5,101.71,18502004,188188588015000.0,72420.0,3229911.0,0.1746
2020-08-21,GAIL,EQ,101.5,102.0,103.15,101.05,101.55,101.75,102.06,12364688,126199864559999.98,51591.0,3361994.0,0.27190000000000003
2020-08-24,GAIL,EQ,101.75,102.0,103.2,101.15,101.8,101.6,102.27,8860183,90616260675000.0,41003.0,2882746.0,0.3254
2020-08-25,GAIL,EQ,101.6,102.6,103.15,99.3,99.85,99.7,100.55,15048067,151311679150000.0,58698.0,4553744.0,0.30260000000000004
2020-08-26,GAIL,EQ,99.7,100.15,100.85,99.25,99.95,99.85,100.01,7300230,73010651640000.0,29693.0,1735716.0,0.2378
2020-08-27,GAIL,EQ,99.85,100.6,100.6,99.0,99.4,99.2,99.61,6719780,66932662920000.01,33940.0,1759614.0,0.2619
2020-08-28,GAIL,EQ,99.2,99.4,100.5,98.8,99.15,99.1,99.49,8717459,86731900485000.0,38535.0,2514548.0,0.2884
2020-08-31,GAIL,EQ,99.1,99.9,101.5,95.1,95.4,95.65,98.23,22003034,216126076640000.0,84490.0,5932944.0,0.2696
2020-09-01,GAIL,EQ,95.65,96.7,97.2,94.0,96.85,96.4,95.8,19814943,189822954785000.0,79518.0,6370763.0,0.3215
2020-09-02,GAIL,EQ,96.4,96.35,97.8,95.45,97.75,97.3,97.0,9290853,90117537275000.0,30758.0,2501937.0,0.2693
2020-09-03,GAIL,EQ,97.3,96.6,98.45,96.55,98.05,98.1,97.74,9104977,88992521860000.0,27411.0,2696013.0,0.2961
2020-09-04,GAIL,EQ,98.1,96.95,99.1,96.15,98.0,98.05,97.84,13774665,134766625300000.0,42104.0,5280924.0,0.3834
2020-09-07,GAIL,EQ,98.05,98.0,98.85,94.85,95.85,95.75,96.17,11148827,107218870255000.0,58736.0,2810616.0,0.2521
2020-09-08,GAIL,EQ,95.75,96.5,96.5,94.0,94.3,94.55,95.33,10400606,99153870830000.0,40739.0,3631544.0,0.3492
2020-09-09,GAIL,EQ,94.55,94.6,94.8,90.05,91.35,91.05,91.44,18553894,169654582835000.0,81162.0,6446216.0,0.34740000000000004
2020-09-10,GAIL,EQ,91.05,91.85,92.4,89.8,90.8,90.8,90.83,17660495,160407341885000.0,95484.0,6092972.0,0.34500000000000003
2020-09-11,GAIL,EQ,90.8,90.8,91.65,90.1,90.75,90.75,90.69,11883991,107780768175000.0,51818.0,4372279.0,0.3679
2020-09-14,GAIL,EQ,90.75,91.9,93.65,90.8,91.8,91.95,92.25,16300720,150367991800000.0,54153.0,5118541.0,0.314
2020-09-15,GAIL,EQ,91.95,92.0,92.75,91.1,92.15,92.1,91.87,8425847,77406761000000.0,29155.0,2669300.0,0.3168
2020-09-16,GAIL,EQ,92.1,92.75,92.75,91.35,91.6,91.85,91.95,8864233,81502289455000.0,28052.0,3021074.0,0.3408
2020-09-17,GAIL,EQ,91.85,91.85,91.85,90.5,90.8,90.75,90.96,7992105,72695346495000.0,30228.0,2840063.0,0.3554
2020-09-18,GAIL,EQ,90.75,91.0,93.45,90.8,91.9,92.1,92.28,21897338,202074751420000.0,65951.0,10853531.0,0.49570000000000003
2020-09-21,GAIL,EQ,92.1,92.2,92.2,87.4,87.95,88.2,89.64,15184392,136115124834999.98,85560.0,4882071.0,0.3215
2020-09-22,GAIL,EQ,88.2,88.1,88.5,82.85,84.2,84.15,84.74,23856234,202154082760000.0,81949.0,7514856.0,0.315
2020-09-23,GAIL,EQ,84.15,85.2,86.35,82.75,85.6,85.7,84.38,17243308,145491813385000.0,69888.0,4292165.0,0.2489
2020-09-24,GAIL,EQ,85.7,84.25,85.45,81.95,82.75,83.0,83.71,14463264,121075678500000.0,50007.0,5033966.0,0.3481
2020-09-25,GAIL,EQ,83.0,83.7,85.6,83.1,85.4,85.2,84.5,13060455,110357638225000.0,42057.0,2590984.0,0.1984
2020-09-28,GAIL,EQ,85.2,86.55,89.1,85.55,88.15,88.2,88.05,12546093,110472000745000.0,39025.0,3621129.0,0.2886
2020-09-29,GAIL,EQ,88.2,88.8,88.8,87.0,87.5,87.5,87.78,9090590,79796335285000.0,26603.0,2187146.0,0.24059999999999998
2020-09-30,GAIL,EQ,87.5,87.5,88.15,85.5,86.25,86.8,86.75,9923665,86087371230000.0,28003.0,2696879.0,0.2718
2020-10-01,GAIL,EQ,86.8,86.8,88.75,86.45,88.55,88.4,87.9,7687677,67572934675000.0,23052.0,2011564.0,0.26170000000000004
2020-10-05,GAIL,EQ,88.4,88.5,89.8,86.35,86.85,87.0,87.19,13796331,120295199880000.0,37383.0,4563237.0,0.3308
2020-10-06,GAIL,EQ,87.0,88.0,88.2,86.7,87.9,87.75,87.48,9233945,80778248905000.0,27400.0,4142126.0,0.4486
2020-10-07,GAIL,EQ,87.75,87.0,87.85,86.45,86.5,86.7,86.97,12106660,105287894425000.0,33661.0,5481670.0,0.45280000000000004
2020-10-08,GAIL,EQ,86.7,86.75,87.15,83.85,84.0,84.15,84.68,15153432,128326834280000.0,54748.0,5102824.0,0.3367
2020-10-09,GAIL,EQ,84.15,84.5,86.35,83.3,86.1,85.7,84.42,14283816,120588657205000.0,47059.0,4929955.0,0.34509999999999996
2020-10-12,GAIL,EQ,85.7,86.4,86.5,83.25,83.45,83.85,84.08,10645434,89507112015000.0,34492.0,3806247.0,0.3575
2020-10-13,GAIL,EQ,83.85,83.6,84.0,82.1,83.15,83.15,82.95,9936578,82423287605000.0,38653.0,2940121.0,0.2959
2020-10-14,GAIL,EQ,83.15,82.35,82.95,81.2,82.7,82.65,82.17,12516630,102851161875000.0,37347.0,4956271.0,0.396
2020-10-15,GAIL,EQ,82.65,82.4,83.95,82.0,82.4,82.3,83.17,10136635,84308791265000.0,32708.0,2821074.0,0.2783
2020-10-16,GAIL,EQ,82.3,82.55,84.2,82.4,84.15,84.0,83.37,11036039,92006673270000.0,31134.0,3971427.0,0.35990000000000005
2020-10-19,GAIL,EQ,84.0,84.2,87.9,84.0,87.5,87.45,86.57,17139173,148369607795000.0,52023.0,4795209.0,0.2798
2020-10-20,GAIL,EQ,87.45,85.8,87.4,85.0,85.45,85.7,86.4,10804676,93353024455000.0,33952.0,2927653.0,0.271
2020-10-21,GAIL,EQ,85.7,85.8,88.25,85.75,87.85,87.65,87.15,15809047,137770198225000.0,41663.0,5287943.0,0.3345
2020-10-22,GAIL,EQ,87.65,86.15,89.1,86.15,88.55,88.65,87.98,19366327,170385951825000.0,41438.0,7626845.0,0.39380000000000004
2020-10-23,GAIL,EQ,88.65,89.35,89.35,87.0,87.45,87.3,87.61,13327157,116761939684999.98,64988.0,5492438.0,0.4121
2020-10-26,GAIL,EQ,87.3,87.65,87.8,85.0,85.65,85.5,85.9,9696925,83295170045000.0,30540.0,2984532.0,0.3078
2020-10-27,GAIL,EQ,85.5,85.45,85.6,83.6,84.3,84.2,84.29,11804674,99497567100000.0,35424.0,3215636.0,0.2724
2020-10-28,GAIL,EQ,84.2,84.95,84.95,82.8,83.0,83.1,83.91,13155853,110389463284999.98,45246.0,4276949.0,0.3251
2020-10-29,GAIL,EQ,83.1,82.5,84.15,82.15,83.7,83.45,82.96,9245526,76696976260000.0,42689.0,2260436.0,0.2445
2020-10-30,GAIL,EQ,83.45,84.0,85.1,82.7,84.85,84.75,84.19,10960418,92273319310000.0,38383.0,1660505.0,0.1515
2020-11-02,GAIL,EQ,84.75,85.1,85.3,83.5,83.85,83.95,84.3,10537729,88828958125000.0,56181.0,2891229.0,0.27440000000000003
2020-11-03,GAIL,EQ,83.95,84.6,85.6,83.65,83.95,83.95,84.36,8843794,74604641010000.0,27099.0,1586106.0,0.1793
2020-11-04,GAIL,EQ,83.95,84.5,84.65,83.05,83.3,83.35,83.67,9953718,83277938980000.0,30347.0,2362462.0,0.2373
2020-11-05,GAIL,EQ,83.35,84.4,87.95,83.75,87.55,87.45,86.22,18571054,160120618965000.0,89631.0,5307004.0,0.2858
2020-11-06,GAIL,EQ,87.45,87.5,87.7,85.5,85.8,85.8,86.13,13595704,117103771355000.0,81724.0,4886473.0,0.3594
2020-11-09,GAIL,EQ,85.8,86.2,86.75,85.65,86.6,86.5,86.22,7506767,64723311395000.01,42609.0,2084882.0,0.2777
2020-11-10,GAIL,EQ,86.5,87.0,90.85,86.8,90.8,90.2,89.12,25916479,230958064640000.0,102966.0,7707916.0,0.2974
2020-11-11,GAIL,EQ,90.2,91.2,94.4,90.5,93.1,92.95,92.41,38091052,352016488275000.0,121066.0,6789349.0,0.1782
2020-11-12,GAIL,EQ,92.95,93.75,94.0,92.6,93.0,93.05,93.33,13703238,127887049930000.0,41330.0,2632666.0,0.19210000000000002
2020-11-13,GAIL,EQ,93.05,92.95,93.3,91.5,92.75,92.8,92.41,10482732,96874934295000.0,30672.0,1610684.0,0.1537
2020-11-14,GAIL,EQ,92.8,94.0,94.0,92.7,93.65,93.5,93.51,2128874,19907360790000.0,11912.0,806885.0,0.379
2020-11-17,GAIL,EQ,93.5,94.3,95.3,93.05,93.5,93.55,94.15,12227481,115119737115000.02,42924.0,3673409.0,0.3004
2020-11-18,GAIL,EQ,93.55,93.7,94.65,92.8,93.8,93.95,93.85,10207427,95799153950000.0,42696.0,2647053.0,0.2593
2020-11-19,GAIL,EQ,93.95,93.0,96.85,93.0,93.45,93.65,94.81,17894047,169660160890000.0,84163.0,4897294.0,0.2737
2020-11-20,GAIL,EQ,93.65,93.9,97.95,93.0,97.6,97.45,95.82,29777970,285334889350000.0,91631.0,5708506.0,0.1917
2020-11-23,GAIL,EQ,97.45,99.0,101.5,97.6,100.9,100.9,99.58,29687033,295624099360000.0,97296.0,7127497.0,0.2401
2020-11-24,GAIL,EQ,100.9,101.8,102.5,99.25,100.1,100.3,100.58,18023349,181273649795000.0,56589.0,3266352.0,0.1812
2020-11-25,GAIL,EQ,100.3,101.35,103.7,100.5,101.95,102.3,102.25,26160208,267478168544999.97,94475.0,7561441.0,0.289
2020-11-26,GAIL,EQ,102.3,102.3,103.45,101.6,102.95,102.75,102.5,17424168,178603530530000.0,51765.0,6149116.0,0.3529
2020-11-27,GAIL,EQ,102.75,103.5,106.7,101.5,102.75,102.65,103.75,39726156,412144730555000.0,134949.0,15106285.0,0.3803