Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2004-11-05,NTPC,EQ,62.0,88.0,88.0,70.0,75.55,75.55,73.12,232535736,1700363184890000.0,,115350904,0.4961
2004-11-08,NTPC,EQ,75.55,76.8,78.6,75.0,75.15,75.2,76.88,68865277,529402375175000.0,,25571231,0.3713
2004-11-09,NTPC,EQ,75.2,75.1,76.1,74.55,75.25,75.3,75.28,37460886,282023582430000.0,,13585363,0.3627
2004-11-10,NTPC,EQ,75.3,75.5,75.95,75.0,75.05,75.05,75.32,17413433,131158506690000.02,,7039001,0.4042
2004-11-11,NTPC,EQ,75.05,75.35,75.4,74.3,74.6,74.45,74.74,15961426,119303674940000.02,,7286922,0.4565
2004-11-12,NTPC,EQ,74.45,75.0,82.4,73.65,74.55,74.65,74.74,4253463,31788626039999.996,,1806432,0.4247
2004-11-16,NTPC,EQ,74.65,74.7,74.8,73.2,73.7,73.65,73.72,13254394,97706507080000.0,,6543421,0.49369999999999997
2004-11-17,NTPC,EQ,73.65,73.7,75.2,73.5,73.7,73.6,74.23,20036184,148719700100000.0,,7819062,0.39020000000000005
2004-11-18,NTPC,EQ,73.6,75.0,79.85,73.5,73.5,73.65,73.8,17954359,132497882330000.0,,9071077,0.5052000000000001
2004-11-19,NTPC,EQ,73.65,73.65,74.85,73.5,73.65,73.55,74.08,15895741,117753450300000.0,,8138014,0.512
2004-11-22,NTPC,EQ,73.55,73.6,75.05,72.0,74.4,74.45,73.85,28118069,207649208910000.0,,12337075,0.4388
2004-11-23,NTPC,EQ,74.45,75.0,76.5,74.95,76.1,75.85,75.92,29755772,225906003425000.0,,13668019,0.4593
2004-11-24,NTPC,EQ,75.85,76.55,78.0,76.2,77.85,77.8,77.38,30821250,238484277075000.0,,14396654,0.4671
2004-11-25,NTPC,EQ,77.8,77.9,79.0,76.8,76.95,77.05,77.95,23538442,183489368265000.0,,10911931,0.4636
2004-11-29,NTPC,EQ,77.05,77.2,78.0,76.75,77.5,77.3,77.27,14201592,109733483615000.02,,6974833,0.4911
2004-11-30,NTPC,EQ,77.3,77.9,79.7,76.85,79.25,79.1,78.65,39953911,314250051390000.0,,13741645,0.34390000000000004
2004-12-01,NTPC,EQ,79.1,79.5,80.5,79.0,79.65,79.7,79.87,33721820,269348035955000.03,,11855429,0.35159999999999997
2004-12-02,NTPC,EQ,79.7,80.5,81.35,79.95,80.45,80.45,80.73,18200351,146930685585000.0,,7821712,0.42979999999999996
2004-12-03,NTPC,EQ,80.45,80.75,80.9,79.25,79.6,79.6,79.81,12751825,101774004730000.0,,5811803,0.4558
2004-12-06,NTPC,EQ,79.6,81.6,82.1,79.65,80.0,79.9,80.33,10983285,88231675700000.0,,4623672,0.42100000000000004
2004-12-07,NTPC,EQ,79.9,80.2,81.75,79.55,80.65,80.45,80.85,21482990,173693083340000.0,,6017815,0.2801
2004-12-08,NTPC,EQ,80.45,80.7,81.2,79.55,80.05,80.0,80.44,21705590,174596279345000.0,,9737804,0.4486
2004-12-09,NTPC,EQ,80.0,79.9,80.35,79.6,80.0,80.0,80.01,9418563,75353539445000.0,,4402992,0.4675
2004-12-10,NTPC,EQ,80.0,81.6,81.6,78.7,78.9,79.0,79.6,9916789,78935457685000.0,,5313935,0.5359
2004-12-13,NTPC,EQ,79.0,79.15,80.0,78.85,79.55,79.6,79.5,7050908,56055725954999.99,,2622658,0.37200000000000005
2004-12-14,NTPC,EQ,79.6,80.1,81.75,79.8,81.65,81.6,80.94,16024313,129694700870000.0,,7605128,0.4746
2004-12-15,NTPC,EQ,81.6,82.0,84.5,81.95,83.9,84.1,83.4,23958928,199819785810000.0,,9502522,0.39659999999999995
2004-12-16,NTPC,EQ,84.1,84.5,85.0,83.5,83.8,83.8,84.0,9719163,81640344685000.0,,3322845,0.3419
2004-12-17,NTPC,EQ,83.8,84.1,84.2,82.5,83.1,83.0,83.27,8752951,72887019705000.0,,3148191,0.3597
2004-12-20,NTPC,EQ,83.0,83.0,83.95,83.0,83.2,83.25,83.42,6285852,52434289830000.0,,2373369,0.3776
2004-12-21,NTPC,EQ,83.25,83.5,84.8,83.45,84.5,84.5,84.28,10321921,86995051065000.0,,4840023,0.46890000000000004
2004-12-22,NTPC,EQ,84.5,84.95,84.95,82.9,82.95,83.15,83.75,8455261,70812143880000.0,,4257939,0.5036
2004-12-23,NTPC,EQ,83.15,83.0,84.0,83.0,83.3,83.25,83.53,5830509,48701574415000.0,,3047702,0.5227
2004-12-24,NTPC,EQ,83.25,83.75,84.4,83.3,83.8,83.65,83.86,5597965,46943312935000.0,,1856861,0.33170000000000005
2004-12-27,NTPC,EQ,83.65,83.5,85.5,83.0,85.25,85.05,84.8,10965357,92985206615000.0,,3655989,0.33340000000000003
2004-12-28,NTPC,EQ,85.05,85.45,87.15,85.3,87.1,86.95,86.55,10554064,91343819065000.0,,5160503,0.489
2004-12-29,NTPC,EQ,86.95,87.0,89.1,86.6,86.75,87.05,87.55,16424060,143800546840000.0,,5516831,0.33590000000000003
2004-12-30,NTPC,EQ,87.05,87.15,87.8,85.3,85.65,85.65,86.26,16434144,141762137805000.0,,9771861,0.5946
2004-12-31,NTPC,EQ,85.65,86.1,87.9,86.0,87.7,87.25,86.9,6575789,57141538810000.0,,3274248,0.4979
2005-01-03,NTPC,EQ,87.25,88.0,88.8,87.05,88.7,88.5,88.1,10136028,89296462045000.0,,5069332,0.5001
2005-01-04,NTPC,EQ,88.5,88.65,89.65,87.65,88.8,88.8,88.86,11406200,101352171400000.0,,4381160,0.3841
2005-01-05,NTPC,EQ,88.8,88.45,89.1,82.25,84.45,84.85,85.83,14253722,122341831565000.02,,5215212,0.36590000000000006
2005-01-06,NTPC,EQ,84.85,84.75,84.75,81.6,82.7,82.7,83.22,18412524,153225319995000.0,,6908081,0.37520000000000003
2005-01-07,NTPC,EQ,82.7,83.9,83.95,82.8,83.55,83.35,83.44,7801660,65095818890000.0,,3506190,0.44939999999999997
2005-01-10,NTPC,EQ,83.35,88.0,88.0,83.1,83.1,83.45,84.18,6833531,57522662725000.0,,2695144,0.3944
2005-01-11,NTPC,EQ,83.45,83.5,83.8,81.55,81.85,81.8,82.55,8314946,68637934325000.0,,2961343,0.3561
2005-01-12,NTPC,EQ,81.8,81.0,82.5,78.0,79.35,79.05,80.17,14900817,119460517225000.0,,6788819,0.4556
2005-01-13,NTPC,EQ,79.05,80.3,82.5,79.6,82.25,81.8,81.41,11014700,89668609050000.0,,4127318,0.3747
2005-01-14,NTPC,EQ,81.8,82.35,82.6,80.6,81.45,81.15,81.6,10422186,85042894215000.0,,4033133,0.387
2005-01-17,NTPC,EQ,81.15,82.0,82.1,79.1,81.5,81.25,80.46,9284303,74700728040000.0,,3380769,0.3641
2005-01-18,NTPC,EQ,81.25,81.5,82.1,81.0,81.3,81.35,81.67,6463672,52790896735000.0,,2612885,0.4042
2005-01-19,NTPC,EQ,81.35,81.0,82.05,79.5,79.75,79.8,80.5,8993427,72393391030000.0,,4348499,0.48350000000000004
2005-01-20,NTPC,EQ,79.8,80.0,80.0,77.5,78.2,78.25,78.44,8787095,68929419270000.01,,3505083,0.39890000000000003
2005-01-24,NTPC,EQ,78.25,84.7,84.7,77.75,77.8,78.05,78.29,3818135,29890930680000.0,,1417819,0.3713
2005-01-25,NTPC,EQ,78.05,78.5,81.1,77.4,80.9,80.8,79.44,18803080,149367768155000.0,,2299232,0.1223
2005-01-27,NTPC,EQ,80.8,81.5,81.8,79.4,80.2,79.9,80.76,11389322,91978278575000.0,,5074632,0.44560000000000005
2005-01-28,NTPC,EQ,79.9,80.75,82.55,80.5,82.4,82.25,81.79,12679306,103698396285000.0,,4424865,0.349
2005-01-31,NTPC,EQ,82.25,82.5,87.0,82.5,86.6,86.5,84.96,28705101,243866267875000.0,,13410278,0.4672
2005-02-01,NTPC,EQ,86.5,87.0,90.6,85.3,89.05,89.15,88.32,43321175,382609713230000.0,,13681141,0.31579999999999997
2005-02-02,NTPC,EQ,89.15,89.5,91.25,88.95,89.9,89.75,90.08,28553839,257202671840000.0,,8018814,0.2808
2005-02-03,NTPC,EQ,89.75,90.2,92.4,90.2,92.35,91.85,91.33,18312983,167245014070000.0,,7205731,0.3935
2005-02-04,NTPC,EQ,91.85,92.45,92.9,90.25,91.65,91.75,91.57,21712644,198817182630000.0,,7360569,0.33899999999999997
2005-02-07,NTPC,EQ,91.75,93.4,93.7,91.9,92.6,92.6,92.99,18248140,169684646720000.0,,6184971,0.33890000000000003
2005-02-08,NTPC,EQ,92.6,93.0,93.2,91.0,91.6,91.35,92.08,12447419,114618101955000.0,,3234602,0.25989999999999996
2005-02-09,NTPC,EQ,91.35,91.9,92.45,91.2,92.0,91.95,92.01,9024452,83038416130000.0,,4189668,0.4643
2005-02-10,NTPC,EQ,91.95,93.8,93.8,91.25,92.15,92.05,92.12,9357643,86203514600000.0,,5008311,0.5352
2005-02-11,NTPC,EQ,92.05,92.45,92.95,91.85,92.25,92.15,92.45,6297522,58218755470000.01,,3021046,0.4797
2005-02-14,NTPC,EQ,92.15,92.7,93.0,91.75,92.0,92.05,92.39,5843033,53983660040000.0,,2985239,0.5109
2005-02-15,NTPC,EQ,92.05,92.3,93.45,91.3,92.65,92.65,92.47,16336677,151065582915000.0,,5644744,0.3455
2005-02-16,NTPC,EQ,92.65,93.0,93.4,91.85,92.25,92.1,92.7,11935299,110636192459999.98,,6332609,0.5306000000000001
2005-02-17,NTPC,EQ,92.1,92.0,92.85,91.2,92.75,92.4,91.96,10813254,99435703455000.0,,4833584,0.44700000000000006
2005-02-18,NTPC,EQ,92.4,92.7,94.3,92.55,93.45,93.3,93.58,13436509,125744221040000.02,,4854880,0.3613
2005-02-21,NTPC,EQ,93.3,93.55,94.1,92.0,92.05,92.4,92.91,7603625,70648908870000.0,,3479514,0.4576
2005-02-22,NTPC,EQ,92.4,92.55,92.75,91.9,92.6,92.65,92.39,6443985,59534960820000.01,,2701348,0.4192
2005-02-23,NTPC,EQ,92.65,93.0,95.2,92.0,94.65,94.9,93.99,14588120,137119785059999.98,,4426928,0.30350000000000005
2005-02-24,NTPC,EQ,94.9,95.5,95.5,93.35,94.05,93.85,94.31,15271545,144030831045000.0,,7408379,0.4851
2005-02-25,NTPC,EQ,93.85,93.95,93.95,92.1,92.3,92.5,92.97,7792264,72445425545000.0,,2158725,0.277
2005-02-28,NTPC,EQ,92.5,92.75,93.8,92.3,92.95,93.0,93.15,9479280,88298707320000.0,,3114160,0.3285
2005-03-01,NTPC,EQ,93.0,93.5,93.5,92.4,93.05,93.0,92.87,5090523,47276973130000.0,,2586761,0.5082
2005-03-02,NTPC,EQ,93.0,92.85,94.0,92.85,93.3,93.4,93.46,4197770,39232824275000.0,,1282577,0.3055
2005-03-03,NTPC,EQ,93.4,93.45,94.15,93.35,93.9,93.95,93.87,3952961,37106843920000.0,,2237652,0.5661
2005-03-04,NTPC,EQ,93.95,94.15,94.85,93.65,93.9,93.95,94.31,6198037,58452524860000.0,,2692129,0.4344
2005-03-07,NTPC,EQ,93.95,94.05,94.6,91.9,92.15,92.2,92.81,11415157,105941665375000.0,,6573495,0.5759000000000001
2005-03-08,NTPC,EQ,92.2,93.5,94.25,91.8,93.9,93.9,93.5,8477220,79265723160000.0,,4641410,0.5475
2005-03-09,NTPC,EQ,93.9,94.25,94.4,91.9,92.5,92.5,92.83,6894116,63996844045000.01,,3913900,0.5677000000000001
2005-03-10,NTPC,EQ,92.5,92.7,93.2,92.1,93.0,93.05,92.86,4309851,40022582305000.0,,2642953,0.6132
2005-03-11,NTPC,EQ,93.05,93.4,94.0,93.0,93.25,93.5,93.46,5801161,54219852100000.0,,3129913,0.5395000000000001
2005-03-14,NTPC,EQ,93.5,93.4,93.7,92.55,92.95,93.0,92.97,2856688,26559968185000.0,,1900422,0.6653
2005-03-15,NTPC,EQ,93.0,93.2,93.8,91.6,91.65,91.75,92.41,4357954,40270269810000.0,,2266286,0.52
2005-03-16,NTPC,EQ,91.75,91.95,92.45,91.1,91.15,91.35,91.86,2450303,22508801715000.0,,1102300,0.4499
2005-03-17,NTPC,EQ,91.35,91.5,91.5,89.55,89.8,90.05,90.65,2634274,23878706635000.0,,1243085,0.4719
2005-03-18,NTPC,EQ,90.05,90.0,90.4,87.35,89.75,89.7,89.01,4959130,44141543580000.0,,1673229,0.33740000000000003
2005-03-21,NTPC,EQ,89.7,89.9,89.95,88.0,88.05,88.15,88.85,2105416,18706562190000.0,,846722,0.4022
2005-03-22,NTPC,EQ,88.15,88.3,88.9,85.3,85.5,85.7,86.63,5221374,45230473625000.0,,2727558,0.5224
2005-03-23,NTPC,EQ,85.7,95.5,95.5,83.25,83.5,83.95,85.08,6341676,53953161465000.0,,3341903,0.527
2005-03-24,NTPC,EQ,83.95,83.5,84.9,83.0,84.6,84.1,83.89,5291887,44393814650000.0,,3101544,0.5861
2005-03-28,NTPC,EQ,84.1,85.4,86.65,84.2,86.3,86.1,85.88,5647191,48498942285000.0,,3036884,0.5378000000000001
2005-03-29,NTPC,EQ,86.1,86.95,86.95,84.2,84.85,84.75,85.37,5317918,45397580725000.0,,3076581,0.5785
2005-03-30,NTPC,EQ,84.75,85.4,86.0,84.35,85.1,85.35,85.22,4155098,35408549930000.0,,2635258,0.6342
2005-03-31,NTPC,EQ,85.35,85.75,86.45,84.9,85.1,85.3,85.68,6316654,54124157395000.01,,3792824,0.6004
2005-04-01,NTPC,EQ,85.3,99.0,99.0,85.2,87.8,87.6,86.54,4402210,38098695265000.0,,1467405,0.3333
2005-04-04,NTPC,EQ,87.6,87.55,89.9,85.7,85.95,86.0,86.93,5993488,52098899145000.0,,3193483,0.5328
2005-04-05,NTPC,EQ,86.0,86.8,86.8,83.9,85.95,85.95,85.37,6365239,54337191285000.0,,2925615,0.4596
2005-04-06,NTPC,EQ,85.95,86.0,86.0,84.5,85.15,85.0,85.3,4279926,36506559325000.0,,1677168,0.39189999999999997
2005-04-07,NTPC,EQ,85.0,85.0,85.85,84.6,85.1,85.05,85.39,2911224,24858490755000.0,,1608587,0.5525
2005-04-08,NTPC,EQ,85.05,85.5,86.15,85.0,85.7,85.85,85.61,8855329,75811111870000.0,,4077949,0.46049999999999996
2005-04-11,NTPC,EQ,85.85,86.0,86.0,84.2,85.1,85.0,84.92,3119292,26489925265000.0,,1631271,0.523
2005-04-12,NTPC,EQ,85.0,85.25,85.65,84.55,85.5,85.5,85.11,2285549,19452449450000.0,,1185710,0.5188
2005-04-13,NTPC,EQ,85.5,85.75,86.35,85.0,85.8,86.1,85.81,7745166,66459739135000.0,,4659232,0.6016
2005-04-15,NTPC,EQ,86.1,85.5,85.5,83.6,83.6,84.0,84.39,5867194,49510988525000.0,,3944945,0.6724
2005-04-18,NTPC,EQ,84.0,83.0,83.75,80.0,83.05,83.05,82.8,4844762,40116251245000.0,,3206124,0.6618
2005-04-19,NTPC,EQ,83.05,83.45,84.5,83.0,83.5,83.4,83.86,3493614,29298187750000.0,,2560830,0.733
2005-04-20,NTPC,EQ,83.4,83.6,84.95,83.05,84.95,84.55,83.83,3223562,27024675875000.0,,2181803,0.6768000000000001
2005-04-21,NTPC,EQ,84.55,84.9,85.5,83.5,85.2,85.25,84.74,1792216,15186452669999.998,,1015362,0.5665
2005-04-22,NTPC,EQ,85.25,85.35,85.75,84.75,85.05,85.1,85.21,1853175,15790822555000.002,,1159781,0.6258
2005-04-25,NTPC,EQ,85.1,85.1,86.0,84.85,85.95,85.95,85.57,2192387,18760744275000.0,,1183736,0.5399
2005-04-26,NTPC,EQ,85.95,85.9,86.25,85.35,85.55,85.75,85.88,3381779,29043778935000.004,,2158242,0.6382
2005-04-27,NTPC,EQ,85.75,85.0,85.85,84.05,84.2,84.5,84.82,2262927,19194196235000.0,,1391448,0.6149
2005-04-28,NTPC,EQ,84.5,84.5,84.5,80.75,81.5,81.6,82.02,12621932,103529679790000.0,,9442551,0.7481
2005-04-29,NTPC,EQ,81.6,81.55,83.0,81.4,82.25,82.15,82.06,5783430,47457553895000.0,,2724493,0.4711
2005-05-02,NTPC,EQ,82.15,82.4,82.7,81.15,82.15,82.1,81.98,2312968,18961882875000.0,,1115106,0.48210000000000003
2005-05-03,NTPC,EQ,82.1,82.45,82.45,81.65,82.1,82.05,82.08,1568480,12874120390000.0,,1035406,0.6601
2005-05-04,NTPC,EQ,82.05,82.25,82.6,81.9,82.1,82.05,82.3,2310733,19016622060000.0,,1526994,0.6607999999999999
2005-05-05,NTPC,EQ,82.05,82.4,83.35,82.3,82.6,82.6,82.86,2441563,20230356620000.0,,1285946,0.5267000000000001
2005-05-06,NTPC,EQ,82.6,82.6,83.2,82.3,83.2,83.0,82.92,1767343,14655589040000.0,,991747,0.5612
2005-05-09,NTPC,EQ,83.0,83.0,84.55,83.0,84.35,84.3,84.1,3834589,32247044064999.996,,2672769,0.6970000000000001
2005-05-10,NTPC,EQ,84.3,84.9,85.55,84.4,85.0,84.8,85.1,4125541,35107162275000.0,,2264747,0.549
2005-05-11,NTPC,EQ,84.8,85.4,86.0,84.0,84.85,84.95,85.25,4076923,34753810214999.996,,1754361,0.4303
2005-05-12,NTPC,EQ,84.95,85.0,85.5,84.5,84.6,84.7,84.99,1840433,15642480650000.0,,812424,0.4414
2005-05-13,NTPC,EQ,84.7,84.5,84.95,83.7,84.7,84.6,84.3,1714980,14457080719999.998,,897123,0.5231
2005-05-16,NTPC,EQ,84.6,85.0,85.5,84.55,85.35,85.1,85.11,2732091,23254011450000.0,,1654090,0.6054
2005-05-17,NTPC,EQ,85.1,84.6,85.5,83.5,83.55,83.8,84.4,1162316,9809551075000.0,,565377,0.4864
2005-05-18,NTPC,EQ,83.8,83.9,84.7,83.25,84.5,84.35,84.23,1886022,15885794415000.0,,1246961,0.6612
2005-05-19,NTPC,EQ,84.35,84.7,84.95,84.0,84.15,84.0,84.3,776353,6544321955000.0,,381119,0.49090000000000006
2005-05-20,NTPC,EQ,84.0,84.0,84.25,83.35,84.0,83.8,83.76,1595744,13366183460000.0,,827564,0.5186
2005-05-23,NTPC,EQ,83.8,84.0,84.45,83.6,84.05,84.1,84.05,1209699,10167790705000.0,,762151,0.63
2005-05-24,NTPC,EQ,84.1,84.5,84.5,83.7,83.7,83.85,84.03,1175671,9878891540000.0,,760779,0.6470999999999999
2005-05-25,NTPC,EQ,83.85,83.85,84.4,81.25,83.9,84.0,84.06,1253686,10538227680000.0,,832005,0.6636
2005-05-26,NTPC,EQ,84.0,84.15,84.15,82.05,82.9,82.45,82.79,9247144,76561269770000.0,,6802702,0.7356999999999999
2005-05-27,NTPC,EQ,82.45,83.0,84.1,82.8,83.1,83.1,83.37,3758918,31338356635000.004,,2026354,0.5391
2005-05-30,NTPC,EQ,83.1,83.9,83.9,82.45,83.0,82.8,82.92,1331274,11038679555000.0,,669832,0.5032
2005-05-31,NTPC,EQ,82.8,83.8,83.8,82.75,83.75,83.5,83.2,1987362,16535388090000.0,,1126254,0.5667
2005-06-01,NTPC,EQ,83.5,83.3,83.9,83.3,83.65,83.55,83.61,1578917,13200784820000.0,,1123646,0.7117
2005-06-02,NTPC,EQ,83.55,83.9,84.2,82.2,82.5,82.35,82.83,1773982,14693906475000.0,,1313790,0.7406
2005-06-03,NTPC,EQ,82.35,82.35,83.35,82.3,83.2,83.2,82.92,2450661,20320715315000.0,,1714349,0.6995
2005-06-04,NTPC,EQ,83.2,83.25,83.5,82.75,83.0,82.85,82.94,275895,2288343665000.0,,152153,0.5515
2005-06-06,NTPC,EQ,82.85,83.4,87.7,83.1,85.7,85.65,86.06,12371068,106459660535000.0,,4308164,0.3482
2005-06-07,NTPC,EQ,85.65,87.1,87.1,85.75,86.15,86.0,86.25,3060233,26394962660000.0,,1276764,0.4172
2005-06-08,NTPC,EQ,86.0,86.5,87.1,85.9,86.45,86.55,86.56,2891558,25028548725000.0,,1532247,0.5299
2005-06-09,NTPC,EQ,86.55,86.75,87.0,85.75,85.95,85.9,86.11,1986103,17101637050000.0,,1236467,0.6226
2005-06-10,NTPC,EQ,85.9,86.5,86.65,85.2,85.6,85.6,85.85,2345354,20135322015000.0,,1398613,0.5963
2005-06-13,NTPC,EQ,85.6,86.4,86.4,84.7,85.05,85.0,85.36,2439855,20826951055000.0,,1533219,0.6284000000000001
2005-06-14,NTPC,EQ,85.0,85.9,85.9,82.8,83.0,83.0,83.81,4818047,40377683235000.0,,2677667,0.5558
2005-06-15,NTPC,EQ,83.0,83.05,84.2,83.05,83.9,83.75,83.91,1700237,14266608880000.002,,970620,0.5709000000000001
2005-06-16,NTPC,EQ,83.75,83.85,84.15,82.8,82.95,82.9,83.24,1056710,8796135550000.0,,602869,0.5705
2005-06-17,NTPC,EQ,82.9,83.25,83.25,82.5,83.0,82.95,82.84,1964282,16272518190000.0,,1246252,0.6345000000000001
2005-06-20,NTPC,EQ,82.95,83.9,83.9,82.55,83.0,82.95,82.87,1424680,11806412740000.0,,1099542,0.7718
2005-06-21,NTPC,EQ,82.95,83.0,83.25,82.0,82.8,82.95,82.97,1936763,16068637130000.002,,1609274,0.8309000000000001
2005-06-22,NTPC,EQ,82.95,83.5,84.95,83.0,84.5,84.2,83.82,4438523,37204724600000.0,,3014099,0.6790999999999999
2005-06-23,NTPC,EQ,84.2,84.5,85.7,84.1,84.15,84.35,84.78,3911960,33164145070000.0,,2103282,0.5377000000000001
2005-06-24,NTPC,EQ,84.35,84.1,86.0,83.5,85.6,85.55,85.35,3592740,30665336289999.996,,2055128,0.5720000000000001
2005-06-27,NTPC,EQ,85.55,83.25,86.45,83.25,84.2,84.7,85.62,3634790,31121502595000.0,,1971388,0.5424
2005-06-28,NTPC,EQ,84.7,84.85,84.85,82.55,82.75,82.85,83.43,2730209,22778158725000.0,,1526482,0.5590999999999999
2005-06-29,NTPC,EQ,82.85,83.1,84.15,82.85,84.0,83.95,83.59,2233851,18672895760000.0,,1328729,0.5948
2005-06-30,NTPC,EQ,83.95,84.1,84.6,82.6,83.5,83.0,83.68,5021794,42022708685000.0,,2715132,0.5407000000000001
2005-07-01,NTPC,EQ,83.0,83.5,85.7,83.25,85.0,85.0,84.87,3383480,28715376139999.996,,1592719,0.4707
2005-07-04,NTPC,EQ,85.0,85.8,87.9,85.25,87.1,87.25,87.06,6194366,53926039460000.0,,2871833,0.4636
2005-07-05,NTPC,EQ,87.25,88.0,88.25,85.55,86.2,86.1,86.89,5279057,45871493630000.0,,2733652,0.5178
2005-07-06,NTPC,EQ,86.1,86.6,89.8,86.4,89.3,89.3,88.55,11077226,98089012100000.0,,5380326,0.4857
2005-07-07,NTPC,EQ,89.3,89.75,90.25,86.5,87.5,87.2,88.8,6563226,58283287360000.0,,2344846,0.35729999999999995
2005-07-08,NTPC,EQ,87.2,87.95,89.15,87.4,88.5,88.75,88.43,3440799,30426007789999.996,,1565634,0.455
2005-07-11,NTPC,EQ,88.75,89.75,91.25,89.2,90.25,90.0,90.2,6406809,57787836904999.99,,3517813,0.5491
2005-07-12,NTPC,EQ,90.0,90.65,90.7,89.1,90.35,90.25,89.91,4112673,36976273510000.0,,2595409,0.6311
2005-07-13,NTPC,EQ,90.25,90.75,91.0,89.5,89.65,90.0,90.38,3560374,32177533225000.0,,1883902,0.5291
2005-07-14,NTPC,EQ,90.0,90.4,91.9,89.0,91.1,91.55,90.39,6360589,57491021315000.0,,3464702,0.5447
2005-07-15,NTPC,EQ,91.55,90.05,92.25,90.05,91.6,91.95,91.41,5634055,51500781925000.0,,3860974,0.6853
2005-07-18,NTPC,EQ,91.95,92.25,92.35,91.5,92.1,91.95,92.01,3035758,27932461185000.004,,2096766,0.6907
2005-07-19,NTPC,EQ,91.95,91.1,92.5,91.1,92.1,92.0,91.95,3271612,30083516455000.0,,2055938,0.6284000000000001
2005-07-20,NTPC,EQ,92.0,92.5,93.5,91.95,92.45,92.2,92.59,2696868,24969900845000.0,,1215444,0.4507
2005-07-21,NTPC,EQ,92.2,92.75,93.0,90.9,92.25,92.1,91.96,6469948,59497507004999.99,,4377600,0.6766
2005-07-22,NTPC,EQ,92.1,82.95,93.0,82.95,92.3,92.7,92.37,2244173,20728525215000.0,,1457531,0.6495000000000001
2005-07-25,NTPC,EQ,92.7,92.95,97.9,92.6,97.35,97.25,95.53,14646923,139918024500000.0,,9063688,0.6188
2005-07-26,NTPC,EQ,97.25,97.25,97.4,94.5,94.75,94.95,95.69,5313989,50851204205000.0,,2726414,0.5131
2005-07-27,NTPC,EQ,94.95,95.35,95.5,93.7,94.1,94.3,94.73,2884143,27320593489999.996,,1602118,0.5555
2005-07-29,NTPC,EQ,94.3,95.15,95.85,92.05,94.0,93.8,94.63,12889345,121976615095000.0,,9282166,0.7201000000000001
2005-08-01,NTPC,EQ,93.8,94.3,98.7,93.2,98.4,98.4,97.03,10006119,97091488090000.0,,4440528,0.44380000000000003
2005-08-02,NTPC,EQ,98.4,99.0,100.25,98.1,98.6,98.95,99.15,6530036,64742362065000.0,,3157180,0.48350000000000004
2005-08-03,NTPC,EQ,98.95,99.9,99.9,96.5,96.5,96.9,97.79,4531829,44319020205000.0,,2652235,0.5852
2005-08-04,NTPC,EQ,96.9,96.9,98.0,95.8,95.85,96.1,96.79,4866405,47101285405000.0,,2532305,0.5204
2005-08-05,NTPC,EQ,96.1,96.25,97.4,95.6,96.4,96.5,96.88,3731690,36153648335000.0,,2002016,0.5365
2005-08-08,NTPC,EQ,96.5,96.55,97.25,95.25,97.05,96.75,96.36,5111985,49261205240000.0,,3237230,0.6333
2005-08-09,NTPC,EQ,96.75,97.25,98.2,96.5,97.3,97.75,97.68,8853558,86477959035000.0,,4257752,0.48090000000000005
2005-08-10,NTPC,EQ,97.75,97.0,98.0,95.0,96.65,96.7,96.88,4042381,39161421625000.0,,2323675,0.5748
2005-08-11,NTPC,EQ,96.7,97.9,97.9,96.7,97.2,97.05,97.1,3551314,34484058439999.996,,2820443,0.7942
2005-08-12,NTPC,EQ,97.05,97.05,97.5,95.7,95.8,96.15,96.24,2918173,28084066855000.0,,2075326,0.7112
2005-08-16,NTPC,EQ,96.15,100.0,100.0,96.05,96.9,96.95,96.8,4910026,47529425615000.0,,3822080,0.7784000000000001
2005-08-17,NTPC,EQ,96.95,96.3,97.25,95.75,96.85,96.95,96.74,3413843,33024498080000.0,,2748531,0.8051
2005-08-18,NTPC,EQ,96.95,97.25,98.05,96.85,97.0,97.4,97.31,5772397,56172288195000.01,,3751001,0.6498
2005-08-19,NTPC,EQ,97.4,97.7,98.0,96.25,96.5,96.85,97.27,3622405,35234146655000.0,,2549164,0.7037000000000001
2005-08-22,NTPC,EQ,96.85,97.0,97.9,95.9,96.45,96.8,96.85,2708682,26233775400000.0,,1780786,0.6574
2005-08-23,NTPC,EQ,96.8,97.0,97.1,95.7,96.7,96.8,96.68,3079420,29770385625000.0,,2005901,0.6514
2005-08-24,NTPC,EQ,96.8,95.7,96.8,93.8,96.05,96.3,96.29,3110533,29952300839999.996,,2307480,0.7418000000000001
2005-08-25,NTPC,EQ,96.3,96.0,98.45,96.0,97.3,96.95,97.15,6473196,62884825820000.01,,4140060,0.6396000000000001
2005-08-26,NTPC,EQ,96.95,98.1,99.45,98.05,99.2,99.1,98.79,5866209,57950738785000.0,,3042543,0.5186999999999999
2005-08-29,NTPC,EQ,99.1,99.1,99.85,98.05,99.05,99.1,98.98,3180961,31485438600000.0,,1605690,0.5048
2005-08-30,NTPC,EQ,99.1,99.85,102.15,98.85,101.75,101.8,100.98,7089753,71594615165000.0,,3048481,0.43
2005-08-31,NTPC,EQ,101.8,101.8,102.65,100.85,101.6,102.05,101.89,4476869,45613838320000.0,,2354739,0.526
2005-09-01,NTPC,EQ,102.05,102.5,104.25,101.6,103.8,103.9,103.09,5176514,53363016730000.0,,3117433,0.6022
2005-09-02,NTPC,EQ,103.9,103.8,104.3,102.5,103.25,103.65,103.59,3885627,40251951125000.0,,2308971,0.5942000000000001
2005-09-05,NTPC,EQ,103.65,104.15,104.8,103.2,103.55,103.5,103.88,3069476,31887120330000.0,,1770233,0.5767
2005-09-06,NTPC,EQ,103.5,103.6,104.0,102.55,102.75,103.15,103.12,1317690,13588186550000.0,,613820,0.4658
2005-09-08,NTPC,EQ,103.15,102.0,103.75,101.55,103.35,103.4,103.0,3372467,34736675610000.004,,2346203,0.6957
2005-09-09,NTPC,EQ,103.4,103.3,103.3,102.1,102.55,102.65,102.73,1433632,14727080855000.002,,1002663,0.6994
2005-09-12,NTPC,EQ,102.65,102.5,103.85,102.15,103.45,103.45,103.34,2170096,22426333805000.0,,1516242,0.6987000000000001
2005-09-13,NTPC,EQ,103.45,103.0,103.8,101.85,102.75,103.0,102.64,1275265,13089742095000.0,,784187,0.6149
2005-09-14,NTPC,EQ,103.0,102.6,105.25,101.75,102.4,102.45,103.6,4600724,47665487430000.0,,2353811,0.5115999999999999
2005-09-15,NTPC,EQ,102.45,102.95,103.7,101.75,102.1,102.3,102.51,1986059,20359638075000.0,,1284950,0.647
2005-09-16,NTPC,EQ,102.3,102.6,105.0,102.1,103.7,104.1,104.14,5883068,61266572479999.99,,3578479,0.6083
2005-09-19,NTPC,EQ,104.1,104.0,104.95,102.35,102.6,102.55,103.09,3951482,40735202685000.0,,2672633,0.6764
2005-09-20,NTPC,EQ,102.55,102.6,103.95,102.1,103.6,103.6,103.21,3381643,34902529220000.0,,2509912,0.7422
2005-09-21,NTPC,EQ,103.6,104.0,109.15,99.0,107.2,108.0,105.1,8479518,89118668960000.0,,4456830,0.5256000000000001
2005-09-22,NTPC,EQ,108.0,107.5,108.45,102.1,103.0,102.95,104.8,4142246,43410330860000.0,,1644583,0.397
2005-09-23,NTPC,EQ,102.95,103.0,105.0,101.3,102.25,102.3,102.85,2803406,28834180200000.0,,1404882,0.5011
2005-09-26,NTPC,EQ,102.3,103.0,107.35,103.0,106.7,106.85,105.67,2610044,27579769230000.0,,846977,0.3245
2005-09-27,NTPC,EQ,106.85,107.0,107.75,104.55,106.0,105.95,106.13,2067354,21941044475000.0,,873114,0.42229999999999995
2005-09-28,NTPC,EQ,105.95,105.55,109.75,105.5,109.0,109.2,108.64,5011499,54446912204999.99,,1606689,0.32060000000000005
2005-09-29,NTPC,EQ,109.2,109.0,109.5,106.25,108.05,107.65,107.8,2307191,24871627570000.0,,959731,0.41600000000000004
2005-09-30,NTPC,EQ,107.65,106.0,108.4,104.75,105.75,105.95,106.04,2688280,28507449110000.004,,1670187,0.6213000000000001
2005-10-03,NTPC,EQ,105.95,106.95,107.0,105.3,105.9,105.95,105.99,2975820,31539917039999.996,,1984782,0.667
2005-10-04,NTPC,EQ,105.95,106.0,107.0,105.3,106.85,106.6,106.15,5865476,62264533904999.99,,4438604,0.7567
2005-10-05,NTPC,EQ,106.6,109.0,109.15,106.5,107.6,107.95,108.23,5517403,59714364404999.99,,1931297,0.35000000000000003
2005-10-06,NTPC,EQ,107.95,107.0,110.0,106.05,107.6,107.95,108.34,7663873,83028388170000.0,,3304624,0.43119999999999997
2005-10-07,NTPC,EQ,107.95,108.9,109.75,107.1,107.3,107.4,108.18,2709530,29312025214999.996,,906173,0.3344
2005-10-10,NTPC,EQ,107.4,107.9,108.0,105.2,105.3,105.6,106.13,2544762,27006595895000.0,,1266831,0.4978
2005-10-11,NTPC,EQ,105.6,106.3,106.65,104.5,105.2,105.2,105.3,2797673,29459420214999.996,,1506893,0.5386
2005-10-13,NTPC,EQ,105.2,105.3,105.45,102.6,102.95,103.1,104.41,1712429,17879815415000.0,,984828,0.5751
2005-10-14,NTPC,EQ,103.1,105.6,105.6,102.25,102.75,102.65,103.13,2688190,27722604355000.0,,1719415,0.6396000000000001
2005-10-17,NTPC,EQ,102.65,104.5,104.5,100.3,100.9,101.05,101.5,1946699,19759798175000.0,,966356,0.4964
2005-10-18,NTPC,EQ,101.05,104.5,105.0,97.5,97.55,98.75,100.74,2601179,26203323305000.0,,1587183,0.6102000000000001
2005-10-19,NTPC,EQ,98.75,99.0,100.75,95.0,97.85,97.7,98.55,4091535,40323020575000.0,,1873464,0.4579
2005-10-20,NTPC,EQ,97.7,98.0,101.8,97.15,98.55,98.6,98.82,4309457,42587544920000.0,,2922664,0.6781999999999999
2005-10-21,NTPC,EQ,98.6,99.0,99.0,94.6,98.2,97.8,96.95,5005485,48526667480000.0,,2801811,0.5597
2005-10-24,NTPC,EQ,97.8,98.0,98.85,96.0,96.5,97.4,97.83,3620284,35419029720000.0,,2569648,0.7098000000000001
2005-10-25,NTPC,EQ,97.4,97.65,99.5,96.3,98.7,98.85,98.41,3745882,36862363265000.0,,2187049,0.5839
2005-10-26,NTPC,EQ,98.85,97.8,99.15,95.15,96.1,95.9,96.79,3484942,33730706285000.004,,1896228,0.5441
2005-10-27,NTPC,EQ,95.9,96.5,98.2,92.75,93.0,93.8,95.96,9982271,95791695145000.0,,5904734,0.5915
2005-10-28,NTPC,EQ,93.8,93.1,94.9,91.8,94.35,94.2,93.31,4756899,44387271970000.0,,2563831,0.539
2005-10-31,NTPC,EQ,94.2,94.35,97.5,94.05,97.25,97.15,96.03,2375835,22815787765000.0,,1560824,0.657
2005-11-01,NTPC,EQ,97.15,98.0,99.4,96.6,96.8,97.15,97.46,590996,5759746850000.0,,322956,0.5465
2005-11-02,NTPC,EQ,97.15,97.0,98.0,95.95,97.4,97.5,97.06,2039250,19793872955000.0,,1100420,0.5396
2005-11-07,NTPC,EQ,97.5,97.5,100.25,97.45,98.25,98.05,98.1,2082434,20428036965000.0,,1275500,0.6125
2005-11-08,NTPC,EQ,98.05,98.8,104.25,98.05,101.9,102.25,102.12,10497388,107197058270000.0,,4480827,0.4269
2005-11-09,NTPC,EQ,102.25,102.3,103.55,99.05,99.9,99.85,100.95,4477316,45200372540000.0,,2085391,0.4658
2005-11-10,NTPC,EQ,99.85,100.5,101.75,99.6,100.15,100.05,100.52,2528558,25416432845000.0,,1077662,0.42619999999999997
2005-11-11,NTPC,EQ,100.05,101.0,104.5,100.6,104.0,104.05,103.25,5693662,58788286840000.0,,3251335,0.5710000000000001
2005-11-14,NTPC,EQ,104.05,104.5,105.0,102.9,103.9,103.95,103.76,1315964,13654092794999.998,,555086,0.4218
2005-11-16,NTPC,EQ,103.95,103.25,104.85,103.25,103.4,103.55,103.97,1343686,13969742055000.002,,837328,0.6232
2005-11-17,NTPC,EQ,103.55,104.0,104.9,103.25,104.2,104.05,103.89,969539,10072118490000.0,,466463,0.4811
2005-11-18,NTPC,EQ,104.05,104.1,105.5,101.8,102.9,102.5,103.37,4595076,47498085160000.0,,2592143,0.5640999999999999
2005-11-21,NTPC,EQ,102.5,103.2,105.1,101.2,104.0,104.1,103.61,4701111,48709586305000.0,,2515034,0.535
2005-11-22,NTPC,EQ,104.1,104.1,104.4,102.5,103.4,103.5,103.76,1748508,18142236790000.0,,820805,0.4694
2005-11-23,NTPC,EQ,103.5,103.0,104.5,102.0,102.6,102.8,102.99,2041123,21020865380000.0,,1199894,0.5879
2005-11-24,NTPC,EQ,102.8,102.0,103.95,102.0,102.65,102.55,102.9,1303707,13415006735000.0,,708751,0.5436
2005-11-25,NTPC,EQ,102.55,102.7,103.8,102.6,103.0,103.1,103.13,1482859,15292578090000.0,,942723,0.6357
2005-11-26,NTPC,EQ,103.1,103.2,106.6,103.2,105.4,105.75,105.66,2247403,23746701750000.0,,1124161,0.5002000000000001
2005-11-28,NTPC,EQ,105.75,106.25,107.75,105.75,106.75,107.05,106.81,3924169,41915186965000.0,,2159012,0.5502
2005-11-29,NTPC,EQ,107.05,107.5,107.75,104.15,105.1,105.05,105.32,1782270,18770658075000.0,,817188,0.4585
2005-11-30,NTPC,EQ,105.05,105.45,106.45,103.85,104.2,104.25,105.15,2019550,21235251010000.0,,1282872,0.6352000000000001
2005-12-01,NTPC,EQ,104.25,104.95,105.9,103.7,104.7,104.85,104.53,1906589,19930118145000.0,,1118321,0.5866
2005-12-02,NTPC,EQ,104.85,105.0,106.0,103.5,104.0,103.85,104.86,1285478,13479592290000.0,,826090,0.6426000000000001
2005-12-05,NTPC,EQ,103.85,101.4,104.9,101.0,102.8,102.75,103.2,1101804,11370524380000.0,,656206,0.5956
2005-12-06,NTPC,EQ,102.75,103.0,104.15,102.25,103.25,103.1,103.08,2050277,21134082660000.0,,1330660,0.649
2005-12-07,NTPC,EQ,103.1,103.1,105.3,102.9,104.35,104.35,104.19,4054320,42240085670000.0,,2819858,0.6955
2005-12-08,NTPC,EQ,104.35,104.85,104.95,102.8,104.0,103.6,103.69,2286893,23713605745000.0,,1490767,0.6519
2005-12-09,NTPC,EQ,103.6,104.45,105.75,103.65,105.05,105.55,105.12,2138937,22483551070000.0,,1525345,0.7131000000000001
2005-12-12,NTPC,EQ,105.55,105.75,107.2,104.8,106.4,106.85,106.49,3030367,32269419550000.0,,1961857,0.6474
2005-12-13,NTPC,EQ,106.85,106.9,107.7,105.65,106.7,106.9,106.81,2475286,26438071500000.0,,1424166,0.5754
2005-12-14,NTPC,EQ,106.9,106.8,109.0,106.0,108.35,108.3,107.53,3954616,42525662115000.0,,2546508,0.6439
2005-12-15,NTPC,EQ,108.3,108.85,108.95,105.5,105.8,105.85,107.37,909158,9761618755000.0,,385758,0.4243
2005-12-16,NTPC,EQ,105.85,106.0,107.3,105.05,106.6,106.7,106.12,2233514,23701912785000.0,,1298031,0.5811999999999999
2005-12-19,NTPC,EQ,106.7,107.05,107.1,105.2,105.9,105.95,106.65,2015160,21492269875000.0,,1538716,0.7636000000000001
2005-12-20,NTPC,EQ,105.95,105.5,111.75,105.5,111.2,110.75,109.78,9586621,105239141525000.0,,5548829,0.5788000000000001
2005-12-21,NTPC,EQ,110.75,111.9,111.9,109.1,111.5,111.05,110.81,4722553,52332336975000.0,,2772019,0.5870000000000001
2005-12-22,NTPC,EQ,111.05,111.5,113.5,110.3,113.4,113.0,112.0,5247171,58768177054999.99,,2893839,0.5515
2005-12-23,NTPC,EQ,113.0,113.5,113.9,107.25,107.55,108.1,110.23,4211622,46423034900000.0,,2271914,0.5394
2005-12-26,NTPC,EQ,108.1,108.0,108.25,105.55,105.8,105.9,106.84,3219641,34398203680000.0,,2201968,0.6839000000000001
2005-12-27,NTPC,EQ,105.9,105.9,108.5,105.1,108.2,108.25,107.54,1103891,11871366645000.0,,404054,0.36600000000000005
2005-12-28,NTPC,EQ,108.25,108.5,111.25,107.45,110.2,110.2,109.64,3503210,38408311315000.0,,2017932,0.5760000000000001
2005-12-29,NTPC,EQ,110.2,110.2,111.6,109.35,110.6,110.15,110.49,3969687,43860880170000.0,,1898587,0.4783
2005-12-30,NTPC,EQ,110.15,110.1,112.55,109.1,111.65,112.0,111.7,3236805,36154213125000.0,,1670733,0.5162
2006-01-02,NTPC,EQ,112.0,112.4,112.45,110.5,110.75,111.0,111.55,435719,4860363500000.0,,163179,0.37450000000000006
2006-01-03,NTPC,EQ,111.0,111.0,112.4,110.5,112.0,112.1,111.74,554934,6200687515000.0,,341772,0.6159
2006-01-04,NTPC,EQ,112.1,112.4,115.8,112.25,115.25,115.1,114.74,3898055,44725384235000.0,,2620601,0.6723
2006-01-05,NTPC,EQ,115.1,115.0,117.1,113.1,114.2,114.05,115.08,2643348,30419542305000.0,,1273278,0.4817
2006-01-06,NTPC,EQ,114.05,114.5,115.25,113.6,114.1,114.25,114.4,904571,10348047905000.0,,438095,0.4843
2006-01-09,NTPC,EQ,114.25,118.0,118.0,113.8,113.9,114.25,114.76,5591247,64167617140000.0,,4691158,0.8390000000000001
2006-01-10,NTPC,EQ,114.25,114.5,117.25,114.0,115.8,115.9,115.23,3031354,34929047610000.004,,1454205,0.4797
2006-01-12,NTPC,EQ,115.9,117.1,117.8,114.3,116.15,116.45,116.2,3487628,40526344795000.0,,1810620,0.5192
2006-01-13,NTPC,EQ,116.45,116.9,117.5,115.1,115.5,115.6,116.61,2744768,32007842675000.0,,1807202,0.6584000000000001
2006-01-16,NTPC,EQ,115.6,116.0,116.15,113.25,113.5,113.7,114.47,1130709,12942867090000.0,,632633,0.5595
2006-01-17,NTPC,EQ,113.7,114.25,114.65,110.5,111.1,111.2,112.86,3323984,37513305520000.0,,2378313,0.7155
2006-01-18,NTPC,EQ,111.2,111.0,112.0,109.25,110.0,110.2,110.7,2405371,26627342360000.0,,1378624,0.5731
2006-01-19,NTPC,EQ,110.2,110.2,113.5,110.2,113.1,113.0,112.62,1302535,14668788244999.998,,528088,0.4054
2006-01-20,NTPC,EQ,113.0,113.2,114.2,112.2,112.5,112.45,113.13,1283354,14518745515000.0,,737713,0.5748
2006-01-23,NTPC,EQ,112.45,112.25,113.2,111.8,112.0,112.0,112.15,845996,9487821395000.0,,502156,0.5936
2006-01-24,NTPC,EQ,112.0,113.2,113.65,112.0,113.65,113.1,112.9,2067662,23344667555000.0,,1603184,0.7754000000000001
2006-01-25,NTPC,EQ,113.1,113.2,113.9,110.95,112.25,111.95,112.55,1581583,17800340590000.0,,1051322,0.6647
2006-01-27,NTPC,EQ,111.95,113.0,115.75,112.85,113.9,114.0,114.51,4721445,54063181554999.99,,3472172,0.7354
2006-01-30,NTPC,EQ,114.0,116.0,116.0,112.55,112.8,112.95,113.69,1997142,22705484045000.0,,1130851,0.5662
2006-01-31,NTPC,EQ,112.95,114.1,116.9,113.5,115.1,114.5,114.51,11007612,126050907425000.0,,7912874,0.7189
2006-02-01,NTPC,EQ,114.5,115.3,117.5,114.65,116.4,115.9,116.39,3693299,42985358950000.0,,1566926,0.4243
2006-02-02,NTPC,EQ,115.9,115.2,116.65,114.6,115.0,115.1,115.41,867101,10007399885000.0,,341573,0.39390000000000003
2006-02-03,NTPC,EQ,115.1,114.9,118.7,114.9,117.95,117.85,117.43,3989328,46847955535000.0,,2042801,0.5121
2006-02-06,NTPC,EQ,117.85,118.0,120.15,118.0,118.35,118.4,119.15,3222525,38397105600000.0,,1498782,0.4651
2006-02-07,NTPC,EQ,118.4,119.0,120.2,118.9,119.4,119.9,119.72,2275574,27242608970000.0,,1208421,0.531
2006-02-08,NTPC,EQ,119.9,119.9,122.75,119.0,121.85,122.25,121.32,4675143,56720662490000.0,,2433531,0.5205
2006-02-10,NTPC,EQ,122.25,122.25,122.9,120.65,120.9,121.2,121.47,3233064,39272374105000.0,,2505635,0.775
2006-02-13,NTPC,EQ,121.2,121.05,121.05,115.15,119.75,119.95,119.48,2136048,25521783645000.0,,1361559,0.6374000000000001
2006-02-14,NTPC,EQ,119.95,119.75,120.1,118.0,118.7,118.5,118.94,2624406,31214987885000.004,,1961281,0.7473000000000001
2006-02-15,NTPC,EQ,118.5,118.5,124.8,118.5,124.0,124.1,122.69,10116010,124118379559999.98,,6699790,0.6623
2006-02-16,NTPC,EQ,124.1,118.5,125.95,118.5,124.05,124.5,124.28,4005749,49782368100000.0,,2307607,0.5761000000000001
2006-02-17,NTPC,EQ,124.5,124.75,125.65,121.1,121.5,121.95,123.91,4015515,49758092055000.0,,2306910,0.5745
2006-02-20,NTPC,EQ,121.95,122.0,123.2,121.0,123.0,122.8,122.55,2739944,33576643835000.004,,1413711,0.516
2006-02-21,NTPC,EQ,122.8,123.0,124.65,122.55,123.0,122.9,123.52,2231381,27562188235000.004,,1209700,0.5421
2006-02-22,NTPC,EQ,122.9,123.0,130.9,122.75,129.8,129.65,126.68,5809257,73592458185000.0,,2580430,0.44420000000000004
2006-02-23,NTPC,EQ,129.65,129.7,134.8,128.4,131.45,131.2,132.25,11382169,150533384270000.0,,5486987,0.48210000000000003
2006-02-24,NTPC,EQ,131.2,131.0,134.3,131.0,132.6,132.7,132.56,3514243,46586547000000.0,,1237388,0.3521
2006-02-27,NTPC,EQ,132.7,133.5,134.05,132.2,133.75,133.65,133.14,4038916,53776069025000.0,,2198715,0.5444
2006-02-28,NTPC,EQ,133.65,134.05,135.0,130.0,130.75,131.15,132.79,5820153,77286795145000.0,,2395794,0.41159999999999997
2006-03-01,NTPC,EQ,131.15,132.5,133.5,130.55,133.0,133.0,132.12,3394938,44854441585000.0,,2283457,0.6726000000000001
2006-03-02,NTPC,EQ,133.0,133.5,135.75,131.25,131.65,132.35,133.86,5797482,77603431325000.0,,2502335,0.4316
2006-03-03,NTPC,EQ,132.35,132.0,133.65,130.65,131.0,131.1,131.82,2824970,37238429370000.0,,1464527,0.5184000000000001
2006-03-06,NTPC,EQ,131.1,132.0,137.15,132.0,136.25,136.1,135.16,7294771,98594317690000.0,,2664520,0.3653
2006-03-07,NTPC,EQ,136.1,136.5,139.8,136.5,137.9,138.0,138.23,7324221,101241094695000.0,,3174675,0.43340000000000006
2006-03-08,NTPC,EQ,138.0,137.4,138.55,133.05,134.2,134.1,136.44,6238835,85120528700000.0,,3333605,0.5343
2006-03-09,NTPC,EQ,134.1,134.5,136.5,133.0,135.7,135.8,135.21,2158898,29190831955000.0,,533193,0.247
2006-03-10,NTPC,EQ,135.8,136.8,138.35,136.1,137.2,136.95,137.17,2214535,30377375739999.996,,1126966,0.5089
2006-03-13,NTPC,EQ,136.95,137.9,142.0,137.05,139.75,139.4,139.84,4262144,59602829770000.01,,1283619,0.3012
2006-03-14,NTPC,EQ,139.4,140.1,141.25,137.0,138.0,137.9,139.21,2543930,35414813650000.0,,1185086,0.4658
2006-03-16,NTPC,EQ,137.9,140.0,140.0,135.15,136.25,135.95,136.77,4326007,59167245185000.0,,2423320,0.5602
2006-03-17,NTPC,EQ,135.95,135.1,138.9,135.1,137.6,137.25,137.5,2284235,31408049850000.0,,1354234,0.5929
2006-03-20,NTPC,EQ,137.25,138.0,138.9,137.15,137.9,137.7,137.78,2909472,40088104315000.0,,1883833,0.6475
2006-03-21,NTPC,EQ,137.7,138.25,140.8,137.75,138.25,138.15,139.38,4089278,56995774260000.0,,2308526,0.5645
2006-03-22,NTPC,EQ,138.15,138.0,138.3,136.35,137.0,137.0,137.23,4821735,66169538460000.0,,3325185,0.6896
2006-03-23,NTPC,EQ,137.0,138.0,138.0,134.9,135.2,135.75,136.65,5058398,69124022850000.0,,3833980,0.7579000000000001
2006-03-24,NTPC,EQ,135.75,136.5,137.25,135.05,135.2,135.55,136.18,3770222,51342962980000.0,,2673457,0.7091
2006-03-27,NTPC,EQ,135.55,137.35,137.9,136.0,136.75,136.85,137.14,2762042,37877750000000.0,,1769750,0.6406999999999999
2006-03-28,NTPC,EQ,136.85,137.8,137.8,135.3,135.8,135.8,136.8,2901898,39698043740000.0,,2257505,0.7779
2006-03-29,NTPC,EQ,135.8,136.0,136.5,134.7,135.35,135.25,135.39,1550061,20986339300000.0,,893885,0.5767
2006-03-30,NTPC,EQ,135.25,135.5,136.45,132.5,133.0,133.05,133.74,3853897,51543029995000.0,,2026846,0.5259
2006-03-31,NTPC,EQ,133.05,133.6,135.85,133.5,134.25,134.1,134.83,4505945,60752155095000.01,,3471777,0.7705
2006-04-03,NTPC,EQ,134.1,135.85,137.25,135.0,135.5,135.4,135.81,4129290,56080905604999.99,,2785270,0.6745
2006-04-04,NTPC,EQ,135.4,136.0,138.55,136.0,136.9,136.8,137.12,7042477,96567114805000.0,,4465675,0.6341
2006-04-05,NTPC,EQ,136.8,138.0,139.7,137.15,139.0,138.95,138.67,3695003,51237020605000.0,,1745898,0.47250000000000003
2006-04-07,NTPC,EQ,138.95,140.0,142.6,137.0,137.65,137.85,139.73,9743689,136151516559999.98,,6188989,0.6352000000000001
2006-04-10,NTPC,EQ,137.85,142.6,142.6,136.25,137.1,136.95,137.12,3414642,46821005515000.0,,1845041,0.5403
2006-04-12,NTPC,EQ,136.95,138.0,140.1,135.6,135.65,136.3,138.02,5902524,81465702790000.0,,3421930,0.5797
2006-04-13,NTPC,EQ,136.3,137.0,139.6,127.5,137.15,137.95,134.99,7483996,101023820855000.0,,3681786,0.49200000000000005
2006-04-17,NTPC,EQ,137.95,138.1,140.0,137.6,138.15,138.0,138.56,10580214,146597249465000.0,,8902495,0.8414
2006-04-18,NTPC,EQ,138.0,138.5,140.45,138.0,139.65,139.6,139.16,3292916,45823325325000.0,,1116809,0.3392
2006-04-19,NTPC,EQ,139.6,140.0,144.25,140.0,142.5,142.7,142.42,6121717,87186393205000.0,,2943290,0.4808
2006-04-20,NTPC,EQ,142.7,140.55,144.9,138.2,138.8,139.2,141.49,7128952,100867753250000.0,,3028487,0.42479999999999996
2006-04-21,NTPC,EQ,139.2,139.15,140.0,134.85,135.95,135.95,136.52,3263332,44551643925000.0,,1515927,0.4645
2006-04-24,NTPC,EQ,135.95,136.0,137.35,133.5,133.65,134.05,134.8,5235218,70570966665000.0,,3237221,0.6184000000000001
2006-04-25,NTPC,EQ,134.05,133.0,134.0,127.8,128.5,128.5,130.7,7086773,92624492065000.0,,4323140,0.61
2006-04-26,NTPC,EQ,128.5,130.9,131.7,128.7,131.15,131.1,130.68,2696671,35241139815000.0,,1316005,0.488
2006-04-27,NTPC,EQ,131.1,131.7,132.7,129.0,129.6,129.4,130.66,4636741,60582504650000.0,,1729120,0.3729
2006-04-28,NTPC,EQ,129.4,128.35,136.5,121.1,136.0,135.8,131.99,5648788,74556304835000.0,,2868390,0.5078
2006-04-29,NTPC,EQ,135.8,136.1,137.35,135.7,135.85,136.05,136.3,818863,11160787410000.0,,305303,0.3728
2006-05-02,NTPC,EQ,136.05,135.0,139.0,134.6,135.0,135.05,136.0,2002523,27233723145000.0,,1222914,0.6107
2006-05-03,NTPC,EQ,135.05,136.2,136.8,134.45,135.25,135.0,135.57,2371004,32142637964999.996,,1227105,0.5175
2006-05-04,NTPC,EQ,135.0,136.0,136.9,131.9,132.6,132.55,133.9,2591708,34702502900000.0,,1591075,0.6139
2006-05-05,NTPC,EQ,132.55,133.0,134.8,132.2,132.75,132.5,133.12,1566588,20854146670000.0,,749994,0.47869999999999996
2006-05-08,NTPC,EQ,132.5,133.0,133.95,130.0,131.0,130.55,131.14,7862798,103111388670000.0,,5007835,0.6369
2006-05-09,NTPC,EQ,130.55,132.5,132.5,128.05,129.6,129.4,129.64,11157944,144647399460000.0,,7072756,0.6339
2006-05-10,NTPC,EQ,129.4,131.0,131.95,129.2,129.75,129.6,130.45,6997500,91278906440000.0,,4996258,0.7140000000000001
2006-05-11,NTPC,EQ,129.6,131.05,131.45,128.5,129.0,129.1,130.1,2398641,31205799425000.0,,1117919,0.4661
2006-05-12,NTPC,EQ,129.1,129.0,132.25,127.5,131.35,131.0,130.8,4885801,63906348804999.99,,2884264,0.5903
2006-05-15,NTPC,EQ,131.0,131.0,132.5,126.65,127.6,128.7,129.46,3840230,49716695475000.0,,1985862,0.5171
2006-05-16,NTPC,EQ,128.7,129.75,132.6,121.1,132.25,131.0,126.87,7823445,99252847175000.0,,4774798,0.6103000000000001
2006-05-17,NTPC,EQ,131.0,131.9,133.9,129.8,131.0,130.55,130.83,4713612,61670504295000.01,,2645279,0.5612
2006-05-18,NTPC,EQ,130.55,129.8,129.8,122.0,122.8,123.75,125.85,5073203,63848443540000.0,,2962062,0.5839
2006-05-19,NTPC,EQ,123.75,127.0,129.0,114.55,122.5,118.2,120.75,5100281,61585550579999.99,,2628627,0.5154
2006-05-22,NTPC,EQ,118.2,122.0,122.85,85.1,112.3,111.55,109.71,11434902,125448564334999.98,,6426718,0.562
2006-05-23,NTPC,EQ,111.55,113.0,119.0,102.1,116.7,117.15,114.48,5490507,62856315015000.0,,3007792,0.5478000000000001
2006-05-24,NTPC,EQ,117.15,117.0,123.4,114.5,118.55,118.85,118.82,10887511,129369024925000.0,,6555484,0.6021
2006-05-25,NTPC,EQ,118.85,119.0,124.5,114.0,116.85,117.8,117.64,3782606,44499554660000.0,,1692593,0.4475
2006-05-26,NTPC,EQ,117.8,117.5,121.1,116.1,117.15,117.25,118.59,5600855,66423311445000.01,,2860448,0.5107
2006-05-29,NTPC,EQ,117.25,114.05,118.9,113.3,114.2,114.2,115.6,3711365,42904980005000.0,,1666002,0.4489
2006-05-30,NTPC,EQ,114.2,115.0,115.8,113.55,114.85,114.8,114.93,1888792,21707843130000.0,,676282,0.35810000000000003
2006-05-31,NTPC,EQ,114.8,110.0,113.95,110.0,112.6,112.4,111.62,4049940,45206005285000.0,,1936453,0.4781
2006-06-01,NTPC,EQ,112.4,113.5,114.5,108.5,110.0,109.95,111.58,3735203,41678516360000.0,,1633541,0.43729999999999997
2006-06-02,NTPC,EQ,109.95,104.0,112.25,104.0,109.85,109.95,109.86,4816656,52914634740000.0,,3187769,0.6618
2006-06-05,NTPC,EQ,109.95,112.0,113.5,110.0,110.0,110.65,111.63,3141961,35073248870000.0,,1703065,0.542
2006-06-06,NTPC,EQ,110.65,109.0,109.9,104.55,105.0,105.6,106.44,5302921,56441758235000.0,,2592238,0.4888
2006-06-07,NTPC,EQ,105.6,104.55,106.45,100.0,100.0,100.2,101.48,5513147,55949720025000.0,,3129766,0.5677000000000001
2006-06-08,NTPC,EQ,100.2,100.0,106.9,96.0,99.9,100.15,100.5,11422661,114797307495000.0,,6062738,0.5307999999999999
2006-06-09,NTPC,EQ,100.15,99.0,111.0,99.0,109.25,108.6,107.26,6494070,69654992004999.99,,3144897,0.4843
2006-06-12,NTPC,EQ,108.6,110.5,110.5,105.0,108.5,107.25,106.95,1946287,20816122330000.0,,630674,0.324
2006-06-13,NTPC,EQ,107.25,105.0,105.25,102.5,102.8,103.75,103.86,3246381,33716834720000.0,,1747079,0.5382
2006-06-14,NTPC,EQ,103.75,104.4,108.5,99.75,101.25,100.8,102.32,3327611,34049668470000.0,,1395579,0.4194
2006-06-15,NTPC,EQ,100.8,104.7,106.25,102.05,106.0,105.6,104.08,2427984,25269581355000.0,,1114102,0.45890000000000003
2006-06-16,NTPC,EQ,105.6,112.0,112.0,106.25,110.75,109.55,109.88,3118860,34268973085000.004,,1804782,0.5787
2006-06-19,NTPC,EQ,109.55,112.0,113.9,107.05,113.0,112.6,110.46,2789526,30813067410000.004,,1506508,0.5401
2006-06-20,NTPC,EQ,112.6,108.25,112.9,108.25,112.45,111.75,111.57,1759504,19631292190000.0,,778804,0.4426
2006-06-21,NTPC,EQ,111.75,110.7,114.6,110.5,113.95,113.8,113.77,2780810,31636624750000.0,,1557668,0.5601
2006-06-22,NTPC,EQ,113.8,114.25,117.4,114.25,117.4,116.85,116.0,1884495,21860896485000.0,,961582,0.5103
2006-06-23,NTPC,EQ,116.85,116.0,116.45,114.25,115.1,115.1,115.09,1433280,16496104705000.002,,765207,0.5339
2006-06-25,NTPC,EQ,115.1,116.9,116.9,114.55,114.55,115.35,115.6,149153,1724256830000.0,,43878,0.2942
2006-06-26,NTPC,EQ,115.35,115.0,115.9,108.2,108.7,109.75,112.09,875713,9815969420000.0,,363739,0.4154
2006-06-27,NTPC,EQ,109.75,110.0,111.0,106.3,108.15,108.2,108.21,1478362,15997925400000.0,,521165,0.3525
2006-06-28,NTPC,EQ,108.2,108.0,110.5,105.1,108.6,108.75,108.45,912281,9893568105000.0,,242742,0.2661
2006-06-29,NTPC,EQ,108.75,108.2,110.9,105.6,107.0,107.05,107.28,2948278,31629416750000.0,,1640305,0.5564
2006-06-30,NTPC,EQ,107.05,109.7,112.35,109.0,111.15,110.9,110.61,2259954,24998041185000.0,,1149081,0.5085000000000001
2006-07-03,NTPC,EQ,110.9,112.0,113.35,110.25,111.3,111.5,111.81,3276059,36628531785000.0,,1758708,0.5368
2006-07-04,NTPC,EQ,111.5,112.0,116.3,112.0,115.8,115.4,114.15,3852128,43971157720000.0,,2063072,0.5356000000000001
2006-07-05,NTPC,EQ,115.4,115.5,116.0,113.5,115.45,115.65,115.26,1976455,22780092750000.0,,563384,0.28500000000000003
2006-07-06,NTPC,EQ,115.65,115.65,115.65,113.05,114.75,114.8,114.8,979400,11243629015000.0,,465360,0.47509999999999997
2006-07-07,NTPC,EQ,114.8,114.0,117.45,114.0,115.6,115.5,116.31,3272478,38063098935000.0,,1455448,0.4448
2006-07-10,NTPC,EQ,115.5,115.0,117.9,114.45,117.6,117.35,116.57,1681266,19599195360000.0,,785286,0.4671
2006-07-11,NTPC,EQ,117.35,117.5,118.0,116.3,116.75,116.9,116.84,710021,8295915484999.999,,352828,0.4969
2006-07-12,NTPC,EQ,116.9,116.3,118.8,113.65,118.1,118.2,116.77,2049346,23929584365000.0,,1147632,0.56
2006-07-13,NTPC,EQ,118.2,118.8,118.95,116.25,118.05,117.95,117.54,687045,8075578805000.0,,232439,0.3383
2006-07-14,NTPC,EQ,117.95,116.7,118.75,115.25,118.15,118.35,116.99,1660572,19426560300000.0,,780561,0.47009999999999996
2006-07-17,NTPC,EQ,118.35,117.0,117.9,111.7,114.1,113.5,114.88,1788749,20549890975000.0,,1016521,0.5683
2006-07-18,NTPC,EQ,113.5,114.0,116.0,112.5,112.5,113.1,113.44,1764432,20016195905000.0,,1091032,0.6183
2006-07-19,NTPC,EQ,113.1,114.0,114.85,109.3,112.0,111.05,111.22,1869366,20791703860000.0,,920705,0.4925
2006-07-20,NTPC,EQ,111.05,113.8,114.6,111.6,113.55,113.65,113.21,1017701,11521198690000.0,,543464,0.534
2006-07-21,NTPC,EQ,113.65,113.0,113.5,107.1,108.0,107.75,109.11,1975663,21556283475000.0,,1131285,0.5726
2006-07-24,NTPC,EQ,107.75,107.6,108.5,104.4,107.65,107.2,106.64,1635202,17437684440000.0,,878691,0.5374
2006-07-25,NTPC,EQ,107.2,108.2,111.65,108.2,110.35,110.55,110.66,2012149,22265981365000.0,,1235810,0.6142000000000001
2006-07-26,NTPC,EQ,110.55,108.0,112.0,108.0,111.65,111.7,111.17,652025,7248708615000.001,,353701,0.5425
2006-07-27,NTPC,EQ,111.7,113.0,115.45,112.1,114.15,114.45,114.22,3361011,38390240665000.0,,1896381,0.5642
2006-07-28,NTPC,EQ,114.45,114.9,115.45,113.2,114.8,114.9,114.41,1262660,14445850160000.0,,768025,0.6083
2006-07-31,NTPC,EQ,114.9,115.45,116.95,114.55,115.25,115.25,116.04,656807,7621749130000.0,,316738,0.4822
2006-08-01,NTPC,EQ,115.25,115.25,116.75,114.65,116.0,116.0,115.83,848028,9823099400000.0,,447436,0.5276
2006-08-02,NTPC,EQ,116.0,116.75,120.9,116.0,120.4,120.4,119.7,5358992,64145826510000.0,,3616715,0.6748999999999999
2006-08-03,NTPC,EQ,120.4,121.5,123.75,119.55,119.7,120.65,122.0,2607882,31815152380000.0,,1228758,0.4712
2006-08-04,NTPC,EQ,120.65,121.0,122.65,118.1,119.75,119.8,120.28,1537483,18493170365000.0,,815934,0.5307000000000001
2006-08-07,NTPC,EQ,119.8,120.0,121.5,118.75,120.95,120.65,120.73,989042,11940227790000.0,,479390,0.4847
2006-08-08,NTPC,EQ,120.65,120.5,122.15,120.5,121.0,121.25,121.52,661935,8044081830000.0,,360720,0.5449
2006-08-09,NTPC,EQ,121.25,121.0,122.25,120.5,121.0,121.1,121.43,1110456,13484509260000.0,,692741,0.6238
2006-08-10,NTPC,EQ,121.1,121.1,122.7,121.0,121.3,121.45,121.74,1448794,17638258175000.0,,921510,0.6361
2006-08-11,NTPC,EQ,121.45,121.0,125.0,120.0,124.0,124.3,123.59,1898453,23462668800000.0,,1148773,0.6051
2006-08-14,NTPC,EQ,124.3,126.0,126.45,124.5,125.25,125.15,125.51,1034545,12984179400000.0,,612282,0.5918
2006-08-16,NTPC,EQ,125.15,126.4,126.95,125.05,125.25,125.8,126.07,1441409,18171490660000.0,,870961,0.6042000000000001
2006-08-17,NTPC,EQ,125.8,126.4,127.0,124.3,124.6,124.8,125.41,1042683,13076607410000.0,,627612,0.6019
2006-08-18,NTPC,EQ,124.8,126.0,126.15,124.1,124.85,125.0,125.24,1390190,17411245560000.0,,952428,0.6851
2006-08-21,NTPC,EQ,125.0,124.5,125.9,123.6,124.1,124.2,124.21,662076,8223872509999.999,,459709,0.6943
2006-08-22,NTPC,EQ,124.2,124.25,125.0,122.25,122.5,122.8,123.69,1286752,15915421325000.0,,964015,0.7492000000000001
2006-08-23,NTPC,EQ,122.8,123.0,124.7,122.5,123.9,124.0,123.97,1914923,23739595365000.0,,1425770,0.7445999999999999
2006-08-24,NTPC,EQ,124.0,123.95,127.5,123.05,126.0,126.05,125.02,2351562,29399126105000.0,,1567072,0.6664
2006-08-25,NTPC,EQ,126.05,127.1,127.7,124.6,124.6,125.1,125.78,1500273,18870065830000.0,,1110182,0.74
2006-08-28,NTPC,EQ,125.1,125.2,125.75,124.25,124.65,124.75,125.1,1050768,13145369530000.0,,809882,0.7708
2006-08-29,NTPC,EQ,124.75,125.0,128.25,124.25,126.85,127.35,126.97,4789635,60816193350000.0,,2984938,0.6232
2006-08-30,NTPC,EQ,127.35,127.45,127.45,124.55,125.0,125.2,125.57,1459609,18328331285000.0,,929936,0.6371
2006-08-31,NTPC,EQ,125.2,126.0,126.9,123.85,124.6,124.25,124.92,1612841,20147850670000.0,,1164859,0.7222
2006-09-01,NTPC,EQ,124.25,124.5,126.7,124.05,125.45,125.9,125.71,1135705,14277459690000.0,,669936,0.5899
2006-09-04,NTPC,EQ,125.9,126.5,128.6,126.0,126.75,126.85,127.27,2005256,25520823435000.0,,1258387,0.6275000000000001
2006-09-05,NTPC,EQ,126.85,127.0,128.0,125.45,126.15,125.95,126.0,628169,7915190695000.0,,337717,0.5376
2006-09-06,NTPC,EQ,125.95,125.95,127.6,125.45,126.4,126.35,126.81,667716,8467016420000.0,,290368,0.4349
2006-09-07,NTPC,EQ,126.35,126.8,126.8,125.3,125.7,125.65,125.86,539069,6784791065000.001,,314199,0.5829
2006-09-08,NTPC,EQ,125.65,125.95,126.5,124.4,125.0,125.1,125.3,762394,9552888345000.0,,441009,0.5785
2006-09-11,NTPC,EQ,125.1,125.25,125.95,120.05,120.8,120.8,123.13,887528,10928345500000.0,,513905,0.579
2006-09-12,NTPC,EQ,120.8,120.5,124.5,116.0,124.2,123.95,121.66,1603061,19502226710000.0,,953653,0.5949
2006-09-13,NTPC,EQ,123.95,124.5,130.75,124.5,129.6,129.3,128.27,3517461,45117109415000.0,,2123783,0.6038
2006-09-14,NTPC,EQ,129.3,130.0,130.85,126.9,128.5,128.6,128.4,3535460,45395117910000.0,,2088316,0.5907
2006-09-15,NTPC,EQ,128.6,128.9,129.5,126.15,127.35,127.4,127.81,1435285,18344710515000.0,,671407,0.4678
2006-09-18,NTPC,EQ,127.4,128.0,129.45,126.75,129.2,128.95,128.06,1867572,23915715015000.0,,972854,0.5209
2006-09-19,NTPC,EQ,128.95,129.0,131.15,126.55,126.55,127.6,129.8,4001504,51937709810000.0,,2309559,0.5772
2006-09-20,NTPC,EQ,127.6,120.0,130.1,120.0,130.05,129.95,129.25,2507257,32406442775000.0,,1342815,0.5356000000000001
2006-09-21,NTPC,EQ,129.95,130.25,131.5,129.05,129.25,129.7,130.19,1960627,25525536050000.0,,1189535,0.6067
2006-09-22,NTPC,EQ,129.7,129.7,130.5,128.15,129.4,129.05,129.24,1170297,15124636930000.002,,557329,0.47619999999999996
2006-09-25,NTPC,EQ,129.05,129.05,129.75,126.3,126.5,126.95,128.37,1607303,20633641340000.0,,1100396,0.6846
2006-09-26,NTPC,EQ,126.95,127.0,128.1,126.3,127.3,127.45,127.24,991449,12615231265000.0,,538773,0.5434
2006-09-27,NTPC,EQ,127.45,128.0,129.5,127.1,127.35,127.6,127.77,2003763,25602612445000.0,,1443414,0.7204
2006-09-28,NTPC,EQ,127.6,128.0,128.9,126.8,127.5,127.35,127.53,2030334,25892679835000.0,,1406577,0.6928
2006-09-29,NTPC,EQ,127.35,129.5,130.75,127.65,130.0,130.1,129.85,3057841,39707126790000.0,,2437870,0.7973
2006-10-03,NTPC,EQ,130.1,130.75,133.9,129.25,133.35,133.25,132.11,1775850,23460110015000.0,,768883,0.433
2006-10-04,NTPC,EQ,133.25,132.0,134.5,129.5,130.0,130.05,131.33,3083529,40495333900000.0,,1768553,0.5735
2006-10-05,NTPC,EQ,130.05,133.0,133.0,130.5,131.1,130.95,131.33,649000,8523634215000.001,,329613,0.5079
2006-10-06,NTPC,EQ,130.95,131.1,132.45,130.5,130.75,130.75,131.46,661314,8693617070000.0,,280037,0.42350000000000004
2006-10-09,NTPC,EQ,130.75,130.5,131.5,128.55,129.55,129.55,130.32,704748,9184524100000.0,,332055,0.4712
2006-10-10,NTPC,EQ,129.55,130.1,133.95,130.0,132.0,132.0,132.48,3125359,41404940650000.0,,1913165,0.6121
2006-10-11,NTPC,EQ,132.0,133.0,133.35,129.65,130.15,130.15,131.98,2476336,32683221475000.0,,1100562,0.44439999999999996
2006-10-12,NTPC,EQ,130.15,131.1,131.25,129.1,130.65,130.45,130.45,2780012,36265342065000.0,,1788578,0.6434000000000001
2006-10-13,NTPC,EQ,130.45,132.9,132.9,129.8,130.15,130.1,131.03,1265454,16580865965000.0,,684366,0.5408
2006-10-16,NTPC,EQ,130.1,130.25,132.35,130.25,130.8,131.15,131.35,3027080,39759864205000.0,,2095144,0.6920999999999999
2006-10-17,NTPC,EQ,131.15,131.3,131.3,127.5,128.25,128.5,128.97,1705719,21998878305000.0,,1099200,0.6444
2006-10-18,NTPC,EQ,128.5,128.9,129.0,126.65,127.1,127.0,127.61,1267214,16171414019999.998,,887408,0.7003
2006-10-19,NTPC,EQ,127.0,127.5,128.0,125.2,125.4,125.8,126.28,2321864,29320376995000.0,,1953756,0.8415
2006-10-20,NTPC,EQ,125.8,126.1,127.35,125.85,126.0,126.15,126.43,1014910,12831874270000.0,,671981,0.6620999999999999
2006-10-21,NTPC,EQ,126.15,127.0,127.0,126.0,126.3,126.45,126.41,172922,2185841335000.0002,,109726,0.6345000000000001
2006-10-23,NTPC,EQ,126.45,127.0,127.0,125.1,125.5,125.65,125.8,2536637,31910435585000.004,,2342743,0.9236
2006-10-26,NTPC,EQ,125.65,126.0,127.45,125.7,126.9,126.6,126.73,2232261,28290329735000.004,,1471445,0.6592
2006-10-27,NTPC,EQ,126.6,127.0,129.5,127.0,129.3,129.3,128.72,1816552,23383504470000.0,,1387695,0.7639
2006-10-30,NTPC,EQ,129.3,129.05,130.3,128.05,129.9,129.85,129.43,1045036,13525750100000.0,,443294,0.4242
2006-10-31,NTPC,EQ,129.85,130.3,130.95,129.15,129.6,129.6,129.98,1200699,15607283675000.0,,768630,0.6402
2006-11-01,NTPC,EQ,129.6,130.0,130.95,129.45,130.35,130.35,130.01,1188095,15446165119999.998,,803066,0.6759000000000001
2006-11-02,NTPC,EQ,130.35,130.0,132.0,129.2,129.7,129.55,130.27,753476,9815573480000.0,,246688,0.3274
2006-11-03,NTPC,EQ,129.55,130.5,132.1,129.55,132.0,131.65,130.85,1144559,14976368269999.998,,620744,0.5423
2006-11-06,NTPC,EQ,131.65,132.1,133.75,130.75,133.5,133.4,132.47,2537284,33611440075000.0,,1767457,0.6966
2006-11-07,NTPC,EQ,133.4,134.05,134.45,130.5,130.5,131.05,131.74,921110,12134972730000.0,,552212,0.5995
2006-11-08,NTPC,EQ,131.05,131.05,132.0,127.4,129.25,128.4,128.67,987972,12711982405000.0,,545869,0.5525
2006-11-09,NTPC,EQ,128.4,129.0,130.0,127.05,129.0,128.75,129.74,2014791,26140527230000.0,,1757975,0.8725
2006-11-10,NTPC,EQ,128.75,129.9,130.95,128.3,130.5,130.6,130.12,1002698,13046842870000.0,,751371,0.7493000000000001
2006-11-13,NTPC,EQ,130.6,130.5,138.7,130.25,138.15,137.95,135.94,7272392,98861443665000.0,,3555417,0.4889
2006-11-14,NTPC,EQ,137.95,139.0,139.4,133.75,134.75,135.15,135.65,3728819,50581049575000.0,,1808094,0.48490000000000005
2006-11-15,NTPC,EQ,135.15,135.15,137.4,133.25,133.3,134.2,134.94,2181668,29439702710000.004,,1100130,0.5043
2006-11-16,NTPC,EQ,134.2,134.0,136.85,132.65,135.2,135.3,135.35,2859653,38706786460000.0,,2062467,0.7212000000000001
2006-11-17,NTPC,EQ,135.3,137.0,148.0,136.3,140.1,139.05,139.75,10065570,140662535420000.0,,5196264,0.5162
2006-11-20,NTPC,EQ,139.05,139.0,140.1,133.4,135.65,135.5,135.41,5655941,76584537045000.0,,3696359,0.6535
2006-11-21,NTPC,EQ,135.5,138.0,139.15,136.0,139.0,138.55,137.71,2671226,36785233455000.0,,1439576,0.5389
2006-11-22,NTPC,EQ,138.55,139.25,140.75,138.0,140.15,140.25,139.3,2515187,35035610800000.0,,1474391,0.5861999999999999
2006-11-23,NTPC,EQ,140.25,141.0,143.9,139.5,142.35,142.35,142.35,3719528,52948359825000.0,,1542445,0.4147
2006-11-24,NTPC,EQ,142.35,133.0,151.0,133.0,149.35,150.15,148.19,8434438,124991515215000.02,,3647249,0.4324
2006-11-27,NTPC,EQ,150.15,150.0,157.9,150.0,153.55,153.9,154.58,8404673,129916438665000.02,,3954913,0.4706
2006-11-28,NTPC,EQ,153.9,153.5,156.1,148.65,149.65,149.9,151.66,12177354,184685131490000.0,,6558053,0.5385
2006-11-29,NTPC,EQ,149.9,151.0,153.4,148.3,148.6,148.85,150.35,4702295,70698129760000.0,,2730802,0.5807
2006-11-30,NTPC,EQ,148.85,149.0,152.0,145.5,148.55,146.95,147.93,5383106,79631529215000.0,,2746234,0.5102
2006-12-01,NTPC,EQ,146.95,149.0,149.9,147.75,148.0,148.1,148.74,2440747,36303799850000.0,,1345493,0.5513
2006-12-04,NTPC,EQ,148.1,149.0,152.0,147.55,151.95,150.95,150.56,3622318,54536945079999.99,,1514697,0.4182
2006-12-05,NTPC,EQ,150.95,152.0,152.8,149.0,149.75,149.6,150.85,2177745,32851780045000.0,,1057399,0.4855
2006-12-06,NTPC,EQ,149.6,150.4,151.45,147.0,148.0,148.05,149.01,2055663,30632071710000.004,,763257,0.3713
2006-12-07,NTPC,EQ,148.05,149.6,152.75,147.6,151.5,151.65,150.71,2822134,42533378395000.0,,1419852,0.5031
2006-12-08,NTPC,EQ,151.65,152.3,154.5,151.1,151.4,152.0,152.94,5734430,87703261270000.0,,2446866,0.4267
2006-12-11,NTPC,EQ,152.0,153.2,153.2,140.1,141.25,142.75,145.84,6442356,93956910605000.0,,2695209,0.41840000000000005
2006-12-12,NTPC,EQ,142.75,142.7,143.85,131.65,137.0,136.2,138.92,6653636,92432090780000.0,,3512307,0.5279
2006-12-13,NTPC,EQ,136.2,137.0,141.25,132.0,141.2,140.2,137.4,5459178,75010045980000.0,,2777910,0.5089
2006-12-14,NTPC,EQ,140.2,142.4,147.2,141.0,145.3,145.35,144.64,4886633,70679300990000.0,,2475285,0.5065
2006-12-15,NTPC,EQ,145.35,146.0,147.7,142.2,143.6,143.1,144.45,4623880,66793817500000.0,,2433277,0.5262
2006-12-18,NTPC,EQ,143.1,144.2,144.95,139.25,140.75,140.75,140.92,8149346,114840752320000.0,,5065648,0.6215999999999999
2006-12-19,NTPC,EQ,140.75,141.0,141.75,132.75,133.35,134.0,136.32,10523213,143457556560000.0,,6132683,0.5828
2006-12-20,NTPC,EQ,134.0,135.0,136.9,132.25,133.65,133.8,134.77,4472601,60276111304999.99,,1635191,0.36560000000000004
2006-12-21,NTPC,EQ,133.8,134.4,134.8,131.55,133.35,133.35,133.6,3234832,43217394450000.0,,1422442,0.4397
2006-12-22,NTPC,EQ,133.35,134.0,134.95,132.7,133.75,133.95,134.08,2545671,34133333505000.0,,1381120,0.5425
2006-12-26,NTPC,EQ,133.95,134.6,137.4,134.0,137.2,137.05,136.59,3555824,48568374340000.0,,2224098,0.6255
2006-12-27,NTPC,EQ,137.05,138.25,139.0,136.05,137.2,137.0,137.74,2911998,40111271275000.0,,1502975,0.5161
2006-12-28,NTPC,EQ,137.0,137.0,137.95,135.1,136.0,135.8,136.15,5622002,76543920185000.0,,3736610,0.6646
2006-12-29,NTPC,EQ,135.8,136.8,137.7,135.2,137.0,136.5,136.19,2528023,34428890245000.0,,1049199,0.41500000000000004
2007-01-02,NTPC,EQ,136.5,137.8,138.4,136.0,138.1,138.0,137.79,1531984,21109598550000.0,,868144,0.5667
2007-01-03,NTPC,EQ,138.0,139.0,140.8,138.3,138.9,138.95,139.53,2490682,34752591855000.0,,1154330,0.4635
2007-01-04,NTPC,EQ,138.95,139.5,139.9,136.4,136.55,136.95,138.37,2138929,29595473035000.004,,1130192,0.5284000000000001
2007-01-05,NTPC,EQ,136.95,136.0,138.75,135.5,138.15,138.0,137.98,1980587,27328587925000.0,,1172977,0.5922
2007-01-08,NTPC,EQ,138.0,136.9,137.7,134.55,136.9,136.9,136.57,3200596,43710344740000.0,,1654532,0.5169
2007-01-09,NTPC,EQ,136.9,136.8,138.25,134.8,135.3,135.15,136.85,1959352,26813717180000.0,,1033048,0.5272
2007-01-10,NTPC,EQ,135.15,135.6,135.6,131.55,133.0,132.75,133.18,6299154,83889463060000.0,,4222714,0.6704000000000001
2007-01-11,NTPC,EQ,132.75,133.0,138.4,132.25,137.75,137.3,135.48,3634625,49241643525000.0,,2200147,0.6053000000000001
2007-01-12,NTPC,EQ,137.3,138.0,139.95,138.0,138.85,138.65,138.98,2564987,35647292085000.0,,1759491,0.6859999999999999
2007-01-15,NTPC,EQ,138.65,139.8,139.9,138.0,138.55,138.5,138.64,1328621,18420419000000.0,,702905,0.529
2007-01-16,NTPC,EQ,138.5,138.3,139.45,137.4,137.85,137.85,138.0,778291,10740302495000.0,,464788,0.5972
2007-01-17,NTPC,EQ,137.85,138.0,140.5,137.3,139.85,139.5,139.49,1405429,19604919750000.0,,833136,0.5928
2007-01-18,NTPC,EQ,139.5,140.0,142.5,138.5,139.35,139.6,140.44,2813813,39515816440000.0,,1357594,0.4825
2007-01-19,NTPC,EQ,139.6,140.3,140.5,137.0,139.0,138.25,138.12,2413908,33341762355000.0,,1266202,0.5245000000000001
2007-01-22,NTPC,EQ,138.25,139.0,139.4,138.05,138.45,138.5,138.6,1123145,15566726469999.998,,730422,0.6503
2007-01-23,NTPC,EQ,138.5,138.0,139.25,134.1,135.5,135.05,137.22,2308283,31673907439999.996,,1675287,0.7258
2007-01-24,NTPC,EQ,135.05,136.0,137.5,135.6,136.0,136.2,136.39,1000154,13641537630000.002,,488527,0.48850000000000005
2007-01-25,NTPC,EQ,136.2,136.2,139.05,136.2,137.85,137.4,137.67,3175270,43713417955000.0,,2278340,0.7175
2007-01-29,NTPC,EQ,137.4,137.5,144.25,137.5,142.85,142.6,142.12,5354250,76096807040000.0,,3274687,0.6116
2007-01-31,NTPC,EQ,142.6,144.4,145.75,140.75,141.5,142.05,143.37,5614462,80494221925000.0,,3168615,0.5644
2007-02-01,NTPC,EQ,142.05,143.0,146.25,141.25,146.15,145.7,144.12,2691398,38788349275000.0,,1321526,0.49100000000000005
2007-02-02,NTPC,EQ,145.7,146.8,146.8,142.0,142.95,142.4,144.41,3379093,48796272765000.0,,1321034,0.3909
2007-02-05,NTPC,EQ,142.4,143.0,143.85,140.8,141.35,141.25,141.71,2100268,29762394789999.996,,1286446,0.6125
2007-02-06,NTPC,EQ,141.25,142.4,143.6,140.75,141.05,141.25,141.99,2086577,29626544764999.996,,1210090,0.5799000000000001
2007-02-07,NTPC,EQ,141.25,141.5,143.9,140.1,142.7,142.95,142.74,3054677,43601264425000.0,,2327597,0.762
2007-02-08,NTPC,EQ,142.95,142.7,145.2,141.85,143.05,142.75,143.51,4023125,57735176990000.0,,1985370,0.49350000000000005
2007-02-09,NTPC,EQ,142.75,140.25,146.5,140.25,144.95,145.1,144.38,5106324,73722559360000.0,,3306712,0.6476000000000001
2007-02-12,NTPC,EQ,145.1,145.5,145.8,139.65,144.15,144.0,143.35,5890031,84431026930000.0,,3968809,0.6738
2007-02-13,NTPC,EQ,144.0,144.0,147.3,142.55,144.55,144.85,145.26,3541041,51438220865000.0,,1631439,0.4607
2007-02-14,NTPC,EQ,144.85,144.1,145.2,141.0,144.0,144.15,143.6,2234389,32086039985000.004,,1334465,0.5972
2007-02-15,NTPC,EQ,144.15,145.0,146.45,140.75,142.25,142.35,143.18,4801541,68750748610000.0,,3294749,0.6862
2007-02-19,NTPC,EQ,142.35,143.0,143.95,141.5,141.8,141.95,142.52,1449365,20655828935000.0,,849252,0.5859000000000001
2007-02-20,NTPC,EQ,141.95,142.1,143.15,140.5,142.4,142.05,141.93,1886101,26768536790000.0,,1194235,0.6332
2007-02-21,NTPC,EQ,142.05,142.4,143.75,140.9,142.65,142.55,142.25,2508253,35679099055000.0,,1738660,0.6931999999999999
2007-02-22,NTPC,EQ,142.55,141.5,144.05,141.45,144.05,142.55,142.52,4855426,69201453165000.0,,3944520,0.8124
2007-02-23,NTPC,EQ,142.55,142.8,143.9,140.7,142.0,142.15,142.45,3741047,53291349240000.0,,2796071,0.7474
2007-02-26,NTPC,EQ,142.15,141.1,143.5,141.0,142.5,142.35,142.16,2027020,28816881525000.0,,1289014,0.6359
2007-02-27,NTPC,EQ,142.35,142.8,144.0,141.75,142.05,142.5,142.97,1411186,20176090075000.0,,863457,0.6119
2007-02-28,NTPC,EQ,142.5,136.3,143.2,135.7,139.3,139.9,140.49,7264453,102057621895000.0,,5323049,0.7328
2007-03-01,NTPC,EQ,139.9,139.9,142.4,137.5,142.15,142.05,139.76,2367417,33088097639999.996,,1625511,0.6866
2007-03-02,NTPC,EQ,142.05,140.0,142.4,140.0,141.0,141.45,141.5,4199148,59418560675000.0,,3749120,0.8928
2007-03-05,NTPC,EQ,141.45,132.0,139.95,129.0,135.25,136.8,133.92,10235873,137076698620000.0,,7219024,0.7053
2007-03-06,NTPC,EQ,136.8,137.0,139.0,131.15,132.55,132.95,134.28,7591076,101935846510000.0,,5552277,0.7314
2007-03-07,NTPC,EQ,132.95,133.0,135.5,131.75,132.0,132.4,133.59,3504340,46813533430000.0,,2674844,0.7633
2007-03-08,NTPC,EQ,132.4,131.1,136.9,131.1,136.75,136.05,133.77,1172833,15689276280000.002,,621284,0.5297
2007-03-09,NTPC,EQ,136.05,137.0,141.0,134.25,139.8,140.05,139.23,3984395,55475386960000.0,,2964946,0.7441
2007-03-12,NTPC,EQ,140.05,140.7,143.25,138.6,139.25,139.35,140.24,2502619,35096692039999.996,,1796703,0.7179000000000001
2007-03-13,NTPC,EQ,139.35,140.0,142.95,139.45,142.5,142.45,141.57,1133483,16046397144999.998,,816767,0.7206
2007-03-14,NTPC,EQ,142.45,132.05,139.9,132.05,138.55,138.95,138.66,2637265,36569111270000.0,,2352901,0.8922
2007-03-15,NTPC,EQ,138.95,139.95,141.5,139.5,139.5,140.5,140.23,1038665,14565586190000.0,,672450,0.6474
2007-03-16,NTPC,EQ,140.5,139.9,141.0,138.4,140.0,140.4,139.76,1042553,14570645685000.0,,720797,0.6914
2007-03-19,NTPC,EQ,140.4,141.65,145.0,139.75,143.8,143.75,142.81,1444559,20629331005000.0,,922792,0.6388
2007-03-20,NTPC,EQ,143.75,143.1,145.3,142.25,142.6,142.95,143.51,1408594,20214253580000.0,,823524,0.5846
2007-03-21,NTPC,EQ,142.95,144.6,144.9,142.5,143.2,143.7,143.65,1082974,15556908135000.0,,690002,0.6371
2007-03-22,NTPC,EQ,143.7,144.7,144.85,143.3,144.3,144.2,144.07,1930912,27817871470000.0,,1502142,0.7779
2007-03-23,NTPC,EQ,144.2,143.35,146.5,143.2,144.7,145.0,144.8,1384938,20053960120000.0,,927579,0.6698000000000001
2007-03-26,NTPC,EQ,145.0,145.0,145.85,142.25,143.1,143.35,143.5,719674,10327671735000.0,,507313,0.7049
2007-03-28,NTPC,EQ,143.35,143.0,143.85,140.4,142.25,143.25,142.25,1403581,19966494595000.0,,965807,0.6881
2007-03-29,NTPC,EQ,143.25,142.9,146.5,141.5,146.25,145.5,144.2,3420663,49326663610000.0,,2219185,0.6487999999999999
2007-03-30,NTPC,EQ,145.5,146.0,151.5,145.0,150.0,150.25,149.83,3659784,54833090760000.0,,2144986,0.5861
2007-04-02,NTPC,EQ,150.25,148.45,148.9,145.55,146.0,147.0,147.61,1312634,19375214635000.0,,785464,0.5984
2007-04-03,NTPC,EQ,147.0,147.1,155.9,147.0,153.7,153.95,152.72,5163662,78858528935000.0,,1844370,0.3572
2007-04-04,NTPC,EQ,153.95,154.0,162.25,153.95,160.95,161.15,159.42,11974436,190891193715000.0,,6323286,0.5281
2007-04-05,NTPC,EQ,161.15,161.0,162.75,157.1,157.95,158.7,159.59,8623110,137614958770000.0,,3615910,0.4193
2007-04-09,NTPC,EQ,158.7,159.0,161.7,158.35,159.5,159.2,159.98,2552443,40834341405000.0,,1449297,0.5678
2007-04-10,NTPC,EQ,159.2,160.0,160.85,156.5,157.7,157.75,157.79,3651531,57616801970000.01,,2332504,0.6388
2007-04-11,NTPC,EQ,157.75,158.0,161.3,156.6,159.5,158.5,158.47,4387365,69527569390000.0,,3000073,0.6838
2007-04-12,NTPC,EQ,158.5,158.9,161.2,156.65,160.25,159.9,159.03,4296338,68322525360000.0,,2742752,0.6384000000000001
2007-04-13,NTPC,EQ,159.9,157.2,161.7,156.3,157.3,157.4,158.06,3579928,56584150654999.99,,2462638,0.6879000000000001
2007-04-16,NTPC,EQ,157.4,159.8,160.6,157.8,158.85,158.75,158.79,2618839,41584062420000.0,,1805263,0.6893000000000001
2007-04-17,NTPC,EQ,158.75,159.25,160.3,142.1,156.95,157.1,158.48,2433059,38559210875000.0,,1438688,0.5913
2007-04-18,NTPC,EQ,157.1,157.0,163.5,157.0,161.85,162.05,161.88,5464347,88459294230000.0,,2746327,0.5025999999999999
2007-04-19,NTPC,EQ,162.05,161.0,163.75,159.0,159.6,159.95,160.82,4412708,70963571930000.0,,2434498,0.5517000000000001
2007-04-20,NTPC,EQ,159.95,160.05,161.8,159.0,159.9,160.05,160.48,2081553,33405248455000.0,,1329695,0.6388
2007-04-23,NTPC,EQ,160.05,160.0,162.95,158.35,158.6,159.35,160.72,2324202,37355547205000.0,,1003053,0.4316
2007-04-24,NTPC,EQ,159.35,158.0,161.45,157.55,158.65,158.25,159.75,3695706,59038823835000.0,,2296452,0.6214000000000001
2007-04-25,NTPC,EQ,158.25,158.95,159.2,156.15,156.95,156.9,157.33,2471894,38890990715000.0,,1797210,0.7271
2007-04-26,NTPC,EQ,156.9,158.0,160.4,154.5,160.0,158.1,156.99,4402035,69109479454999.99,,3313229,0.7526999999999999
2007-04-27,NTPC,EQ,158.1,160.0,160.9,157.7,158.55,159.4,159.36,2058418,32803183960000.004,,899054,0.4368
2007-04-30,NTPC,EQ,159.4,159.0,160.7,157.15,159.6,159.8,159.17,1131598,18011479990000.0,,632919,0.5593
2007-05-03,NTPC,EQ,159.8,160.8,162.5,158.75,159.15,159.2,160.34,1923423,30839323925000.0,,1192650,0.6201
2007-05-04,NTPC,EQ,159.2,158.0,160.5,156.8,158.2,158.0,158.38,1486860,23548929815000.0,,953547,0.6413
2007-05-07,NTPC,EQ,158.0,159.0,159.2,155.35,155.85,155.9,157.43,840502,13232161920000.0,,563433,0.6704000000000001
2007-05-08,NTPC,EQ,155.9,155.0,157.3,154.05,154.6,154.6,156.02,1113133,17366987100000.0,,751296,0.6748999999999999
2007-05-09,NTPC,EQ,154.6,150.05,156.25,150.05,154.7,154.2,154.26,792782,12229061425000.0,,374396,0.4723
2007-05-10,NTPC,EQ,154.2,154.6,156.2,150.5,151.45,151.1,153.79,2185971,33617267780000.0,,1361474,0.6228
2007-05-11,NTPC,EQ,151.1,152.0,155.5,148.35,155.25,154.9,153.03,1123494,17192555605000.002,,457918,0.40759999999999996
2007-05-14,NTPC,EQ,154.9,155.75,158.75,155.75,156.6,156.95,157.09,1683175,26440521380000.0,,1040127,0.618
2007-05-15,NTPC,EQ,156.95,157.0,157.5,155.1,156.05,156.05,155.95,750914,11710165235000.0,,466420,0.6211
2007-05-16,NTPC,EQ,156.05,156.25,159.4,156.0,157.0,156.75,157.38,2538574,39952110485000.0,,1242196,0.4893
2007-05-17,NTPC,EQ,156.75,158.4,159.35,157.0,158.8,158.85,158.61,5020131,79624916645000.0,,4329951,0.8625
2007-05-18,NTPC,EQ,158.85,158.85,159.25,155.1,155.95,155.75,157.64,2935851,46282019630000.0,,2548422,0.868
2007-05-21,NTPC,EQ,155.75,156.0,157.0,153.8,155.5,156.25,154.86,6385089,98878250545000.0,,5634404,0.8824
2007-05-22,NTPC,EQ,156.25,156.0,157.2,153.4,154.65,154.85,154.77,5045895,78093624110000.0,,4177328,0.8279000000000001
2007-05-23,NTPC,EQ,154.85,155.8,156.85,154.0,156.75,155.6,155.15,1138671,17666186840000.0,,680339,0.5975
2007-05-24,NTPC,EQ,155.6,156.25,163.0,156.0,161.85,162.3,160.1,5001346,80071749150000.0,,1898979,0.3797
2007-05-25,NTPC,EQ,162.3,160.0,164.8,160.0,163.2,163.7,163.6,3995681,65367699695000.01,,1489023,0.37270000000000003
2007-05-28,NTPC,EQ,163.7,165.0,166.45,161.55,162.0,162.5,164.47,2568372,42242121985000.0,,1502518,0.585
2007-05-29,NTPC,EQ,162.5,163.0,163.9,160.25,161.0,160.75,161.72,1223967,19794179970000.0,,686141,0.5606
2007-05-30,NTPC,EQ,160.75,161.0,164.7,159.55,160.3,160.3,162.57,2441436,39690456380000.0,,1015049,0.4158
2007-05-31,NTPC,EQ,160.3,160.5,162.85,156.75,159.25,158.5,158.55,2272571,36031105585000.0,,1294147,0.5695
2007-06-01,NTPC,EQ,158.5,161.4,161.4,157.85,159.4,158.4,160.11,2543127,40717266070000.0,,1693191,0.6658
2007-06-04,NTPC,EQ,158.4,160.0,162.45,158.8,160.6,160.65,160.21,1843579,29535109585000.004,,1063694,0.5770000000000001
2007-06-05,NTPC,EQ,160.65,160.6,160.75,158.5,159.5,159.6,159.51,642002,10240344035000.0,,354802,0.5526
2007-06-06,NTPC,EQ,159.6,165.0,165.0,154.2,156.0,155.75,159.56,3440490,54897498685000.0,,1818826,0.5287
2007-06-07,NTPC,EQ,155.75,155.1,157.4,153.5,155.5,155.45,155.22,2373585,36842075050000.0,,1316169,0.5545
2007-06-08,NTPC,EQ,155.45,154.4,154.9,152.0,154.0,154.0,153.83,951896,14642661469999.998,,572826,0.6018
2007-06-11,NTPC,EQ,154.0,155.0,155.9,153.9,155.15,154.65,154.69,2563435,39653470160000.0,,1569141,0.6121
2007-06-12,NTPC,EQ,154.65,154.65,155.75,152.1,153.15,153.15,153.06,1122905,17187137144999.998,,699739,0.6232
2007-06-13,NTPC,EQ,153.15,153.9,154.6,152.0,152.6,153.2,153.52,3327863,51088644740000.0,,2025852,0.6088
2007-06-14,NTPC,EQ,153.2,153.2,154.75,152.0,153.95,153.6,153.84,1990775,30625336639999.996,,1506938,0.757
2007-06-15,NTPC,EQ,153.6,154.0,155.0,150.0,150.8,150.75,151.32,5384643,81478914475000.0,,3273500,0.6079
2007-06-18,NTPC,EQ,150.75,152.0,152.9,149.0,149.5,149.4,150.24,2575114,38688796985000.0,,1687180,0.6552
2007-06-19,NTPC,EQ,149.4,149.9,151.8,149.25,151.4,151.2,150.86,2015434,30404863789999.996,,1376822,0.6831
2007-06-20,NTPC,EQ,151.2,152.4,158.5,150.05,151.0,150.65,151.1,2112238,31915945295000.0,,1513329,0.7165
2007-06-21,NTPC,EQ,150.65,151.4,152.5,149.5,149.65,149.8,150.43,2798154,42093831065000.0,,2008562,0.7178
2007-06-22,NTPC,EQ,149.8,151.0,153.45,151.0,152.6,152.75,152.74,1976885,30194695960000.004,,1268986,0.6419
2007-06-25,NTPC,EQ,152.75,153.0,153.95,152.3,153.4,153.4,153.14,1070772,16398255530000.002,,787325,0.7353000000000001
2007-06-26,NTPC,EQ,153.4,153.0,154.35,152.75,153.65,153.65,153.56,980148,15051588580000.002,,706446,0.7208
2007-06-27,NTPC,EQ,153.65,153.15,154.0,149.85,150.1,150.35,151.76,1320032,20032809900000.0,,998646,0.7565000000000001
2007-06-28,NTPC,EQ,150.35,151.4,152.9,150.3,151.2,151.0,151.18,2527538,38210989260000.0,,1838642,0.7273999999999999
2007-06-29,NTPC,EQ,151.0,151.1,154.0,151.1,152.55,152.8,152.55,1285911,19616929570000.0,,880235,0.6845
2007-07-02,NTPC,EQ,152.8,152.8,153.8,151.9,152.1,152.05,152.63,1265401,19313748180000.0,,933067,0.7373999999999999
2007-07-03,NTPC,EQ,152.05,154.55,154.85,151.45,152.1,151.9,152.22,1264013,19240607970000.0,,858071,0.6788
2007-07-04,NTPC,EQ,151.9,153.4,156.3,151.95,155.9,155.4,154.26,2163860,33378992289999.996,,1270947,0.5874
2007-07-05,NTPC,EQ,155.4,156.6,157.45,151.6,153.0,152.9,153.42,2502383,38392775470000.0,,1429473,0.5712
2007-07-06,NTPC,EQ,152.9,153.0,156.25,153.0,154.5,155.15,154.22,3359844,51814904270000.0,,2193288,0.6528
2007-07-09,NTPC,EQ,155.15,155.15,158.2,154.65,157.0,157.15,156.93,3018762,47373424130000.0,,1914665,0.6343
2007-07-10,NTPC,EQ,157.15,158.0,158.2,155.1,155.35,155.9,156.06,1554430,24258420740000.0,,1121867,0.7217
2007-07-11,NTPC,EQ,155.9,156.0,156.0,153.3,155.1,154.85,154.5,2248984,34746865114999.996,,1508855,0.6709
2007-07-12,NTPC,EQ,154.85,155.2,157.4,155.05,157.4,156.9,156.39,1917612,29990086750000.0,,1452171,0.7573000000000001
2007-07-13,NTPC,EQ,156.9,155.15,159.4,155.15,157.0,157.1,157.9,2598966,41038866250000.0,,1526194,0.5872
2007-07-16,NTPC,EQ,157.1,158.0,158.2,154.1,155.05,154.95,155.54,3173506,49361435155000.0,,2357458,0.7429000000000001
2007-07-17,NTPC,EQ,154.95,155.65,159.6,154.7,155.15,155.1,156.49,3677312,57544800345000.01,,2367657,0.6439
2007-07-18,NTPC,EQ,155.1,155.0,156.2,153.5,155.6,155.75,155.14,1157209,17953305520000.0,,795149,0.6870999999999999
2007-07-19,NTPC,EQ,155.75,155.75,157.0,154.4,157.0,156.25,155.29,1480066,22983313635000.0,,1063803,0.7188
2007-07-20,NTPC,EQ,156.25,157.0,160.1,153.95,155.0,154.75,156.41,4548427,71143839155000.0,,3026878,0.6655
2007-07-23,NTPC,EQ,154.75,155.0,158.2,152.8,157.6,157.85,156.98,3650514,57304906565000.0,,2706884,0.7415
2007-07-24,NTPC,EQ,157.85,158.6,166.35,158.0,164.0,163.65,163.56,9194235,150383151390000.0,,3709130,0.40340000000000004
2007-07-25,NTPC,EQ,163.65,163.65,169.5,161.2,167.75,167.65,167.22,7559358,126408864750000.0,,2837568,0.3754
2007-07-26,NTPC,EQ,167.65,170.0,170.5,166.3,167.8,168.15,168.39,3567917,60079725420000.01,,1405012,0.39380000000000004
2007-07-27,NTPC,EQ,168.15,167.0,167.0,160.0,161.0,161.25,162.61,2781914,45235895885000.0,,1301049,0.46770000000000006
2007-07-30,NTPC,EQ,161.25,161.1,163.9,160.75,163.3,163.2,162.8,3300927,53738179279999.99,,2067087,0.6262
2007-07-31,NTPC,EQ,163.2,165.0,168.8,161.6,165.65,165.8,165.13,5229876,86358589570000.0,,3135826,0.5996
2007-08-01,NTPC,EQ,165.8,164.2,164.2,159.55,160.95,160.35,161.0,2843735,45783514770000.0,,1748591,0.6149
2007-08-02,NTPC,EQ,160.35,161.1,165.55,159.05,162.0,162.35,162.85,2230084,36316582170000.0,,1036803,0.46490000000000004
2007-08-03,NTPC,EQ,162.35,164.45,168.35,163.3,165.8,165.9,165.85,2811167,46623653980000.0,,996669,0.35450000000000004
2007-08-06,NTPC,EQ,165.9,161.0,165.45,160.4,163.75,163.55,163.52,3983586,65139930670000.01,,2432250,0.6106
2007-08-07,NTPC,EQ,163.55,164.8,167.9,164.8,166.5,166.75,166.77,2517541,41984872800000.0,,1556397,0.6182
2007-08-08,NTPC,EQ,166.75,168.5,173.55,167.0,171.5,170.95,171.62,8821284,151392467355000.0,,4196497,0.4757
2007-08-09,NTPC,EQ,170.95,173.5,175.9,168.3,168.7,169.7,172.85,6961341,120325271770000.0,,3645294,0.5236
2007-08-10,NTPC,EQ,169.7,165.1,166.5,162.0,165.0,164.85,164.57,2435951,40088799100000.0,,1348371,0.5535
2007-08-13,NTPC,EQ,164.85,167.45,169.0,166.05,168.45,167.95,167.84,1184135,19874134130000.0,,376579,0.318
2007-08-14,NTPC,EQ,167.95,168.0,176.6,168.0,172.75,172.7,173.72,6888324,119666542659999.98,,2231615,0.324
2007-08-16,NTPC,EQ,172.7,165.05,170.25,165.05,167.2,168.1,168.86,4494753,75899271705000.0,,2374126,0.5282
2007-08-17,NTPC,EQ,168.1,167.0,169.5,158.15,163.0,162.65,163.37,8188813,133778489320000.0,,4799191,0.5861
2007-08-20,NTPC,EQ,162.65,165.0,169.95,163.1,163.5,163.85,164.61,3169767,52177882505000.0,,1327192,0.41869999999999996
2007-08-21,NTPC,EQ,163.85,164.0,166.9,159.0,159.05,159.65,163.13,4043111,65953253229999.99,,1834618,0.45380000000000004
2007-08-22,NTPC,EQ,159.65,160.0,162.25,156.1,161.55,160.9,159.46,4587708,73157065565000.0,,2360634,0.5146000000000001
2007-08-23,NTPC,EQ,160.9,164.6,164.6,158.2,161.35,160.2,161.78,1824148,29510586114999.996,,912515,0.5002000000000001
2007-08-24,NTPC,EQ,160.2,161.0,164.1,159.6,163.9,163.8,161.85,1390863,22511090470000.0,,717682,0.516
2007-08-27,NTPC,EQ,163.8,165.0,169.8,165.0,167.9,168.0,167.88,3562469,59807104040000.0,,2317912,0.6506000000000001
2007-08-28,NTPC,EQ,168.0,169.6,169.6,166.4,167.0,167.4,167.78,1629227,27335514630000.0,,973109,0.5972999999999999
2007-08-29,NTPC,EQ,167.4,163.6,166.5,163.6,164.9,165.25,165.24,1378406,22777137485000.0,,805786,0.5846
2007-08-30,NTPC,EQ,165.25,166.0,168.1,163.35,166.1,166.4,165.96,5552818,92156394010000.0,,3582104,0.6451000000000001
2007-08-31,NTPC,EQ,166.4,167.9,174.9,165.7,173.0,173.35,172.24,4641865,79951029535000.0,,2206989,0.4755
2007-09-03,NTPC,EQ,173.35,174.0,187.9,172.5,184.25,185.35,181.02,7726763,139871998995000.0,,4029175,0.5215
2007-09-04,NTPC,EQ,185.35,187.4,187.4,180.75,181.05,181.25,182.78,4345139,79418652555000.0,,2189519,0.5039
2007-09-05,NTPC,EQ,181.25,183.8,188.65,181.5,185.0,185.6,186.51,9019092,168213307685000.0,,5046224,0.5595
2007-09-06,NTPC,EQ,185.6,183.9,187.0,183.3,186.6,186.2,185.45,2327975,43172644770000.0,,942273,0.4048
2007-09-07,NTPC,EQ,186.2,186.9,191.2,184.65,187.4,187.05,188.31,3626609,68291806445000.01,,1453124,0.4007
2007-09-10,NTPC,EQ,187.05,185.0,192.0,184.9,191.85,191.1,190.21,2891019,54990733185000.0,,1242617,0.42979999999999996
2007-09-11,NTPC,EQ,191.1,192.8,197.5,189.05,197.0,196.0,193.39,5896133,114028061040000.02,,2620035,0.44439999999999996
2007-09-12,NTPC,EQ,196.0,196.0,197.4,189.55,189.8,190.45,193.11,5102080,98527981850000.0,,3269816,0.6409
2007-09-13,NTPC,EQ,190.45,191.45,192.9,189.0,191.65,191.95,191.13,3621836,69225137990000.0,,2374511,0.6556000000000001
2007-09-14,NTPC,EQ,191.95,193.5,195.0,184.55,186.1,185.75,189.47,3803261,72058494400000.0,,2267113,0.5961
2007-09-17,NTPC,EQ,185.75,189.0,189.0,181.3,182.85,183.55,183.97,3736884,68747531179999.99,,2222082,0.5946
2007-09-18,NTPC,EQ,183.55,183.05,186.0,182.0,185.1,184.6,184.33,13519166,249192341735000.0,,11674357,0.8634999999999999
2007-09-19,NTPC,EQ,184.6,189.5,190.95,186.45,190.0,189.4,188.14,6296058,118451669475000.0,,4303913,0.6836
2007-09-20,NTPC,EQ,189.4,191.5,194.6,187.4,187.8,189.5,191.23,4832571,92415043120000.0,,2756117,0.5703
2007-09-21,NTPC,EQ,189.5,188.7,189.5,182.0,184.0,187.35,186.95,31688256,592400317495000.0,,25259544,0.7970999999999999
2007-09-24,NTPC,EQ,187.35,186.8,198.0,186.0,196.15,196.45,194.5,16461772,320179796795000.0,,10001813,0.6076
2007-09-25,NTPC,EQ,196.45,196.0,200.0,191.8,192.7,194.45,194.89,10059598,196054013130000.0,,6353007,0.6315
2007-09-26,NTPC,EQ,194.45,194.95,197.0,190.2,191.2,191.5,194.17,8379866,162713845955000.0,,5712508,0.6817000000000001
2007-09-27,NTPC,EQ,191.5,192.8,194.95,189.25,193.95,193.95,192.81,10248507,197600046590000.0,,6507881,0.635
2007-09-28,NTPC,EQ,193.95,194.0,196.75,192.7,194.55,193.95,194.46,6175569,120087546025000.0,,3486916,0.5646
2007-10-01,NTPC,EQ,193.95,195.25,208.75,194.65,206.95,206.5,203.28,11070804,225051887044999.97,,4518283,0.4081
2007-10-03,NTPC,EQ,206.5,208.6,223.7,202.55,217.25,216.8,215.61,23783366,512786088050000.0,,10313401,0.4336
2007-10-04,NTPC,EQ,216.8,220.0,228.25,213.15,228.2,226.35,223.14,17925542,399998150065000.0,,5653264,0.3154
2007-10-05,NTPC,EQ,226.35,230.0,231.0,212.55,213.3,214.45,220.95,9994769,220836740110000.0,,3712109,0.3714
2007-10-08,NTPC,EQ,214.45,215.0,218.85,201.1,204.8,204.9,206.45,7436975,153536225935000.0,,2806967,0.3774
2007-10-09,NTPC,EQ,204.9,202.0,220.0,196.2,218.4,218.15,210.11,9972911,209543774905000.0,,3780939,0.3791
2007-10-10,NTPC,EQ,218.15,220.0,223.9,210.6,218.55,219.3,219.35,9698961,212748978765000.0,,4435494,0.4573
2007-10-11,NTPC,EQ,219.3,220.0,223.5,218.1,222.5,222.55,220.97,7207773,159270289485000.0,,3816308,0.5295000000000001
2007-10-12,NTPC,EQ,222.55,223.4,225.55,215.6,218.0,217.65,220.18,9640900,212270895505000.0,,3800654,0.39420000000000005
2007-10-15,NTPC,EQ,217.65,219.0,228.55,216.8,226.5,227.4,224.87,12690695,285380650335000.0,,5501700,0.4335
2007-10-16,NTPC,EQ,227.4,227.9,235.0,223.55,232.2,231.5,229.92,20576634,473089117975000.0,,8489588,0.41259999999999997
2007-10-17,NTPC,EQ,231.5,224.0,224.0,201.65,218.9,220.45,217.14,19203256,416970417715000.0,,8109887,0.42229999999999995
2007-10-18,NTPC,EQ,220.45,221.95,230.9,203.0,203.9,208.35,222.29,17691397,393257328135000.0,,7704743,0.4355
2007-10-19,NTPC,EQ,208.35,213.0,213.0,199.1,201.4,201.55,203.75,9063197,184660124795000.0,,3366604,0.3715
2007-10-22,NTPC,EQ,201.55,195.0,203.4,192.15,199.85,199.6,200.24,6479222,129741944830000.0,,2396527,0.3699
2007-10-23,NTPC,EQ,199.6,206.9,220.5,201.0,220.0,218.8,211.8,10072243,213330797615000.0,,4333656,0.4303
2007-10-24,NTPC,EQ,218.8,223.0,225.0,215.65,222.4,222.15,220.95,10278689,227112458430000.03,,3528474,0.3433
2007-10-25,NTPC,EQ,222.15,224.15,225.0,219.6,220.9,222.55,222.25,11253994,250114610715000.0,,5138150,0.45659999999999995
2007-10-26,NTPC,EQ,222.55,223.5,231.0,220.0,228.9,228.9,227.47,9034225,205505231935000.0,,3171707,0.3511
2007-10-29,NTPC,EQ,228.9,233.0,240.0,231.4,233.2,233.25,235.82,9212644,217252758980000.03,,4737444,0.5142
2007-10-30,NTPC,EQ,233.25,235.0,239.0,229.0,234.85,234.25,234.51,8467725,198580795830000.0,,3529576,0.4168
2007-10-31,NTPC,EQ,234.25,236.0,243.0,234.0,239.05,238.9,240.21,9204912,221114908925000.0,,3756746,0.4081
2007-11-01,NTPC,EQ,238.9,242.95,244.7,228.2,234.95,230.15,237.14,6777101,160709839135000.0,,3094793,0.45670000000000005
2007-11-02,NTPC,EQ,230.15,229.0,236.9,221.05,234.5,234.85,233.43,8464797,197591904630000.0,,4285514,0.5063000000000001
2007-11-05,NTPC,EQ,234.85,235.9,242.9,234.15,236.65,237.05,238.75,8544828,204003606305000.0,,3349452,0.392
2007-11-06,NTPC,EQ,237.05,239.1,249.0,236.0,241.25,240.25,243.39,18897187,459942663795000.0,,8142095,0.43090000000000006
2007-11-07,NTPC,EQ,240.25,241.0,246.1,234.3,240.65,240.75,241.1,7551924,182076744010000.0,,2512605,0.33270000000000005
2007-11-08,NTPC,EQ,240.75,235.0,244.9,235.0,240.3,240.1,240.66,5631063,135517705375000.0,,1668493,0.2963
2007-11-09,NTPC,EQ,240.1,249.85,249.85,237.0,237.95,241.15,242.12,1786006,43242441745000.0,,1075801,0.6024
2007-11-12,NTPC,EQ,241.15,237.0,257.5,234.75,257.0,253.45,244.97,11978142,293431220220000.0,,5783672,0.4829
2007-11-13,NTPC,EQ,253.45,253.0,278.7,253.0,274.15,272.15,266.37,23130030,616122460795000.0,,5881177,0.2543
2007-11-14,NTPC,EQ,272.15,278.0,282.0,271.15,277.05,277.55,276.89,13748390,380683876530000.0,,3629230,0.264
2007-11-15,NTPC,EQ,277.55,279.0,283.3,267.6,268.55,269.4,272.17,15701287,427344269965000.0,,7246709,0.4615
2007-11-16,NTPC,EQ,269.4,267.45,273.65,263.25,265.2,264.4,267.76,8487815,227270952040000.0,,4172896,0.4916
2007-11-19,NTPC,EQ,264.4,266.5,272.0,263.6,264.9,264.9,267.12,7470364,199550518120000.0,,4112081,0.5505
2007-11-20,NTPC,EQ,264.9,269.8,269.8,258.55,260.6,259.85,263.94,7114182,187773300580000.0,,3517300,0.4944
2007-11-21,NTPC,EQ,259.85,236.4,260.8,236.4,238.9,239.4,247.87,9685721,240081615685000.0,,4834736,0.49920000000000003
2007-11-22,NTPC,EQ,239.4,239.0,242.8,219.55,230.95,227.3,227.84,19055622,434157237800000.0,,9317552,0.489
2007-11-23,NTPC,EQ,227.3,232.0,238.7,229.25,235.9,236.75,234.87,10579773,248488164319999.97,,3627201,0.3428
2007-11-26,NTPC,EQ,236.75,236.3,244.3,235.0,239.2,238.7,240.68,8733317,210190602755000.0,,3811853,0.4365
2007-11-27,NTPC,EQ,238.7,237.9,239.0,233.0,234.95,235.0,234.97,7044728,165527599570000.0,,3567743,0.5064
2007-11-28,NTPC,EQ,235.0,236.9,241.5,229.05,229.5,230.85,237.2,8164066,193655723430000.0,,3423959,0.4194
2007-11-29,NTPC,EQ,230.85,233.0,238.2,225.2,230.85,231.25,231.9,14601839,338616166175000.0,,6198408,0.42450000000000004
2007-11-30,NTPC,EQ,231.25,231.2,239.5,230.05,237.65,236.65,235.56,17003518,400528297095000.0,,11426095,0.672
2007-12-03,NTPC,EQ,236.65,238.0,243.45,238.0,239.75,240.2,240.88,7723534,186044203500000.0,,4407629,0.5707
2007-12-04,NTPC,EQ,240.2,241.0,243.9,238.0,239.85,239.15,240.64,7146147,171962577765000.0,,3901180,0.5459
2007-12-05,NTPC,EQ,239.15,240.5,246.2,240.0,245.1,245.1,243.16,16193792,393764040650000.0,,9610131,0.5934
2007-12-06,NTPC,EQ,245.1,249.0,253.85,242.55,245.3,245.2,249.47,13817843,344720027415000.0,,6331875,0.4582
2007-12-07,NTPC,EQ,245.2,247.5,251.4,238.0,245.95,245.8,243.73,10129215,246882796435000.0,,3929779,0.38799999999999996
2007-12-10,NTPC,EQ,245.8,247.7,247.7,240.0,241.25,241.25,241.78,4652408,112485743025000.0,,1763112,0.379
2007-12-11,NTPC,EQ,241.25,243.0,248.0,241.75,242.4,243.55,244.87,6703644,164149384650000.0,,3092801,0.46140000000000003
2007-12-12,NTPC,EQ,243.55,243.55,252.0,238.0,251.25,251.15,246.64,10000548,246649635644999.97,,4859929,0.48600000000000004
2007-12-13,NTPC,EQ,251.15,253.0,253.25,242.0,245.5,245.75,248.09,5535059,137317922050000.0,,2395819,0.4328
2007-12-14,NTPC,EQ,245.75,245.75,250.0,243.35,246.9,246.85,247.97,5389484,133640782340000.02,,2363297,0.4385
2007-12-17,NTPC,EQ,246.85,245.5,246.9,225.0,229.8,228.1,235.04,7518666,176719258775000.0,,3894436,0.518
2007-12-18,NTPC,EQ,228.1,229.0,235.0,226.5,232.4,231.8,231.88,6323675,146632803940000.0,,2516453,0.3979
2007-12-19,NTPC,EQ,231.8,235.0,236.95,225.0,229.35,228.9,230.47,6178064,142383728385000.0,,2672701,0.4326
2007-12-20,NTPC,EQ,228.9,231.0,231.9,226.8,229.9,228.85,228.93,5686935,130191477084999.98,,2702788,0.4753
2007-12-24,NTPC,EQ,228.85,232.0,238.0,232.0,236.35,236.65,235.02,4338655,101965957050000.0,,2079576,0.4793
2007-12-26,NTPC,EQ,236.65,239.0,244.95,237.1,239.5,239.65,239.06,4569106,109229167530000.0,,2360901,0.5167
2007-12-27,NTPC,EQ,239.65,241.15,242.0,236.6,241.5,240.2,239.45,6987682,167317676340000.0,,3894158,0.5573
2007-12-28,NTPC,EQ,240.2,241.0,245.0,238.3,241.4,241.4,241.66,4738391,114506752605000.0,,1855868,0.39170000000000005
2007-12-31,NTPC,EQ,241.4,244.0,252.8,241.9,251.5,250.9,247.96,6660592,165153516950000.0,,3965229,0.5953
2008-01-01,NTPC,EQ,250.9,253.0,259.9,249.3,258.0,257.45,255.01,9181193,234132510980000.03,,4560843,0.4968
2008-01-02,NTPC,EQ,257.45,259.0,260.6,250.5,257.1,257.1,255.44,9911777,253184436640000.0,,3404385,0.3435
2008-01-03,NTPC,EQ,257.1,257.0,278.25,254.25,274.3,276.1,269.41,25251648,680304968995000.0,,11013174,0.4361
2008-01-04,NTPC,EQ,276.1,275.0,279.7,270.05,270.5,271.45,274.9,15690852,431342763260000.06,,7422309,0.473
2008-01-07,NTPC,EQ,271.45,270.0,274.9,264.1,268.55,268.8,270.63,7115611,192568151395000.0,,3348019,0.4705
2008-01-08,NTPC,EQ,268.8,270.0,272.85,259.35,267.0,264.9,264.45,12215701,323039419980000.0,,4652184,0.38079999999999997
2008-01-09,NTPC,EQ,264.9,266.25,279.4,262.1,276.0,277.15,274.26,16240067,445392137295000.0,,4529017,0.27890000000000004
2008-01-10,NTPC,EQ,277.15,277.0,283.45,263.45,266.15,265.85,276.0,16313197,450237774455000.0,,5901379,0.3618
2008-01-11,NTPC,EQ,265.85,267.1,274.45,262.1,274.45,272.25,268.58,10923531,293383916765000.0,,3711660,0.3398
2008-01-14,NTPC,EQ,272.25,275.0,287.9,270.0,286.85,284.65,279.66,12711465,355487040415000.0,,4429827,0.34850000000000003
2008-01-15,NTPC,EQ,284.65,289.0,290.75,271.0,271.8,274.0,282.14,18865911,532276465475000.0,,5794602,0.30710000000000004
2008-01-16,NTPC,EQ,274.0,270.15,270.5,252.45,259.35,258.45,261.21,29114178,760495780775000.0,,12545960,0.43090000000000006
2008-01-17,NTPC,EQ,258.45,259.95,263.25,253.25,255.0,255.5,259.56,18489209,479902367045000.0,,8973024,0.4853
2008-01-18,NTPC,EQ,255.5,253.0,259.1,235.4,238.55,239.2,247.88,23114241,572952190855000.0,,10446749,0.452
2008-01-21,NTPC,EQ,239.2,239.0,239.0,195.0,203.4,205.8,218.54,25788248,563583067155000.0,,10895548,0.4225
2008-01-22,NTPC,EQ,205.8,200.5,215.0,166.05,193.0,196.4,188.74,16369934,308963545430000.0,,9168592,0.5601
2008-01-23,NTPC,EQ,196.4,209.75,227.9,200.1,223.0,221.6,216.77,23340193,505948021405000.0,,12091412,0.5181
2008-01-24,NTPC,EQ,221.6,227.3,234.7,200.0,203.55,203.55,212.81,16040055,341342249845000.0,,7093896,0.44229999999999997
2008-01-25,NTPC,EQ,203.55,219.95,224.5,208.65,222.4,222.8,217.43,9810788,213319428970000.0,,4134132,0.4214
2008-01-28,NTPC,EQ,222.8,212.0,218.0,207.0,211.95,212.6,211.7,12363863,261747277440000.0,,5052453,0.4086
2008-01-29,NTPC,EQ,212.6,217.7,220.0,210.1,211.2,211.55,214.24,9504219,203619381875000.0,,3235681,0.3404
2008-01-30,NTPC,EQ,211.55,213.5,217.5,200.0,201.9,201.6,206.66,9383162,193912554595000.0,,3081136,0.3284
2008-01-31,NTPC,EQ,201.6,203.0,207.4,194.0,196.9,196.05,200.01,15104559,302110768470000.0,,5619213,0.37200000000000005
2008-02-01,NTPC,EQ,196.05,199.0,206.75,197.0,205.05,205.65,202.44,9591475,194171582390000.0,,4165526,0.4343
2008-02-04,NTPC,EQ,205.65,214.8,217.9,208.4,215.55,214.6,213.91,9248125,197823298520000.0,,3587333,0.3879
2008-02-05,NTPC,EQ,214.6,214.7,227.4,211.5,223.1,222.9,221.71,15465331,342874724155000.0,,4740438,0.3065
2008-02-06,NTPC,EQ,222.9,200.0,221.6,200.0,215.4,216.8,217.14,12960930,281430257850000.0,,3275919,0.2528
2008-02-07,NTPC,EQ,216.8,216.9,220.0,205.0,206.0,206.35,212.76,10695562,227560890440000.0,,3446569,0.3222
2008-02-08,NTPC,EQ,206.35,208.0,208.9,198.55,204.0,203.3,203.59,13738245,279697355900000.0,,4117944,0.2997
2008-02-11,NTPC,EQ,203.3,206.0,206.0,185.0,187.75,189.55,195.01,19166656,373760898540000.0,,8521665,0.4446
2008-02-12,NTPC,EQ,189.55,193.0,195.0,182.1,184.4,185.0,189.41,10835132,205228963515000.0,,3874178,0.3576
2008-02-13,NTPC,EQ,185.0,188.9,192.15,183.6,188.7,187.8,187.94,7687209,144473767295000.0,,2298121,0.299
2008-02-14,NTPC,EQ,187.8,194.9,202.1,193.0,201.3,200.95,197.2,7681772,151481731455000.0,,2932739,0.38180000000000003
2008-02-15,NTPC,EQ,200.95,198.0,205.65,193.15,203.7,204.15,202.26,7777651,157313795955000.0,,2304772,0.2963
2008-02-18,NTPC,EQ,204.15,206.0,209.65,201.6,204.7,204.7,205.3,6108753,125410096584999.98,,1846496,0.3023
2008-02-19,NTPC,EQ,204.7,206.55,209.3,203.8,204.0,204.8,206.69,4857871,100406317440000.0,,1317767,0.2713
2008-02-20,NTPC,EQ,204.8,204.8,204.8,195.05,198.3,197.8,197.93,6862300,135827600740000.02,,2356432,0.34340000000000004
2008-02-21,NTPC,EQ,197.8,205.0,205.0,197.1,200.8,200.4,200.23,4515551,90412861565000.0,,1051347,0.2328
2008-02-22,NTPC,EQ,200.4,196.25,199.0,195.5,197.0,197.65,197.88,3994064,79033749570000.0,,1570760,0.3933
2008-02-25,NTPC,EQ,197.65,198.7,204.3,196.55,202.95,203.35,200.6,4081547,81877197490000.0,,1322684,0.3241
2008-02-26,NTPC,EQ,203.35,203.55,206.0,202.55,203.05,203.85,203.97,4961993,101211013965000.0,,1638580,0.33020000000000005
2008-02-27,NTPC,EQ,203.85,207.65,209.55,201.5,202.25,202.7,206.11,5173949,106639187980000.0,,2048062,0.3958
2008-02-28,NTPC,EQ,202.7,202.9,206.0,198.7,205.0,203.55,201.62,5948449,119931638945000.0,,1538568,0.25870000000000004
2008-02-29,NTPC,EQ,203.55,204.0,207.35,196.3,200.8,202.0,202.44,7707051,156019169715000.0,,1873050,0.24300000000000002
2008-03-03,NTPC,EQ,202.0,199.6,199.6,187.85,190.05,189.0,192.46,9996572,192391615965000.0,,5081561,0.5083
2008-03-04,NTPC,EQ,189.0,189.1,194.7,186.0,191.4,190.7,189.94,7501579,142486179950000.0,,2382477,0.31760000000000005
2008-03-05,NTPC,EQ,190.7,192.0,196.4,190.15,195.3,195.05,194.23,6545025,127122035645000.0,,2503524,0.3825
2008-03-07,NTPC,EQ,195.05,190.0,193.7,181.6,184.0,184.95,185.22,6634556,122884170405000.0,,2930218,0.44170000000000004
2008-03-10,NTPC,EQ,184.95,185.0,188.4,161.3,186.0,185.55,183.79,8173115,150211855725000.0,,3437959,0.42060000000000003
2008-03-11,NTPC,EQ,185.55,185.1,194.5,183.0,192.7,193.1,191.82,9202452,176523363725000.0,,3807073,0.41369999999999996
2008-03-12,NTPC,EQ,193.1,199.0,199.9,193.6,194.0,194.65,195.89,5036609,98663475700000.0,,1355991,0.26920000000000005
2008-03-13,NTPC,EQ,194.65,192.0,192.0,182.5,187.6,186.4,185.87,7888135,146617788710000.0,,3160299,0.4006
2008-03-14,NTPC,EQ,186.4,186.4,195.9,185.15,195.3,195.0,192.35,7667354,147480812940000.0,,3535911,0.4612
2008-03-17,NTPC,EQ,195.0,190.15,192.0,185.35,186.3,187.8,187.83,8527488,160174828245000.0,,5130068,0.6016
2008-03-18,NTPC,EQ,187.8,185.5,194.9,185.5,190.65,190.1,191.74,9726507,186496275275000.0,,4873468,0.5011
2008-03-19,NTPC,EQ,190.1,195.35,199.0,190.15,193.1,191.8,193.56,8880513,171895327670000.0,,4944983,0.5568
2008-03-24,NTPC,EQ,191.8,192.2,195.7,188.8,191.0,191.35,191.59,8871224,169960681470000.0,,5528056,0.6231
2008-03-25,NTPC,EQ,191.35,193.1,200.55,192.5,200.0,199.85,196.23,10527363,206582795575000.0,,5320857,0.5054
2008-03-26,NTPC,EQ,199.85,199.0,203.4,195.1,195.45,196.65,199.21,10715924,213468486705000.0,,5133167,0.479
2008-03-27,NTPC,EQ,196.65,194.9,198.7,193.7,198.0,197.2,196.72,9465671,186212902600000.0,,3942861,0.4165
2008-03-28,NTPC,EQ,197.2,199.95,206.0,198.0,205.0,204.35,201.28,5421463,109122614130000.0,,2147065,0.396
2008-03-31,NTPC,EQ,204.35,206.1,206.1,194.25,195.55,196.6,198.92,8037160,159877222390000.0,,4155957,0.5171
2008-04-01,NTPC,EQ,196.6,199.0,199.9,190.15,195.7,195.15,194.54,4697278,91379423090000.0,,1742393,0.37090000000000006
2008-04-02,NTPC,EQ,195.15,197.25,202.9,192.3,194.0,193.8,195.69,9311713,182219959955000.0,,5307782,0.5700000000000001
2008-04-03,NTPC,EQ,193.8,195.0,197.15,192.05,194.45,193.95,194.24,5745218,111596507775000.0,,2304624,0.4011
2008-04-04,NTPC,EQ,193.95,194.1,195.0,188.15,190.0,189.3,191.72,6080154,116570645384999.98,,2575201,0.42350000000000004
2008-04-07,NTPC,EQ,189.3,191.5,196.0,189.45,190.9,190.2,191.96,6421329,123265419640000.02,,2927190,0.4559
2008-04-08,NTPC,EQ,190.2,190.0,190.8,185.65,186.4,186.65,187.28,5030226,94205816225000.0,,2113385,0.4201
2008-04-09,NTPC,EQ,186.65,187.0,191.3,184.3,188.0,187.55,186.67,3638932,67926203475000.0,,1330311,0.36560000000000004
2008-04-10,NTPC,EQ,187.55,187.8,189.85,183.6,186.0,186.0,186.13,8971317,166980771745000.0,,3355085,0.374
2008-04-11,NTPC,EQ,186.0,187.0,189.5,184.3,187.15,186.85,186.76,5356597,100041556775000.0,,2030778,0.3791
2008-04-15,NTPC,EQ,186.85,186.5,192.25,182.0,192.2,191.4,189.31,4039432,76469107130000.0,,1369262,0.33899999999999997
2008-04-16,NTPC,EQ,191.4,194.0,194.8,185.9,187.15,187.35,190.27,6631876,126186989005000.0,,3248239,0.48979999999999996
2008-04-17,NTPC,EQ,187.35,198.0,198.0,188.7,189.6,189.4,190.04,7041131,133811945995000.0,,4447560,0.6317
2008-04-21,NTPC,EQ,189.4,190.8,195.25,189.0,193.6,194.2,193.24,7358021,142188329975000.0,,4597145,0.6248
2008-04-22,NTPC,EQ,194.2,194.9,199.55,193.15,196.0,195.9,197.47,11811760,233245085815000.0,,7513153,0.6361
2008-04-23,NTPC,EQ,195.9,197.0,198.9,195.15,195.75,195.9,196.96,8091021,159356927615000.0,,4826230,0.5965
2008-04-24,NTPC,EQ,195.9,197.5,197.5,189.25,191.0,190.3,192.36,8260368,158892798870000.0,,4776118,0.5782
2008-04-25,NTPC,EQ,190.3,192.0,193.8,189.9,192.85,192.65,192.36,4586622,88230075795000.0,,2668030,0.5817
2008-04-28,NTPC,EQ,192.65,194.7,195.1,191.55,193.75,193.0,193.38,5303598,102560682300000.0,,3186355,0.6008
2008-04-29,NTPC,EQ,193.0,195.0,196.0,193.1,194.25,194.75,194.94,9288706,181069634065000.0,,5423086,0.5838
2008-04-30,NTPC,EQ,194.75,195.25,199.25,195.25,196.9,196.75,197.43,7308370,144290326170000.0,,3440086,0.4707
2008-05-02,NTPC,EQ,196.75,199.95,202.5,198.5,200.9,200.75,201.04,11680906,234828098580000.03,,6722195,0.5755
2008-05-05,NTPC,EQ,200.75,202.0,202.9,197.15,198.25,198.3,199.2,5517840,109915001675000.0,,2985811,0.5411
2008-05-06,NTPC,EQ,198.3,197.2,199.3,194.1,196.95,196.1,196.89,4041995,79584656445000.0,,2289575,0.5664
2008-05-07,NTPC,EQ,196.1,196.0,196.8,192.75,195.0,194.9,193.92,4074933,79020749205000.0,,1899299,0.4661
2008-05-08,NTPC,EQ,194.9,194.9,194.9,191.4,193.75,192.75,193.2,5527358,106788709845000.0,,3267067,0.5911
2008-05-09,NTPC,EQ,192.75,192.0,192.9,191.0,191.65,191.95,192.06,3294928,63281071085000.0,,2137129,0.6486
2008-05-12,NTPC,EQ,191.95,191.95,193.85,188.5,192.1,192.1,191.77,3709683,71140106380000.0,,1608946,0.4337
2008-05-13,NTPC,EQ,192.1,193.0,193.95,189.5,190.5,191.55,192.16,6073452,116705260209999.98,,3841534,0.6325000000000001
2008-05-14,NTPC,EQ,191.55,191.0,191.8,186.4,190.2,190.05,188.65,6251423,117934901080000.0,,3167782,0.5067
2008-05-15,NTPC,EQ,190.05,192.0,193.45,189.4,191.2,191.35,191.33,5528427,105777232110000.0,,2251812,0.4073
2008-05-16,NTPC,EQ,191.35,191.8,192.4,190.05,191.05,191.0,190.95,3891390,74305789375000.0,,2293361,0.5893
2008-05-20,NTPC,EQ,191.0,192.0,192.0,185.0,186.0,186.0,186.74,8267274,154386020570000.0,,6253488,0.7564000000000001
2008-05-21,NTPC,EQ,186.0,185.0,185.9,181.15,182.0,182.0,182.16,19496287,355143116595000.0,,16259850,0.8340000000000001
2008-05-22,NTPC,EQ,182.0,180.25,181.75,177.1,179.05,178.75,178.99,6467929,115769950775000.0,,3579199,0.5534
2008-05-23,NTPC,EQ,178.75,178.75,180.0,175.0,177.15,176.8,177.24,9174862,162616643425000.0,,5315708,0.5794
2008-05-26,NTPC,EQ,176.8,176.8,178.7,172.5,175.2,175.55,174.92,6935093,121307322609999.98,,3522657,0.5079
2008-05-27,NTPC,EQ,175.55,176.0,179.75,175.8,177.5,177.45,177.63,7778843,138175008634999.98,,4519293,0.5810000000000001
2008-05-28,NTPC,EQ,177.45,178.5,178.7,174.0,176.6,176.8,176.32,10631530,187459713935000.0,,6638902,0.6245
2008-05-29,NTPC,EQ,176.8,178.0,178.7,168.1,172.05,171.25,173.82,21544108,374474791655000.0,,12242194,0.5682
2008-05-30,NTPC,EQ,171.25,173.0,174.9,170.3,171.6,172.35,172.4,13567362,233906727175000.0,,10320058,0.7606999999999999
2008-06-02,NTPC,EQ,172.35,172.35,173.55,160.2,161.0,161.4,165.71,6487838,107512451300000.0,,3232731,0.4983
2008-06-03,NTPC,EQ,161.4,160.8,161.4,157.15,161.0,159.9,158.91,6915606,109896532134999.98,,3672893,0.5311
2008-06-04,NTPC,EQ,159.9,160.0,163.7,156.65,157.5,157.85,159.8,7923086,126611320350000.0,,3843499,0.4851
2008-06-05,NTPC,EQ,157.85,158.0,168.0,157.05,166.5,166.9,163.09,8068967,131595057865000.02,,3457727,0.42850000000000005
2008-06-06,NTPC,EQ,166.9,167.2,170.4,163.6,165.8,165.6,166.2,8004394,133035473670000.0,,4618830,0.5770000000000001
2008-06-09,NTPC,EQ,165.6,162.0,165.9,157.0,164.75,163.3,161.34,10118120,163245163375000.0,,5611606,0.5546
2008-06-10,NTPC,EQ,163.3,164.0,164.0,157.15,161.8,161.55,159.77,7395786,118160329965000.02,,4171670,0.5640999999999999
2008-06-11,NTPC,EQ,161.55,162.5,167.75,161.9,166.2,165.7,165.79,3701170,61362204595000.01,,1487167,0.4018
2008-06-12,NTPC,EQ,165.7,165.0,165.0,159.5,162.7,163.15,161.86,2832282,45842562005000.0,,949968,0.3354
2008-06-13,NTPC,EQ,163.15,167.9,167.9,159.1,161.2,161.25,160.84,4176394,67172338229999.99,,2196727,0.526
2008-06-16,NTPC,EQ,161.25,163.0,166.75,162.6,166.4,166.05,165.21,2962422,48940958775000.0,,1240151,0.4186
2008-06-17,NTPC,EQ,166.05,166.9,169.3,166.55,168.5,168.2,167.9,2803202,47065120320000.0,,1197780,0.42729999999999996
2008-06-18,NTPC,EQ,168.2,169.25,172.25,166.55,166.6,167.3,169.44,4043136,68506371150000.0,,1470662,0.36369999999999997
2008-06-19,NTPC,EQ,167.3,165.65,167.0,164.0,165.8,165.8,165.65,2238239,37076970260000.0,,1277080,0.5706
2008-06-20,NTPC,EQ,165.8,168.7,170.4,161.5,163.5,162.9,166.16,10270104,170645407225000.0,,5375066,0.5234000000000001
2008-06-23,NTPC,EQ,162.9,161.1,165.4,159.1,161.8,162.15,162.54,4067826,66118364960000.0,,1016646,0.24989999999999998
2008-06-24,NTPC,EQ,162.15,162.5,165.0,153.3,153.6,155.6,160.74,4702866,75593451925000.0,,1811798,0.38530000000000003
2008-06-25,NTPC,EQ,155.6,154.9,159.0,151.25,157.1,156.75,156.8,6587163,103288543540000.0,,2780665,0.42210000000000003
2008-06-26,NTPC,EQ,156.75,159.45,159.45,150.5,154.7,155.2,154.16,9907839,152742003785000.0,,3060724,0.3089
2008-06-27,NTPC,EQ,155.2,150.0,152.95,148.0,151.95,150.8,150.71,5808351,87537192260000.0,,2583607,0.4448
2008-06-30,NTPC,EQ,150.8,152.0,154.65,149.6,152.5,151.9,151.83,7659334,116291606670000.0,,4844310,0.6325000000000001
2008-07-01,NTPC,EQ,151.9,152.1,155.75,150.65,153.55,153.15,152.84,7299390,111561655959999.98,,4764486,0.6527
2008-07-02,NTPC,EQ,153.15,150.0,160.0,150.0,159.75,158.9,155.68,4551339,70856207965000.0,,2126089,0.4671
2008-07-03,NTPC,EQ,158.9,159.9,160.0,150.0,152.8,152.55,153.22,6662758,102084558530000.0,,3253961,0.48840000000000006
2008-07-04,NTPC,EQ,152.55,152.55,155.9,151.0,153.7,153.9,153.84,3005097,46230778940000.0,,1124727,0.3743
2008-07-07,NTPC,EQ,153.9,157.0,158.4,153.5,155.8,155.6,156.25,3625259,56644961170000.01,,1572052,0.4336
2008-07-08,NTPC,EQ,155.6,156.9,163.9,151.5,160.4,161.3,157.3,6942494,109205748309999.98,,2593685,0.3736
2008-07-09,NTPC,EQ,161.3,164.9,170.5,163.0,168.0,168.45,167.26,5957485,99647460710000.0,,2063036,0.34630000000000005
2008-07-10,NTPC,EQ,168.45,166.1,169.7,164.8,167.05,166.95,167.0,3279047,54759315529999.99,,1395524,0.42560000000000003
2008-07-11,NTPC,EQ,166.95,165.9,167.9,158.45,163.3,162.0,163.66,3629023,59391843360000.0,,1548233,0.4266
2008-07-14,NTPC,EQ,162.0,162.0,169.5,160.4,167.1,167.0,166.31,3596585,59816349945000.01,,1560735,0.4339
2008-07-15,NTPC,EQ,167.0,165.0,165.0,161.2,162.5,162.4,162.42,6265017,101758747220000.0,,4309572,0.6879000000000001
2008-07-16,NTPC,EQ,162.4,163.0,165.25,159.0,165.25,162.35,161.27,8264434,133276738709999.98,,5310222,0.6425
2008-07-17,NTPC,EQ,162.35,164.0,169.0,163.0,165.35,165.3,164.98,3217014,53075227785000.0,,1288115,0.4004
2008-07-18,NTPC,EQ,165.3,166.0,175.0,163.0,172.6,173.8,169.53,5720748,96981052245000.0,,2452930,0.4288
2008-07-21,NTPC,EQ,173.8,174.0,183.15,172.25,180.2,181.5,178.19,8250851,147022152940000.0,,3226729,0.3911
2008-07-22,NTPC,EQ,181.5,181.0,186.85,179.0,186.25,184.95,184.3,8678811,159951720570000.0,,3887969,0.44799999999999995
2008-07-23,NTPC,EQ,184.95,189.8,196.9,188.0,190.0,190.45,191.55,15564415,298130250105000.0,,8681435,0.5578000000000001
2008-07-24,NTPC,EQ,190.45,191.0,193.25,182.15,186.25,185.55,185.98,8271000,153820600600000.0,,3905964,0.4722
2008-07-25,NTPC,EQ,185.55,185.0,189.8,181.55,187.65,187.7,187.49,8391878,157341774665000.0,,3963126,0.4723
2008-07-28,NTPC,EQ,187.7,187.0,189.5,183.6,185.2,184.75,185.86,4083282,75889949235000.0,,1707471,0.4182
2008-07-29,NTPC,EQ,184.75,180.65,184.5,175.15,178.4,178.5,178.96,7883850,141089668320000.0,,3716643,0.47140000000000004
2008-07-30,NTPC,EQ,178.5,180.0,180.8,169.05,171.0,170.9,171.29,14682063,251495211219999.97,,7720611,0.5259
2008-07-31,NTPC,EQ,170.9,170.05,175.9,168.5,170.1,170.35,172.35,13203700,227567554675000.0,,5687066,0.4307
2008-08-01,NTPC,EQ,170.35,172.1,177.8,168.1,176.15,176.8,174.24,6255161,108986936270000.0,,2527588,0.40409999999999996
2008-08-04,NTPC,EQ,176.8,178.0,180.35,173.35,174.4,174.75,176.1,4710335,82949964800000.0,,1841512,0.391
2008-08-05,NTPC,EQ,174.75,176.0,183.5,174.55,183.0,182.8,178.01,12232969,217756095465000.0,,7920258,0.6475
2008-08-06,NTPC,EQ,182.8,183.65,187.4,179.4,180.75,180.6,183.31,5941311,108907709065000.02,,2649092,0.4459
2008-08-07,NTPC,EQ,180.6,182.0,186.85,180.0,183.4,183.6,183.84,3743912,68829176565000.0,,958670,0.2561
2008-08-08,NTPC,EQ,183.6,185.0,185.5,180.6,185.1,184.95,183.97,4518552,83125877165000.0,,1828939,0.4048
2008-08-11,NTPC,EQ,184.95,188.0,189.0,182.35,185.3,185.8,184.14,8561497,157653048255000.0,,4089907,0.4777
2008-08-12,NTPC,EQ,185.8,186.0,189.75,183.05,185.15,185.15,185.96,7677883,142776123520000.0,,3633610,0.4733
2008-08-13,NTPC,EQ,185.15,181.3,187.6,181.3,186.1,186.4,185.18,5473329,101352451210000.0,,2803730,0.5123
2008-08-14,NTPC,EQ,186.4,186.9,186.9,180.3,180.7,181.5,182.65,4521700,82590245830000.0,,2439753,0.5396
2008-08-18,NTPC,EQ,181.5,181.5,183.6,177.1,180.0,180.35,180.71,2700023,48792273045000.0,,857814,0.3177
2008-08-19,NTPC,EQ,180.35,178.5,182.95,178.3,182.8,181.75,181.13,3006810,54463742525000.0,,1500631,0.4991
2008-08-20,NTPC,EQ,181.75,182.9,186.0,182.6,183.55,183.9,184.27,3412027,62874508220000.01,,1756749,0.5149
2008-08-21,NTPC,EQ,183.9,183.55,183.55,172.55,173.2,173.5,176.61,8586607,151651534900000.0,,4020267,0.4682
2008-08-22,NTPC,EQ,173.5,172.0,173.0,166.35,170.2,170.55,169.02,7921680,133890228175000.0,,4278563,0.5401
2008-08-25,NTPC,EQ,170.55,169.45,173.7,169.45,171.15,171.0,171.6,2824573,48470387405000.0,,1266424,0.4484
2008-08-26,NTPC,EQ,171.0,170.0,172.9,168.6,172.6,172.1,171.31,3267296,55972573015000.0,,1434182,0.439
2008-08-27,NTPC,EQ,172.1,172.6,173.7,169.8,171.4,171.3,171.12,3515469,60158098179999.99,,1538146,0.4375
2008-08-28,NTPC,EQ,171.3,171.6,171.9,169.0,170.5,169.7,170.39,6355514,108293885555000.0,,3416736,0.5376
2008-08-29,NTPC,EQ,169.7,171.0,175.85,171.0,174.7,174.9,173.47,4447114,77144124085000.0,,2561773,0.5761000000000001
2008-09-01,NTPC,EQ,174.9,173.95,174.3,169.3,173.9,173.2,171.69,3072149,52745869110000.0,,1042588,0.3394
2008-09-02,NTPC,EQ,173.2,174.1,180.0,172.25,176.45,177.15,177.47,3611459,64092464795000.01,,1424208,0.3944
2008-09-04,NTPC,EQ,177.15,170.0,176.4,170.0,174.1,174.1,174.08,3505853,61028459004999.99,,1606638,0.4583
2008-09-05,NTPC,EQ,174.1,171.9,174.9,170.3,173.5,173.5,173.63,5598539,97207149470000.0,,3055297,0.5457
2008-09-08,NTPC,EQ,173.5,189.0,192.0,178.0,181.5,181.55,184.46,12374233,228256790730000.03,,5079393,0.4105
2008-09-09,NTPC,EQ,181.55,181.4,181.4,177.8,179.4,179.5,179.56,6958915,124954930380000.0,,3237237,0.46520000000000006
2008-09-10,NTPC,EQ,179.5,179.0,181.25,177.35,177.85,178.1,179.11,6083173,108956679884999.98,,2919892,0.48
2008-09-11,NTPC,EQ,178.1,177.0,178.95,172.1,172.7,173.25,174.01,4795807,83451986605000.0,,2244209,0.46799999999999997
2008-09-12,NTPC,EQ,173.25,176.0,178.8,171.5,172.0,173.95,175.51,8723915,153116246610000.0,,3703065,0.42450000000000004
2008-09-15,NTPC,EQ,173.95,170.05,171.5,162.5,169.5,170.4,166.89,7594161,126741394345000.0,,3250690,0.42810000000000004
2008-09-16,NTPC,EQ,170.4,165.0,171.75,163.2,169.9,170.4,167.82,7014478,117715455005000.0,,3503255,0.4994
2008-09-17,NTPC,EQ,170.4,171.9,171.9,165.4,168.0,169.1,168.92,4839732,81750610040000.0,,2069677,0.4276
2008-09-18,NTPC,EQ,169.1,165.0,175.95,159.0,175.1,174.05,170.59,7776755,132661133305000.0,,3553468,0.4569
2008-09-19,NTPC,EQ,174.05,177.0,183.0,176.0,183.0,182.95,180.96,6771330,122533991640000.02,,3623211,0.5351
2008-09-22,NTPC,EQ,182.95,185.0,186.0,179.3,181.05,181.75,182.01,4168081,75862203435000.0,,1751016,0.4201
2008-09-23,NTPC,EQ,181.75,180.0,183.0,177.6,179.9,179.55,180.64,5039965,91040613360000.0,,2500894,0.4962
2008-09-24,NTPC,EQ,179.55,181.0,182.9,176.55,179.1,177.95,179.99,9249684,166486692985000.0,,5197376,0.5619
2008-09-25,NTPC,EQ,177.95,178.6,180.5,172.4,179.8,179.05,176.93,12831889,227039448550000.0,,6263134,0.48810000000000003
2008-09-26,NTPC,EQ,179.05,178.6,178.6,173.0,173.7,174.35,175.58,4441559,77982708610000.0,,2198506,0.495
2008-09-29,NTPC,EQ,174.35,174.9,177.0,163.1,167.0,166.25,169.45,7537497,127722204820000.0,,3401148,0.4512
2008-09-30,NTPC,EQ,166.25,161.0,175.45,160.1,172.4,171.9,170.05,6817866,115941159495000.0,,2308030,0.3385
2008-10-01,NTPC,EQ,171.9,173.0,175.5,169.35,174.35,173.95,173.07,3468600,60030712510000.0,,805226,0.2321
2008-10-03,NTPC,EQ,173.95,175.0,177.05,170.35,171.9,171.85,173.84,8009820,139242931695000.0,,3201903,0.3997
2008-10-06,NTPC,EQ,171.85,169.8,170.9,165.3,169.6,168.45,168.1,4098070,68887897200000.0,,1769011,0.43170000000000003
2008-10-07,NTPC,EQ,168.45,173.0,177.85,170.0,177.5,176.45,174.16,8581019,149443693005000.0,,3383801,0.3943
2008-10-08,NTPC,EQ,176.45,170.5,177.45,164.55,175.65,175.75,171.96,11691525,201052410680000.0,,4223702,0.3613
2008-10-10,NTPC,EQ,175.75,164.0,173.8,158.5,164.6,165.25,166.62,13102452,218308201330000.03,,6116257,0.4668
2008-10-13,NTPC,EQ,165.25,160.0,179.5,160.0,179.5,177.95,174.29,7302835,127282195590000.02,,3087873,0.4228
2008-10-14,NTPC,EQ,177.95,181.0,183.9,172.6,174.25,174.7,176.75,6462053,114216348680000.0,,2359301,0.3651
2008-10-15,NTPC,EQ,174.7,171.25,175.4,166.25,166.55,167.3,170.7,7980917,136235227234999.98,,2940382,0.36840000000000006
2008-10-16,NTPC,EQ,167.3,165.0,169.95,154.55,166.7,165.9,162.01,10064613,163056446615000.0,,3032741,0.3013
2008-10-17,NTPC,EQ,165.9,168.9,169.7,148.0,148.25,150.25,156.95,12227954,191919068835000.0,,4363379,0.3568
2008-10-20,NTPC,EQ,150.25,150.0,155.0,144.6,153.6,151.5,149.76,10379115,155433172895000.0,,2521795,0.24300000000000002
2008-10-21,NTPC,EQ,151.5,155.0,158.45,150.3,152.0,152.45,153.7,9740580,149716268605000.0,,2925903,0.3004
2008-10-22,NTPC,EQ,152.45,151.0,151.2,143.0,144.25,144.3,145.98,7425459,108397642959999.98,,2282018,0.3073
2008-10-23,NTPC,EQ,144.3,142.0,148.65,138.0,144.1,143.2,143.49,9068823,130124515930000.0,,3505830,0.3866
2008-10-24,NTPC,EQ,143.2,140.0,142.5,126.2,128.75,130.45,134.25,10493403,140876684560000.0,,4348975,0.4144
2008-10-27,NTPC,EQ,130.45,130.05,130.05,113.0,126.0,125.75,119.82,9776835,117144016550000.0,,3665935,0.375
2008-10-28,NTPC,EQ,125.75,124.0,134.0,124.0,133.0,132.55,132.05,987313,13037858890000.0,,311046,0.315
2008-10-29,NTPC,EQ,132.55,135.8,135.9,128.1,133.85,134.0,132.11,8691081,114819593505000.0,,3050516,0.35100000000000003
2008-10-31,NTPC,EQ,134.0,136.0,143.6,135.25,141.7,141.1,139.94,10294555,144059862975000.0,,4218195,0.4098
2008-11-03,NTPC,EQ,141.1,145.0,154.0,142.85,153.25,150.95,147.3,7474372,110094375495000.0,,3077089,0.4117
2008-11-04,NTPC,EQ,150.95,150.0,155.0,147.55,151.55,151.9,151.2,7014493,106061231925000.0,,2396442,0.34159999999999996
2008-11-05,NTPC,EQ,151.9,152.5,155.4,146.65,147.6,147.5,149.61,6767186,101245761850000.0,,3077158,0.4547
2008-11-06,NTPC,EQ,147.5,145.8,150.4,141.5,143.95,144.4,144.98,5249520,76106889030000.0,,1346188,0.2564
2008-11-07,NTPC,EQ,144.4,141.15,154.85,141.15,153.05,151.4,149.26,6216434,92788479465000.0,,2221826,0.35740000000000005
2008-11-10,NTPC,EQ,151.4,155.0,165.75,153.5,164.25,162.85,159.45,6796364,108369711430000.0,,2240388,0.3296
2008-11-11,NTPC,EQ,162.85,162.65,163.6,150.0,150.15,151.05,154.94,6909674,107061351335000.0,,2216810,0.3208
2008-11-12,NTPC,EQ,151.05,149.1,159.0,148.65,149.95,150.2,153.23,12823270,196487325380000.0,,4638751,0.3617
2008-11-14,NTPC,EQ,150.2,152.25,154.7,145.65,150.8,149.35,150.49,8460207,127320261959999.98,,3023282,0.35740000000000005
2008-11-17,NTPC,EQ,149.35,150.0,152.9,145.05,149.9,150.65,148.96,8371152,124692697980000.0,,3522459,0.4208
2008-11-18,NTPC,EQ,150.65,148.0,151.0,137.2,139.15,139.3,142.69,10336016,147486886515000.0,,3361722,0.32520000000000004
2008-11-19,NTPC,EQ,139.3,139.0,142.5,135.2,135.75,136.0,139.33,7925495,110423153445000.0,,2188489,0.2761
2008-11-20,NTPC,EQ,136.0,134.6,139.85,130.4,139.6,138.55,135.35,7750449,104905779890000.0,,2382244,0.3074
2008-11-21,NTPC,EQ,138.55,137.25,152.9,136.0,152.05,150.55,144.66,12633190,182746516130000.0,,5338806,0.4226
2008-11-24,NTPC,EQ,150.55,150.9,155.35,148.35,153.35,153.5,152.17,8931626,135909093695000.0,,1853707,0.20750000000000002
2008-11-25,NTPC,EQ,153.5,159.0,160.0,152.65,153.1,153.9,156.1,7662810,119615088720000.0,,1740846,0.22719999999999999
2008-11-26,NTPC,EQ,153.9,154.1,166.0,151.25,165.0,164.5,158.33,9533001,150935236510000.0,,2628604,0.2757
2008-11-28,NTPC,EQ,164.5,163.9,166.4,157.15,158.0,159.45,161.75,11311852,182973743050000.0,,4098070,0.36229999999999996
2008-12-01,NTPC,EQ,159.45,158.0,164.7,155.0,158.15,156.45,159.94,8255011,132031037884999.98,,2989251,0.36210000000000003
2008-12-02,NTPC,EQ,156.45,152.2,161.0,151.2,159.85,160.15,155.68,12503705,194663134220000.0,,4865169,0.3891
2008-12-03,NTPC,EQ,160.15,160.8,162.8,155.8,157.5,158.95,158.74,8267549,131237995650000.0,,2527846,0.3058
2008-12-04,NTPC,EQ,158.95,157.0,166.0,157.0,164.7,165.05,162.23,5549940,90037944635000.0,,1497856,0.2699
2008-12-05,NTPC,EQ,165.05,164.0,166.85,157.8,161.1,160.5,161.31,6902516,111346213575000.0,,1869276,0.2708
2008-12-08,NTPC,EQ,160.5,163.2,170.0,162.15,166.85,166.25,166.98,9500845,158646025455000.0,,3861227,0.40640000000000004
2008-12-10,NTPC,EQ,166.25,167.0,171.55,166.5,168.65,168.9,169.16,9167951,155081942355000.0,,3910648,0.4266
2008-12-11,NTPC,EQ,168.9,169.9,169.9,163.35,167.25,167.1,165.93,7730712,128276685659999.98,,2698105,0.349
2008-12-12,NTPC,EQ,167.1,166.0,166.0,161.0,164.65,164.9,163.35,5353882,87456094175000.0,,1446254,0.2701
2008-12-15,NTPC,EQ,164.9,165.5,170.85,165.0,168.9,168.55,168.03,4773058,80203737530000.0,,1419307,0.2974
2008-12-16,NTPC,EQ,168.55,168.5,176.0,166.65,175.7,174.65,172.13,7360342,126690180840000.02,,2399114,0.326
2008-12-17,NTPC,EQ,174.65,175.1,177.0,172.0,174.0,173.8,174.07,5923791,103112813330000.0,,2601790,0.43920000000000003
2008-12-18,NTPC,EQ,173.8,173.0,184.0,172.0,183.4,183.0,178.73,9736238,174017432090000.0,,4062153,0.4172
2008-12-19,NTPC,EQ,183.0,184.1,185.4,179.3,181.75,182.2,182.63,7719459,140983616790000.0,,2726916,0.3533
2008-12-22,NTPC,EQ,182.2,192.0,192.0,179.0,182.15,181.7,181.4,5918047,107350590470000.0,,1855591,0.3135
2008-12-23,NTPC,EQ,181.7,180.0,182.35,177.45,179.15,179.7,179.79,4915346,88371074820000.0,,1305749,0.2656
2008-12-24,NTPC,EQ,179.7,178.1,179.55,175.5,179.2,177.9,177.23,6397752,113387620805000.0,,2510238,0.3924
2008-12-26,NTPC,EQ,177.9,179.0,181.2,175.65,177.0,176.8,177.48,3430679,60889154110000.0,,1390604,0.4053
2008-12-29,NTPC,EQ,176.8,176.8,177.95,171.2,177.75,177.05,174.84,3427949,59935954175000.0,,1176220,0.3431
2008-12-30,NTPC,EQ,177.05,180.0,182.7,175.6,180.5,181.55,178.84,3982439,71221993300000.0,,1149669,0.2887
2008-12-31,NTPC,EQ,181.55,184.95,184.95,179.35,180.95,180.6,181.28,3910347,70887506685000.0,,1470755,0.3761
2009-01-01,NTPC,EQ,180.6,180.6,183.0,180.1,182.0,182.5,181.65,1921993,34913503420000.0,,484073,0.2519
2009-01-02,NTPC,EQ,182.5,183.0,185.6,180.5,184.1,184.15,183.37,3771502,69157083910000.0,,665064,0.17629999999999998
2009-01-05,NTPC,EQ,184.15,185.5,185.7,178.7,180.8,180.8,181.43,3795013,68851364804999.99,,1473133,0.3882
2009-01-06,NTPC,EQ,180.8,184.0,184.0,174.1,177.2,177.05,177.55,4749272,84324134235000.0,,1811759,0.3815
2009-01-07,NTPC,EQ,177.05,178.0,178.5,168.5,171.2,171.45,172.47,7234736,124777820790000.02,,3800387,0.5253
2009-01-09,NTPC,EQ,171.45,170.95,179.85,167.1,177.9,178.25,173.86,9264054,161060273380000.0,,5225317,0.564
2009-01-12,NTPC,EQ,178.25,171.0,177.85,169.0,170.05,170.9,171.1,5381242,92071937805000.0,,2359843,0.4385
2009-01-13,NTPC,EQ,170.9,168.0,171.45,165.25,168.5,168.0,168.28,7991180,134477276545000.0,,3773246,0.4722
2009-01-14,NTPC,EQ,168.0,168.1,177.9,165.75,177.0,171.6,169.88,4903764,83305493120000.0,,1570245,0.32020000000000004
2009-01-15,NTPC,EQ,171.6,170.1,170.1,165.35,167.0,166.7,167.27,4136898,69198188395000.01,,2053560,0.4964
2009-01-16,NTPC,EQ,166.7,167.75,181.0,167.5,180.2,179.85,176.56,8632308,152415802585000.0,,3548792,0.4111
2009-01-19,NTPC,EQ,179.85,180.0,181.9,176.75,178.25,178.4,178.88,3140164,56170947775000.0,,1101067,0.3506
2009-01-20,NTPC,EQ,178.4,176.1,187.5,174.5,185.0,185.95,183.9,13283145,244280323250000.0,,5972442,0.4496
2009-01-21,NTPC,EQ,185.95,182.7,186.75,178.05,178.05,179.95,183.29,9512265,174351099635000.0,,3281947,0.34500000000000003
2009-01-22,NTPC,EQ,179.95,182.0,182.3,176.6,177.6,178.55,178.89,4730770,84629476710000.0,,1418794,0.2999
2009-01-23,NTPC,EQ,178.55,178.0,181.4,173.6,179.2,179.85,177.13,4995860,88490712285000.0,,1887054,0.37770000000000004
2009-01-27,NTPC,EQ,179.85,180.55,191.4,179.0,189.45,190.1,186.48,7549066,140778122770000.0,,2433626,0.3224
2009-01-28,NTPC,EQ,190.1,190.1,193.1,187.15,191.3,191.25,190.02,6342404,120517195455000.0,,2142097,0.33770000000000006
2009-01-29,NTPC,EQ,191.25,189.9,192.7,183.6,188.05,190.25,187.95,12174912,228829038275000.0,,6449752,0.5297999999999999
2009-01-30,NTPC,EQ,190.25,187.4,190.6,184.15,189.75,189.65,187.48,4854677,91017423400000.0,,2215245,0.45630000000000004
2009-02-02,NTPC,EQ,189.65,188.5,189.5,180.2,180.6,181.2,183.93,3909266,71902500630000.0,,1871166,0.4786
2009-02-03,NTPC,EQ,181.2,182.0,184.0,175.4,176.85,176.9,179.17,8473773,151825232365000.0,,4421293,0.5218
2009-02-04,NTPC,EQ,176.9,177.0,180.6,174.4,177.0,176.85,177.67,4942712,87818968110000.0,,2152107,0.4354
2009-02-05,NTPC,EQ,176.85,177.0,177.7,174.5,176.95,176.85,176.12,2568606,45238434745000.0,,963960,0.3753
2009-02-06,NTPC,EQ,176.85,180.0,182.15,178.0,180.7,180.35,180.2,4699089,84677352900000.0,,2314758,0.4926
2009-02-09,NTPC,EQ,180.35,182.0,183.75,178.15,182.3,182.95,181.45,3754451,68122753000000.0,,1528289,0.4071
2009-02-10,NTPC,EQ,182.95,183.9,183.9,178.5,180.0,180.3,181.23,7969360,144427791230000.0,,4475333,0.5616
2009-02-11,NTPC,EQ,180.3,178.1,182.95,177.15,180.8,180.45,181.23,4676271,84750336255000.0,,2096761,0.4484
2009-02-12,NTPC,EQ,180.45,179.0,181.95,178.95,180.0,179.85,180.25,3930798,70850903960000.0,,2008814,0.511
2009-02-13,NTPC,EQ,179.85,180.7,184.45,180.5,182.65,182.95,183.01,4294146,78586277210000.0,,2607419,0.6072
2009-02-16,NTPC,EQ,182.95,184.5,185.0,177.1,177.9,178.05,179.75,4647715,83544339130000.0,,2222032,0.4781
2009-02-17,NTPC,EQ,178.05,177.05,178.95,173.1,173.85,174.15,175.16,2802460,49086568945000.0,,1295695,0.4623
2009-02-18,NTPC,EQ,174.15,172.0,177.3,171.1,176.6,176.4,175.7,5843740,102677373640000.0,,3093371,0.5293
2009-02-19,NTPC,EQ,176.4,176.0,179.45,175.5,179.45,179.1,177.89,3520225,62620054375000.0,,1409571,0.4004
2009-02-20,NTPC,EQ,179.1,179.0,179.0,175.0,178.2,177.75,176.94,5559226,98365333040000.0,,3145053,0.5657
2009-02-24,NTPC,EQ,177.75,175.1,179.7,175.1,178.1,178.2,177.86,3994006,71039271735000.0,,1661593,0.41600000000000004
2009-02-25,NTPC,EQ,178.2,180.5,180.9,178.35,180.75,180.2,179.82,3758218,67580955310000.0,,1571078,0.418
2009-02-26,NTPC,EQ,180.2,180.3,185.8,178.65,183.8,184.75,182.43,7040086,128430424684999.98,,2650803,0.3765
2009-02-27,NTPC,EQ,184.75,183.5,186.0,179.15,185.9,185.0,182.33,6074883,110765886305000.0,,3331620,0.5484
2009-03-02,NTPC,EQ,185.0,182.0,182.0,176.5,177.1,178.85,180.62,3569830,64477774840000.0,,1703534,0.4772
2009-03-03,NTPC,EQ,178.85,177.0,182.1,175.6,178.7,178.8,179.72,3380585,60755291600000.0,,1541388,0.456
2009-03-04,NTPC,EQ,178.8,179.5,180.7,176.25,179.9,179.85,178.3,4340043,77380977670000.0,,1923255,0.44310000000000005
2009-03-05,NTPC,EQ,179.85,180.0,181.2,171.0,172.65,172.8,174.6,7935026,138541753665000.02,,3937065,0.4962
2009-03-06,NTPC,EQ,172.8,172.0,178.9,169.0,176.65,177.65,173.72,5902447,102537814390000.0,,2045261,0.3465
2009-03-09,NTPC,EQ,177.65,175.0,177.9,174.1,176.65,176.65,175.82,2922572,51384731945000.0,,1450583,0.4963
2009-03-12,NTPC,EQ,176.65,179.95,180.4,171.15,171.25,174.05,175.23,5982246,104824768650000.0,,3396427,0.5678
2009-03-13,NTPC,EQ,174.05,175.95,176.9,169.05,170.3,170.25,170.8,12924981,220757868580000.03,,8011590,0.6199
2009-03-16,NTPC,EQ,170.25,171.0,172.5,167.25,170.7,171.15,169.84,7820974,132829015780000.0,,3877280,0.4958
2009-03-17,NTPC,EQ,171.15,172.4,175.5,171.0,173.4,173.85,173.35,7468553,129465125445000.0,,4226118,0.5659000000000001
2009-03-18,NTPC,EQ,173.85,174.0,176.95,174.0,175.0,175.1,175.5,4957725,87006982825000.0,,2674404,0.5394
2009-03-19,NTPC,EQ,175.1,175.25,179.5,174.0,178.0,178.6,177.15,3387453,60009843565000.0,,1276560,0.3768
2009-03-20,NTPC,EQ,178.6,179.0,179.0,175.65,176.85,177.55,177.58,3440002,61087975740000.0,,1454807,0.4229
2009-03-23,NTPC,EQ,177.55,178.15,184.5,178.15,183.2,183.7,182.86,3441028,62923772660000.0,,1456867,0.42340000000000005
2009-03-24,NTPC,EQ,183.7,184.0,186.9,178.7,179.2,181.2,183.59,5674293,104172732075000.0,,2537073,0.4471
2009-03-25,NTPC,EQ,181.2,181.1,181.1,175.4,177.5,177.0,177.64,7593575,134891755534999.98,,4022458,0.5297
2009-03-26,NTPC,EQ,177.0,179.4,184.9,176.7,177.7,181.3,180.41,9604409,173276028195000.0,,4358488,0.45380000000000004
2009-03-27,NTPC,EQ,181.3,181.85,183.9,178.65,182.4,182.1,181.88,4827864,87808494710000.0,,2311186,0.47869999999999996
2009-03-30,NTPC,EQ,182.1,167.5,185.5,167.5,183.0,183.5,183.9,5219799,95994037670000.0,,2224554,0.42619999999999997
2009-03-31,NTPC,EQ,183.5,183.5,186.0,177.55,179.95,179.85,183.06,6342471,116105164590000.02,,3651320,0.5757
2009-04-01,NTPC,EQ,179.85,180.5,180.5,176.05,178.7,178.5,177.81,4984030,88623085300000.0,,1466982,0.2943
2009-04-02,NTPC,EQ,178.5,180.1,185.75,180.1,183.75,183.75,183.42,7526674,138055957090000.02,,3698288,0.4914
2009-04-06,NTPC,EQ,183.75,186.0,188.9,183.1,184.55,184.6,186.01,7184539,133638328409999.98,,3278851,0.45640000000000003
2009-04-08,NTPC,EQ,184.6,183.15,200.35,180.5,196.5,196.9,190.24,15173256,288660075640000.0,,7968289,0.5252
2009-04-09,NTPC,EQ,196.9,200.1,203.0,192.1,194.55,194.2,196.53,9120409,179245443080000.0,,3535224,0.3876
2009-04-13,NTPC,EQ,194.2,197.0,197.0,189.0,191.4,192.2,192.1,5909643,113521325730000.0,,1912794,0.3237
2009-04-15,NTPC,EQ,192.2,193.3,199.45,182.15,199.0,197.7,193.28,7853199,151790097555000.0,,2815163,0.35850000000000004
2009-04-16,NTPC,EQ,197.7,201.1,202.9,193.05,194.5,195.7,197.24,9211211,181677402360000.0,,3072123,0.3335
2009-04-17,NTPC,EQ,195.7,196.2,205.8,190.6,193.5,193.5,200.36,16162315,323833536020000.0,,6171307,0.38180000000000003
2009-04-20,NTPC,EQ,193.5,194.1,195.0,185.2,185.9,186.7,189.56,9914467,187938944235000.0,,3995372,0.40299999999999997
2009-04-21,NTPC,EQ,186.7,187.7,190.9,183.3,187.1,187.15,188.3,5236086,98596650040000.0,,1380996,0.2637
2009-04-22,NTPC,EQ,187.15,186.1,189.0,184.05,187.2,187.3,186.14,6025885,112168500740000.02,,2971915,0.4932
2009-04-23,NTPC,EQ,187.3,187.9,192.75,186.5,191.5,191.9,189.76,3058355,58036649865000.0,,1055970,0.3453
2009-04-24,NTPC,EQ,191.9,191.05,193.2,188.3,190.3,191.1,190.67,2786694,53132973000000.0,,1036676,0.37200000000000005
2009-04-27,NTPC,EQ,191.1,190.0,191.0,187.15,188.15,188.25,188.52,4855371,91533976235000.0,,2645358,0.5448
2009-04-28,NTPC,EQ,188.25,188.25,189.4,183.0,185.05,185.4,185.45,6318868,117185892830000.0,,2750369,0.4353
2009-04-29,NTPC,EQ,185.4,186.0,191.9,185.05,190.05,190.0,189.54,6776514,128443064325000.0,,3565889,0.5262
2009-05-04,NTPC,EQ,190.0,192.0,198.0,192.0,193.5,193.5,194.54,4603888,89564720810000.0,,2403114,0.522
2009-05-05,NTPC,EQ,193.5,195.0,195.0,190.0,190.4,191.0,191.22,4326552,82732053355000.0,,1959288,0.4529
2009-05-06,NTPC,EQ,191.0,191.95,196.4,189.15,193.55,194.15,193.21,6002614,115977320980000.0,,2785681,0.46409999999999996
2009-05-07,NTPC,EQ,194.15,196.0,196.4,190.4,191.8,192.0,192.38,3895383,74941007960000.0,,1492907,0.3833
2009-05-08,NTPC,EQ,192.0,192.1,194.6,189.1,189.1,189.9,191.6,4870107,93309817770000.0,,2403313,0.49350000000000005
2009-05-11,NTPC,EQ,189.9,191.95,191.95,185.65,188.45,188.05,188.09,6277869,118080685775000.0,,3250332,0.5177
2009-05-12,NTPC,EQ,188.05,189.0,191.95,187.15,191.15,191.25,189.41,3406553,64523902360000.0,,1513734,0.44439999999999996
2009-05-13,NTPC,EQ,191.25,193.0,193.8,187.5,188.55,188.9,190.73,3936066,75072003820000.0,,1742808,0.4428
2009-05-14,NTPC,EQ,188.9,187.9,191.4,187.0,189.6,188.85,189.49,3247587,61538641515000.0,,1141004,0.35130000000000006
2009-05-15,NTPC,EQ,188.85,189.95,191.5,186.05,186.5,187.55,188.37,9553942,179963601590000.0,,6841926,0.7161
2009-05-18,NTPC,EQ,187.55,196.0,225.0,196.0,207.0,206.6,208.04,120869,2514547550000.0,,113576,0.9397
2009-05-19,NTPC,EQ,206.6,211.0,212.8,201.0,204.6,205.9,207.05,17427367,360839046710000.0,,10221073,0.5865
2009-05-20,NTPC,EQ,205.9,205.0,210.0,203.1,207.9,208.55,207.63,10492148,217843573380000.03,,5651432,0.5386
2009-05-21,NTPC,EQ,208.55,208.6,223.0,206.2,213.5,212.15,215.43,11838520,255036000269999.97,,4153957,0.35090000000000005
2009-05-22,NTPC,EQ,212.15,213.0,221.7,211.3,216.0,216.6,216.31,9278347,200702948945000.0,,3330004,0.3589
2009-05-25,NTPC,EQ,216.6,216.0,218.9,211.0,211.25,212.4,214.51,4702932,100881005395000.0,,2144629,0.456
2009-05-26,NTPC,EQ,212.4,213.0,213.25,199.0,200.05,201.6,205.6,5808516,119421435180000.0,,2358737,0.4061
2009-05-27,NTPC,EQ,201.6,204.8,206.9,197.3,202.25,202.05,200.61,9444775,189474260745000.0,,4154703,0.4399
2009-05-28,NTPC,EQ,202.05,204.8,211.7,202.0,209.0,207.8,206.37,13672892,282174092910000.0,,8200427,0.5998
2009-05-29,NTPC,EQ,207.8,210.1,216.85,207.25,215.25,215.4,211.27,13936439,294441001165000.0,,7973588,0.5721
2009-06-01,NTPC,EQ,215.4,218.8,231.5,217.1,229.0,229.35,227.91,13081407,298139419540000.0,,5469130,0.4181
2009-06-02,NTPC,EQ,229.35,230.1,233.0,220.2,225.2,223.75,224.95,5369212,120777804400000.0,,1934212,0.3602
2009-06-03,NTPC,EQ,223.75,225.7,229.0,221.0,222.0,222.25,224.14,5131833,115024826075000.0,,2299923,0.4482
2009-06-04,NTPC,EQ,222.25,221.4,228.9,220.5,222.8,222.45,224.26,8173745,183301544835000.0,,4158551,0.5088
2009-06-05,NTPC,EQ,222.45,225.0,225.0,218.5,219.7,219.6,220.79,8616472,190240636340000.0,,4445138,0.5159
2009-06-08,NTPC,EQ,219.6,220.5,222.9,212.1,213.5,214.35,217.14,5646419,122605509825000.0,,1745133,0.3091
2009-06-09,NTPC,EQ,214.35,212.7,214.7,208.4,213.05,213.0,212.55,9085876,193121053525000.0,,5869319,0.6459999999999999
2009-06-10,NTPC,EQ,213.0,215.0,223.45,214.05,219.5,219.35,219.26,26304587,576744723615000.0,,20586961,0.7826000000000001
2009-06-11,NTPC,EQ,219.35,221.0,228.7,219.0,224.7,225.7,225.45,13454311,303322071510000.0,,5996527,0.4457
2009-06-12,NTPC,EQ,225.7,225.6,231.05,218.3,220.7,221.5,226.39,8294977,187790225765000.0,,2697181,0.32520000000000004
2009-06-15,NTPC,EQ,221.5,224.3,231.9,216.75,222.75,221.2,224.98,12137781,273072128250000.0,,3887361,0.32030000000000003
2009-06-16,NTPC,EQ,221.2,220.85,226.5,218.35,224.5,225.15,223.97,5011251,112236086920000.0,,1598680,0.319
2009-06-17,NTPC,EQ,225.15,225.1,225.5,211.3,213.5,213.7,219.13,8156122,178723317745000.0,,4225700,0.5181
2009-06-18,NTPC,EQ,213.7,215.0,215.9,201.0,202.15,201.85,205.28,17986902,369227367735000.0,,9874180,0.549
2009-06-19,NTPC,EQ,201.85,204.9,204.9,193.0,197.2,198.0,196.56,14833291,291567890085000.0,,6717513,0.4529
2009-06-22,NTPC,EQ,198.0,199.3,204.95,190.2,191.05,191.05,193.41,13129425,253929660275000.0,,6588098,0.5018
2009-06-23,NTPC,EQ,191.05,182.0,197.65,182.0,194.2,196.1,194.58,13663924,265871784494999.97,,5445423,0.3985
2009-06-24,NTPC,EQ,196.1,197.2,201.45,192.0,197.7,198.45,196.6,9872187,194087531555000.0,,4471993,0.45299999999999996
2009-06-25,NTPC,EQ,198.45,198.5,200.4,191.0,196.15,194.05,194.71,20495167,399065459380000.0,,12730402,0.6211
2009-06-26,NTPC,EQ,194.05,196.5,198.9,192.7,194.95,194.95,195.04,7692172,150025922685000.0,,3520447,0.45770000000000005
2009-06-29,NTPC,EQ,194.95,196.0,199.5,195.1,198.55,197.3,197.43,6181405,122041119275000.0,,3159695,0.5112
2009-06-30,NTPC,EQ,197.3,199.0,201.3,193.7,194.95,195.05,196.61,6850968,134696499530000.0,,3545835,0.5176
2009-07-01,NTPC,EQ,195.05,198.7,198.7,192.15,197.0,195.85,194.71,4029270,78454339600000.0,,1491235,0.3701
2009-07-02,NTPC,EQ,195.85,197.0,201.95,195.85,199.6,200.15,199.26,7135992,142189166410000.0,,3413369,0.4783
2009-07-03,NTPC,EQ,200.15,201.0,206.4,198.3,205.9,204.4,203.39,7584371,154256137230000.0,,2908166,0.3834
2009-07-06,NTPC,EQ,204.4,207.0,210.5,191.0,194.5,193.2,201.1,11819177,237687077055000.03,,5631161,0.4764
2009-07-07,NTPC,EQ,193.2,195.95,196.4,190.3,193.5,193.3,192.74,4525550,87224029855000.0,,1943563,0.42950000000000005
2009-07-08,NTPC,EQ,193.3,193.0,197.3,188.5,193.55,194.7,194.05,6302331,122299508159999.98,,3185856,0.5055
2009-07-09,NTPC,EQ,194.7,195.1,195.5,192.6,194.3,194.15,194.33,2762261,53679946125000.0,,1489407,0.5392
2009-07-10,NTPC,EQ,194.15,198.0,225.0,191.25,193.0,193.1,193.17,3775068,72921341600000.0,,2156668,0.5713
2009-07-13,NTPC,EQ,193.1,190.05,193.0,190.05,192.1,191.85,191.81,3010791,57749522475000.0,,1649045,0.5477000000000001
2009-07-14,NTPC,EQ,191.85,192.0,197.15,191.8,195.0,195.45,195.34,4165271,81362686930000.0,,2854097,0.6851999999999999
2009-07-15,NTPC,EQ,195.45,197.0,200.3,196.05,199.85,199.0,197.92,6350273,125685583859999.98,,3941041,0.6206
2009-07-16,NTPC,EQ,199.0,201.5,208.8,199.8,205.5,205.35,204.03,7982115,162856078270000.0,,3900286,0.4886
2009-07-17,NTPC,EQ,205.35,206.0,207.8,203.65,205.15,205.25,205.82,5694389,117199880470000.0,,2831022,0.4972
2009-07-20,NTPC,EQ,205.25,207.3,208.35,204.3,207.4,207.85,206.91,5091536,105351032030000.0,,2861550,0.562
2009-07-21,NTPC,EQ,207.85,208.65,208.65,201.65,202.5,202.8,204.0,4335337,88442343180000.0,,2574489,0.5938
2009-07-22,NTPC,EQ,202.8,203.0,205.75,200.5,203.8,203.5,203.49,5795279,117928283909999.98,,3140210,0.5418999999999999
2009-07-23,NTPC,EQ,203.5,204.75,208.6,204.0,208.2,208.0,206.22,5272725,108732211350000.0,,3485159,0.6609999999999999
2009-07-24,NTPC,EQ,208.0,209.9,212.4,206.25,212.0,210.65,209.61,4833922,101322753160000.0,,2930519,0.6062
2009-07-27,NTPC,EQ,210.65,211.05,214.95,211.05,214.05,214.5,213.47,4128912,88139951990000.0,,2431179,0.5888
2009-07-28,NTPC,EQ,214.5,215.0,220.35,214.05,216.9,217.95,217.55,6578233,143107682315000.0,,3769076,0.573
2009-07-29,NTPC,EQ,217.95,217.0,218.25,210.0,213.4,214.2,213.96,3591531,76844539305000.0,,1479462,0.4119
2009-07-30,NTPC,EQ,214.2,214.5,218.0,211.6,216.9,217.15,216.33,5292957,114504188690000.02,,2788904,0.5269
2009-07-31,NTPC,EQ,217.15,219.6,220.0,214.25,216.5,215.6,217.1,3986314,86544803865000.0,,2151594,0.5397
2009-08-03,NTPC,EQ,215.6,215.1,217.95,214.0,217.0,216.3,216.18,2277632,49238778235000.0,,1308945,0.5747
2009-08-04,NTPC,EQ,216.3,217.0,220.45,214.35,215.55,216.1,217.72,4382018,95404927260000.0,,2286736,0.5218
2009-08-05,NTPC,EQ,216.1,216.1,217.0,214.05,215.5,215.35,215.43,2728388,58778410079999.99,,1683527,0.617
2009-08-06,NTPC,EQ,215.35,215.95,218.5,209.3,211.0,210.6,215.33,6301448,135688353375000.0,,3396963,0.5391
2009-08-07,NTPC,EQ,210.6,210.0,213.8,206.0,211.8,212.4,211.91,3546780,75158524060000.0,,1896752,0.5347999999999999
2009-08-10,NTPC,EQ,212.4,215.05,217.75,208.1,208.5,210.5,211.87,3410802,72263126095000.0,,1916792,0.562
2009-08-11,NTPC,EQ,210.5,209.9,210.45,205.55,208.9,208.65,208.17,4255997,88595454890000.0,,2791216,0.6558
2009-08-12,NTPC,EQ,208.65,206.05,209.9,204.2,208.65,208.9,206.59,4561699,94237901080000.0,,2929790,0.6423000000000001
2009-08-13,NTPC,EQ,208.9,212.05,213.0,209.6,211.4,211.15,210.82,4616705,97330880220000.0,,2815583,0.6099
2009-08-14,NTPC,EQ,211.15,211.95,212.15,203.55,206.75,206.05,207.85,5012114,104174540655000.0,,2798457,0.5583
2009-08-17,NTPC,EQ,206.05,205.1,208.45,201.05,202.35,203.55,205.45,6566618,134909856630000.0,,4528991,0.6897
2009-08-18,NTPC,EQ,203.55,203.2,206.25,202.5,205.0,205.3,204.86,3535960,72436588855000.0,,1934197,0.547
2009-08-19,NTPC,EQ,205.3,206.3,206.7,201.1,201.7,201.65,203.23,3283430,66727624929999.99,,1864803,0.5679
2009-08-20,NTPC,EQ,201.65,204.05,205.8,203.1,204.15,204.15,204.57,2407260,49244390645000.0,,1460422,0.6067
2009-08-21,NTPC,EQ,204.15,204.15,205.4,202.0,204.8,204.85,203.63,3564303,72580117460000.0,,2478327,0.6953
2009-08-24,NTPC,EQ,204.85,206.05,208.5,204.35,206.25,206.75,206.31,6646345,137119977265000.02,,5281853,0.7947
2009-08-25,NTPC,EQ,206.75,205.5,212.4,203.5,210.95,210.7,209.91,3651236,76643656640000.0,,2041564,0.5590999999999999
2009-08-26,NTPC,EQ,210.7,212.0,213.4,209.15,209.6,210.5,211.08,2862708,60426361365000.0,,1754248,0.6128
2009-08-27,NTPC,EQ,210.5,210.4,213.0,209.0,211.1,211.5,211.48,3636637,76906509050000.0,,2472599,0.6799
2009-08-28,NTPC,EQ,211.5,210.95,211.9,207.35,209.15,209.8,209.54,4211679,88253230185000.0,,2879365,0.6837000000000001
2009-08-31,NTPC,EQ,209.8,208.8,213.25,208.0,212.05,212.35,211.77,2858226,60528291540000.0,,1736890,0.6077
2009-09-01,NTPC,EQ,212.35,212.5,214.45,207.1,209.55,209.65,211.47,4535038,95901302120000.0,,2814428,0.6206
2009-09-02,NTPC,EQ,209.65,209.0,210.85,206.95,207.15,207.05,208.58,5686521,118609687750000.0,,4673695,0.8219
2009-09-03,NTPC,EQ,207.05,208.05,208.7,203.25,203.8,205.6,206.67,2973416,61451836879999.99,,1794285,0.6034
2009-09-04,NTPC,EQ,205.6,205.85,207.55,204.0,205.9,206.3,205.69,2423691,49852950595000.0,,1498358,0.6182
2009-09-07,NTPC,EQ,206.3,208.0,208.25,206.3,207.4,207.15,207.29,2159482,44764417885000.0,,1546863,0.7162999999999999
2009-09-08,NTPC,EQ,207.15,207.0,210.2,205.0,205.5,206.2,207.6,5501421,114210663620000.0,,3878824,0.7051000000000001
2009-09-09,NTPC,EQ,206.2,205.2,207.25,204.0,205.3,205.2,205.49,1839728,37804575340000.0,,961308,0.5225
2009-09-10,NTPC,EQ,205.2,206.2,207.5,204.8,205.3,205.2,206.27,2074256,42785194540000.0,,1148380,0.5536
2009-09-11,NTPC,EQ,205.2,207.6,207.6,204.8,205.7,205.2,205.56,4021295,82660610025000.0,,3080876,0.7661
2009-09-14,NTPC,EQ,205.2,205.2,205.85,203.6,205.5,205.1,204.64,3083155,63093605000000.0,,2203545,0.7147
2009-09-15,NTPC,EQ,205.1,206.4,210.0,205.8,209.3,209.5,208.16,4750041,98875833455000.0,,2958630,0.6229
2009-09-16,NTPC,EQ,209.5,210.0,211.5,208.15,209.7,209.9,209.74,3770201,79077120290000.0,,2507416,0.6651
2009-09-17,NTPC,EQ,209.9,210.05,211.0,207.4,207.85,208.45,208.93,2575900,53818240685000.0,,1516930,0.5889
2009-09-18,NTPC,EQ,208.45,208.9,209.25,205.65,207.85,207.65,207.01,3172327,65671385250000.0,,1930325,0.6085
2009-09-22,NTPC,EQ,207.65,207.1,210.65,207.0,209.3,209.0,209.36,3371605,70587328730000.0,,2004648,0.5946
2009-09-23,NTPC,EQ,209.0,211.0,211.0,207.1,208.95,208.8,209.37,2253151,47174417955000.0,,1253541,0.5564
2009-09-24,NTPC,EQ,208.8,208.0,214.0,207.4,212.0,212.4,211.92,5341496,113196037359999.98,,3053328,0.5716
2009-09-25,NTPC,EQ,212.4,212.4,214.85,211.1,213.15,213.15,213.6,2606126,55665639254999.99,,1305484,0.5009
2009-09-29,NTPC,EQ,213.15,213.7,215.3,210.65,212.0,212.5,212.86,2202834,46889318305000.0,,1266514,0.5749000000000001
2009-09-30,NTPC,EQ,212.5,212.5,214.5,210.25,214.2,213.75,212.8,3128394,66572289725000.0,,2193194,0.7011000000000001
2009-10-01,NTPC,EQ,213.75,213.5,214.5,209.0,210.25,210.5,210.2,4096224,86104201800000.0,,2951166,0.7205
2009-10-05,NTPC,EQ,210.5,207.4,209.9,207.0,209.9,209.05,208.75,1975431,41236552390000.0,,1428456,0.7231000000000001
2009-10-06,NTPC,EQ,209.05,210.05,210.75,205.1,208.5,208.75,208.44,3023727,63027938310000.0,,2001780,0.662
2009-10-07,NTPC,EQ,208.75,209.5,210.7,208.4,209.0,209.0,209.41,2386865,49982508080000.0,,1747408,0.7321
2009-10-08,NTPC,EQ,209.0,210.25,212.7,209.65,211.45,211.9,211.77,4909598,103968992140000.0,,3698126,0.7532
2009-10-09,NTPC,EQ,211.9,213.4,213.95,209.3,210.0,209.95,210.76,1624475,34238162025000.0,,1023308,0.6299
2009-10-12,NTPC,EQ,209.95,209.5,213.7,208.7,209.7,210.4,210.86,3203516,67549263390000.0,,2362693,0.7375
2009-10-14,NTPC,EQ,210.4,211.1,215.8,210.2,213.8,214.4,213.73,3910023,83569920615000.0,,2311710,0.5912
2009-10-15,NTPC,EQ,214.4,215.9,219.85,214.8,217.1,216.95,217.76,3675867,80044563010000.0,,1861915,0.5065
2009-10-16,NTPC,EQ,216.95,219.9,222.0,213.45,215.1,214.95,216.45,3108610,67285120240000.0,,1859408,0.5981000000000001
2009-10-17,NTPC,EQ,214.95,215.5,217.35,212.5,213.0,213.6,214.13,488487,10460006215000.0,,259327,0.5309
2009-10-20,NTPC,EQ,213.6,221.7,221.7,215.2,215.8,216.0,216.89,6562034,142322271080000.0,,3291581,0.5015999999999999
2009-10-21,NTPC,EQ,216.0,216.7,218.0,214.65,216.4,216.2,216.79,3521776,76349699890000.0,,2496343,0.7088
2009-10-22,NTPC,EQ,216.2,216.0,216.6,210.1,212.65,212.85,214.19,1720343,36848099150000.0,,901330,0.5239
2009-10-23,NTPC,EQ,212.85,214.8,216.85,213.1,214.95,214.85,215.1,3567993,76747173420000.0,,2000261,0.5606
2009-10-26,NTPC,EQ,214.85,215.5,220.6,213.15,216.65,216.95,217.91,4664628,101645298955000.0,,2822194,0.605
2009-10-27,NTPC,EQ,216.95,215.15,219.4,214.85,217.5,217.5,217.43,3575262,77736582565000.0,,2382679,0.6664
2009-10-28,NTPC,EQ,217.5,217.85,218.75,212.75,213.5,213.55,216.11,2859806,61803147775000.0,,1780664,0.6227
2009-10-29,NTPC,EQ,213.55,213.0,213.0,205.85,206.2,208.15,209.82,7048872,147902689990000.0,,4997639,0.7090000000000001
2009-10-30,NTPC,EQ,208.15,209.45,213.25,208.6,211.5,212.4,211.68,3547630,75094518165000.0,,2501162,0.705
2009-11-03,NTPC,EQ,212.4,211.85,213.2,203.55,204.4,205.45,207.46,3936230,81660276940000.0,,2344570,0.5956
2009-11-04,NTPC,EQ,205.45,206.0,214.5,201.7,212.6,211.15,208.27,3662161,76270826865000.0,,2658192,0.7259000000000001
2009-11-05,NTPC,EQ,211.15,211.1,211.95,206.8,210.45,210.3,208.67,2924878,61034543904999.99,,1889953,0.6462000000000001
2009-11-06,NTPC,EQ,210.3,211.0,214.0,208.3,210.7,210.55,210.59,2578981,54310837115000.0,,1618927,0.6277
2009-11-09,NTPC,EQ,210.55,210.0,212.2,209.7,211.05,211.1,210.95,1317305,27788706014999.996,,801880,0.6087
2009-11-10,NTPC,EQ,211.1,212.0,213.7,210.35,210.95,211.75,212.19,3127754,66366297879999.99,,2045235,0.6539
2009-11-11,NTPC,EQ,211.75,210.8,215.9,210.3,215.35,215.15,214.1,2081358,44561256770000.0,,1051194,0.5051
2009-11-12,NTPC,EQ,215.15,216.0,216.25,213.4,215.0,214.75,214.73,1605928,34483644455000.0,,926571,0.5770000000000001
2009-11-13,NTPC,EQ,214.75,214.95,217.7,213.6,214.8,214.95,215.42,3406113,73375773975000.0,,1500863,0.44060000000000005
2009-11-16,NTPC,EQ,214.95,220.1,220.1,213.7,214.1,214.7,215.33,1525792,32855372114999.996,,852086,0.5585
2009-11-17,NTPC,EQ,214.7,215.85,215.85,213.2,214.75,215.15,214.55,1474957,31645145435000.004,,948802,0.6433
2009-11-18,NTPC,EQ,215.15,215.15,215.4,213.55,214.85,215.0,214.7,1051827,22582366515000.0,,664401,0.6317
2009-11-19,NTPC,EQ,215.0,215.8,217.05,212.2,213.25,213.55,214.18,2442210,52308412495000.0,,1429833,0.5855
2009-11-20,NTPC,EQ,213.55,210.5,216.0,210.5,215.8,215.1,214.75,2841818,61028339000000.0,,1816509,0.6392
2009-11-23,NTPC,EQ,215.1,216.3,218.45,214.3,215.15,215.85,216.29,1704218,36860443770000.0,,895947,0.5257000000000001
2009-11-24,NTPC,EQ,215.85,215.2,217.3,213.4,215.0,215.7,214.76,3158970,67840776775000.0,,2021949,0.6401000000000001
2009-11-25,NTPC,EQ,215.7,216.5,217.3,214.75,215.1,215.2,215.87,1513629,32674958850000.0,,926431,0.6121
2009-11-26,NTPC,EQ,215.2,212.2,216.1,209.0,212.5,210.85,212.19,6437252,136592723850000.0,,4205352,0.6533
2009-11-27,NTPC,EQ,210.85,210.0,212.0,206.15,208.5,208.1,207.97,5733805,119247175450000.0,,4381120,0.7641
2009-11-30,NTPC,EQ,208.1,209.4,210.5,208.2,210.0,209.8,209.45,3597597,75350492890000.0,,2664072,0.7404999999999999
2009-12-01,NTPC,EQ,209.8,211.0,211.75,209.1,210.1,210.45,210.21,2136456,44911470135000.0,,1251302,0.5857
2009-12-02,NTPC,EQ,210.45,210.6,211.15,208.65,208.9,209.05,209.57,1927506,40394206845000.0,,1169137,0.6066
2009-12-03,NTPC,EQ,209.05,209.1,210.0,208.3,209.1,209.2,209.31,2071963,43367551690000.0,,1614368,0.7791
2009-12-04,NTPC,EQ,209.2,209.0,211.65,207.95,209.65,209.85,209.94,1574454,33054759345000.0,,833986,0.5297
2009-12-07,NTPC,EQ,209.85,208.3,210.0,205.25,206.7,206.9,207.56,3260379,67671576195000.01,,2269260,0.696
2009-12-08,NTPC,EQ,206.9,206.9,211.9,205.5,209.0,209.8,209.22,2737969,57284036870000.01,,1872651,0.684
2009-12-09,NTPC,EQ,209.8,208.15,209.9,207.05,207.1,207.35,208.21,2493603,51919454440000.0,,1621786,0.6504000000000001
2009-12-10,NTPC,EQ,207.35,207.7,209.5,206.5,208.2,208.0,207.88,2031628,42233010985000.0,,1389967,0.6842
2009-12-11,NTPC,EQ,208.0,209.0,209.6,207.75,208.9,209.1,208.85,2042647,42660620375000.0,,1458691,0.7141
2009-12-14,NTPC,EQ,209.1,209.7,210.3,207.6,207.65,208.0,209.12,2043701,42737420090000.0,,1282835,0.6277
2009-12-15,NTPC,EQ,208.0,210.0,210.0,207.3,207.35,208.35,208.46,1827312,38091253220000.0,,1359488,0.7440000000000001
2009-12-16,NTPC,EQ,208.35,208.6,208.8,207.55,207.55,207.95,208.05,1601029,33309996125000.0,,1267348,0.7916
2009-12-17,NTPC,EQ,207.95,207.6,209.0,207.0,207.55,207.7,207.92,2279644,47398565105000.0,,1833579,0.8043000000000001
2009-12-18,NTPC,EQ,207.7,208.0,208.5,205.6,207.0,207.3,207.59,1683280,34942399750000.0,,1264771,0.7514000000000001
2009-12-21,NTPC,EQ,207.3,208.0,209.4,206.15,208.35,208.5,207.7,2746845,57052640395000.01,,2061552,0.7505
2009-12-22,NTPC,EQ,208.5,209.75,216.4,208.6,215.8,214.8,212.4,3953105,83963649980000.0,,2939641,0.7436
2009-12-23,NTPC,EQ,214.8,216.9,230.8,216.3,228.9,229.8,226.05,15157539,342632810710000.0,,7512233,0.49560000000000004
2009-12-24,NTPC,EQ,229.8,231.3,232.5,225.25,232.2,229.95,228.09,6008954,137056872934999.98,,2641439,0.4396
2009-12-29,NTPC,EQ,229.95,234.5,236.9,231.0,232.35,232.85,234.2,4481545,104956511890000.0,,2126971,0.4746
2009-12-30,NTPC,EQ,232.85,234.4,234.45,229.5,233.1,232.95,231.71,2686255,62242863200000.0,,1152676,0.4291
2009-12-31,NTPC,EQ,232.95,235.25,241.35,232.8,236.55,235.65,236.87,13812005,327162540955000.0,,8009468,0.5799000000000001
2010-01-04,NTPC,EQ,235.65,237.4,238.9,230.7,231.85,231.85,233.38,5258071,122712961565000.02,,3367827,0.6405
2010-01-05,NTPC,EQ,231.85,234.2,234.85,228.15,230.0,229.3,230.76,6832948,157676687680000.0,,4189493,0.6131000000000001
2010-01-06,NTPC,EQ,229.3,230.3,234.9,227.65,228.0,228.2,230.57,6938330,159979128895000.0,,3983415,0.5740999999999999
2010-01-07,NTPC,EQ,228.2,229.8,229.8,225.25,229.35,228.25,227.25,5421593,123206984359999.98,,2824181,0.5209
2010-01-08,NTPC,EQ,228.25,229.8,233.6,229.2,231.2,231.1,231.84,6201397,143770698785000.0,,3049614,0.4918
2010-01-11,NTPC,EQ,231.1,233.1,235.35,232.0,233.6,232.95,233.65,3145534,73495325910000.0,,1482440,0.47130000000000005
2010-01-12,NTPC,EQ,232.95,234.0,234.6,228.8,229.2,229.4,231.14,3162233,73090576215000.0,,1825135,0.5772
2010-01-13,NTPC,EQ,229.4,228.1,231.45,227.1,229.6,229.4,229.18,4204686,96363624640000.0,,2859786,0.6801
2010-01-14,NTPC,EQ,229.4,230.0,232.7,230.0,230.9,231.0,231.11,3003615,69417847145000.01,,1804817,0.6009000000000001
2010-01-15,NTPC,EQ,231.0,234.5,234.5,231.0,232.25,232.25,232.24,3084157,71625882920000.0,,1955425,0.634
2010-01-18,NTPC,EQ,232.25,232.25,233.4,230.7,230.75,231.25,231.94,2074098,48106363465000.0,,1230875,0.5935
2010-01-19,NTPC,EQ,231.25,232.25,232.8,227.1,227.45,227.7,229.51,3206914,73600913035000.0,,2074565,0.6469
2010-01-20,NTPC,EQ,227.7,230.1,232.5,228.6,229.35,229.4,230.49,5252486,121064733725000.0,,3313579,0.6309
2010-01-21,NTPC,EQ,229.4,230.0,230.95,222.65,224.05,223.5,226.96,4679920,106213390400000.0,,3538107,0.756
2010-01-22,NTPC,EQ,223.5,220.3,225.4,219.6,222.3,222.3,222.43,5796323,128928353445000.0,,3720380,0.6419
2010-01-25,NTPC,EQ,222.3,223.0,224.5,220.6,224.2,223.8,222.96,2245167,50058950260000.0,,1210334,0.5391
2010-01-27,NTPC,EQ,223.8,223.0,225.0,215.0,216.35,216.5,220.63,6111695,134840321059999.98,,3778867,0.6183
2010-01-28,NTPC,EQ,216.5,218.4,221.5,212.05,216.75,214.05,217.03,9158714,198771381150000.0,,5852518,0.639
2010-01-29,NTPC,EQ,214.05,214.45,215.9,210.35,214.8,214.3,213.73,5871472,125492015405000.0,,3204879,0.5458
2010-02-01,NTPC,EQ,214.3,217.0,217.0,210.6,211.3,211.3,213.22,4985171,106291606835000.0,,2976635,0.5971000000000001
2010-02-02,NTPC,EQ,211.3,212.25,213.0,205.7,205.8,206.0,207.5,4836726,100359933795000.0,,2540284,0.5252
2010-02-03,NTPC,EQ,206.0,208.0,211.9,206.0,209.45,209.85,209.59,5096222,106811790740000.0,,2676218,0.5251
2010-02-04,NTPC,EQ,209.85,210.8,210.8,206.55,206.75,207.7,208.04,2962497,61631749740000.0,,1980705,0.6686
2010-02-05,NTPC,EQ,207.7,206.0,210.7,203.55,204.65,204.3,205.3,3164582,64968112629999.99,,1636578,0.5172
2010-02-06,NTPC,EQ,204.3,204.3,206.5,204.05,205.05,205.1,204.97,882773,18094490370000.0,,506166,0.5734
2010-02-08,NTPC,EQ,205.1,208.0,208.0,201.25,201.8,202.4,203.07,2364406,48013199175000.0,,1340210,0.5668
2010-02-09,NTPC,EQ,202.4,202.4,205.4,202.0,203.2,204.0,203.72,1778473,36231467485000.0,,795503,0.4473
2010-02-10,NTPC,EQ,204.0,205.35,206.0,200.1,200.1,200.5,201.88,1786903,36073740310000.0,,1036846,0.5802
2010-02-11,NTPC,EQ,200.5,201.0,204.0,200.5,203.5,203.25,202.39,1682530,34053150580000.0,,845776,0.5027
2010-02-15,NTPC,EQ,203.25,204.0,204.45,201.1,201.4,201.55,201.92,999959,20190898990000.0,,558191,0.5582
2010-02-16,NTPC,EQ,201.55,201.9,203.2,200.75,203.1,202.85,202.34,1016551,20568941555000.0,,628378,0.6181
2010-02-17,NTPC,EQ,202.85,204.5,204.7,201.15,201.9,201.8,203.43,1943199,39530252735000.0,,1292221,0.665
2010-02-18,NTPC,EQ,201.8,201.8,205.9,201.0,204.85,205.1,204.52,2245131,45917258380000.0,,1060983,0.47259999999999996
2010-02-19,NTPC,EQ,205.1,202.0,204.85,198.85,201.3,201.8,201.12,4422723,88951653570000.0,,2227787,0.5037
2010-02-22,NTPC,EQ,201.8,204.9,204.9,201.15,202.05,202.25,202.19,4212465,85170655410000.0,,2812738,0.6677
2010-02-23,NTPC,EQ,202.25,202.0,202.6,201.25,201.65,201.65,201.92,3543012,71540350770000.0,,2609277,0.7365
2010-02-24,NTPC,EQ,201.65,197.0,204.95,197.0,204.0,204.4,203.18,5342536,108548582070000.0,,4047812,0.7576999999999999
2010-02-25,NTPC,EQ,204.4,204.9,204.9,199.4,199.7,200.1,202.0,6802728,137414336409999.98,,4414301,0.6489
2010-02-26,NTPC,EQ,200.1,200.7,204.5,200.4,203.0,203.05,202.7,10841732,219758314285000.0,,6103755,0.563
2010-03-02,NTPC,EQ,203.05,203.4,205.0,202.25,202.75,202.75,203.16,2202097,44737242225000.0,,1564430,0.7104
2010-03-03,NTPC,EQ,202.75,202.8,208.15,202.75,206.5,207.3,205.61,6687758,137504618515000.02,,4792249,0.7166
2010-03-04,NTPC,EQ,207.3,208.0,208.35,206.2,207.6,206.85,207.27,4672537,96847147720000.0,,3062418,0.6554000000000001
2010-03-05,NTPC,EQ,206.85,207.9,208.2,205.4,205.8,205.95,206.46,3458840,71412600275000.0,,2560241,0.7402
2010-03-08,NTPC,EQ,205.95,205.05,207.9,203.7,205.55,205.15,205.68,3224373,66318497120000.01,,2367315,0.7342000000000001
2010-03-09,NTPC,EQ,205.15,205.4,205.85,202.4,202.55,203.0,203.89,3182707,64892332915000.0,,2517055,0.7909
2010-03-10,NTPC,EQ,203.0,203.8,204.15,199.55,200.4,200.4,201.18,6485640,130476850600000.0,,4660299,0.7186
2010-03-11,NTPC,EQ,200.4,200.7,203.6,199.55,202.65,202.75,202.27,2673155,54068577240000.0,,1812638,0.6781
2010-03-12,NTPC,EQ,202.75,203.5,203.7,199.9,200.05,200.1,200.75,3083040,61892859945000.01,,2140322,0.6942
2010-03-15,NTPC,EQ,200.1,199.4,202.25,199.4,202.05,201.65,201.2,2384017,47966723200000.0,,1667981,0.6997
2010-03-16,NTPC,EQ,201.65,201.85,203.85,201.65,203.0,203.05,202.59,1710291,34649609655000.0,,1018542,0.5955
2010-03-17,NTPC,EQ,203.05,203.5,205.25,202.8,204.6,204.1,204.02,2929652,59771835090000.0,,1684118,0.5749000000000001
2010-03-18,NTPC,EQ,204.1,203.5,203.5,201.1,201.3,201.45,201.59,1740682,35090660005000.0,,1088074,0.6251
2010-03-19,NTPC,EQ,201.45,202.95,203.5,201.15,202.5,202.8,202.32,1963494,39725220435000.0,,1558550,0.7938
2010-03-22,NTPC,EQ,202.8,203.0,203.0,200.6,202.0,201.8,201.67,2027886,40896551595000.0,,1555377,0.767
2010-03-23,NTPC,EQ,201.8,203.5,204.05,201.55,203.5,203.55,202.84,2664202,54041967879999.99,,2093055,0.7856000000000001
2010-03-25,NTPC,EQ,203.55,203.55,203.55,198.05,200.45,200.65,201.47,7842057,157993571450000.0,,4921888,0.6276
2010-03-26,NTPC,EQ,200.65,201.2,203.2,201.05,202.5,202.55,202.51,1883463,38141988550000.0,,1390185,0.7381000000000001
2010-03-29,NTPC,EQ,202.55,202.55,203.9,201.45,203.0,203.2,202.85,2250388,45648394230000.0,,1729804,0.7687
2010-03-30,NTPC,EQ,203.2,203.05,203.75,202.6,203.05,203.0,203.18,2092651,42517727610000.0,,1659924,0.7931999999999999
2010-03-31,NTPC,EQ,203.0,203.0,208.2,202.7,207.0,207.25,206.5,5499044,113557472515000.02,,3760682,0.6839000000000001
2010-04-01,NTPC,EQ,207.25,207.25,208.7,205.85,207.25,207.7,207.24,3039634,62993105550000.0,,2354981,0.7748
2010-04-05,NTPC,EQ,207.7,208.0,209.35,206.5,208.5,209.0,208.42,2793961,58231231985000.0,,2316348,0.8291
2010-04-06,NTPC,EQ,209.0,210.1,211.25,207.25,209.3,209.85,209.27,4440911,92934984195000.0,,3328517,0.7495
2010-04-07,NTPC,EQ,209.85,210.0,211.95,209.1,211.0,211.45,210.94,3506552,73967746975000.0,,2515982,0.7175
2010-04-08,NTPC,EQ,211.45,211.95,212.4,209.25,210.0,210.4,210.35,2220956,46717839945000.0,,1765481,0.7948999999999999
2010-04-09,NTPC,EQ,210.4,210.4,212.25,209.75,210.7,211.7,211.4,2158626,45633581410000.0,,1452496,0.6729
2010-04-12,NTPC,EQ,211.7,209.7,212.55,207.5,207.5,207.9,209.24,1867414,39074380650000.0,,1378326,0.7381000000000001
2010-04-13,NTPC,EQ,207.9,209.5,210.25,207.3,210.0,209.3,208.41,1835795,38259596995000.0,,1446319,0.7878000000000001
2010-04-15,NTPC,EQ,209.3,212.0,212.0,207.9,209.0,209.4,210.16,2532092,53215074705000.0,,1971707,0.7787000000000001
2010-04-16,NTPC,EQ,209.4,208.4,209.55,206.9,207.0,207.45,208.29,1391744,28988426939999.996,,1010152,0.7258
2010-04-19,NTPC,EQ,207.45,205.8,208.9,203.2,206.15,206.35,205.69,2416640,49708330080000.0,,1775730,0.7348
2010-04-20,NTPC,EQ,206.35,206.5,208.5,204.55,206.0,205.5,205.73,1705877,35095398185000.004,,1183066,0.6935
2010-04-21,NTPC,EQ,205.5,206.2,207.5,205.6,206.75,206.8,206.54,1411348,29150010845000.0,,1156275,0.8193000000000001
2010-04-22,NTPC,EQ,206.8,206.0,208.0,205.1,207.1,206.65,206.64,1455061,30067810585000.004,,1017624,0.6994
2010-04-23,NTPC,EQ,206.65,208.0,208.0,204.25,205.0,204.8,206.39,2183184,45057913560000.0,,1693812,0.7758
2010-04-26,NTPC,EQ,204.8,206.8,206.8,204.25,204.6,204.8,205.85,868843,17885248235000.0,,510943,0.5881000000000001
2010-04-27,NTPC,EQ,204.8,204.8,206.8,204.1,206.75,206.45,206.23,1171300,24155142905000.0,,858903,0.7333
2010-04-28,NTPC,EQ,206.45,205.05,206.9,204.35,206.9,206.15,205.7,2346741,48272432365000.0,,1702646,0.7255
2010-04-29,NTPC,EQ,206.15,205.4,207.7,202.9,203.85,203.2,204.32,2820107,57621142420000.01,,2012213,0.7134999999999999
2010-04-30,NTPC,EQ,203.2,204.0,209.1,203.6,209.0,207.55,206.41,3849685,79463088885000.0,,3084304,0.8012
2010-05-03,NTPC,EQ,207.55,206.4,208.0,204.55,205.05,204.95,205.44,689842,14172350625000.0,,433277,0.6281
2010-05-04,NTPC,EQ,204.95,204.95,206.35,203.5,204.3,204.1,204.98,1791248,36717196755000.0,,1307480,0.7299
2010-05-05,NTPC,EQ,204.1,201.0,205.95,201.0,205.0,205.15,202.88,2738863,55565310815000.0,,2198343,0.8026000000000001
2010-05-06,NTPC,EQ,205.15,205.9,205.9,203.0,204.35,204.05,204.19,1737842,35484819360000.0,,1322592,0.7611
2010-05-07,NTPC,EQ,204.05,204.05,206.0,201.2,202.0,202.6,203.45,7200734,146501226460000.0,,5050309,0.7014
2010-05-10,NTPC,EQ,202.6,204.0,205.95,203.0,205.4,205.25,204.95,1780205,36486137200000.0,,1179201,0.6624
2010-05-11,NTPC,EQ,205.25,206.0,206.0,203.15,204.6,204.9,204.2,2485430,50753340450000.0,,1977242,0.7955
2010-05-12,NTPC,EQ,204.9,204.5,206.5,204.05,206.1,206.25,205.54,1968672,40464731130000.0,,1584451,0.8048000000000001
2010-05-13,NTPC,EQ,206.25,205.5,208.45,205.5,207.0,207.75,207.36,3376878,70023560915000.0,,2732507,0.8092
2010-05-14,NTPC,EQ,207.75,207.75,208.2,205.15,206.0,205.85,207.02,2555638,52906390205000.0,,1838888,0.7195
2010-05-17,NTPC,EQ,205.85,204.05,205.85,202.0,203.1,204.0,203.42,1982160,40320411735000.0,,1208057,0.6095
2010-05-18,NTPC,EQ,204.0,203.0,205.85,202.0,205.75,205.15,204.21,2349983,47988884915000.0,,1779730,0.7573000000000001
2010-05-19,NTPC,EQ,205.15,208.0,208.0,200.3,201.1,201.8,203.09,1812559,36811923800000.0,,1232735,0.6801
2010-05-20,NTPC,EQ,201.8,201.8,205.85,199.2,204.3,204.55,203.51,2739769,55757436145000.01,,2003056,0.7311
2010-05-21,NTPC,EQ,204.55,203.0,204.0,195.55,196.5,196.2,198.49,5927267,117650495750000.0,,4531512,0.7645000000000001
2010-05-24,NTPC,EQ,196.2,199.0,199.5,196.25,198.0,198.2,198.16,1676135,33214397445000.0,,1069185,0.6379
2010-05-25,NTPC,EQ,198.2,198.2,198.85,190.1,193.3,192.7,192.53,3935707,75773554505000.0,,2498246,0.6348
2010-05-26,NTPC,EQ,192.7,194.0,198.0,191.3,196.5,195.2,193.79,2908222,56358454420000.01,,1760275,0.6053000000000001
2010-05-27,NTPC,EQ,195.2,196.45,198.85,192.0,197.0,197.35,195.97,4651607,91159390510000.0,,2752434,0.5917
2010-05-28,NTPC,EQ,197.35,198.5,201.6,196.0,201.0,201.1,199.47,1966977,39236004635000.0,,1241518,0.6312
2010-05-31,NTPC,EQ,201.1,201.0,203.85,199.4,202.9,202.3,201.54,2137240,43074231350000.0,,1536752,0.7190000000000001
2010-06-01,NTPC,EQ,202.3,203.0,203.8,197.0,197.8,197.7,199.95,2183814,43665786270000.0,,1246372,0.5707
2010-06-02,NTPC,EQ,197.7,198.0,199.45,196.0,198.0,197.5,197.32,2059942,40645969795000.0,,1239524,0.6017
2010-06-03,NTPC,EQ,197.5,200.0,203.0,199.5,202.6,202.3,200.81,1990951,39979404125000.0,,1370926,0.6886
2010-06-04,NTPC,EQ,202.3,202.1,204.3,201.6,202.0,202.2,202.44,1603701,32465207730000.0,,1150320,0.7173
2010-06-07,NTPC,EQ,202.2,202.0,202.0,197.0,201.0,199.85,199.11,1107584,22053190245000.0,,552535,0.4989
2010-06-08,NTPC,EQ,199.85,200.0,201.6,198.65,200.0,200.15,200.31,1287759,25794749925000.0,,777556,0.6038
2010-06-09,NTPC,EQ,200.15,200.8,200.8,198.1,198.45,198.6,199.52,1764847,35211418040000.0,,1253410,0.7101999999999999
2010-06-10,NTPC,EQ,198.6,199.1,200.4,198.7,199.8,200.0,199.87,1079382,21573290440000.0,,798496,0.7398
2010-06-11,NTPC,EQ,200.0,200.0,202.0,199.25,199.95,199.9,200.21,1330301,26633509575000.0,,901807,0.6779000000000001
2010-06-14,NTPC,EQ,199.9,201.85,201.85,198.25,199.7,199.95,199.64,1852548,36984065170000.0,,1320410,0.7128
2010-06-15,NTPC,EQ,199.95,199.05,203.0,198.5,201.8,202.15,200.98,1849177,37165544655000.0,,1027450,0.5556
2010-06-16,NTPC,EQ,202.15,201.0,203.0,199.15,199.4,200.45,200.81,1144043,22973106960000.0,,677539,0.5922
2010-06-17,NTPC,EQ,200.45,201.0,201.25,198.2,200.0,199.75,199.2,1491994,29720395035000.004,,1008985,0.6763
2010-06-18,NTPC,EQ,199.75,201.0,202.0,198.5,202.0,200.8,199.92,2206824,44119893490000.0,,1355669,0.6143
2010-06-21,NTPC,EQ,200.8,204.9,204.9,200.8,201.0,201.2,201.85,1815369,36643165645000.0,,1220537,0.6723
2010-06-22,NTPC,EQ,201.2,200.5,201.5,199.3,199.5,199.65,200.22,1101786,22059994075000.0,,560975,0.5092
2010-06-23,NTPC,EQ,199.65,199.65,199.85,196.0,196.8,196.75,197.1,2952700,58198003495000.01,,1998184,0.6767000000000001
2010-06-24,NTPC,EQ,196.75,197.0,197.85,194.1,194.75,194.6,195.69,3143407,61514164375000.0,,1980773,0.6301
2010-06-25,NTPC,EQ,194.6,195.2,197.65,194.55,196.0,196.0,196.29,1515316,29744586180000.0,,959327,0.6331
2010-06-28,NTPC,EQ,196.0,195.5,199.25,195.5,198.7,198.95,197.69,2121561,41942039805000.0,,1641172,0.7736000000000001
2010-06-29,NTPC,EQ,198.95,199.0,200.0,197.15,197.5,197.55,197.97,1496907,29634097839999.996,,1057929,0.7067
2010-06-30,NTPC,EQ,197.55,195.1,200.4,195.1,199.5,199.6,198.58,2136703,42430178685000.0,,1760236,0.8238
2010-07-01,NTPC,EQ,199.6,199.0,201.9,197.3,199.9,199.95,199.62,1840876,36747394695000.0,,1184668,0.6435
2010-07-02,NTPC,EQ,199.95,200.5,203.0,200.15,201.85,202.45,201.66,2182027,44003164380000.0,,1430919,0.6558
2010-07-05,NTPC,EQ,202.45,203.0,203.8,198.85,200.0,199.95,199.75,1689086,33740270875000.0,,1206868,0.7145
2010-07-06,NTPC,EQ,199.95,200.0,201.6,199.5,200.75,200.7,200.31,1078917,21612090920000.0,,760536,0.7049
2010-07-07,NTPC,EQ,200.7,200.0,201.7,199.55,200.0,200.5,200.64,1307154,26226596020000.0,,917145,0.7016
2010-07-08,NTPC,EQ,200.5,201.0,201.4,199.2,199.6,199.4,200.16,1851709,37063052320000.0,,1500291,0.8102
2010-07-09,NTPC,EQ,199.4,200.0,201.25,197.8,198.5,198.2,199.1,2844277,56630022060000.0,,2308226,0.8115000000000001
2010-07-12,NTPC,EQ,198.2,198.85,201.3,198.8,199.65,199.4,200.11,3230967,64654894535000.0,,2517819,0.7793000000000001
2010-07-13,NTPC,EQ,199.4,199.5,200.8,199.15,199.3,199.55,199.62,2165390,43224811215000.0,,1350136,0.6235
2010-07-14,NTPC,EQ,199.55,200.2,201.3,198.55,198.75,199.15,200.1,1229243,24596734905000.0,,743630,0.6049
2010-07-15,NTPC,EQ,199.15,199.25,199.8,197.75,198.6,198.85,198.67,872106,17326142760000.0,,523038,0.5997
2010-07-16,NTPC,EQ,198.85,200.95,200.95,197.45,198.75,198.5,198.52,1100295,21843202960000.0,,697164,0.6336
2010-07-19,NTPC,EQ,198.5,199.0,204.5,197.9,203.05,202.65,202.09,2349706,47484043500000.0,,1098902,0.46770000000000006
2010-07-20,NTPC,EQ,202.65,203.5,204.8,202.25,202.5,203.2,203.98,2095392,42741129595000.0,,1262919,0.6027
2010-07-21,NTPC,EQ,203.2,203.8,204.0,202.05,202.45,202.8,202.86,613615,12447648655000.0,,346765,0.5651
2010-07-22,NTPC,EQ,202.8,202.5,205.45,201.3,204.15,204.4,203.49,922027,18762468895000.0,,611590,0.6633
2010-07-23,NTPC,EQ,204.4,205.9,206.0,201.25,202.2,202.0,203.92,1434672,29255533810000.004,,835989,0.5827
2010-07-26,NTPC,EQ,202.0,202.4,202.9,200.1,201.75,201.75,201.35,1212383,24411112135000.0,,800652,0.6604000000000001
2010-07-27,NTPC,EQ,201.75,201.5,204.5,198.55,200.85,201.35,200.64,2186737,43873652125000.0,,1094468,0.5005
2010-07-28,NTPC,EQ,201.35,201.35,201.95,198.7,198.9,199.25,200.04,1251633,25037360090000.0,,880159,0.7031999999999999
2010-07-29,NTPC,EQ,199.25,200.0,200.75,198.5,199.4,199.5,199.46,2007185,40035141235000.0,,1361184,0.6781999999999999
2010-07-30,NTPC,EQ,199.5,200.0,200.0,198.0,198.0,198.75,198.94,925473,18411460855000.0,,506664,0.5475
2010-08-02,NTPC,EQ,198.75,200.0,200.4,197.75,198.3,198.1,198.67,952926,18932078335000.0,,523420,0.5493
2010-08-03,NTPC,EQ,198.1,199.0,199.4,197.6,197.8,197.95,198.12,899426,17819771490000.0,,517970,0.5759000000000001
2010-08-04,NTPC,EQ,197.95,198.5,201.0,197.1,199.75,199.75,198.58,1162943,23094134965000.0,,801551,0.6892
2010-08-05,NTPC,EQ,199.75,199.2,200.5,197.85,197.95,198.25,198.59,831381,16510404325000.0,,596695,0.7177
2010-08-06,NTPC,EQ,198.25,198.25,199.2,197.0,197.0,197.2,197.67,789501,15606105894999.998,,534774,0.6774
2010-08-09,NTPC,EQ,197.2,198.0,199.9,197.5,199.35,199.5,198.85,1430307,28441470020000.0,,1165137,0.8146
2010-08-10,NTPC,EQ,199.5,200.0,200.0,195.9,196.35,196.35,196.88,1329890,26183085440000.0,,1041077,0.7828
2010-08-11,NTPC,EQ,196.35,196.5,197.6,195.7,195.9,196.05,196.64,1075807,21154271150000.0,,779994,0.725
2010-08-12,NTPC,EQ,196.05,196.1,196.25,192.2,193.9,194.1,194.53,1815925,35325978100000.0,,1354733,0.746
2010-08-13,NTPC,EQ,194.1,195.0,196.75,193.5,195.9,195.75,195.39,1338430,26151280115000.0,,923581,0.6900000000000001
2010-08-16,NTPC,EQ,195.75,196.0,197.75,195.25,196.15,196.4,196.6,739959,14547324075000.0,,460694,0.6226
2010-08-17,NTPC,EQ,196.4,197.25,197.25,193.85,195.3,194.9,195.21,1489792,29082792145000.0,,991408,0.6655
2010-08-18,NTPC,EQ,194.9,195.5,196.0,194.0,194.55,194.8,194.77,1416096,27581134385000.004,,1004136,0.7091
2010-08-19,NTPC,EQ,194.8,195.0,195.6,193.6,193.7,194.05,194.36,958651,18632801650000.0,,603436,0.6295000000000001
2010-08-20,NTPC,EQ,194.05,194.2,194.95,192.85,192.85,193.25,193.64,1054595,20421097645000.0,,688936,0.6533
2010-08-23,NTPC,EQ,193.25,193.6,195.1,192.8,194.0,194.2,193.82,926104,17949495865000.0,,574001,0.6198
2010-08-24,NTPC,EQ,194.2,195.6,196.5,193.25,193.5,193.55,194.37,908714,17662647315000.0,,427038,0.46990000000000004
2010-08-25,NTPC,EQ,193.55,193.55,195.55,193.3,193.5,193.8,194.44,902024,17538746460000.0,,481528,0.5338
2010-08-26,NTPC,EQ,193.8,194.4,200.8,194.0,198.75,198.55,197.46,4223151,83388596155000.0,,3252591,0.7702
2010-08-27,NTPC,EQ,198.55,198.0,199.7,195.0,195.65,196.45,197.74,894274,17683406030000.0,,425459,0.4758
2010-08-30,NTPC,EQ,196.45,198.0,198.0,194.75,195.3,195.4,195.86,1263213,24740700025000.0,,720658,0.5705
2010-08-31,NTPC,EQ,195.4,195.4,196.9,194.1,196.4,195.95,195.19,2136540,41704064195000.0,,1783793,0.8349
2010-09-01,NTPC,EQ,195.95,196.1,197.9,195.4,197.35,197.55,196.84,603435,11877791915000.0,,316161,0.5239
2010-09-02,NTPC,EQ,197.55,198.5,198.5,195.1,195.35,195.6,196.22,912923,17913486640000.0,,642687,0.7040000000000001
2010-09-03,NTPC,EQ,195.6,196.0,196.6,195.0,196.0,196.05,195.96,678835,13302660635000.0,,446497,0.6577
2010-09-06,NTPC,EQ,196.05,197.8,197.8,190.1,196.45,196.6,196.72,1102373,21685459015000.0,,771730,0.7001000000000001
2010-09-07,NTPC,EQ,196.6,196.9,200.7,196.15,198.9,199.65,198.43,2226244,44176438545000.0,,1612006,0.7241
2010-09-08,NTPC,EQ,199.65,198.4,199.9,197.5,199.5,199.45,198.96,1853525,36876951705000.0,,1371210,0.7398
2010-09-09,NTPC,EQ,199.45,196.9,203.5,196.15,202.0,202.65,202.12,2273718,45955749125000.0,,1515137,0.6664
2010-09-13,NTPC,EQ,202.65,204.85,208.5,202.15,207.4,207.6,205.94,3963861,81629962595000.0,,2852229,0.7195999999999999
2010-09-14,NTPC,EQ,207.6,207.0,209.0,204.0,205.05,205.9,206.74,3067930,63427306679999.99,,2014767,0.6567000000000001
2010-09-15,NTPC,EQ,205.9,205.9,207.85,204.8,206.65,206.9,206.36,3317435,68459289325000.0,,2253644,0.6793000000000001
2010-09-16,NTPC,EQ,206.9,206.0,209.5,205.25,206.0,206.45,207.53,4962809,102993582330000.0,,3407925,0.6867
2010-09-17,NTPC,EQ,206.45,207.0,208.0,204.8,205.05,206.35,206.99,5207250,107783503434999.98,,4438806,0.8523999999999999
2010-09-20,NTPC,EQ,206.35,207.6,207.6,204.0,205.9,205.3,205.12,3000318,61542594400000.0,,2246705,0.7488
2010-09-21,NTPC,EQ,205.3,206.45,209.45,204.6,207.0,208.0,207.4,6119938,126930486215000.02,,5089627,0.8316
2010-09-22,NTPC,EQ,208.0,208.0,209.25,206.65,208.0,208.35,208.23,6681252,139123780709999.98,,3808939,0.5700999999999999
2010-09-23,NTPC,EQ,208.35,208.55,210.7,205.85,207.0,207.4,208.76,3785964,79034708525000.0,,1582056,0.4179
2010-09-24,NTPC,EQ,207.4,206.0,210.0,205.25,208.75,209.3,207.73,6055428,125788159690000.02,,3842261,0.6345000000000001
2010-09-27,NTPC,EQ,209.3,209.5,215.7,209.2,214.6,214.6,213.27,8742298,186450458115000.0,,5685542,0.6503
2010-09-28,NTPC,EQ,214.6,214.6,220.0,214.0,219.2,219.5,218.51,8477645,185242965350000.0,,5326919,0.6283
2010-09-29,NTPC,EQ,219.5,220.0,221.2,215.9,217.15,217.0,218.38,4698746,102612686515000.0,,3257660,0.6933
2010-09-30,NTPC,EQ,217.0,217.0,218.8,215.1,216.55,216.95,216.83,4219864,91501390520000.0,,2899573,0.6870999999999999
2010-10-01,NTPC,EQ,216.95,217.85,220.0,216.7,219.25,219.45,218.77,3318826,72606389105000.0,,1998621,0.6022
2010-10-04,NTPC,EQ,219.45,221.15,222.3,217.25,217.7,217.95,218.9,1973395,43198341075000.0,,1285832,0.6516
2010-10-05,NTPC,EQ,217.95,218.2,219.4,215.5,216.25,216.1,216.57,2494366,54019831090000.0,,1838030,0.7369
2010-10-06,NTPC,EQ,216.1,217.0,218.65,216.25,216.5,216.6,217.27,2897359,62952138529999.99,,2132416,0.736
2010-10-07,NTPC,EQ,216.6,216.7,217.3,214.25,215.1,215.05,215.62,3611505,77870116930000.0,,2390314,0.6619
2010-10-08,NTPC,EQ,215.05,215.3,216.65,212.65,214.45,214.65,213.97,2091241,44746280200000.0,,1454271,0.6954000000000001
2010-10-11,NTPC,EQ,214.65,215.2,216.5,211.4,212.25,213.15,213.32,1142833,24378501210000.0,,643745,0.5633
2010-10-12,NTPC,EQ,213.15,213.5,213.5,209.7,210.0,210.3,210.23,2368435,49790886145000.0,,1900990,0.8026000000000001
2010-10-13,NTPC,EQ,210.3,210.3,211.1,206.6,207.5,208.05,209.05,6765031,141425693905000.0,,5627741,0.8319
2010-10-14,NTPC,EQ,208.05,208.9,210.5,201.0,202.8,202.55,204.78,5237930,107263155300000.0,,3771827,0.7201000000000001
2010-10-15,NTPC,EQ,202.55,203.9,205.8,202.8,203.7,204.3,204.65,3988387,81621736555000.0,,2720577,0.6820999999999999
2010-10-18,NTPC,EQ,204.3,205.0,207.85,202.05,207.0,207.4,205.7,3123460,64250219379999.99,,2070933,0.663
2010-10-19,NTPC,EQ,207.4,207.4,208.0,203.5,203.65,204.25,205.18,1887154,38719765685000.0,,1249030,0.6619
2010-10-20,NTPC,EQ,204.25,203.25,207.8,203.25,205.4,205.4,206.2,1914573,39477849320000.0,,1241106,0.6482
2010-10-21,NTPC,EQ,205.4,207.1,208.0,205.0,205.45,205.7,205.92,2583928,53207183160000.0,,1751377,0.6778000000000001
2010-10-22,NTPC,EQ,205.7,206.65,206.8,203.6,203.7,204.0,204.74,2843633,58221754790000.0,,2277338,0.8009000000000001
2010-10-25,NTPC,EQ,204.0,204.1,209.0,204.1,206.7,207.55,207.82,3684532,76570207435000.0,,2708994,0.7352
2010-10-26,NTPC,EQ,207.55,207.95,208.65,204.35,205.2,205.25,206.71,2087835,43157784685000.0,,1179853,0.5651
2010-10-27,NTPC,EQ,205.25,205.0,205.6,197.6,197.95,198.25,200.03,6982329,139668789040000.02,,5015743,0.7183
2010-10-28,NTPC,EQ,198.25,198.05,199.5,192.3,194.95,194.05,195.81,11200450,219320796525000.0,,7836908,0.6997
2010-10-29,NTPC,EQ,194.05,195.8,198.4,194.2,195.0,195.3,196.35,4359759,85603073270000.0,,3480552,0.7983
2010-11-01,NTPC,EQ,195.3,198.1,198.1,192.75,193.0,193.2,194.66,3747925,72955338805000.0,,2973185,0.7933
2010-11-02,NTPC,EQ,193.2,194.0,195.25,193.2,193.4,193.75,194.27,1542968,29974964620000.0,,1095247,0.7098000000000001
2010-11-03,NTPC,EQ,193.75,195.0,195.5,192.75,193.7,193.2,194.05,2465892,47851433985000.0,,1802658,0.731
2010-11-04,NTPC,EQ,193.2,194.1,195.3,194.0,194.7,194.7,194.84,1774399,34572739130000.0,,1307441,0.7368000000000001
2010-11-05,NTPC,EQ,194.7,195.75,196.9,195.5,196.25,196.3,196.16,500042,9808922135000.0,,359968,0.7199
2010-11-08,NTPC,EQ,196.3,196.9,196.9,192.65,193.15,193.0,193.82,3553615,68875659570000.01,,2719024,0.7651000000000001
2010-11-09,NTPC,EQ,193.0,193.8,194.35,192.7,193.9,193.9,193.59,1858195,35972357460000.0,,1312471,0.7062999999999999
2010-11-10,NTPC,EQ,193.9,193.75,194.95,193.35,193.75,194.1,194.11,1384130,26867114905000.0,,893467,0.6455
2010-11-11,NTPC,EQ,194.1,194.1,195.0,191.8,192.7,192.45,193.22,1376059,26588426920000.0,,959763,0.6975
2010-11-12,NTPC,EQ,192.45,192.5,193.95,191.75,192.15,192.2,192.64,1610035,31015204155000.0,,1042705,0.6476000000000001
2010-11-15,NTPC,EQ,192.2,192.5,192.9,188.7,189.2,189.5,190.34,2592161,49339598570000.0,,2029138,0.7828
2010-11-16,NTPC,EQ,189.5,190.85,190.85,186.1,187.0,187.1,187.74,3427753,64352849504999.99,,2484260,0.7247
2010-11-18,NTPC,EQ,187.1,190.8,190.9,186.25,187.7,187.85,189.09,3864143,73067315320000.0,,2239053,0.5794
2010-11-19,NTPC,EQ,187.85,187.15,188.8,183.1,183.8,184.15,185.65,3337736,61965412585000.0,,2258324,0.6766
2010-11-22,NTPC,EQ,184.15,186.3,186.3,182.0,183.4,183.25,183.19,3195043,58530039250000.0,,2212815,0.6926000000000001
2010-11-23,NTPC,EQ,183.25,182.9,183.9,177.25,179.55,180.0,180.86,3676166,66485448710000.0,,2509150,0.6825
2010-11-24,NTPC,EQ,180.0,181.6,182.05,177.0,178.1,178.15,180.25,2192972,39527645500000.0,,1385148,0.6315999999999999
2010-11-25,NTPC,EQ,178.15,179.05,181.7,176.05,177.8,176.95,178.55,4912584,87714512305000.0,,3482335,0.7089
2010-11-26,NTPC,EQ,176.95,178.0,179.9,175.35,177.35,177.0,177.06,6437523,113981219855000.0,,5121310,0.7955
2010-11-29,NTPC,EQ,177.0,179.7,180.95,178.25,180.0,179.4,179.59,4410026,79200412410000.0,,3617280,0.8201999999999999
2010-11-30,NTPC,EQ,179.4,179.8,185.3,178.05,184.8,184.0,182.22,4393260,80055859695000.0,,3075333,0.7000000000000001
2010-12-01,NTPC,EQ,184.0,184.0,187.0,182.1,186.0,186.35,184.93,3120946,57715111954999.99,,2273793,0.7286
2010-12-02,NTPC,EQ,186.35,187.9,188.0,182.0,182.85,182.9,183.73,3629985,66694021070000.01,,2395525,0.6598999999999999
2010-12-03,NTPC,EQ,182.9,183.95,185.95,183.3,185.4,185.15,184.68,2918947,53906130529999.99,,2119254,0.726
2010-12-06,NTPC,EQ,185.15,186.4,188.8,185.6,186.85,187.05,187.33,3531530,66155383160000.0,,2665534,0.7548
2010-12-07,NTPC,EQ,187.05,187.55,192.85,186.95,192.2,191.6,190.0,3348340,63619385165000.0,,2326459,0.6948000000000001
2010-12-08,NTPC,EQ,191.6,191.75,191.75,189.15,190.75,190.95,190.59,2196305,41858884505000.0,,1490872,0.6788
2010-12-09,NTPC,EQ,190.95,191.7,191.7,186.5,188.0,187.9,188.58,1627865,30699071314999.996,,1044641,0.6417
2010-12-10,NTPC,EQ,187.9,187.8,194.75,186.25,192.0,192.4,192.14,3368697,64725737195000.01,,2443648,0.7254
2010-12-13,NTPC,EQ,192.4,191.9,198.0,191.2,196.0,196.45,195.14,3963815,77348721510000.0,,2975430,0.7506
2010-12-14,NTPC,EQ,196.45,197.4,199.9,196.9,199.8,199.5,198.72,3468326,68921458729999.99,,2523457,0.7276
2010-12-15,NTPC,EQ,199.5,199.9,200.2,194.65,196.45,196.95,197.09,3302294,65083463545000.01,,2434666,0.7373000000000001
2010-12-16,NTPC,EQ,196.95,197.25,199.85,196.05,197.5,197.95,197.88,2939983,58175206340000.0,,1889295,0.6426000000000001
2010-12-20,NTPC,EQ,197.95,198.0,198.4,192.05,192.35,192.9,194.83,1216177,23694386690000.0,,774745,0.637
2010-12-21,NTPC,EQ,192.9,193.0,194.2,189.7,191.8,191.85,191.89,1468484,28178056555000.0,,930947,0.634
2010-12-22,NTPC,EQ,191.85,192.4,193.8,191.9,192.8,192.8,192.67,1233836,23772145430000.0,,782843,0.6345000000000001
2010-12-23,NTPC,EQ,192.8,193.5,196.0,192.3,196.0,195.75,194.8,1202527,23424790390000.0,,711894,0.5920000000000001
2010-12-24,NTPC,EQ,195.75,196.0,199.0,195.0,199.0,198.25,197.27,1321275,26064731150000.0,,962080,0.7281000000000001
2010-12-27,NTPC,EQ,198.25,199.0,199.7,196.55,197.05,197.0,197.86,1527808,30229243375000.0,,1184706,0.7754000000000001
2010-12-28,NTPC,EQ,197.0,197.0,197.95,195.8,197.5,196.5,197.11,1052259,20741379445000.0,,778233,0.7395999999999999
2010-12-29,NTPC,EQ,196.5,197.0,198.4,196.65,197.5,197.9,197.25,1749953,34518322985000.004,,1282855,0.7331000000000001
2010-12-30,NTPC,EQ,197.9,198.0,203.8,197.35,201.0,202.25,201.0,5108349,102675635920000.0,,3710743,0.7264
2010-12-31,NTPC,EQ,202.25,201.65,202.25,199.6,201.0,200.65,200.7,1209449,24274030245000.0,,831712,0.6877
2011-01-03,NTPC,EQ,200.65,201.4,202.5,197.55,198.5,198.45,199.48,1118430,22310452900000.0,,656611,0.5871000000000001
2011-01-04,NTPC,EQ,198.45,198.35,201.7,198.35,199.85,200.15,200.45,2645141,53022991505000.0,,1574732,0.5953
2011-01-05,NTPC,EQ,200.15,199.8,200.95,198.0,199.4,199.5,199.7,696351,13905978394999.998,,379671,0.5452
2011-01-06,NTPC,EQ,199.5,199.55,202.25,197.55,202.25,202.0,201.24,2565080,51620178360000.0,,1874243,0.7306999999999999
2011-01-07,NTPC,EQ,202.0,201.9,203.2,195.6,196.3,197.05,200.37,1764738,35360186985000.0,,1068517,0.6055
2011-01-10,NTPC,EQ,197.05,197.85,197.85,190.0,190.65,191.3,192.29,1545645,29721813845000.0,,682065,0.4413
2011-01-11,NTPC,EQ,191.3,191.0,195.0,188.05,191.1,189.75,192.39,2033225,39117940415000.0,,1132393,0.5569
2011-01-12,NTPC,EQ,189.75,190.3,194.7,185.6,190.4,191.5,189.5,2100864,39811056680000.0,,1313104,0.625
2011-01-13,NTPC,EQ,191.5,191.5,191.85,187.5,189.2,189.0,189.63,3370294,63910586795000.01,,2652218,0.7869
2011-01-14,NTPC,EQ,189.0,188.0,192.45,185.3,185.75,186.45,189.12,2037565,38533749385000.0,,1209496,0.5936
2011-01-17,NTPC,EQ,186.45,186.6,188.6,185.0,187.55,187.05,187.29,1263115,23657098305000.0,,791299,0.6265
2011-01-18,NTPC,EQ,187.05,186.5,189.85,186.5,189.0,188.6,188.75,1301444,24564734255000.0,,985167,0.757
2011-01-19,NTPC,EQ,188.6,189.3,191.25,186.5,187.05,187.15,189.38,2609744,49424317380000.0,,1732710,0.6639
2011-01-20,NTPC,EQ,187.15,185.0,189.7,185.0,188.65,188.6,188.6,1851905,34926816864999.996,,1241650,0.6705
2011-01-21,NTPC,EQ,188.6,189.0,190.6,188.85,190.0,189.95,189.94,2407522,45727611375000.0,,1960393,0.8143000000000001
2011-01-24,NTPC,EQ,189.95,189.45,193.8,189.45,193.0,192.65,192.31,1573009,30250982000000.0,,1083472,0.6888
2011-01-25,NTPC,EQ,192.65,192.65,197.75,192.65,196.9,196.05,196.37,3875768,76106903200000.0,,2679674,0.6914
2011-01-27,NTPC,EQ,196.05,195.3,197.8,194.0,195.9,194.8,195.28,3885535,75875223455000.0,,3030672,0.78
2011-01-28,NTPC,EQ,194.8,194.0,195.95,191.35,191.55,191.95,192.69,3629144,69929855495000.01,,2484378,0.6846
2011-01-31,NTPC,EQ,191.95,189.6,191.45,187.5,188.6,189.05,188.86,1905722,35992225145000.0,,1287775,0.6757
2011-02-01,NTPC,EQ,189.05,189.25,190.75,184.7,185.4,185.25,186.38,1764641,32890096475000.0,,1122543,0.6361
2011-02-02,NTPC,EQ,185.25,187.0,189.9,179.7,180.0,180.25,182.64,2450593,44756891225000.0,,1606492,0.6556000000000001
2011-02-03,NTPC,EQ,180.25,180.5,182.6,178.5,182.1,182.3,181.21,2481507,44967729465000.0,,1649092,0.6646
2011-02-04,NTPC,EQ,182.3,180.7,181.7,175.25,177.5,176.95,178.0,3123689,55602019265000.0,,1773622,0.5678
2011-02-07,NTPC,EQ,176.95,178.0,180.15,176.8,179.95,179.6,178.66,1937798,34620873325000.0,,1342852,0.693
2011-02-08,NTPC,EQ,179.6,181.85,181.95,173.15,173.6,174.15,178.3,1710026,30489711770000.0,,1072966,0.6275000000000001
2011-02-09,NTPC,EQ,174.15,174.8,175.25,170.05,171.9,171.35,171.88,2328390,40019338205000.0,,1521579,0.6535
2011-02-10,NTPC,EQ,171.35,171.95,173.9,170.0,170.0,170.4,171.51,1569840,26923714725000.0,,916371,0.5837
2011-02-11,NTPC,EQ,170.4,170.85,178.75,170.55,177.9,176.85,174.28,2755848,48028933785000.0,,2023268,0.7342000000000001
2011-02-14,NTPC,EQ,176.85,179.6,180.65,177.2,178.1,178.1,178.81,1252921,22403387340000.0,,760391,0.6069
2011-02-15,NTPC,EQ,178.1,179.0,182.0,177.55,180.9,180.9,180.54,2000412,36114823050000.0,,1409638,0.7047
2011-02-16,NTPC,EQ,180.9,181.2,182.25,180.1,182.0,181.6,181.23,2062166,37372967160000.0,,1765526,0.8562000000000001
2011-02-17,NTPC,EQ,181.6,181.85,181.9,179.15,180.95,180.85,180.82,501932,9075919670000.0,,234556,0.4673
2011-02-18,NTPC,EQ,180.85,180.6,181.65,177.35,177.6,179.05,180.69,2747682,49647618265000.0,,2184464,0.795
2011-02-21,NTPC,EQ,179.05,177.1,178.35,174.35,176.35,176.65,176.21,1454052,25621307620000.0,,870169,0.5984
2011-02-22,NTPC,EQ,176.65,175.6,177.4,174.5,175.3,175.85,176.24,1810370,31905631700000.0,,1351128,0.7463
2011-02-23,NTPC,EQ,175.85,175.0,176.8,172.15,173.0,172.9,174.01,1152530,20055662555000.0,,646946,0.5613
2011-02-24,NTPC,EQ,172.9,170.25,173.75,170.0,170.95,170.95,171.31,2512188,43035913380000.0,,1706367,0.6792
2011-02-25,NTPC,EQ,170.95,171.25,173.4,168.3,169.95,169.85,170.6,1357182,23153827105000.0,,641758,0.4729
2011-02-28,NTPC,EQ,169.85,170.0,175.8,169.15,169.7,169.85,171.47,2224489,38142945385000.0,,1218910,0.5479999999999999
2011-03-01,NTPC,EQ,169.85,172.05,182.0,170.7,180.9,181.35,177.5,3789837,67269537754999.99,,2306976,0.6087
2011-03-03,NTPC,EQ,181.35,180.0,183.7,175.1,178.0,178.05,179.72,1941036,34883500410000.004,,1075552,0.5540999999999999
2011-03-04,NTPC,EQ,178.05,178.6,181.3,178.2,179.5,179.15,179.73,1827159,32838686780000.0,,1340301,0.7334999999999999
2011-03-07,NTPC,EQ,179.15,177.95,181.3,175.1,180.1,180.55,178.2,1265370,22548817955000.0,,776004,0.6133
2011-03-08,NTPC,EQ,180.55,179.0,181.6,178.4,179.75,180.15,180.27,571771,10307396975000.0,,246094,0.4304
2011-03-09,NTPC,EQ,180.15,180.6,181.1,177.2,177.55,177.75,178.39,775602,13835657850000.0,,377689,0.48700000000000004
2011-03-10,NTPC,EQ,177.75,178.0,178.15,174.85,175.9,175.8,175.86,921417,16204000965000.0,,455445,0.4943
2011-03-11,NTPC,EQ,175.8,175.45,176.8,173.1,174.85,174.65,174.77,1411532,24669061795000.0,,940291,0.6661
2011-03-14,NTPC,EQ,174.65,175.25,178.7,175.0,178.2,177.95,176.85,1291683,22843339520000.0,,717820,0.5557
2011-03-15,NTPC,EQ,177.95,175.45,176.85,173.0,175.2,174.9,174.45,1451615,25323895370000.0,,811530,0.5590999999999999
2011-03-16,NTPC,EQ,174.9,175.95,178.5,175.15,178.0,177.55,177.22,815695,14456077940000.0,,447940,0.5492
2011-03-17,NTPC,EQ,177.55,176.3,177.4,174.6,175.75,175.55,175.86,674283,11857619360000.0,,353466,0.5242
2011-03-18,NTPC,EQ,175.55,176.9,177.0,173.65,174.55,174.25,174.57,820077,14315856680000.002,,445646,0.5434
2011-03-21,NTPC,EQ,174.25,175.0,175.4,172.5,173.0,172.95,173.46,935355,16224297994999.998,,590343,0.6311
2011-03-22,NTPC,EQ,172.95,174.85,175.5,173.65,174.05,174.35,174.53,761914,13297789105000.0,,424762,0.5575
2011-03-23,NTPC,EQ,174.35,174.9,175.95,173.15,175.3,175.1,175.12,1078867,18893398990000.0,,769213,0.713
2011-03-24,NTPC,EQ,175.1,176.0,176.6,174.9,176.0,175.9,175.79,1118134,19656054455000.0,,856885,0.7664
2011-03-25,NTPC,EQ,175.9,175.2,183.8,175.2,182.65,182.9,180.13,2140293,38553052530000.0,,1354698,0.6329
2011-03-28,NTPC,EQ,182.9,181.9,187.0,180.8,185.0,185.2,185.44,3601140,66780251795000.01,,2211106,0.614
2011-03-29,NTPC,EQ,185.2,185.0,189.95,183.6,188.5,188.45,188.35,2406052,45318787360000.0,,1595375,0.6631
2011-03-30,NTPC,EQ,188.45,188.0,190.8,187.05,189.0,188.85,189.5,1078246,20433241075000.0,,676920,0.6278
2011-03-31,NTPC,EQ,188.85,189.65,195.0,188.9,192.6,193.1,192.17,5552242,106696059720000.0,,4167956,0.7506999999999999
2011-04-01,NTPC,EQ,193.1,193.0,193.1,188.15,188.75,188.85,189.85,841816,15981487025000.0,,442641,0.5258
2011-04-04,NTPC,EQ,188.85,188.2,191.4,187.7,189.25,189.5,189.63,1530686,29025882564999.996,,974008,0.6363000000000001
2011-04-05,NTPC,EQ,189.5,189.7,191.0,187.4,187.65,188.05,188.56,1190247,22443378315000.0,,715437,0.6011
2011-04-06,NTPC,EQ,188.05,188.65,192.75,185.65,191.35,191.8,190.28,2447712,46575006155000.0,,833886,0.3407
2011-04-07,NTPC,EQ,191.8,192.35,192.65,185.8,185.8,186.15,187.57,3647639,68418057325000.0,,2557031,0.701
2011-04-08,NTPC,EQ,186.15,187.0,187.75,182.55,183.45,183.75,184.3,2577124,47496931730000.0,,1892796,0.7345
2011-04-11,NTPC,EQ,183.75,184.1,186.35,182.75,183.95,183.8,184.22,1627778,29987317739999.996,,1058560,0.6503
2011-04-13,NTPC,EQ,183.8,183.15,188.45,182.1,187.9,187.8,185.49,2113946,39212146490000.0,,1399214,0.6619
2011-04-15,NTPC,EQ,187.8,186.15,187.25,184.5,184.95,185.4,185.36,1311300,24306167050000.0,,889687,0.6785
2011-04-18,NTPC,EQ,185.4,185.5,187.7,183.5,185.2,185.3,185.5,2312769,42901835600000.0,,1511671,0.6536
2011-04-19,NTPC,EQ,185.3,184.8,184.95,182.5,183.75,183.8,183.74,933841,17158173455000.002,,382216,0.4093
2011-04-20,NTPC,EQ,183.8,184.8,187.45,184.0,186.6,186.95,186.13,855623,15925617744999.998,,439003,0.5131
2011-04-21,NTPC,EQ,186.95,186.2,188.5,185.4,187.55,187.1,186.9,1351340,25256670045000.0,,797889,0.5904
2011-04-25,NTPC,EQ,187.1,186.0,188.2,186.0,186.5,186.55,186.91,952968,17812270715000.0,,652577,0.6848000000000001
2011-04-26,NTPC,EQ,186.55,186.8,186.9,184.3,186.3,186.15,185.56,688449,12774992700000.0,,358430,0.5206000000000001
2011-04-27,NTPC,EQ,186.15,186.15,187.2,184.8,185.0,185.45,185.94,966240,17966089340000.0,,596710,0.6176
2011-04-28,NTPC,EQ,185.45,185.45,186.1,183.0,183.1,183.7,184.26,1522915,28061034370000.0,,1009545,0.6629
2011-04-29,NTPC,EQ,183.7,183.95,184.8,181.3,182.3,182.3,182.92,1435062,26250842970000.0,,1028662,0.7168000000000001
2011-05-02,NTPC,EQ,182.3,181.55,183.35,180.5,180.7,181.05,181.82,913516,16609335940000.0,,620083,0.6788
2011-05-03,NTPC,EQ,181.05,180.3,182.5,177.65,178.5,178.35,180.23,2052264,36987815315000.0,,1357864,0.6616
2011-05-04,NTPC,EQ,178.35,178.7,179.75,177.7,178.65,178.55,178.67,1949473,34831283525000.0,,1469782,0.7539
2011-05-05,NTPC,EQ,178.55,178.7,179.05,173.0,173.45,173.95,174.64,3475960,60702979265000.0,,2916416,0.8390000000000001
2011-05-06,NTPC,EQ,173.95,173.0,176.05,171.1,174.7,174.8,174.28,1790946,31212107660000.004,,1015408,0.5670000000000001
2011-05-09,NTPC,EQ,174.8,175.5,175.6,172.3,173.1,172.8,173.46,1250759,21695106405000.0,,867706,0.6937000000000001
2011-05-10,NTPC,EQ,172.8,173.9,182.9,173.1,180.8,180.55,178.87,4690543,83901746765000.0,,2248321,0.4793
2011-05-11,NTPC,EQ,180.55,180.0,180.75,175.95,176.0,176.75,177.56,1202743,21356129775000.0,,485652,0.40380000000000005
2011-05-12,NTPC,EQ,176.75,176.4,177.95,174.1,174.65,174.5,175.91,1161475,20432073670000.0,,563247,0.48490000000000005
2011-05-13,NTPC,EQ,174.5,174.9,176.85,173.25,175.2,175.05,175.43,1236935,21699414985000.0,,666510,0.5388000000000001
2011-05-16,NTPC,EQ,175.05,175.0,176.3,173.05,173.8,174.15,174.48,2481770,43302457880000.0,,1500111,0.6045
2011-05-17,NTPC,EQ,174.15,174.45,174.45,169.15,171.5,171.15,170.77,2377310,40598107360000.0,,1274536,0.5361
2011-05-18,NTPC,EQ,171.15,171.85,172.3,168.8,171.2,170.9,170.26,1503727,25602039560000.0,,847800,0.5638000000000001
2011-05-19,NTPC,EQ,170.9,172.0,172.0,169.4,170.5,170.0,170.74,927265,15832040875000.0,,597057,0.6439
2011-05-20,NTPC,EQ,170.0,171.0,174.75,170.0,172.15,172.8,172.69,1371544,23685701625000.0,,696832,0.5081
2011-05-23,NTPC,EQ,172.8,172.3,172.3,167.6,167.6,167.8,168.99,1913653,32339748255000.0,,1256779,0.6567000000000001
2011-05-24,NTPC,EQ,167.8,168.4,170.55,165.65,166.5,166.85,167.54,2876117,48187196075000.0,,1958103,0.6808
2011-05-25,NTPC,EQ,166.85,167.1,167.5,165.15,167.3,167.2,166.18,2633003,43754877230000.0,,1856794,0.7051999999999999
2011-05-26,NTPC,EQ,167.2,167.9,171.9,167.35,171.0,170.9,170.34,5895916,100428227660000.0,,4348025,0.7375
2011-05-27,NTPC,EQ,170.9,170.1,172.95,167.55,168.5,168.15,169.65,3390356,57516413060000.0,,2511152,0.7406999999999999
2011-05-30,NTPC,EQ,168.15,169.25,169.95,167.0,168.05,167.75,167.78,3450573,57893984379999.99,,2742081,0.7947
2011-05-31,NTPC,EQ,167.75,167.15,169.6,166.8,169.55,168.25,168.16,18642924,313503626480000.0,,16097168,0.8634000000000001
2011-06-01,NTPC,EQ,168.25,169.55,175.45,169.55,175.0,175.05,173.48,4004748,69476302285000.0,48748.0,2666599,0.6659
2011-06-02,NTPC,EQ,175.05,173.9,178.0,172.55,175.55,175.25,175.96,3780011,66513804865000.0,31993.0,2637370,0.6977
2011-06-03,NTPC,EQ,175.25,175.8,176.95,173.5,175.05,174.05,175.31,1650421,28933003895000.0,21040.0,988329,0.5988
2011-06-06,NTPC,EQ,174.05,174.1,175.2,173.0,174.0,173.95,173.81,669649,11639126160000.0,13184.0,389469,0.5816
2011-06-07,NTPC,EQ,173.95,173.0,173.9,172.2,173.25,173.05,172.99,2237976,38714561305000.0,25041.0,1708934,0.7636000000000001
2011-06-08,NTPC,EQ,173.05,173.0,176.25,173.0,176.0,175.3,175.41,1733614,30408478025000.0,22959.0,1023192,0.5902000000000001
2011-06-09,NTPC,EQ,175.3,175.9,178.85,175.0,177.95,178.0,177.59,2387019,42391960795000.0,27784.0,1553081,0.6506000000000001
2011-06-10,NTPC,EQ,178.0,177.05,178.05,175.2,177.0,176.2,176.7,1984605,35067929435000.004,29083.0,1469413,0.7404000000000001
2011-06-13,NTPC,EQ,176.2,175.55,181.3,175.55,179.95,180.0,179.68,2632181,47293931360000.0,21736.0,1819553,0.6912999999999999
2011-06-14,NTPC,EQ,180.0,180.5,181.8,179.95,180.15,180.8,180.9,1393371,25205950255000.0,20003.0,1022759,0.7340000000000001
2011-06-15,NTPC,EQ,180.8,180.0,180.1,176.35,176.5,177.25,178.51,709663,12668398000000.0,10653.0,419171,0.5907
2011-06-16,NTPC,EQ,177.25,175.8,179.4,175.8,177.0,177.0,178.12,991693,17664399285000.0,17710.0,458496,0.4623
2011-06-17,NTPC,EQ,177.0,175.35,179.4,174.8,178.25,178.9,177.11,1203094,21307989500000.0,15191.0,638178,0.5304
2011-06-20,NTPC,EQ,178.9,179.0,180.55,172.7,175.65,174.65,175.02,1940926,33969509725000.0,31427.0,1101810,0.5677000000000001
2011-06-21,NTPC,EQ,174.65,175.3,177.0,173.4,176.2,176.45,175.6,920981,16172577719999.998,17034.0,607781,0.6598999999999999
2011-06-22,NTPC,EQ,176.45,176.9,177.45,174.4,174.95,175.15,175.63,1124515,19749419975000.0,27843.0,741584,0.6595000000000001
2011-06-23,NTPC,EQ,175.15,175.0,179.0,175.0,176.0,175.8,176.6,1843228,32551128910000.004,19326.0,1296894,0.7036
2011-06-24,NTPC,EQ,175.8,176.4,186.45,176.0,181.55,182.15,181.53,5413252,98267083440000.0,35741.0,3455922,0.6384000000000001
2011-06-27,NTPC,EQ,182.15,180.0,184.15,179.4,182.5,182.45,182.45,2983390,54432863165000.0,20271.0,2159919,0.7240000000000001
2011-06-28,NTPC,EQ,182.45,182.85,184.0,180.75,183.95,183.6,182.22,1260568,22969713315000.0,18441.0,561393,0.44530000000000003
2011-06-29,NTPC,EQ,183.6,184.05,186.25,184.0,185.1,185.1,185.22,2058732,38132406215000.0,17542.0,1090233,0.5296000000000001
2011-06-30,NTPC,EQ,185.1,185.2,188.6,183.65,187.05,186.9,186.7,3965410,74034390225000.0,29140.0,2490612,0.6281
2011-07-01,NTPC,EQ,186.9,187.0,189.0,184.75,187.0,186.8,186.65,1475425,27538878725000.0,24106.0,840856,0.5699000000000001
2011-07-04,NTPC,EQ,186.8,187.0,188.0,183.85,184.0,184.45,184.98,1738638,32161846039999.996,13091.0,1260588,0.725
2011-07-05,NTPC,EQ,184.45,184.35,185.9,182.65,183.8,184.7,183.81,2173379,39949146425000.0,21056.0,1355064,0.6235
2011-07-06,NTPC,EQ,184.7,184.5,187.0,183.75,185.5,185.35,185.5,1699651,31528867155000.0,30384.0,973039,0.5725
2011-07-07,NTPC,EQ,185.35,185.2,190.8,185.05,190.0,190.25,188.54,2815806,53089876815000.0,28628.0,1880138,0.6677
2011-07-08,NTPC,EQ,190.25,190.25,192.45,189.35,191.0,190.85,191.21,2849440,54482772500000.0,27972.0,1990462,0.6985
2011-07-11,NTPC,EQ,190.85,190.0,192.0,187.55,188.6,189.15,189.58,1652776,31333329089999.996,11184.0,1124030,0.6801
2011-07-12,NTPC,EQ,189.15,188.0,190.0,183.1,186.5,187.0,187.15,3270790,61213290750000.0,23631.0,2174402,0.6648000000000001
2011-07-13,NTPC,EQ,187.0,186.55,191.0,186.25,190.0,190.3,189.47,3640824,68984185629999.99,20548.0,2678182,0.7356
2011-07-14,NTPC,EQ,190.3,188.75,192.0,188.25,188.75,189.35,189.51,3122423,59174280179999.99,40182.0,2189872,0.7012999999999999
2011-07-15,NTPC,EQ,189.35,188.3,191.9,188.3,189.75,189.85,190.3,2610815,49683201665000.0,34400.0,1623801,0.622
2011-07-18,NTPC,EQ,189.85,188.25,189.7,184.5,185.95,186.1,187.16,2577065,48232313210000.0,19515.0,1702808,0.6607999999999999
2011-07-19,NTPC,EQ,186.1,186.7,190.4,186.5,188.25,188.95,188.96,1860668,35159292405000.0,15938.0,999246,0.537
2011-07-20,NTPC,EQ,188.95,189.0,189.8,184.6,185.15,185.25,186.64,1448834,27041505420000.0,10541.0,915512,0.6319
2011-07-21,NTPC,EQ,185.25,185.3,186.6,182.1,182.95,182.85,183.35,1312857,24071492145000.0,11453.0,847632,0.6456000000000001
2011-07-22,NTPC,EQ,182.85,183.5,186.95,182.65,183.2,183.2,184.32,3048919,56198711810000.0,22082.0,2198838,0.7212000000000001
2011-07-25,NTPC,EQ,183.2,183.2,185.0,181.5,183.8,183.65,183.16,5984817,109618906345000.0,48796.0,3211037,0.5365
2011-07-26,NTPC,EQ,183.65,184.45,185.55,179.7,180.6,180.35,181.96,2453411,44643128955000.0,15621.0,1533585,0.6251
2011-07-27,NTPC,EQ,180.35,180.9,181.5,178.0,180.75,180.45,179.63,2015049,36196087375000.0,14564.0,1325986,0.658
2011-07-28,NTPC,EQ,180.45,178.25,179.5,175.85,177.0,176.35,177.08,4413614,78154254605000.0,32118.0,3178471,0.7202
2011-07-29,NTPC,EQ,176.35,177.0,178.1,175.5,177.0,176.1,176.98,2708215,47930379580000.0,17376.0,2073741,0.7656999999999999
2011-08-01,NTPC,EQ,176.1,177.2,178.8,176.15,176.8,176.85,177.25,982939,17422609950000.0,12373.0,567466,0.5773
2011-08-02,NTPC,EQ,176.85,176.5,181.7,176.1,181.5,181.0,179.1,2741450,49099934485000.0,18882.0,2000676,0.7298
2011-08-03,NTPC,EQ,181.0,179.8,181.9,178.0,181.0,181.25,180.32,3171005,57179257645000.01,27117.0,2371091,0.7477
2011-08-04,NTPC,EQ,181.25,180.7,181.0,175.75,177.1,177.05,177.95,2726269,48513190635000.0,21070.0,2048626,0.7514000000000001
2011-08-05,NTPC,EQ,177.05,174.55,175.4,170.75,170.95,171.45,173.08,3457138,59836154670000.01,34086.0,2395400,0.6929000000000001
2011-08-08,NTPC,EQ,171.45,169.3,172.9,165.0,171.1,171.15,170.89,3265132,55796300465000.0,32565.0,2099026,0.6429
2011-08-09,NTPC,EQ,171.15,166.7,171.5,166.0,169.9,169.15,169.08,2924954,49453788870000.0,33515.0,1779454,0.6084
2011-08-10,NTPC,EQ,169.15,173.2,177.6,169.1,174.7,175.5,173.19,3728782,64580359100000.0,31801.0,1956436,0.5246999999999999
2011-08-11,NTPC,EQ,175.5,174.35,179.4,173.55,177.8,177.8,177.71,1540448,27375712220000.0,16519.0,712189,0.4623
2011-08-12,NTPC,EQ,177.8,179.0,179.0,174.35,175.25,175.7,176.41,1547100,27292793110000.004,11269.0,918116,0.5934
2011-08-16,NTPC,EQ,175.7,177.0,177.2,174.5,177.0,175.45,175.45,834338,14638398325000.0,10235.0,505865,0.6063000000000001
2011-08-17,NTPC,EQ,175.45,174.15,178.5,174.0,175.1,175.35,176.47,2061472,36377937485000.0,11619.0,1345044,0.6525
2011-08-18,NTPC,EQ,175.35,178.0,178.0,172.75,175.0,174.3,174.94,1101831,19275802975000.0,12180.0,647123,0.5872999999999999
2011-08-19,NTPC,EQ,174.3,171.55,175.6,171.55,173.5,174.1,174.05,1871896,32581031110000.004,14144.0,977152,0.522
2011-08-22,NTPC,EQ,174.1,173.55,176.9,171.85,175.15,174.65,174.07,1012402,17622478760000.0,10876.0,496937,0.4908
2011-08-23,NTPC,EQ,174.65,175.9,175.9,170.8,171.65,171.4,171.97,2621376,45080430230000.0,24025.0,1624759,0.6198
2011-08-24,NTPC,EQ,171.4,170.3,171.5,169.5,170.1,170.1,170.39,2842779,48437474635000.0,27490.0,1703488,0.5992000000000001
2011-08-25,NTPC,EQ,170.1,170.4,171.0,168.05,170.3,170.05,169.51,4475566,75864499750000.0,33949.0,2746233,0.6136
2011-08-26,NTPC,EQ,170.05,169.8,169.8,162.55,167.4,166.45,165.94,2974642,49362200620000.0,36184.0,1882212,0.6328
2011-08-29,NTPC,EQ,166.45,168.0,169.55,167.25,168.75,169.1,168.39,1079537,18178490400000.0,12260.0,545896,0.5057
2011-08-30,NTPC,EQ,169.1,169.0,170.7,167.6,170.0,169.3,168.93,2294827,38766266160000.0,30200.0,1541087,0.6715000000000001
2011-09-02,NTPC,EQ,169.3,174.8,174.8,165.1,167.0,166.4,168.25,3911576,65811137820000.01,34814.0,2507458,0.6409999999999999
2011-09-05,NTPC,EQ,166.4,166.1,166.9,163.2,163.45,163.7,164.26,4290037,70466190660000.0,45341.0,2982995,0.6953
2011-09-06,NTPC,EQ,163.7,163.75,164.7,161.5,162.4,162.2,162.44,4468785,72589470205000.0,38578.0,2841452,0.6358
2011-09-07,NTPC,EQ,162.2,162.9,168.35,162.5,167.45,167.9,165.21,4435549,73281439785000.0,31313.0,2814942,0.6346
2011-09-08,NTPC,EQ,167.9,168.3,168.3,165.7,166.5,166.1,166.52,2250644,37476656560000.0,19258.0,1366576,0.6072
2011-09-09,NTPC,EQ,166.1,167.0,168.0,162.8,162.9,163.35,165.26,2350184,38839117005000.0,16645.0,1258693,0.5356000000000001
2011-09-12,NTPC,EQ,163.35,162.5,162.75,160.0,161.9,162.05,161.35,1844401,29759434739999.996,18638.0,963471,0.5224
2011-09-13,NTPC,EQ,162.05,163.45,165.65,162.0,163.25,163.55,163.8,1974001,32334294864999.996,18836.0,822931,0.4169
2011-09-14,NTPC,EQ,163.55,164.45,165.1,162.05,164.15,164.15,163.42,1671411,27314481620000.0,16634.0,891900,0.5336
2011-09-15,NTPC,EQ,164.15,165.8,165.8,162.1,164.25,164.55,163.52,1350152,22078102815000.0,14131.0,564534,0.4181
2011-09-16,NTPC,EQ,164.55,165.2,173.55,165.0,171.8,172.45,170.51,5795670,98824117565000.0,33581.0,3830509,0.6609
2011-09-19,NTPC,EQ,172.45,170.75,172.85,168.0,168.2,168.6,170.9,1299561,22209816685000.0,19089.0,687624,0.5291
2011-09-20,NTPC,EQ,168.6,169.3,172.65,169.0,171.6,172.0,171.4,1938906,33231923905000.0,18076.0,1062196,0.5478000000000001
2011-09-21,NTPC,EQ,172.0,172.0,174.35,172.0,172.85,173.3,173.36,2005802,34773325295000.0,18648.0,1144910,0.5708
2011-09-22,NTPC,EQ,173.3,171.4,171.6,165.05,166.7,165.75,167.13,1555134,25991331815000.0,14755.0,939626,0.6042000000000001
2011-09-23,NTPC,EQ,165.75,164.8,168.95,163.85,167.5,167.0,166.77,2128665,35499169985000.0,20589.0,1081080,0.5079
2011-09-26,NTPC,EQ,167.0,168.25,168.4,163.0,164.0,163.65,164.42,1584252,26048629955000.0,14567.0,942844,0.5951
2011-09-27,NTPC,EQ,163.65,164.6,166.35,163.8,165.9,165.65,164.91,2162201,35657854910000.0,15536.0,1256926,0.5813
2011-09-28,NTPC,EQ,165.65,166.45,169.55,164.6,169.55,168.6,166.85,2353438,39267431590000.0,22476.0,1386715,0.5892000000000001
2011-09-29,NTPC,EQ,168.6,168.45,170.3,164.6,168.0,168.15,167.49,2647187,44336815075000.0,27389.0,1552926,0.5866
2011-09-30,NTPC,EQ,168.15,167.5,169.0,164.65,169.0,167.65,166.95,2320276,38738003610000.0,31337.0,1501641,0.6472
2011-10-03,NTPC,EQ,167.65,165.5,166.45,163.6,164.65,164.35,164.46,1583724,26045550230000.0,16003.0,1052500,0.6646
2011-10-04,NTPC,EQ,164.35,164.0,165.6,161.85,164.0,163.95,163.96,1295102,21234514155000.0,16017.0,627083,0.4842
2011-10-05,NTPC,EQ,163.95,164.7,165.85,162.45,165.0,163.9,164.43,1610551,26482882760000.0,13016.0,1044035,0.6482
2011-10-07,NTPC,EQ,163.9,168.5,169.2,165.25,167.3,166.9,166.94,3350320,55929323325000.0,28835.0,2330294,0.6955
2011-10-10,NTPC,EQ,166.9,167.45,171.45,165.4,170.2,170.6,169.25,3371177,57057126504999.99,22638.0,2347390,0.6962999999999999
2011-10-11,NTPC,EQ,170.6,171.0,177.0,170.9,176.1,176.4,175.08,6267867,109737418125000.0,45110.0,4648535,0.7415999999999999
2011-10-12,NTPC,EQ,176.4,175.55,178.6,174.65,177.55,177.4,177.1,3291035,58284241610000.0,21988.0,2071704,0.6295000000000001
2011-10-13,NTPC,EQ,177.4,177.6,178.25,172.95,173.2,173.5,176.06,1575953,27746377005000.0,12704.0,718250,0.4558
2011-10-14,NTPC,EQ,173.5,172.9,176.9,171.9,172.1,172.9,174.61,2435387,42525118590000.0,18393.0,1545659,0.6347
2011-10-17,NTPC,EQ,172.9,173.0,173.2,167.4,167.9,168.25,169.11,1602499,27099233439999.996,14465.0,997208,0.6223
2011-10-18,NTPC,EQ,168.25,167.9,170.75,167.05,168.55,168.35,168.93,1481126,25021360090000.0,11740.0,828617,0.5595
2011-10-19,NTPC,EQ,168.35,168.5,172.45,168.25,171.8,171.95,169.98,1413533,24026605765000.0,11774.0,786539,0.5564
2011-10-20,NTPC,EQ,171.95,170.15,171.75,168.0,171.05,171.3,169.4,948409,16066216885000.0,8867.0,512327,0.5402
2011-10-21,NTPC,EQ,171.3,171.7,171.7,168.8,169.95,169.45,169.66,1043684,17707141960000.0,6181.0,576429,0.5523
2011-10-24,NTPC,EQ,169.45,171.2,173.0,170.5,171.25,171.1,171.45,2015659,34559144170000.0,11898.0,1244149,0.6172
2011-10-25,NTPC,EQ,171.1,171.85,177.35,169.55,173.0,173.6,173.98,5916972,102944161030000.0,35087.0,2739170,0.4629
2011-10-26,NTPC,EQ,173.6,174.35,174.95,173.8,174.9,174.3,174.46,199066,3472947850000.0,2629.0,83440,0.4192
2011-10-28,NTPC,EQ,174.3,180.0,183.0,175.6,177.6,178.55,177.03,3816480,67562078425000.0,36035.0,2455912,0.6435
2011-10-31,NTPC,EQ,178.55,178.8,183.4,178.0,179.8,179.25,180.87,4986901,90197546425000.0,30767.0,3898176,0.7817000000000001
2011-11-01,NTPC,EQ,179.25,179.05,180.9,176.8,176.9,177.35,178.82,1181127,21120794895000.0,12747.0,642272,0.5438000000000001
2011-11-02,NTPC,EQ,177.35,176.1,179.65,175.25,175.25,175.95,177.23,726781,12880645880000.0,9624.0,301989,0.4155
2011-11-03,NTPC,EQ,175.95,175.4,178.95,174.65,178.95,178.1,177.12,1215494,21529416320000.0,15419.0,728099,0.599
2011-11-04,NTPC,EQ,178.1,179.0,181.65,178.2,178.8,179.35,179.78,1482420,26651579705000.0,12619.0,803981,0.5423
2011-11-08,NTPC,EQ,179.35,178.8,180.4,176.65,178.25,178.15,178.13,1039668,18520045845000.0,10529.0,655251,0.6303
2011-11-09,NTPC,EQ,178.15,179.0,179.15,173.5,174.1,174.05,176.36,771477,13605944115000.0,9243.0,451203,0.5849000000000001
2011-11-11,NTPC,EQ,174.05,173.05,174.6,171.25,174.0,173.65,173.19,1315837,22788926770000.0,13162.0,737180,0.5602
2011-11-14,NTPC,EQ,173.65,174.05,176.45,172.1,172.2,173.0,174.55,971081,16950534394999.998,10317.0,547616,0.5639000000000001
2011-11-15,NTPC,EQ,173.0,172.8,172.85,168.5,170.0,170.0,170.77,2231389,38105964505000.0,16381.0,1672387,0.7495
2011-11-16,NTPC,EQ,170.0,170.8,171.85,167.9,170.4,168.95,169.68,3057175,51873330735000.0,18860.0,1896435,0.6203000000000001
2011-11-17,NTPC,EQ,168.95,169.85,170.6,164.15,164.3,165.0,167.41,2025138,33902776125000.0,13403.0,1449186,0.7156
2011-11-18,NTPC,EQ,165.0,164.9,165.0,160.5,162.45,162.3,162.04,2992213,48484632785000.0,27546.0,2004661,0.67
2011-11-21,NTPC,EQ,162.3,162.45,162.8,155.55,157.25,156.3,157.9,3566888,56321609750000.0,30128.0,2365995,0.6633
2011-11-22,NTPC,EQ,156.3,157.25,158.65,154.65,155.7,155.45,157.05,2586959,40629037505000.0,19450.0,1619787,0.6261
2011-11-23,NTPC,EQ,155.45,155.6,157.45,152.05,157.0,156.65,154.75,2472277,38258186005000.0,19064.0,1605313,0.6493000000000001
2011-11-24,NTPC,EQ,156.65,158.95,159.95,153.45,159.65,158.8,157.6,4383508,69085661095000.01,17412.0,3152721,0.7192000000000001
2011-11-25,NTPC,EQ,158.8,159.0,160.9,155.45,156.35,156.9,158.15,2864170,45297824090000.0,30140.0,1936933,0.6763
2011-11-28,NTPC,EQ,156.9,158.95,160.7,157.2,159.5,159.65,158.97,3551804,56461443710000.0,16031.0,2862807,0.8059999999999999
2011-11-29,NTPC,EQ,159.65,159.9,160.85,157.8,158.1,158.6,158.62,2317365,36757090305000.0,25115.0,1740170,0.7509
2011-11-30,NTPC,EQ,158.6,158.4,163.95,157.1,163.4,162.35,160.02,2856396,45709269500000.0,26825.0,1648472,0.5771000000000001
2011-12-01,NTPC,EQ,162.35,165.8,167.5,164.65,166.15,166.55,165.76,1827605,30294597200000.0,17306.0,1077280,0.5894
2011-12-02,NTPC,EQ,166.55,166.3,174.45,165.4,173.0,172.85,168.62,1853829,31259438405000.0,18288.0,1082959,0.5842
2011-12-05,NTPC,EQ,172.85,171.05,176.5,171.0,176.3,175.9,174.17,2696867,46971887555000.0,18470.0,1798650,0.6668999999999999
2011-12-07,NTPC,EQ,175.9,175.15,177.45,168.4,169.0,170.15,172.72,2407068,41574668675000.0,23744.0,1317577,0.5474
2011-12-08,NTPC,EQ,170.15,168.55,170.3,163.6,166.0,166.3,166.75,2047173,34136695150000.0,16661.0,971342,0.47450000000000003
2011-12-09,NTPC,EQ,166.3,163.25,167.8,162.65,166.05,166.1,165.52,1953522,32333994255000.0,14508.0,983427,0.5034000000000001
2011-12-12,NTPC,EQ,166.1,167.45,167.7,160.0,163.7,163.55,163.01,2957290,48207995055000.0,18026.0,1814802,0.6137
2011-12-13,NTPC,EQ,163.55,162.15,168.7,160.3,168.4,166.85,163.56,2061421,33715955325000.0,20007.0,897853,0.43560000000000004
2011-12-14,NTPC,EQ,166.85,166.5,166.95,163.2,163.3,164.1,164.53,2805526,46160446400000.0,18512.0,1695203,0.6042000000000001
2011-12-15,NTPC,EQ,164.1,162.9,167.5,159.1,167.4,166.4,163.69,2987790,48905783790000.0,24877.0,1588811,0.5318
2011-12-16,NTPC,EQ,166.4,166.1,170.25,159.4,161.0,160.95,166.76,3684013,61435794425000.0,32989.0,2154425,0.5848
2011-12-19,NTPC,EQ,160.95,161.0,161.25,156.55,160.05,160.3,158.94,2479579,39409387070000.0,17499.0,1574299,0.6349
2011-12-20,NTPC,EQ,160.3,160.3,161.8,154.1,154.65,154.9,157.08,3952329,62084860820000.01,37445.0,2694157,0.6817000000000001
2011-12-21,NTPC,EQ,154.9,157.0,162.2,155.15,161.75,160.75,157.18,3180446,49989050870000.0,28978.0,2092079,0.6578
2011-12-22,NTPC,EQ,160.75,160.8,164.4,159.15,164.2,163.4,161.34,2163895,34913279200000.0,17379.0,1174103,0.5426
2011-12-23,NTPC,EQ,163.4,164.5,165.5,157.6,158.35,158.3,160.23,2309617,37006177725000.0,19865.0,1241518,0.5375
2011-12-26,NTPC,EQ,158.3,158.8,161.1,158.7,161.0,160.55,160.04,1493090,23894812675000.0,9445.0,874876,0.5859000000000001
2011-12-27,NTPC,EQ,160.55,161.0,161.35,155.55,157.15,156.9,158.04,1753852,27718077420000.0,10779.0,1016075,0.5793
2011-12-28,NTPC,EQ,156.9,158.0,162.4,157.15,161.5,161.35,159.16,2118610,33719215825000.0,16394.0,1087981,0.5135000000000001
2011-12-29,NTPC,EQ,161.35,161.5,161.6,158.7,161.35,160.65,160.24,2094100,33555410889999.996,9549.0,869030,0.41500000000000004
2011-12-30,NTPC,EQ,160.65,161.0,162.45,159.2,160.05,160.85,160.89,1601076,25759515245000.0,14300.0,948685,0.5925
2012-01-02,NTPC,EQ,160.85,160.85,160.85,157.0,158.0,158.15,158.32,1170056,18523856620000.0,11416.0,600325,0.5131
2012-01-03,NTPC,EQ,158.15,159.5,161.5,158.7,160.45,160.35,160.31,1783665,28593199639999.996,15849.0,1060976,0.5948
2012-01-04,NTPC,EQ,160.35,161.0,161.0,158.75,160.1,160.15,159.77,1563432,24978868050000.0,15295.0,927282,0.5931000000000001
2012-01-05,NTPC,EQ,160.15,160.45,160.9,155.05,156.7,156.8,158.42,2664046,42203219675000.0,18127.0,1807632,0.6785
2012-01-06,NTPC,EQ,156.8,156.5,157.5,155.25,156.9,156.95,156.61,2186842,34248796620000.0,13703.0,1526157,0.6979000000000001
2012-01-07,NTPC,EQ,156.95,157.0,157.55,156.55,157.25,157.1,157.16,78609,1235414725000.0,1112.0,29734,0.37829999999999997
2012-01-09,NTPC,EQ,157.1,156.4,157.5,155.55,157.0,156.95,156.88,2154162,33794524825000.0,13060.0,1635847,0.7594
2012-01-10,NTPC,EQ,156.95,158.95,160.15,156.75,157.8,158.0,158.0,6326733,99963116460000.0,25923.0,5116397,0.8087000000000001
2012-01-11,NTPC,EQ,158.0,158.8,160.45,157.5,159.1,159.7,158.78,6377240,101260175620000.0,31387.0,4547429,0.7131000000000001
2012-01-12,NTPC,EQ,159.7,160.9,162.4,159.75,160.95,160.85,161.03,2483119,39985662880000.0,20509.0,1193830,0.4808
2012-01-13,NTPC,EQ,160.85,161.9,166.85,160.95,166.5,166.2,164.61,3381762,55666508070000.01,29896.0,1731424,0.512
2012-01-16,NTPC,EQ,166.2,164.75,165.9,161.55,161.75,161.85,163.03,1912437,31178419660000.004,16579.0,979242,0.512
2012-01-17,NTPC,EQ,161.85,162.95,167.8,162.8,166.9,167.2,165.67,3354079,55565428415000.0,27872.0,2394296,0.7138
2012-01-18,NTPC,EQ,167.2,167.2,169.2,163.4,164.25,164.5,166.22,2501336,41578176595000.0,23638.0,1517939,0.6069
2012-01-19,NTPC,EQ,164.5,165.2,172.5,165.0,172.5,171.45,169.66,4726114,80185061315000.0,39521.0,3111768,0.6584000000000001
2012-01-20,NTPC,EQ,171.45,171.95,175.8,171.05,174.5,174.5,174.1,3389796,59014854429999.99,24744.0,2183775,0.6442
2012-01-23,NTPC,EQ,174.5,173.05,177.5,173.05,174.0,175.55,176.2,2649397,46683417560000.0,16462.0,1836452,0.6931999999999999
2012-01-24,NTPC,EQ,175.55,175.6,177.15,172.95,174.3,175.35,175.19,2218639,38868652745000.0,16377.0,1632358,0.7356999999999999
2012-01-25,NTPC,EQ,175.35,175.35,177.1,174.25,175.05,174.75,174.99,3783568,66208415654999.99,23393.0,2862803,0.7565999999999999
2012-01-27,NTPC,EQ,174.75,178.15,178.9,172.7,174.25,174.05,175.0,2300869,40265806390000.0,28839.0,1241220,0.5395000000000001
2012-01-30,NTPC,EQ,174.05,171.55,174.9,170.75,172.0,171.75,172.66,2902754,50119131625000.0,24788.0,1923062,0.6625
2012-01-31,NTPC,EQ,171.75,170.4,172.55,169.25,171.3,172.2,171.2,2316462,39658210655000.0,19921.0,1484978,0.6411
2012-02-01,NTPC,EQ,172.2,172.0,173.65,170.05,171.1,170.85,171.0,2472782,42284318520000.0,24284.0,1749896,0.7077
2012-02-02,NTPC,EQ,170.85,172.0,173.15,170.6,171.6,171.9,172.16,3892481,67011443715000.0,23227.0,3170701,0.8146
2012-02-03,NTPC,EQ,171.9,171.1,177.4,171.1,176.8,176.8,174.97,1715203,30010536995000.0,21265.0,883436,0.5151
2012-02-06,NTPC,EQ,176.8,178.0,178.3,174.5,176.85,177.65,176.81,2817583,49817183045000.0,26968.0,1987973,0.7056
2012-02-07,NTPC,EQ,177.65,177.55,178.45,174.55,175.15,175.75,175.94,1011199,17791084580000.0,14587.0,511282,0.5056
2012-02-08,NTPC,EQ,175.75,175.5,178.9,175.45,177.2,177.25,177.55,1164910,20682673320000.0,22580.0,613952,0.527
2012-02-09,NTPC,EQ,177.25,177.0,181.0,176.55,180.5,180.0,179.65,2395889,43042064765000.0,28233.0,1384596,0.5779
2012-02-10,NTPC,EQ,180.0,179.9,181.45,178.65,180.05,180.35,180.06,1451030,26127129000000.0,16657.0,996959,0.6870999999999999
2012-02-13,NTPC,EQ,180.35,180.0,182.35,179.3,180.8,181.0,180.53,1376997,24858755470000.0,13935.0,858213,0.6232
2012-02-14,NTPC,EQ,181.0,180.15,183.4,180.1,181.75,181.65,181.97,1420813,25855107235000.0,15632.0,809011,0.5694
2012-02-15,NTPC,EQ,181.65,181.75,184.45,179.8,182.0,182.1,182.17,4058349,73930041980000.0,31918.0,3113038,0.7671
2012-02-16,NTPC,EQ,182.1,183.9,185.6,182.6,183.85,183.95,184.58,5395930,99595498180000.0,39285.0,4109215,0.7615000000000001
2012-02-17,NTPC,EQ,183.95,186.0,190.75,184.85,187.0,187.9,188.05,4331483,81454931945000.0,25683.0,2767682,0.639
2012-02-21,NTPC,EQ,187.9,187.15,189.9,184.85,185.5,186.15,187.35,2558196,47928795515000.0,19839.0,1710741,0.6687000000000001
2012-02-22,NTPC,EQ,186.15,185.5,187.6,181.2,182.85,182.8,183.65,1705292,31317488005000.0,15316.0,1035806,0.6074
2012-02-23,NTPC,EQ,182.8,182.15,186.0,180.2,185.0,185.05,183.44,2026319,37170581395000.0,11418.0,971537,0.47950000000000004
2012-02-24,NTPC,EQ,185.05,185.05,187.4,182.3,183.45,183.7,185.09,2656684,49172837015000.0,38892.0,1618939,0.6093999999999999
2012-02-27,NTPC,EQ,183.7,185.0,185.0,175.5,180.5,180.85,181.28,4290611,77778701625000.0,15450.0,3286642,0.766
2012-02-28,NTPC,EQ,180.85,181.0,183.8,179.6,179.9,180.05,181.12,1433059,25956274500000.0,15965.0,772976,0.5394
2012-02-29,NTPC,EQ,180.05,180.9,183.45,179.6,181.6,181.05,181.29,1439128,26089902665000.0,16292.0,777038,0.5399
2012-03-01,NTPC,EQ,181.05,181.5,182.7,174.7,176.35,176.45,177.73,1697183,30164861250000.0,17758.0,963605,0.5678
2012-03-02,NTPC,EQ,176.45,177.95,180.8,176.35,179.5,179.0,178.55,1750742,31259311435000.004,37974.0,923523,0.5275
2012-03-03,NTPC,EQ,179.0,179.7,180.0,177.3,178.4,178.6,178.64,30494,544755180000.0,583.0,14875,0.4878
2012-03-05,NTPC,EQ,178.6,177.8,178.35,174.35,176.7,175.65,176.1,970469,17089860169999.998,15303.0,511881,0.5275
2012-03-06,NTPC,EQ,175.65,174.5,179.75,173.0,173.65,174.55,176.4,1033621,18232839065000.0,11014.0,506828,0.4903
2012-03-07,NTPC,EQ,174.55,173.0,174.4,169.6,170.0,170.2,171.41,1328776,22776727460000.0,14249.0,657851,0.4951
2012-03-09,NTPC,EQ,170.2,172.45,174.65,170.05,173.8,173.65,172.09,2575058,44315457015000.0,26756.0,1720663,0.6681999999999999
2012-03-12,NTPC,EQ,173.65,175.0,176.0,170.35,172.0,172.1,171.65,2131127,36580078345000.0,23562.0,1307059,0.6133
2012-03-13,NTPC,EQ,172.1,172.65,174.6,172.6,174.2,173.25,173.58,1078670,18723448380000.0,10978.0,482562,0.4474
2012-03-14,NTPC,EQ,173.25,175.0,178.0,174.3,178.0,177.6,176.29,1655451,29183343125000.0,29667.0,903371,0.5457
2012-03-15,NTPC,EQ,177.6,177.6,180.0,177.0,179.2,179.6,179.04,2601767,46583141370000.0,19198.0,1484320,0.5705
2012-03-16,NTPC,EQ,179.6,179.2,181.3,171.2,172.0,172.35,177.0,1665581,29481480739999.996,16528.0,571924,0.34340000000000004
2012-03-19,NTPC,EQ,172.35,173.45,174.8,171.15,171.5,171.95,173.3,1208248,20938670505000.0,11209.0,627486,0.5193
2012-03-20,NTPC,EQ,171.95,170.65,174.3,169.25,171.95,173.15,172.5,1585737,27354096414999.996,12200.0,871111,0.5493
2012-03-21,NTPC,EQ,173.15,172.0,176.25,171.65,176.0,175.8,174.49,2121392,37016215805000.0,26812.0,1561669,0.7362000000000001
2012-03-22,NTPC,EQ,175.8,176.0,176.8,170.05,170.35,171.25,173.87,2138830,37187841790000.0,26643.0,1208001,0.5648
2012-03-23,NTPC,EQ,171.25,171.25,173.25,170.45,172.0,171.8,171.9,635648,10926631855000.0,10043.0,307030,0.483
2012-03-26,NTPC,EQ,171.8,172.25,172.25,165.0,165.15,165.45,166.95,1450946,24222844230000.0,18189.0,769306,0.5302
2012-03-27,NTPC,EQ,165.45,167.75,167.85,162.6,164.9,164.0,164.78,1604904,26445820295000.0,20038.0,938967,0.5851
2012-03-28,NTPC,EQ,164.0,164.0,164.55,160.6,161.7,161.6,162.01,2955397,47879075560000.0,31820.0,2213996,0.7491
2012-03-29,NTPC,EQ,161.6,161.0,163.7,160.05,163.3,162.5,161.67,5498377,88890868805000.0,23473.0,3797470,0.6907
2012-03-30,NTPC,EQ,162.5,163.0,164.95,161.85,162.7,162.75,163.54,4235191,69260679985000.0,39272.0,3011319,0.711
2012-04-02,NTPC,EQ,162.75,163.8,168.1,163.0,168.0,167.5,166.14,1361543,22620429355000.0,18724.0,603287,0.44310000000000005
2012-04-03,NTPC,EQ,167.5,168.5,168.85,166.5,167.4,167.5,167.53,1314268,22017550980000.0,9481.0,749811,0.5705
2012-04-04,NTPC,EQ,167.5,167.9,169.25,166.5,167.65,167.8,167.69,813397,13640047794999.998,8055.0,318729,0.3918
2012-04-09,NTPC,EQ,167.8,166.2,166.75,162.55,163.25,163.05,164.3,831118,13655091250000.0,9422.0,430149,0.5176
2012-04-10,NTPC,EQ,163.05,162.55,163.45,161.2,162.25,162.4,162.28,1818261,29507615530000.0,19504.0,1208729,0.6648000000000001
2012-04-11,NTPC,EQ,162.4,161.0,166.1,161.0,165.4,165.35,164.19,1728846,28385517814999.996,17480.0,997122,0.5768
2012-04-12,NTPC,EQ,165.35,166.1,167.0,164.25,165.6,165.45,165.72,2099382,34791253980000.0,23564.0,1320428,0.629
2012-04-13,NTPC,EQ,165.45,166.5,169.0,165.75,166.0,166.75,167.15,1563711,26136789620000.0,19552.0,1054907,0.6746
2012-04-16,NTPC,EQ,166.75,165.1,166.35,164.0,166.25,165.5,165.22,1272894,21030942110000.0,15642.0,711562,0.559
2012-04-17,NTPC,EQ,165.5,165.05,168.9,164.7,167.4,167.5,167.42,3104410,51973812595000.0,24189.0,2140124,0.6894
2012-04-18,NTPC,EQ,167.5,167.55,169.75,167.3,167.7,167.9,168.49,2318546,39065754000000.0,17352.0,1580569,0.6817000000000001
2012-04-19,NTPC,EQ,167.9,168.9,169.5,167.0,168.15,168.15,168.21,926893,15591052525000.0,6498.0,602223,0.6497
2012-04-20,NTPC,EQ,168.15,168.0,168.9,163.6,165.7,165.25,166.87,961655,16046931750000.0,9369.0,537537,0.559
2012-04-23,NTPC,EQ,165.25,164.8,166.45,163.05,166.35,165.95,165.1,1852932,30591961300000.0,9294.0,1387290,0.7487
2012-04-24,NTPC,EQ,165.95,165.95,168.25,164.5,168.0,167.3,167.17,1208982,20210154585000.0,8619.0,723918,0.5988
2012-04-25,NTPC,EQ,167.3,167.9,167.9,163.35,164.5,164.9,164.92,880226,14516929294999.998,7400.0,526337,0.598
2012-04-26,NTPC,EQ,164.9,164.1,165.95,160.4,162.5,161.15,162.2,2580877,41861792960000.0,25274.0,1753336,0.6794
2012-04-27,NTPC,EQ,161.15,161.6,163.35,161.0,161.5,161.9,162.06,816036,13224529105000.0,11170.0,366221,0.44880000000000003
2012-04-28,NTPC,EQ,161.9,161.3,163.35,161.3,162.8,162.6,162.32,36332,589748715000.0,530.0,17274,0.4754
2012-04-30,NTPC,EQ,162.6,161.4,164.35,161.4,162.5,162.5,163.23,1339594,21866071850000.0,10908.0,880761,0.6575
2012-05-02,NTPC,EQ,162.5,162.0,163.25,159.25,159.35,159.85,160.87,1844631,29674672535000.004,25727.0,1132525,0.614
2012-05-03,NTPC,EQ,159.85,159.8,159.8,155.75,157.5,157.0,157.19,2996687,47105014120000.0,17152.0,1841545,0.6145
2012-05-04,NTPC,EQ,157.0,156.0,158.3,154.05,154.95,154.95,155.88,1493848,23285505670000.0,16466.0,922199,0.6173
2012-05-07,NTPC,EQ,154.95,154.0,157.05,152.5,156.3,156.15,154.29,1540439,23768164585000.0,21246.0,854152,0.5545
2012-05-08,NTPC,EQ,156.15,156.9,157.65,154.55,156.4,155.9,155.99,2258290,35226978105000.0,18066.0,1491645,0.6605
2012-05-09,NTPC,EQ,155.9,154.65,155.3,150.2,152.0,151.45,152.83,1772441,27088434500000.0,23142.0,872138,0.49210000000000004
2012-05-10,NTPC,EQ,151.45,151.0,153.75,148.25,149.95,149.4,151.48,2693200,40797397995000.0,33075.0,1250593,0.4644
2012-05-11,NTPC,EQ,149.4,149.4,150.9,146.1,148.0,148.15,148.1,1980850,29336820020000.0,22683.0,925507,0.4672
2012-05-14,NTPC,EQ,148.15,148.15,150.1,146.5,146.9,147.5,148.46,3577061,53104521840000.0,25706.0,2486733,0.6951999999999999
2012-05-15,NTPC,EQ,147.5,146.5,147.6,142.4,143.05,143.4,144.23,2572922,37109244075000.0,25525.0,1629778,0.6334000000000001
2012-05-16,NTPC,EQ,143.4,142.4,142.9,138.85,141.55,141.05,140.83,3102828,43697737715000.0,28869.0,1936170,0.624
2012-05-17,NTPC,EQ,141.05,141.05,142.85,141.0,142.4,142.1,141.99,2374249,33710918000000.0,21032.0,1630962,0.6869
2012-05-18,NTPC,EQ,142.1,141.0,147.5,140.05,144.5,144.95,144.61,3012894,43569678500000.0,22256.0,1971649,0.6544
2012-05-21,NTPC,EQ,144.95,144.6,146.0,141.75,142.95,143.6,143.88,1877003,27006660205000.0,17556.0,798393,0.4254
2012-05-22,NTPC,EQ,143.6,143.55,145.25,140.75,141.4,141.35,142.97,2602883,37212882865000.0,19176.0,1518918,0.5836
2012-05-23,NTPC,EQ,141.35,141.0,141.7,139.0,141.05,141.05,140.68,1725872,24279165130000.0,19711.0,944910,0.5475
2012-05-24,NTPC,EQ,141.05,141.1,143.25,139.95,142.9,142.1,142.02,1247042,17710945915000.0,10831.0,552063,0.44270000000000004
2012-05-25,NTPC,EQ,142.1,142.1,143.0,141.05,142.25,142.2,142.32,1382667,19678300900000.0,11349.0,774257,0.56
2012-05-28,NTPC,EQ,142.2,141.7,144.9,141.7,144.75,144.5,143.75,986993,14187776025000.0,10257.0,485652,0.49210000000000004
2012-05-29,NTPC,EQ,144.5,145.1,146.15,143.9,145.0,145.5,145.21,1692158,24572272735000.0,12686.0,1135937,0.6713
2012-05-30,NTPC,EQ,145.5,143.9,146.45,143.9,145.25,145.25,145.24,2671971,38806808220000.0,20981.0,1942335,0.7269
2012-05-31,NTPC,EQ,145.25,144.2,148.0,144.15,146.1,146.8,146.57,3496903,51254591520000.0,19923.0,2521518,0.7211
2012-06-01,NTPC,EQ,146.8,146.3,146.65,144.1,144.5,145.1,145.13,1819785,26411253935000.0,13371.0,1282844,0.7049
2012-06-04,NTPC,EQ,145.1,144.0,144.8,141.4,144.2,144.05,143.25,2467267,35343316315000.0,19823.0,1581040,0.6408
2012-06-05,NTPC,EQ,144.05,144.05,147.5,144.05,147.35,146.95,146.7,1807994,26524132825000.0,18300.0,1304148,0.7212999999999999
2012-06-06,NTPC,EQ,146.95,147.5,153.4,147.5,152.6,152.75,151.39,2986562,45213752935000.0,22142.0,2077054,0.6955
2012-06-07,NTPC,EQ,152.75,153.1,157.1,151.75,154.5,155.05,154.62,2851625,44092671530000.0,28187.0,1857296,0.6513
2012-06-08,NTPC,EQ,155.05,154.5,157.3,152.5,156.1,156.0,154.7,1717404,26567851185000.0,17159.0,828934,0.4827
2012-06-11,NTPC,EQ,156.0,156.3,158.8,154.6,154.7,155.1,156.65,1350948,21163037525000.0,12807.0,583936,0.4322
2012-06-12,NTPC,EQ,155.1,154.7,158.5,153.55,157.7,157.65,155.96,1645654,25665506820000.0,16432.0,799739,0.48600000000000004
2012-06-13,NTPC,EQ,157.65,157.5,157.8,153.5,154.0,154.3,156.19,1378589,21532142895000.0,16497.0,633263,0.4594
2012-06-14,NTPC,EQ,154.3,153.0,154.4,147.6,148.3,148.25,149.89,3943392,59105575195000.01,56475.0,2652545,0.6727
2012-06-15,NTPC,EQ,148.25,148.0,151.3,147.0,150.1,150.2,149.02,2847989,42441231375000.0,22555.0,1906787,0.6695000000000001
2012-06-18,NTPC,EQ,150.2,151.05,152.4,147.45,149.75,149.2,149.95,1618309,24265897480000.0,14926.0,657445,0.40630000000000005
2012-06-19,NTPC,EQ,149.2,148.5,151.15,147.35,148.55,149.65,149.34,2841821,42440142805000.0,28746.0,1876577,0.6603
2012-06-20,NTPC,EQ,149.65,150.0,152.2,148.9,149.55,149.55,150.76,2192887,33060452605000.0,17250.0,1246848,0.5686
2012-06-21,NTPC,EQ,149.55,149.8,152.0,149.0,152.0,151.3,150.73,1407922,21221611715000.0,11825.0,908261,0.6451000000000001
2012-06-22,NTPC,EQ,151.3,150.4,153.35,149.55,151.85,152.15,151.48,2307852,34959497864999.996,24572.0,1209934,0.5243
2012-06-25,NTPC,EQ,152.15,151.55,154.1,151.45,152.55,152.5,152.77,2643014,40378250540000.0,20879.0,1668547,0.6313000000000001
2012-06-26,NTPC,EQ,152.5,152.6,154.45,151.65,154.25,153.7,152.81,1861660,28447491835000.004,24698.0,1282711,0.6890000000000001
2012-06-27,NTPC,EQ,153.7,155.0,156.55,154.25,155.0,155.1,155.32,1585916,24633031745000.0,22100.0,948170,0.5979
2012-06-28,NTPC,EQ,155.1,156.0,158.35,154.85,157.0,157.6,156.88,3775058,59222962015000.0,26097.0,2718713,0.7202
2012-06-29,NTPC,EQ,157.6,158.85,160.4,158.05,159.9,159.45,159.5,2562263,40869186615000.0,18880.0,1800104,0.7025
2012-07-02,NTPC,EQ,159.45,160.0,162.0,159.25,161.1,161.3,161.11,1232664,19859088590000.0,17190.0,664321,0.5389
2012-07-03,NTPC,EQ,161.3,161.5,162.6,159.0,161.3,161.05,161.22,1771809,28565872564999.996,18533.0,995794,0.562
2012-07-04,NTPC,EQ,161.05,161.3,162.0,158.5,160.8,160.9,160.56,1565581,25136959530000.0,16992.0,1019401,0.6511
2012-07-05,NTPC,EQ,160.9,160.5,162.35,159.0,161.4,161.6,160.87,1439107,23151560320000.0,14635.0,813130,0.5650000000000001
2012-07-06,NTPC,EQ,161.6,161.0,161.85,159.7,160.7,160.85,160.85,610637,9822295125000.0,8175.0,312966,0.5125
2012-07-09,NTPC,EQ,160.85,159.25,160.55,157.5,160.15,160.05,159.58,1388775,22161416715000.0,10817.0,940653,0.6773
2012-07-10,NTPC,EQ,160.05,159.5,160.7,157.5,160.7,159.85,158.88,1318679,20951526000000.0,12516.0,708939,0.5376
2012-07-11,NTPC,EQ,159.85,158.6,161.7,158.6,160.3,160.15,159.84,2058528,32903699675000.0,17871.0,1452212,0.7055
2012-07-12,NTPC,EQ,160.15,158.9,160.35,157.0,159.15,158.95,158.74,1751435,27803051730000.0,13545.0,1101801,0.6291
2012-07-13,NTPC,EQ,158.95,159.25,161.1,158.7,159.75,159.75,160.27,830706,13313746270000.0,7129.0,416630,0.5015
2012-07-16,NTPC,EQ,159.75,158.8,160.8,158.35,158.85,158.8,159.72,1205828,19259253000000.0,11743.0,660638,0.5479
2012-07-17,NTPC,EQ,158.8,159.45,160.15,157.3,157.65,158.3,158.41,1578444,25003641000000.0,14039.0,1036987,0.657
2012-07-18,NTPC,EQ,158.3,158.25,158.7,156.1,157.15,157.05,157.06,1380065,21674951830000.0,6319.0,1000527,0.725
2012-07-19,NTPC,EQ,157.05,158.0,159.05,156.5,157.35,157.1,156.99,5181611,81345203850000.0,15298.0,4644626,0.8964
2012-07-20,NTPC,EQ,157.1,156.7,157.45,155.55,156.4,155.9,156.08,841612,13135904405000.0,7643.0,553420,0.6576000000000001
2012-07-23,NTPC,EQ,155.9,155.55,155.9,152.4,154.5,153.75,153.25,5130285,78623987570000.0,16570.0,4511025,0.8793000000000001
2012-07-24,NTPC,EQ,153.75,154.0,154.15,152.3,152.6,152.9,153.12,1719091,26321975655000.0,10218.0,1156281,0.6726000000000001
2012-07-25,NTPC,EQ,152.9,152.15,152.95,149.1,150.25,150.05,150.26,4029936,60552012895000.01,13650.0,3453672,0.8570000000000001
2012-07-26,NTPC,EQ,150.05,151.0,152.4,149.4,151.9,151.15,150.91,2908260,43888783490000.0,12875.0,2070825,0.7120000000000001
2012-07-27,NTPC,EQ,151.15,152.5,155.45,152.15,153.5,153.25,153.71,1358985,20888966745000.0,13217.0,630039,0.4636
2012-07-30,NTPC,EQ,153.25,153.6,158.45,153.6,157.9,157.9,156.37,1270051,19859259985000.0,10883.0,795675,0.6265
2012-07-31,NTPC,EQ,157.9,158.1,159.0,156.4,157.0,157.0,157.65,1812673,28576313780000.0,33515.0,1228843,0.6779000000000001
2012-08-01,NTPC,EQ,157.0,157.05,159.0,156.2,157.6,157.5,157.38,2130122,33524229455000.0,19092.0,1567390,0.7358
2012-08-02,NTPC,EQ,157.5,157.6,164.5,157.55,163.5,163.5,160.94,8059566,129712393820000.0,30046.0,6579279,0.8163
2012-08-03,NTPC,EQ,163.5,163.0,168.4,162.2,166.4,166.25,165.47,6398183,105869297015000.0,48465.0,4097083,0.6404000000000001
2012-08-06,NTPC,EQ,166.25,166.7,168.5,164.8,165.3,165.65,166.9,2035262,33967540595000.0,21686.0,1280398,0.6291
2012-08-07,NTPC,EQ,165.65,165.3,167.95,164.3,167.0,167.35,165.76,2217539,36757571400000.0,12110.0,1604217,0.7234
2012-08-08,NTPC,EQ,167.35,167.7,170.95,166.8,168.0,168.25,168.72,3104480,52379587610000.0,19542.0,1466825,0.47250000000000003
2012-08-09,NTPC,EQ,168.25,168.35,170.5,168.25,170.25,169.95,169.63,1668808,28307424810000.004,20942.0,937990,0.5621
2012-08-10,NTPC,EQ,169.95,168.75,172.5,168.7,172.0,171.95,171.05,3105567,53120122280000.0,13653.0,2363853,0.7612000000000001
2012-08-13,NTPC,EQ,171.95,171.95,172.8,171.05,171.9,172.2,171.98,1071535,18427982650000.0,11603.0,599748,0.5597
2012-08-14,NTPC,EQ,172.2,171.1,172.95,169.7,171.8,171.8,170.8,1717882,29340598845000.0,11264.0,1349384,0.7855
2012-08-16,NTPC,EQ,171.8,171.75,172.0,169.65,170.0,170.0,170.11,2274411,38689799865000.0,14664.0,1909865,0.8397
2012-08-17,NTPC,EQ,170.0,170.55,171.2,167.1,168.75,168.05,169.58,1727717,29299074635000.004,13098.0,1251953,0.7245999999999999
2012-08-21,NTPC,EQ,168.05,167.5,174.8,167.5,173.7,173.75,172.18,1191130,20508881090000.0,18363.0,673090,0.5651
2012-08-22,NTPC,EQ,173.75,173.5,173.9,171.0,171.0,171.4,172.02,878867,15118443410000.0,9693.0,523530,0.5957
2012-08-23,NTPC,EQ,171.4,171.5,172.4,169.7,171.1,170.5,170.61,1303510,22239070150000.0,24465.0,922604,0.7078
2012-08-24,NTPC,EQ,170.5,169.7,171.15,167.9,168.7,168.6,169.41,1921066,32544545314999.996,18079.0,1465608,0.7629000000000001
2012-08-27,NTPC,EQ,168.6,168.45,169.75,167.1,169.2,168.95,168.39,1155095,19450160335000.0,9818.0,787042,0.6814
2012-08-28,NTPC,EQ,168.95,169.85,172.35,168.7,171.65,171.85,171.06,1187981,20321467460000.0,10657.0,710850,0.5984
2012-08-29,NTPC,EQ,171.85,173.0,173.0,169.9,171.9,172.3,171.66,1287452,22101039125000.0,19111.0,795370,0.6178
2012-08-30,NTPC,EQ,172.3,171.15,173.25,169.3,171.4,171.45,171.23,3930507,67300422020000.01,26095.0,2408888,0.6129
2012-08-31,NTPC,EQ,171.45,170.0,170.4,167.4,167.6,168.05,168.14,2123372,35702915920000.0,20762.0,1557495,0.7334999999999999
2012-09-03,NTPC,EQ,168.05,168.25,171.2,167.6,167.6,168.8,169.88,1222223,20763319330000.0,21700.0,793199,0.649
2012-09-04,NTPC,EQ,168.8,167.5,170.8,165.75,170.15,170.35,168.66,2507106,42285242410000.0,23679.0,1631038,0.6506000000000001
2012-09-05,NTPC,EQ,170.35,169.0,169.6,166.9,169.1,168.55,168.32,1658675,27918848175000.0,20724.0,1128581,0.6804000000000001
2012-09-06,NTPC,EQ,168.55,167.6,172.7,166.0,171.6,171.5,170.48,2213752,37741065605000.0,27277.0,1606559,0.7256999999999999
2012-09-07,NTPC,EQ,171.5,172.15,174.2,171.8,172.0,172.25,172.47,1851777,31937516014999.996,14138.0,1461316,0.7891
2012-09-08,NTPC,EQ,172.25,171.15,172.4,171.15,171.5,171.65,171.71,31169,535212975000.0,580.0,18292,0.5869
2012-09-10,NTPC,EQ,171.65,171.15,172.8,170.9,172.25,172.0,172.01,832538,14320158894999.998,7368.0,511322,0.6142000000000001
2012-09-11,NTPC,EQ,172.0,170.65,174.7,170.65,174.65,174.35,173.55,985156,17097006855000.002,15482.0,534222,0.5423
2012-09-12,NTPC,EQ,174.35,175.0,175.5,169.6,170.8,170.65,172.54,1634418,28200191064999.996,18731.0,1061297,0.6493000000000001
2012-09-13,NTPC,EQ,170.65,171.0,172.4,170.0,170.55,171.15,171.23,737645,12630975175000.0,8759.0,369396,0.5008
2012-09-14,NTPC,EQ,171.15,173.5,173.85,167.05,167.95,168.3,170.53,3296332,56210889585000.0,33801.0,2724610,0.8266
2012-09-17,NTPC,EQ,168.3,169.5,170.35,168.2,168.95,169.0,169.08,3806753,64364708815000.0,56235.0,3194693,0.8392000000000001
2012-09-18,NTPC,EQ,169.0,169.0,170.7,165.0,166.55,166.35,167.16,5378584,89909292590000.0,40003.0,4520759,0.8405
2012-09-20,NTPC,EQ,166.35,166.6,168.05,163.35,163.9,164.1,165.01,4160439,68651279965000.0,20557.0,3067690,0.7373000000000001
2012-09-21,NTPC,EQ,164.1,164.2,169.45,164.0,169.4,168.75,167.46,4654575,77947056645000.0,47196.0,3241408,0.6964
2012-09-24,NTPC,EQ,168.75,169.0,170.9,165.8,166.5,166.45,167.91,5145410,86395127750000.0,41742.0,3479639,0.6763
2012-09-25,NTPC,EQ,166.45,168.65,169.2,164.1,165.0,164.95,166.36,4575267,76115765995000.0,27257.0,3524806,0.7704000000000001
2012-09-26,NTPC,EQ,164.95,165.7,165.9,164.3,164.9,165.0,165.04,2167361,35769862270000.0,11473.0,1777634,0.8201999999999999
2012-09-27,NTPC,EQ,165.0,164.9,165.9,162.75,164.5,164.35,164.34,3384872,55628295790000.0,23497.0,2193907,0.6482
2012-09-28,NTPC,EQ,164.35,165.0,168.65,164.6,167.9,168.1,167.09,3616654,60430467720000.01,25415.0,2670155,0.7383
2012-10-01,NTPC,EQ,168.1,168.0,170.9,167.4,169.7,170.15,169.62,1787420,30317875135000.004,11567.0,1139562,0.6375000000000001
2012-10-03,NTPC,EQ,170.15,170.0,171.5,169.0,170.0,170.05,170.06,2532262,43064778310000.0,16381.0,1791872,0.7076000000000001
2012-10-04,NTPC,EQ,170.05,170.95,172.9,170.05,170.65,170.85,171.25,1357273,23243351885000.0,12961.0,658052,0.48479999999999995
2012-10-05,NTPC,EQ,170.85,171.2,171.75,137.0,170.45,171.05,166.77,4231475,70569480255000.0,38863.0,1372029,0.32420000000000004
2012-10-08,NTPC,EQ,171.05,170.35,174.1,170.05,171.0,171.55,172.42,3309646,57065678350000.0,32943.0,2081990,0.6291
2012-10-09,NTPC,EQ,171.55,172.0,173.35,168.65,168.9,169.8,170.32,3598760,61293671154999.99,36973.0,2612216,0.7259000000000001
2012-10-10,NTPC,EQ,169.8,168.9,169.1,165.5,166.75,166.5,166.93,2912146,48612177365000.0,32283.0,2120449,0.7281000000000001
2012-10-11,NTPC,EQ,166.5,167.75,168.4,166.1,167.7,167.85,167.45,2643117,44259103295000.0,18470.0,1713181,0.6482
2012-10-12,NTPC,EQ,167.85,167.75,170.25,160.2,169.0,168.9,169.09,2911207,49226685430000.0,27576.0,2057585,0.7068000000000001
2012-10-15,NTPC,EQ,168.9,168.1,168.7,166.65,168.15,168.15,167.9,1447373,24301683420000.0,13616.0,1050017,0.7255
2012-10-16,NTPC,EQ,168.15,169.75,169.95,166.8,167.25,167.7,168.69,2237501,37743660920000.0,13488.0,1576174,0.7044
2012-10-17,NTPC,EQ,167.7,168.45,169.45,166.8,169.0,169.05,168.51,1714601,28892841689999.996,12761.0,1213764,0.7079000000000001
2012-10-18,NTPC,EQ,169.05,169.25,169.6,167.15,168.4,168.7,168.72,2164313,36515412755000.0,14268.0,1444289,0.6673
2012-10-19,NTPC,EQ,168.7,168.0,168.5,166.05,166.5,166.3,166.94,2247624,37521701095000.0,19734.0,1660565,0.7388
2012-10-22,NTPC,EQ,166.3,166.5,169.8,165.25,169.8,169.15,168.78,6390853,107865358555000.0,13561.0,5553527,0.8690000000000001
2012-10-23,NTPC,EQ,169.15,169.0,170.05,168.65,169.0,169.0,169.04,3227725,54561402740000.0,6699.0,2874934,0.8906999999999999
2012-10-25,NTPC,EQ,169.0,168.0,171.45,168.0,170.5,169.3,169.59,5106198,86594358900000.0,17839.0,3489367,0.6834
2012-10-26,NTPC,EQ,169.3,169.6,172.0,166.95,169.0,169.1,169.28,8649744,146418801330000.0,24684.0,5819528,0.6728000000000001
2012-10-29,NTPC,EQ,169.1,169.35,169.95,166.85,167.75,167.75,168.87,5212797,88028805175000.0,20748.0,4645944,0.8913
2012-10-30,NTPC,EQ,167.75,167.0,168.85,165.8,166.5,166.15,167.22,1439194,24066577735000.0,23320.0,979918,0.6809000000000001
2012-10-31,NTPC,EQ,166.15,166.15,167.1,165.0,165.5,165.35,165.62,1136305,18819055675000.0,21017.0,666358,0.5864
2012-11-01,NTPC,EQ,165.35,165.0,166.35,164.6,165.4,165.45,165.2,1693606,27978349960000.004,10602.0,1260542,0.7443000000000001
2012-11-02,NTPC,EQ,165.45,166.1,168.75,166.1,168.0,168.15,167.54,2421058,40561691010000.0,15953.0,1878206,0.7758
2012-11-05,NTPC,EQ,168.15,167.9,168.55,166.15,167.8,167.45,167.06,638521,10667268000000.0,10739.0,344465,0.5395000000000001
2012-11-06,NTPC,EQ,167.45,167.2,169.25,166.75,169.15,168.65,168.37,3367827,56703885529999.99,24284.0,2699017,0.8014
2012-11-07,NTPC,EQ,168.65,168.65,170.4,167.55,169.85,169.3,169.43,1599173,27095283080000.0,15395.0,1115426,0.6975
2012-11-08,NTPC,EQ,169.3,168.5,170.85,167.65,169.5,170.0,169.65,937263,15900782894999.998,14512.0,512756,0.5471
2012-11-09,NTPC,EQ,170.0,170.2,170.4,166.1,167.1,166.7,167.87,830181,13936413580000.002,13061.0,512507,0.6173
2012-11-12,NTPC,EQ,166.7,167.0,168.25,166.9,167.85,167.5,167.4,410585,6873301465000.001,8163.0,215239,0.5242
2012-11-13,NTPC,EQ,167.5,167.85,168.0,166.2,166.55,166.75,166.83,101142,1687316220000.0,1780.0,40462,0.4001
2012-11-15,NTPC,EQ,166.75,168.0,168.2,165.35,166.9,166.9,166.72,3004019,50083212090000.0,39378.0,2054892,0.684
2012-11-16,NTPC,EQ,166.9,166.1,168.3,165.8,166.15,166.4,166.91,1346336,22472081495000.0,13995.0,882994,0.6558
2012-11-19,NTPC,EQ,166.4,166.5,168.8,166.4,168.4,168.35,168.02,1429560,24019773245000.0,28268.0,954350,0.6676000000000001
2012-11-20,NTPC,EQ,168.35,168.6,169.4,167.5,168.0,168.35,168.53,1435319,24189980930000.0,21119.0,997192,0.6948000000000001
2012-11-21,NTPC,EQ,168.35,168.2,168.45,161.4,161.75,162.0,164.15,1185167,19454643340000.0,14122.0,642820,0.5424
2012-11-22,NTPC,EQ,162.0,162.25,165.05,161.6,164.7,163.9,163.14,2076277,33871595545000.0,17031.0,1438351,0.6928
2012-11-23,NTPC,EQ,163.9,165.45,166.9,158.3,159.25,159.4,162.36,4657786,75621518560000.0,32767.0,2556570,0.5489
2012-11-26,NTPC,EQ,159.4,160.3,160.8,157.05,159.65,159.45,158.64,1288377,20439164220000.0,29400.0,456420,0.3543
2012-11-27,NTPC,EQ,159.45,160.45,160.7,158.05,158.7,158.55,158.93,2296466,36497804270000.0,44500.0,1393527,0.6068
2012-11-29,NTPC,EQ,158.55,159.25,161.5,157.25,160.1,160.6,159.68,4709045,75193522320000.0,58756.0,3267398,0.6939000000000001
2012-11-30,NTPC,EQ,160.6,161.4,163.0,159.8,161.9,162.4,161.83,2385862,38609701180000.0,34279.0,1499800,0.6286
2012-12-03,NTPC,EQ,162.4,162.4,162.4,159.2,160.8,160.45,160.68,1610267,25874460225000.0,48360.0,1104753,0.6861
2012-12-04,NTPC,EQ,160.45,159.55,161.1,158.05,158.6,158.6,159.69,4038882,64495774370000.01,26021.0,3295235,0.8159000000000001
2012-12-05,NTPC,EQ,158.6,159.0,160.3,158.25,158.9,158.7,159.07,2103711,33464516885000.004,37040.0,1482072,0.7045
2012-12-06,NTPC,EQ,158.7,159.4,162.2,156.6,161.4,161.1,159.38,2917955,46507823060000.0,18334.0,1800462,0.617
2012-12-07,NTPC,EQ,161.1,161.4,162.5,159.05,159.4,159.85,160.19,1964408,31468754520000.0,15484.0,1333435,0.6788
2012-12-10,NTPC,EQ,159.85,160.0,160.0,156.0,156.9,156.9,157.73,2046235,32276108200000.0,21638.0,1312442,0.6414
2012-12-11,NTPC,EQ,156.9,157.8,158.3,149.7,154.45,154.2,155.35,5029780,78136663830000.0,50999.0,3372534,0.6705
2012-12-12,NTPC,EQ,154.2,154.0,155.0,151.9,152.9,153.2,153.43,3959043,60741978229999.99,35182.0,2537208,0.6409
2012-12-13,NTPC,EQ,153.2,153.3,153.7,149.85,150.0,150.6,151.58,3480130,52752690025000.0,28797.0,2644120,0.7598
2012-12-14,NTPC,EQ,150.6,150.9,153.2,149.35,152.8,152.8,151.14,5551123,83899743395000.0,27464.0,3603455,0.6491
2012-12-17,NTPC,EQ,152.8,153.45,155.25,152.4,154.45,154.5,154.03,2987875,46021820125000.0,30348.0,2107302,0.7053
2012-12-18,NTPC,EQ,154.5,154.95,156.5,154.1,155.1,155.45,155.43,3124028,48556527740000.0,21644.0,1972551,0.6314000000000001
2012-12-19,NTPC,EQ,155.45,155.9,155.95,153.35,154.9,154.75,154.74,2646883,40957925180000.0,31077.0,1978408,0.7474
2012-12-20,NTPC,EQ,154.75,154.9,155.3,153.35,153.95,154.05,154.05,2292045,35307927165000.0,19474.0,1790402,0.7811
2012-12-21,NTPC,EQ,154.05,153.45,154.05,152.55,153.05,153.15,153.3,1926522,29533347010000.004,12306.0,1481291,0.7689
2012-12-24,NTPC,EQ,153.15,152.6,154.85,152.6,154.6,154.3,154.11,800250,12332426275000.0,8463.0,413846,0.5171
2012-12-26,NTPC,EQ,154.3,155.0,155.65,154.05,155.6,155.3,155.2,1504038,23343228065000.0,14752.0,993245,0.6604000000000001
2012-12-27,NTPC,EQ,155.3,155.75,156.5,154.8,155.9,155.5,155.55,3201752,49801951285000.0,13609.0,2377733,0.7426
2012-12-28,NTPC,EQ,155.5,155.5,157.95,155.5,157.3,156.65,156.57,1950875,30545388860000.004,20729.0,1367120,0.7008
2012-12-31,NTPC,EQ,156.65,156.55,157.25,156.0,156.5,156.45,156.65,837028,13111690825000.0,8905.0,547200,0.6537000000000001
2013-01-01,NTPC,EQ,156.45,156.9,157.75,154.8,155.5,155.5,155.84,2666117,41549630690000.0,10498.0,2170945,0.8143000000000001
2013-01-02,NTPC,EQ,155.5,156.3,158.0,156.25,157.5,157.5,157.44,1285883,20245339515000.0,12453.0,663941,0.5163
2013-01-03,NTPC,EQ,157.5,157.75,159.4,156.8,157.6,157.55,157.85,1998735,31550513739999.996,14563.0,1235017,0.6179
2013-01-04,NTPC,EQ,157.55,157.95,159.4,157.6,158.7,158.9,158.51,1432012,22699380055000.0,11700.0,998322,0.6970999999999999
2013-01-07,NTPC,EQ,158.9,159.0,159.25,156.75,157.2,157.6,157.71,1315208,20742567300000.0,8999.0,779880,0.593
2013-01-08,NTPC,EQ,157.6,157.5,158.0,156.5,157.8,157.45,157.03,2827055,44393061915000.0,10157.0,2492965,0.8818000000000001
2013-01-09,NTPC,EQ,157.45,157.6,159.25,155.2,155.75,155.7,156.7,2212222,34664649480000.0,17467.0,1650865,0.7462000000000001
2013-01-10,NTPC,EQ,155.7,156.35,156.85,153.35,153.5,153.8,154.61,1812449,28022357245000.0,15931.0,1352051,0.746
2013-01-11,NTPC,EQ,153.8,154.0,155.15,152.3,152.35,152.7,153.43,1809114,27757609195000.0,15680.0,1130530,0.6249
2013-01-14,NTPC,EQ,152.7,153.0,154.45,152.8,154.15,154.05,153.88,3303392,50832492625000.0,40113.0,2505237,0.7584000000000001
2013-01-15,NTPC,EQ,154.05,154.15,156.5,153.1,155.0,155.65,154.56,2884770,44588444555000.0,24004.0,2292385,0.7947
2013-01-16,NTPC,EQ,155.65,155.95,156.75,155.35,156.2,156.2,156.38,4050039,63334402600000.0,16149.0,3522814,0.8698
2013-01-17,NTPC,EQ,156.2,156.15,157.3,155.35,157.2,157.1,156.51,2836805,44397845025000.0,12921.0,2429401,0.8564
2013-01-18,NTPC,EQ,157.1,157.25,165.0,157.05,164.8,164.5,161.09,5786293,93210999490000.0,44483.0,3964635,0.6851999999999999
2013-01-21,NTPC,EQ,164.5,164.6,167.5,160.7,162.35,161.6,163.9,4929427,80792763770000.0,47243.0,2453739,0.4978
2013-01-22,NTPC,EQ,161.6,163.55,165.5,163.1,164.4,164.35,164.72,6308986,103919563950000.0,36069.0,4434999,0.703
2013-01-23,NTPC,EQ,164.35,165.0,165.55,161.15,163.2,162.6,162.9,2939344,47882519665000.0,24512.0,1905710,0.6483
2013-01-24,NTPC,EQ,162.6,161.75,162.65,159.75,160.5,160.35,160.28,5703728,91421503420000.0,60559.0,5110938,0.8961
2013-01-25,NTPC,EQ,160.35,160.5,162.0,159.0,159.2,159.35,160.17,2617302,41920652065000.0,13988.0,2156795,0.8240999999999999
2013-01-28,NTPC,EQ,159.35,159.05,160.45,156.2,157.95,157.65,158.01,1997701,31565861135000.004,10012.0,1370959,0.6863
2013-01-29,NTPC,EQ,157.65,157.8,158.5,156.85,157.35,157.3,157.62,1879430,29623984235000.004,19726.0,1441135,0.7668
2013-01-30,NTPC,EQ,157.3,157.9,157.95,155.0,155.9,155.8,155.78,2219315,34571637180000.0,18393.0,1690811,0.7619
2013-01-31,NTPC,EQ,155.8,155.2,158.2,154.8,156.8,157.1,156.43,3636351,56884564520000.01,22133.0,2896253,0.7965000000000001
2013-02-01,NTPC,EQ,157.1,157.5,158.6,156.0,156.4,156.95,157.28,3975613,62527540504999.99,23982.0,3049009,0.7669
2013-02-04,NTPC,EQ,156.95,156.55,157.95,155.0,155.5,155.55,156.23,2475038,38667243275000.0,21930.0,1722940,0.6961
2013-02-05,NTPC,EQ,155.55,154.15,157.7,154.0,155.25,155.45,155.62,4038691,62851802765000.0,22869.0,3114624,0.7712000000000001
2013-02-06,NTPC,EQ,155.45,154.95,154.95,150.35,151.75,151.8,152.86,7227981,110489523375000.0,38882.0,5291068,0.7320000000000001
2013-02-07,NTPC,EQ,151.8,149.1,150.85,147.55,147.7,148.05,148.6,32274581,479613933970000.0,70531.0,18790898,0.5822
2013-02-08,NTPC,EQ,148.05,147.0,150.75,146.5,148.2,148.05,148.46,53131799,788803774305000.0,118369.0,33574602,0.6319
2013-02-11,NTPC,EQ,148.05,148.95,149.15,147.1,147.3,147.65,147.85,9313520,137701407655000.0,44841.0,7159081,0.7687
2013-02-12,NTPC,EQ,147.65,147.9,148.45,146.9,147.1,147.4,147.45,8551412,126094408715000.02,47422.0,6977841,0.816
2013-02-13,NTPC,EQ,147.4,147.8,149.15,147.4,147.75,148.25,148.53,6292374,93458143885000.0,42030.0,4748041,0.7545999999999999
2013-02-14,NTPC,EQ,148.25,149.0,150.45,148.2,149.7,149.3,149.55,7498147,112133825920000.0,37565.0,5946478,0.7931
2013-02-15,NTPC,EQ,149.3,149.0,151.4,148.95,149.85,149.95,150.44,6910909,103967469540000.0,55762.0,4459461,0.6453
2013-02-18,NTPC,EQ,149.95,150.0,151.4,150.0,151.0,151.1,151.02,4874248,73609911965000.0,24432.0,3447507,0.7073
2013-02-19,NTPC,EQ,151.1,151.25,153.7,151.15,153.5,153.5,152.62,6368233,97193419020000.0,38654.0,5303248,0.8328
2013-02-20,NTPC,EQ,153.5,154.25,154.25,151.75,152.4,152.4,153.0,6132794,93830707230000.0,34572.0,4861553,0.7927
2013-02-21,NTPC,EQ,152.4,152.25,152.75,151.6,152.05,152.0,152.08,8220001,125012445934999.98,55403.0,7164471,0.8715999999999999
2013-02-22,NTPC,EQ,152.0,151.9,152.4,149.6,151.5,151.55,151.04,5573051,84177540850000.0,47252.0,4154298,0.7454000000000001
2013-02-25,NTPC,EQ,151.55,152.0,152.95,149.2,149.6,149.85,150.83,5683809,85729161520000.0,34010.0,4595801,0.8086
2013-02-26,NTPC,EQ,149.85,149.0,152.1,148.5,150.4,151.0,150.77,12907523,194602986850000.0,44088.0,10927276,0.8466
2013-02-27,NTPC,EQ,151.0,152.0,154.5,150.7,153.35,153.85,152.41,14910241,227252001294999.97,75507.0,12919577,0.8665
2013-02-28,NTPC,EQ,153.85,154.3,156.2,149.9,151.35,150.9,152.8,43384279,662920391450000.0,144875.0,38203758,0.8806
2013-03-01,NTPC,EQ,150.9,148.95,150.7,147.0,150.0,150.05,149.4,11395921,170253501115000.0,56532.0,9340894,0.8197
2013-03-04,NTPC,EQ,150.05,149.9,150.45,147.75,149.15,149.35,149.35,6167822,92118875080000.0,63500.0,4669233,0.757
2013-03-05,NTPC,EQ,149.35,150.0,150.2,147.7,149.0,149.55,148.82,7690061,114439779270000.0,64997.0,5762020,0.7493000000000001
2013-03-06,NTPC,EQ,149.55,149.95,150.9,148.1,148.6,148.45,149.33,3363567,50227272930000.0,36942.0,2264286,0.6731999999999999
2013-03-07,NTPC,EQ,148.45,148.1,149.25,147.75,148.45,148.15,148.38,2221216,32958451530000.0,28703.0,1535023,0.6911
2013-03-08,NTPC,EQ,148.15,149.0,150.5,145.05,148.5,149.05,149.43,8627254,128913451670000.0,35029.0,6020535,0.6979000000000001
2013-03-11,NTPC,EQ,149.05,149.25,150.05,148.5,149.35,149.6,149.48,3872169,57882280929999.99,61074.0,3112762,0.8039000000000001
2013-03-12,NTPC,EQ,149.6,149.6,150.75,147.3,147.35,147.8,149.03,6692486,99741248675000.0,57473.0,5449109,0.8142
2013-03-13,NTPC,EQ,147.8,147.5,147.8,145.8,146.7,146.8,146.85,4317683,63403545065000.0,31269.0,3429017,0.7942
2013-03-14,NTPC,EQ,146.8,146.95,147.6,146.3,146.75,146.85,147.04,4314707,63445486570000.01,28490.0,3142301,0.7283
2013-03-15,NTPC,EQ,146.85,147.2,148.25,145.5,145.8,145.95,146.66,6116060,89700664845000.0,25606.0,5038349,0.8238
2013-03-18,NTPC,EQ,145.95,145.0,146.1,144.05,145.8,145.85,145.36,3441675,50028438400000.0,21156.0,2673031,0.7767000000000001
2013-03-19,NTPC,EQ,145.85,146.0,147.1,143.75,144.25,144.3,145.03,5401068,78334013010000.0,30906.0,3981639,0.7372
2013-03-20,NTPC,EQ,144.3,144.55,144.55,139.05,139.6,139.35,141.07,5941684,83818204495000.0,64334.0,4180599,0.7036
2013-03-21,NTPC,EQ,139.35,139.35,141.0,136.15,138.35,137.95,137.67,9724854,133882854370000.0,169081.0,7330471,0.7538
2013-03-22,NTPC,EQ,137.95,137.75,142.35,137.6,139.9,139.3,139.65,6803748,95017453445000.0,75247.0,5137339,0.7551000000000001
2013-03-25,NTPC,EQ,139.3,140.9,144.8,140.4,142.15,142.45,142.94,14314141,204609103205000.0,115336.0,11522591,0.805
2013-03-26,NTPC,EQ,142.45,141.0,143.4,141.0,142.35,142.7,142.73,8256696,117851628400000.0,74104.0,6930538,0.8394
2013-03-28,NTPC,EQ,142.7,142.05,142.55,140.5,141.75,141.95,141.83,10748073,152438736960000.0,49533.0,9601950,0.8934000000000001
2013-04-01,NTPC,EQ,141.95,142.05,144.9,142.05,142.9,143.5,144.04,5226253,75277083330000.0,58672.0,4164463,0.7968000000000001
2013-04-02,NTPC,EQ,143.5,143.2,144.85,143.0,144.3,144.1,143.99,5308389,76433166115000.0,57086.0,4076098,0.7679
2013-04-03,NTPC,EQ,144.1,144.45,146.95,143.55,145.8,145.4,146.06,8074304,117936869315000.02,49158.0,6781599,0.8399
2013-04-04,NTPC,EQ,145.4,145.0,146.5,144.2,144.5,144.8,145.41,3678003,53481111885000.0,18829.0,2680623,0.7288
2013-04-05,NTPC,EQ,144.8,144.5,144.5,139.3,140.65,141.0,140.63,6864954,96538598920000.0,47004.0,5140548,0.7488
2013-04-08,NTPC,EQ,141.0,140.05,142.35,140.0,140.7,140.85,141.15,3390891,47862731735000.0,69417.0,2401085,0.7081000000000001
2013-04-09,NTPC,EQ,140.85,141.6,143.25,140.75,141.7,141.55,142.54,9123426,130043265570000.0,51542.0,7182059,0.7872
2013-04-10,NTPC,EQ,141.55,140.6,143.2,140.15,142.5,142.8,142.37,4209810,59935249454999.99,60600.0,2980724,0.708
2013-04-11,NTPC,EQ,142.8,142.0,142.5,139.5,139.75,140.25,140.61,4341991,61054740390000.0,52962.0,3215584,0.7406
2013-04-12,NTPC,EQ,140.25,140.0,141.5,139.4,140.1,140.6,140.4,2630163,36926410005000.0,39586.0,1846562,0.7021
2013-04-15,NTPC,EQ,140.6,140.0,141.35,139.2,140.8,140.95,140.42,1438280,20196532800000.0,21610.0,995040,0.6918000000000001
2013-04-16,NTPC,EQ,140.95,140.15,144.9,140.15,143.4,143.95,143.68,5988161,86036189030000.0,63816.0,4519419,0.7547
2013-04-17,NTPC,EQ,143.95,144.0,146.05,143.7,144.0,144.15,144.78,4362192,63157448995000.01,42289.0,3248152,0.7445999999999999
2013-04-18,NTPC,EQ,144.15,144.8,146.45,144.25,145.25,145.85,145.78,3051629,44486061105000.0,31071.0,2270176,0.7439
2013-04-22,NTPC,EQ,145.85,145.05,149.5,145.05,149.0,148.95,147.95,4318761,63897859395000.01,39975.0,3464076,0.8020999999999999
2013-04-23,NTPC,EQ,148.95,149.0,149.7,148.05,148.95,149.05,148.81,5058571,75278469945000.0,29457.0,4098231,0.8102
2013-04-25,NTPC,EQ,149.05,148.55,155.9,148.55,155.45,155.25,154.18,18633136,287288590380000.0,126425.0,16621269,0.892
2013-04-26,NTPC,EQ,155.25,155.0,157.7,153.35,154.95,154.9,155.23,7544747,117113776625000.0,50567.0,5500201,0.7290000000000001
2013-04-29,NTPC,EQ,154.9,155.0,157.0,155.0,156.0,156.0,156.01,4830379,75358921045000.0,20213.0,4433586,0.9179
2013-04-30,NTPC,EQ,156.0,156.95,158.0,155.65,156.8,157.35,156.74,5608397,87904563380000.0,48253.0,4587810,0.818
2013-05-02,NTPC,EQ,157.35,156.5,161.0,156.5,160.5,160.25,159.78,9404208,150260334970000.0,62406.0,7616288,0.8099
2013-05-03,NTPC,EQ,160.25,159.6,162.9,158.9,159.75,159.3,161.58,10176072,164423341290000.0,78890.0,7686133,0.7553000000000001
2013-05-06,NTPC,EQ,159.3,158.75,161.0,156.3,157.45,157.2,157.81,6294370,99328311975000.0,30404.0,5334327,0.8475
2013-05-07,NTPC,EQ,157.2,158.9,160.5,156.2,157.5,157.85,159.27,6745811,107437405815000.02,37589.0,5642177,0.8364
2013-05-08,NTPC,EQ,157.85,157.85,158.5,155.45,156.4,156.3,156.38,2846566,44514379135000.0,22837.0,2266596,0.7963
2013-05-09,NTPC,EQ,156.3,156.0,157.9,155.0,156.35,156.3,156.47,1824988,28554875470000.0,14396.0,1124068,0.6159
2013-05-10,NTPC,EQ,156.3,156.5,160.0,153.3,153.45,155.0,157.8,7540576,118990749880000.0,45981.0,3039433,0.4031
2013-05-11,NTPC,EQ,155.0,155.0,155.0,153.5,154.1,154.15,154.13,212343,3272906950000.0,2114.0,81685,0.3847
2013-05-13,NTPC,EQ,154.15,154.0,155.95,152.8,153.85,153.85,154.39,3340724,51576859860000.0,34621.0,2138077,0.64
2013-05-14,NTPC,EQ,153.85,154.1,155.0,152.85,153.9,153.95,153.92,5142991,79160211550000.0,38125.0,4190271,0.8148000000000001
2013-05-15,NTPC,EQ,153.95,154.2,158.0,154.15,156.85,157.3,156.0,6705575,104607681680000.0,54864.0,4857085,0.7243
2013-05-16,NTPC,EQ,157.3,157.3,159.0,155.85,156.7,156.45,157.14,5753402,90406587330000.0,30083.0,4022393,0.6990999999999999
2013-05-17,NTPC,EQ,156.45,156.1,161.0,156.1,160.35,159.9,158.69,7327667,116279438005000.0,36850.0,5441380,0.7426
2013-05-20,NTPC,EQ,159.9,160.15,160.95,158.55,159.4,159.55,160.01,6610672,105779627515000.0,31919.0,5381797,0.8140999999999999
2013-05-21,NTPC,EQ,159.55,159.05,159.55,151.4,152.5,152.3,154.03,4640118,71473093235000.0,42173.0,3287215,0.7084
2013-05-22,NTPC,EQ,152.3,153.0,155.9,152.1,155.3,154.75,153.91,3006077,46267727985000.0,26314.0,1957267,0.6511
2013-05-23,NTPC,EQ,154.75,153.35,155.0,147.95,148.85,148.5,150.62,5396067,81277040265000.0,39288.0,3392291,0.6287
2013-05-24,NTPC,EQ,148.5,151.0,151.35,149.1,150.0,150.0,150.35,3368844,50650906095000.0,19530.0,2471187,0.7334999999999999
2013-05-27,NTPC,EQ,150.0,150.95,152.9,150.5,152.35,152.3,152.09,4208080,63999104450000.0,35595.0,2571166,0.611
2013-05-28,NTPC,EQ,152.3,152.05,156.2,152.05,154.9,155.1,154.69,5421675,83868469845000.0,43289.0,3560352,0.6567000000000001
2013-05-29,NTPC,EQ,155.1,154.25,155.05,152.8,153.2,154.0,154.33,5692546,87855659920000.0,22594.0,4840646,0.8503000000000001
2013-05-30,NTPC,EQ,154.0,152.5,157.45,152.5,157.0,156.6,155.77,6213546,96785780000000.0,20587.0,4831632,0.7776000000000001
2013-05-31,NTPC,EQ,156.6,156.5,157.1,152.65,153.25,154.2,154.82,5491327,85016049190000.0,36717.0,4381063,0.7978000000000001
2013-06-03,NTPC,EQ,154.2,154.0,154.05,150.85,152.6,152.2,152.21,2570752,39129340990000.0,13046.0,1958991,0.762
2013-06-04,NTPC,EQ,152.2,152.3,155.6,152.25,154.25,154.05,153.97,3210151,49428007930000.0,20261.0,2535179,0.7897
2013-06-05,NTPC,EQ,154.05,153.1,155.4,153.1,153.5,153.95,154.27,2677901,41312299390000.0,14024.0,1877149,0.701
2013-06-06,NTPC,EQ,153.95,152.65,153.2,150.4,151.4,150.75,151.8,1687477,25615254600000.0,13679.0,1203932,0.7134999999999999
2013-06-07,NTPC,EQ,150.75,152.0,152.7,146.0,148.45,147.8,149.35,2480677,37048369500000.0,28483.0,1534610,0.6186
2013-06-10,NTPC,EQ,147.8,148.05,152.0,148.05,150.4,150.05,150.12,3799936,57042792470000.01,38181.0,2938080,0.7732
2013-06-11,NTPC,EQ,150.05,149.2,152.4,149.2,150.5,150.2,150.83,6584083,99307735755000.0,21926.0,5462176,0.8296
2013-06-12,NTPC,EQ,150.2,151.45,152.1,148.6,150.05,151.15,150.3,3851977,57893744615000.0,26116.0,3257308,0.8456
2013-06-13,NTPC,EQ,151.15,148.65,150.7,148.0,150.5,149.7,149.13,2556058,38117297455000.0,15869.0,2086618,0.8163
2013-06-14,NTPC,EQ,149.7,151.1,152.3,149.5,151.5,152.0,151.15,2705863,40898467695000.0,19412.0,2280378,0.8428
2013-06-17,NTPC,EQ,152.0,151.35,151.9,149.3,150.0,150.65,150.89,2912170,43941599085000.0,7181.0,2437187,0.8369
2013-06-18,NTPC,EQ,150.65,149.9,150.5,146.55,146.6,146.8,148.26,1679042,24892750800000.0,23558.0,1087986,0.648
2013-06-19,NTPC,EQ,146.8,146.8,146.8,143.75,144.45,145.0,144.68,3191072,46167223045000.0,27573.0,1988148,0.623
2013-06-20,NTPC,EQ,145.0,143.9,143.9,139.0,140.25,140.2,140.12,5787559,81092730155000.0,26111.0,4805660,0.8303
2013-06-21,NTPC,EQ,140.2,140.2,144.0,138.0,142.8,143.0,141.68,3803363,53886027595000.01,33163.0,2683573,0.7056
2013-06-24,NTPC,EQ,143.0,142.0,145.65,140.6,142.2,142.0,142.38,4551544,64803133045000.01,29369.0,3566163,0.7835
2013-06-25,NTPC,EQ,142.0,141.6,144.25,137.35,138.25,138.05,140.55,2587265,36363600020000.0,29311.0,1748128,0.6757
2013-06-26,NTPC,EQ,138.05,139.4,141.9,139.05,141.05,141.3,140.86,3683611,51887893630000.0,34334.0,2753712,0.7476
2013-06-27,NTPC,EQ,141.3,142.65,142.95,138.5,140.45,140.3,140.12,6402247,89710010530000.0,108217.0,5513248,0.8611
2013-06-28,NTPC,EQ,140.3,140.35,144.6,139.55,144.05,143.75,143.37,5198465,74527965770000.0,50626.0,4180043,0.8041
2013-07-01,NTPC,EQ,143.75,144.4,148.65,143.75,148.4,148.15,146.99,3422322,50305174515000.0,38924.0,2741313,0.8009999999999999
2013-07-02,NTPC,EQ,148.15,147.9,148.3,145.05,145.1,145.6,146.67,1832923,26883989230000.0,27298.0,1232314,0.6723
2013-07-03,NTPC,EQ,145.6,144.45,145.85,143.7,144.95,144.15,144.41,2012641,29063869414999.996,28313.0,1344783,0.6681999999999999
2013-07-04,NTPC,EQ,144.15,145.95,146.9,143.25,144.0,144.05,144.37,4338536,62636826770000.01,38772.0,3378990,0.7787999999999999
2013-07-05,NTPC,EQ,144.05,145.1,145.55,142.8,143.9,143.65,144.06,1172341,16888796150000.0,19087.0,746051,0.6364
2013-07-08,NTPC,EQ,143.65,143.15,143.5,138.95,140.85,140.4,140.53,2994627,42084669330000.0,59103.0,2057055,0.6869
2013-07-09,NTPC,EQ,140.4,142.45,143.35,140.6,141.9,142.3,142.0,3232619,45903690055000.0,53371.0,2621171,0.8109000000000001
2013-07-10,NTPC,EQ,142.3,143.5,143.8,140.35,141.5,141.1,141.82,2350000,33328548485000.004,37020.0,1719968,0.7319
2013-07-11,NTPC,EQ,141.1,143.75,145.75,142.85,143.55,143.85,144.36,3279386,47341849775000.0,70928.0,2295554,0.7000000000000001
2013-07-12,NTPC,EQ,143.85,144.1,146.7,141.8,146.2,146.1,145.06,3157320,45800184470000.0,60429.0,2339838,0.7411
2013-07-15,NTPC,EQ,146.1,146.0,147.0,141.85,142.85,142.35,143.64,2711600,38949108970000.0,38257.0,2018845,0.7445
2013-07-16,NTPC,EQ,142.35,142.0,144.1,141.35,143.7,143.2,143.02,1705370,24389730020000.0,39248.0,1078857,0.6325999999999999
2013-07-17,NTPC,EQ,143.2,144.65,149.0,144.05,146.75,147.55,146.4,5197739,76092307505000.0,37496.0,3255843,0.6264000000000001
2013-07-18,NTPC,EQ,147.55,147.8,148.35,144.8,146.55,146.5,146.23,2579817,37723613690000.0,37370.0,1783003,0.6911
2013-07-19,NTPC,EQ,146.5,147.05,147.5,142.85,143.9,143.7,143.72,2271552,32646471085000.004,30722.0,1536056,0.6762
2013-07-22,NTPC,EQ,143.7,143.7,144.45,141.85,143.6,143.05,142.75,2878459,41089730970000.0,51379.0,2183603,0.7586
2013-07-23,NTPC,EQ,143.05,144.25,144.7,142.65,143.3,143.3,143.89,2456376,35345706440000.0,16186.0,1790990,0.7291
2013-07-24,NTPC,EQ,143.3,142.25,144.5,140.0,141.45,141.2,141.49,3196295,45224538570000.0,25667.0,2274840,0.7117
2013-07-25,NTPC,EQ,141.2,142.0,142.15,139.1,140.4,140.25,140.65,4406270,61974482710000.0,21813.0,3279163,0.7442000000000001
2013-07-26,NTPC,EQ,140.25,142.0,142.45,138.8,141.15,141.05,140.56,1689788,23751802940000.0,18397.0,1044373,0.618
2013-07-29,NTPC,EQ,141.05,141.95,142.9,141.5,141.6,142.0,142.04,3753296,53313200785000.0,17820.0,3227245,0.8598
2013-07-30,NTPC,EQ,142.0,141.6,142.05,136.5,137.0,137.7,138.92,2463156,34217081005000.0,29035.0,1280899,0.52
2013-07-31,NTPC,EQ,137.7,136.05,136.85,127.7,130.0,130.7,130.82,9765574,127755438180000.0,79970.0,6961389,0.7128
2013-08-01,NTPC,EQ,130.7,132.0,135.4,129.0,132.0,131.55,132.11,4440477,58663623625000.0,49059.0,3005351,0.6768000000000001
2013-08-02,NTPC,EQ,131.55,134.3,135.35,126.55,132.05,129.85,130.44,10202852,133081019609999.98,101828.0,8047495,0.7887000000000001
2013-08-05,NTPC,EQ,129.85,130.2,136.45,130.2,135.0,135.25,133.41,3402335,45391638585000.0,63357.0,1972170,0.5797
2013-08-06,NTPC,EQ,135.25,134.5,137.0,133.7,134.85,134.85,135.08,4612553,62307772585000.0,60903.0,3300836,0.7156
2013-08-07,NTPC,EQ,134.85,134.9,139.4,132.7,135.6,136.4,136.19,2818863,38390239855000.0,44300.0,1700731,0.6033
2013-08-08,NTPC,EQ,136.4,135.05,138.7,134.25,136.25,137.1,135.81,6718881,91246155140000.0,40072.0,5666193,0.8433
2013-08-12,NTPC,EQ,137.1,136.75,139.95,134.55,137.25,138.35,138.08,2679965,37004341240000.0,54448.0,1762475,0.6576000000000001
2013-08-13,NTPC,EQ,138.35,136.45,144.45,136.4,143.35,143.75,142.05,6564878,93252683830000.0,72704.0,5340756,0.8135
2013-08-14,NTPC,EQ,143.75,143.95,145.85,142.55,145.4,144.3,143.83,4930509,70914229535000.0,76512.0,3631653,0.7366
2013-08-16,NTPC,EQ,144.3,143.6,144.5,138.0,140.4,139.65,140.68,6154887,86583936055000.0,101488.0,4431282,0.72
2013-08-19,NTPC,EQ,139.65,139.4,140.0,134.6,136.5,136.75,136.49,6025974,82247169115000.0,84032.0,4551304,0.7553000000000001
2013-08-20,NTPC,EQ,136.75,135.9,137.9,133.95,135.5,136.15,135.24,3510274,47473807300000.0,37707.0,2644272,0.7533
2013-08-21,NTPC,EQ,136.15,136.25,137.0,129.0,131.65,130.65,134.24,7404961,99401921635000.0,44948.0,6015526,0.8124
2013-08-22,NTPC,EQ,130.65,130.35,132.7,126.1,132.1,131.15,129.63,5385924,69819371145000.01,46090.0,3484282,0.6469
2013-08-23,NTPC,EQ,131.15,132.05,132.5,127.6,129.5,129.05,128.92,5037959,64947675560000.0,76798.0,3712507,0.7369
2013-08-26,NTPC,EQ,129.05,130.2,133.5,130.0,131.95,132.4,132.25,4340319,57402366270000.01,45487.0,3200390,0.7373999999999999
2013-08-27,NTPC,EQ,132.4,132.8,132.8,123.4,125.1,124.45,126.72,5510185,69824726829999.99,64320.0,3444041,0.625
2013-08-28,NTPC,EQ,124.45,123.5,127.5,122.6,126.0,126.3,125.55,5425268,68112293870000.01,50390.0,3994594,0.7363
2013-08-29,NTPC,EQ,126.3,126.9,131.85,125.0,130.3,130.8,129.17,6005885,77578536340000.0,53650.0,4125883,0.687
2013-08-30,NTPC,EQ,130.8,129.8,131.95,127.5,130.55,130.9,130.09,3976338,51728910160000.0,32377.0,2784034,0.7001999999999999
2013-09-02,NTPC,EQ,130.9,131.0,131.05,127.75,130.4,130.7,130.02,3036958,39485686665000.0,27195.0,1920339,0.6323
2013-09-03,NTPC,EQ,130.7,130.3,131.55,125.65,125.75,128.05,129.04,3754821,48451954285000.0,45926.0,2315899,0.6168
2013-09-04,NTPC,EQ,128.05,127.4,130.7,125.0,130.0,130.0,128.4,4610163,59193736745000.01,27973.0,3017862,0.6546
2013-09-05,NTPC,EQ,130.0,132.5,133.0,128.95,129.6,130.45,131.97,11708224,154509300245000.0,70338.0,10286844,0.8786
2013-09-06,NTPC,EQ,130.45,130.8,134.9,128.5,132.95,134.3,132.44,5764300,76342400775000.0,51782.0,4392266,0.762
2013-09-10,NTPC,EQ,134.3,135.0,139.5,135.0,138.1,138.6,137.95,5063738,69855065975000.0,46209.0,3598645,0.7107
2013-09-11,NTPC,EQ,138.6,139.5,140.95,135.3,138.05,137.6,137.05,5082675,69660126910000.0,48636.0,3535366,0.6956
2013-09-12,NTPC,EQ,137.6,137.2,140.9,137.2,138.4,139.45,139.61,2854781,39854656390000.0,37578.0,1773486,0.6212
2013-09-13,NTPC,EQ,139.45,138.4,141.5,138.0,141.0,141.1,140.13,3975733,55713137245000.01,31776.0,2876189,0.7234
2013-09-16,NTPC,EQ,141.1,142.8,145.5,141.4,143.0,142.95,143.32,2802538,40166010345000.0,26047.0,1839539,0.6564
2013-09-17,NTPC,EQ,142.95,143.5,144.35,138.5,140.25,140.15,140.1,2711120,37982557080000.0,41188.0,1610056,0.5939
2013-09-18,NTPC,EQ,140.15,140.4,145.9,139.5,145.75,144.9,143.36,2821421,40446769145000.0,26117.0,1424750,0.505
2013-09-19,NTPC,EQ,144.9,148.1,151.6,145.7,147.3,147.1,147.54,5143489,75889424160000.0,40788.0,3119818,0.6066
2013-09-20,NTPC,EQ,147.1,147.0,150.0,144.65,147.9,148.3,147.41,6203763,91448198965000.0,29121.0,4609505,0.743
2013-09-23,NTPC,EQ,148.3,146.0,148.6,141.4,142.25,142.8,144.54,3291515,47575248175000.0,25945.0,2386930,0.7252
2013-09-24,NTPC,EQ,142.8,141.05,146.2,141.05,145.7,145.45,144.52,4368590,63133125100000.0,40584.0,2637136,0.6037
2013-09-25,NTPC,EQ,145.45,145.45,149.8,144.3,149.1,149.0,147.33,5401949,79586878730000.0,45817.0,3871877,0.7168000000000001
2013-09-26,NTPC,EQ,149.0,148.5,150.0,146.15,149.5,149.7,148.86,4449352,66231886610000.0,35001.0,3368827,0.7572
2013-09-27,NTPC,EQ,149.7,150.0,150.0,146.65,147.3,147.95,148.28,2923244,43346260500000.0,43136.0,1832645,0.6269
2013-09-30,NTPC,EQ,147.95,146.85,149.75,143.7,147.85,147.45,146.02,2670022,38988814575000.0,26441.0,1765793,0.6613
2013-10-01,NTPC,EQ,147.45,147.7,148.4,143.5,143.6,143.85,144.83,2330895,33759183664999.996,32863.0,1350272,0.5793
2013-10-03,NTPC,EQ,143.85,145.5,146.25,143.45,143.9,143.9,144.11,2733103,39387215830000.0,25090.0,1773699,0.649
2013-10-04,NTPC,EQ,143.9,143.0,145.1,142.2,142.6,142.6,143.21,3010343,43110209495000.0,25851.0,2226592,0.7395999999999999
2013-10-07,NTPC,EQ,142.6,142.5,142.7,140.25,142.15,142.25,141.55,2687496,38041659700000.0,30888.0,1743125,0.6486
2013-10-08,NTPC,EQ,142.25,143.1,144.85,141.1,143.9,144.35,143.08,2788387,39894990260000.0,32615.0,1736671,0.6228
2013-10-09,NTPC,EQ,144.35,143.65,146.2,142.0,146.0,145.15,143.38,3599090,51602901660000.0,27482.0,2368158,0.658
2013-10-10,NTPC,EQ,145.15,145.25,148.45,145.0,147.65,147.9,146.8,1914057,28098100245000.0,27535.0,1103973,0.5768
2013-10-11,NTPC,EQ,147.9,149.0,149.0,143.7,143.8,144.05,145.41,2250965,32730808310000.004,67269.0,1512808,0.6720999999999999
2013-10-14,NTPC,EQ,144.05,143.8,144.15,142.1,144.05,143.65,142.89,2606597,37245454910000.0,25698.0,1916768,0.7354
2013-10-15,NTPC,EQ,143.65,144.0,146.9,143.35,145.7,145.1,144.98,1743289,25274462170000.0,27139.0,917300,0.5262
2013-10-17,NTPC,EQ,145.1,144.5,146.9,143.0,143.05,143.55,144.45,2361070,34105510385000.004,40529.0,1619201,0.6858
2013-10-18,NTPC,EQ,143.55,143.8,147.3,143.75,145.55,145.85,146.02,2656399,38788059450000.0,35161.0,1509242,0.5682
2013-10-21,NTPC,EQ,145.85,145.0,148.0,144.6,147.7,147.65,147.06,1351310,19872047715000.0,17253.0,661846,0.48979999999999996
2013-10-22,NTPC,EQ,147.65,146.25,149.5,146.25,148.9,148.75,148.45,2217175,32913081755000.0,38075.0,1256590,0.5668
2013-10-23,NTPC,EQ,148.75,149.0,149.75,143.2,145.4,145.35,145.54,2572198,37434753970000.0,33860.0,1510663,0.5872999999999999
2013-10-24,NTPC,EQ,145.35,145.3,147.35,142.1,143.5,143.3,145.04,2893072,41961987740000.0,42740.0,1860305,0.643
2013-10-25,NTPC,EQ,143.3,144.0,147.4,142.6,145.5,145.2,145.06,1721578,24973504810000.0,23869.0,848962,0.49310000000000004
2013-10-28,NTPC,EQ,145.2,145.0,146.65,143.75,144.3,144.05,144.92,1466924,21258717170000.0,18723.0,984315,0.6709999999999999
2013-10-29,NTPC,EQ,144.05,144.0,146.45,143.05,145.8,146.05,145.1,3137870,45529038585000.0,27609.0,1750161,0.5578000000000001
2013-10-30,NTPC,EQ,146.05,146.5,148.7,144.7,147.55,147.25,146.83,4087924,60021532960000.0,25924.0,2914586,0.713
2013-10-31,NTPC,EQ,147.25,147.0,149.95,145.55,149.0,149.1,147.96,5675573,83977415095000.0,45534.0,4765046,0.8395999999999999
2013-11-01,NTPC,EQ,149.1,147.5,149.1,145.75,146.2,146.25,146.55,2510500,36791126805000.0,32612.0,1686256,0.6717000000000001
2013-11-03,NTPC,EQ,146.25,146.6,147.2,146.3,146.6,146.6,146.63,156758,2298548725000.0,1869.0,75925,0.4843
2013-11-05,NTPC,EQ,146.6,145.55,148.1,144.8,147.3,147.25,146.84,3011202,44215426845000.0,30793.0,2053039,0.6818000000000001
2013-11-06,NTPC,EQ,147.25,146.8,153.35,146.25,152.35,152.6,150.56,6784186,102140666330000.0,50676.0,3496281,0.5154
2013-11-07,NTPC,EQ,152.6,154.6,155.4,151.8,152.9,152.7,153.53,5305942,81462127285000.0,44146.0,3332169,0.628
2013-11-08,NTPC,EQ,152.7,151.8,153.85,150.3,151.85,152.55,152.16,2366472,36008363040000.0,28978.0,1416483,0.5986
2013-11-11,NTPC,EQ,152.55,151.5,152.0,146.6,150.7,150.3,150.69,2551806,38454170615000.0,21389.0,1701506,0.6668000000000001
2013-11-12,NTPC,EQ,150.3,150.0,152.2,148.3,149.3,149.15,149.83,3459730,51838298260000.0,22561.0,2473096,0.7148000000000001
2013-11-13,NTPC,EQ,149.15,148.2,151.5,147.15,149.8,149.5,150.01,4404826,66076022210000.0,23237.0,3458852,0.7852
2013-11-14,NTPC,EQ,149.5,149.7,154.7,149.6,153.1,152.8,152.05,5242855,79718662650000.0,39933.0,4085148,0.7792
2013-11-18,NTPC,EQ,152.8,153.5,156.85,153.3,155.8,156.05,155.29,4377116,67974319670000.01,30542.0,3512357,0.8024
2013-11-19,NTPC,EQ,156.05,156.0,156.5,154.6,155.3,155.05,155.13,1854042,28761176580000.0,21123.0,1382885,0.7459
2013-11-20,NTPC,EQ,155.05,154.0,157.5,153.55,153.9,154.65,155.6,3690882,57430376345000.01,28155.0,2372305,0.6426999999999999
2013-11-21,NTPC,EQ,154.65,154.25,154.35,149.15,150.0,150.2,151.11,2422138,36601060055000.0,40698.0,1470937,0.6073
2013-11-22,NTPC,EQ,150.2,150.6,151.9,149.45,150.8,150.85,150.63,1508068,22716743285000.0,22610.0,856891,0.5682
2013-11-25,NTPC,EQ,150.85,151.0,152.0,149.2,149.8,150.15,150.24,3117290,46834159435000.0,40052.0,2236138,0.7173
2013-11-26,NTPC,EQ,150.15,150.0,150.85,147.85,148.5,148.75,148.99,3301723,49192374330000.0,40144.0,2162209,0.6548999999999999
2013-11-27,NTPC,EQ,148.75,148.1,149.0,146.3,146.65,146.6,147.53,2720076,40130267500000.0,32746.0,1957253,0.7195999999999999
2013-11-28,NTPC,EQ,146.6,147.0,149.4,146.7,148.3,147.9,148.01,3627397,53690634565000.0,26197.0,2565219,0.7072
2013-11-29,NTPC,EQ,147.9,147.25,151.4,146.75,147.5,147.25,147.93,2752620,40719731245000.0,15013.0,1952938,0.7095
2013-12-02,NTPC,EQ,147.25,147.15,149.0,145.9,146.0,147.05,147.47,2462350,36312900645000.0,28519.0,1634405,0.6638
2013-12-03,NTPC,EQ,147.05,146.55,146.85,144.65,145.25,145.7,145.5,3139503,45678396200000.0,38602.0,2486531,0.792
2013-12-04,NTPC,EQ,145.7,145.6,146.8,144.2,145.6,145.35,145.82,6366627,92840907645000.0,73325.0,4874468,0.7656000000000001
2013-12-05,NTPC,EQ,145.35,147.7,147.7,143.0,144.5,143.85,144.66,4158111,60151355160000.0,48249.0,3031253,0.7290000000000001
2013-12-06,NTPC,EQ,143.85,144.0,149.8,143.9,149.5,148.95,147.21,5815834,85615124305000.0,51448.0,4398058,0.7562000000000001
2013-12-09,NTPC,EQ,148.95,153.1,155.05,150.85,152.6,153.45,153.34,6711355,102912899195000.0,62108.0,5203908,0.7754000000000001
2013-12-10,NTPC,EQ,153.45,145.05,145.8,135.0,136.0,136.05,137.63,58617228,806737140275000.0,245866.0,32597217,0.5561
2013-12-11,NTPC,EQ,136.05,139.0,140.35,137.65,139.2,139.25,139.38,14897773,207650842970000.0,89831.0,7670622,0.5149
2013-12-12,NTPC,EQ,139.25,139.35,140.05,138.35,139.5,139.65,139.56,3477401,48531282470000.0,25235.0,1956532,0.5626
2013-12-13,NTPC,EQ,139.65,139.3,139.3,136.65,137.5,137.3,137.78,3732601,51427007300000.0,27418.0,2550577,0.6833
2013-12-16,NTPC,EQ,137.3,138.65,138.65,136.75,138.05,137.95,137.81,3372199,46472963870000.0,20115.0,2511126,0.7447
2013-12-17,NTPC,EQ,137.95,137.2,138.05,134.55,134.9,134.95,136.25,6611027,90077975700000.0,37608.0,4848016,0.7333
2013-12-18,NTPC,EQ,134.95,134.95,136.0,134.4,135.75,135.45,135.55,3113307,42201856835000.0,36729.0,2121921,0.6816
2013-12-19,NTPC,EQ,135.45,135.5,136.05,133.65,135.05,135.0,134.86,4483799,60468404160000.0,34832.0,3217805,0.7177
2013-12-20,NTPC,EQ,135.0,135.05,136.1,134.0,136.1,135.95,135.35,5475779,74116060555000.0,36093.0,3649990,0.6666
2013-12-23,NTPC,EQ,135.95,135.65,137.9,135.0,136.7,136.8,136.54,5046256,68903839665000.0,24249.0,3678532,0.7290000000000001
2013-12-24,NTPC,EQ,136.8,137.0,138.6,136.85,137.9,137.8,137.92,3793279,52315219810000.0,20303.0,2720311,0.7171
2013-12-26,NTPC,EQ,137.8,137.4,139.9,136.35,137.15,137.15,137.99,10879409,150125478720000.0,84966.0,7914936,0.7275
2013-12-27,NTPC,EQ,137.15,137.8,138.1,137.05,137.35,137.25,137.63,1550570,21341000105000.0,12528.0,956797,0.6171
2013-12-30,NTPC,EQ,137.25,137.35,138.0,135.9,136.0,136.05,136.55,1345097,18367592725000.0,10329.0,863484,0.6419
2013-12-31,NTPC,EQ,136.05,136.55,137.2,136.0,136.85,137.0,136.7,2007677,27445494214999.996,10270.0,1310304,0.6526000000000001
2014-01-01,NTPC,EQ,137.0,137.5,138.65,136.6,138.05,138.2,137.53,1213227,16685840865000.0,7992.0,625986,0.516
2014-01-02,NTPC,EQ,138.2,138.8,138.8,134.65,134.8,134.9,136.49,4764799,65033888475000.0,30661.0,3528700,0.7406
2014-01-03,NTPC,EQ,134.9,135.0,135.5,131.5,132.05,131.75,132.93,7228862,96090255530000.0,51709.0,5613128,0.7765000000000001
2014-01-06,NTPC,EQ,131.75,132.8,133.0,130.35,132.2,132.15,131.92,3035769,40047719880000.0,20584.0,1724998,0.5682
2014-01-07,NTPC,EQ,132.15,132.15,132.8,129.5,130.0,129.85,130.43,3445366,44938136940000.0,29290.0,2459549,0.7139
2014-01-08,NTPC,EQ,129.85,130.65,132.9,129.1,129.3,129.55,130.61,5938919,77570522910000.0,64402.0,3625301,0.6104
2014-01-09,NTPC,EQ,129.55,129.8,134.0,129.5,133.5,133.65,133.18,7315773,97431205370000.0,43439.0,5022328,0.6865000000000001
2014-01-10,NTPC,EQ,133.65,133.75,133.9,131.0,131.1,131.4,132.58,2480925,32892929220000.0,18407.0,1370782,0.5525
2014-01-13,NTPC,EQ,131.4,130.5,133.4,130.4,132.5,132.75,132.27,2283443,30204032185000.004,11981.0,1591846,0.6970999999999999
2014-01-14,NTPC,EQ,132.75,131.7,132.5,130.8,131.3,131.25,131.37,2715535,35675210250000.0,27700.0,2066626,0.761
2014-01-15,NTPC,EQ,131.25,132.25,132.85,131.45,132.1,132.25,132.17,5583147,73789927800000.0,51008.0,4604947,0.8248000000000001
2014-01-16,NTPC,EQ,132.25,132.55,134.2,132.55,133.05,133.15,133.79,5238158,70080621775000.0,24330.0,4341721,0.8289
2014-01-17,NTPC,EQ,133.15,133.2,133.75,131.15,132.0,131.6,132.99,9686445,128819915370000.0,41462.0,8321097,0.8590000000000001
2014-01-20,NTPC,EQ,131.6,132.0,133.5,131.5,131.55,131.85,132.33,2288260,30279879845000.0,10282.0,1576076,0.6888
2014-01-21,NTPC,EQ,131.85,131.6,133.0,129.75,130.7,130.75,130.68,9067857,118494591800000.0,19701.0,7949817,0.8767
2014-01-22,NTPC,EQ,130.75,130.5,133.2,130.5,132.4,132.65,132.61,4438582,58861149200000.0,22067.0,3588703,0.8085
2014-01-23,NTPC,EQ,132.65,131.75,132.4,130.75,131.3,131.1,131.62,3964418,52180566520000.0,14937.0,2918028,0.7361
2014-01-24,NTPC,EQ,131.1,130.8,131.9,130.65,131.65,131.5,131.16,3080062,40397746025000.0,19052.0,2518696,0.8177
2014-01-27,NTPC,EQ,131.5,130.25,130.7,129.1,129.5,129.45,129.61,2699822,34992907789999.996,16514.0,1882754,0.6973999999999999
2014-01-28,NTPC,EQ,129.45,129.8,132.0,128.15,128.4,128.5,129.12,3764855,48611794985000.0,26133.0,2710863,0.72
2014-01-29,NTPC,EQ,128.5,129.75,130.5,127.25,127.75,127.8,128.82,4019121,51776209120000.0,45412.0,2629467,0.6542
2014-01-30,NTPC,EQ,127.8,127.05,130.15,126.15,128.6,128.2,127.67,6001934,76629659750000.0,35561.0,3928316,0.6545000000000001
2014-01-31,NTPC,EQ,128.2,125.7,126.95,123.5,126.2,126.45,125.52,4369223,54842491295000.01,33801.0,2822382,0.6459999999999999
2014-02-03,NTPC,EQ,126.45,126.0,126.3,125.1,126.2,126.0,125.74,2904211,36518619935000.0,35093.0,2358398,0.8120999999999999
2014-02-04,NTPC,EQ,126.0,125.9,130.65,125.4,130.6,130.2,128.75,10508446,135295894045000.0,45421.0,8716589,0.8295
2014-02-05,NTPC,EQ,130.2,130.6,132.7,127.1,132.5,132.4,130.55,8496884,110930168325000.0,67970.0,6700988,0.7886
2014-02-06,NTPC,EQ,132.4,132.0,134.1,130.8,133.3,133.6,132.85,8205918,109016093715000.02,36328.0,6758935,0.8237000000000001
2014-02-07,NTPC,EQ,133.6,133.7,136.1,132.75,135.8,135.95,135.24,12080553,163374328060000.0,33126.0,9979307,0.8261000000000001
2014-02-10,NTPC,EQ,135.95,135.15,136.6,133.3,133.8,135.2,135.34,10642466,144034474650000.0,67668.0,8361444,0.7857
2014-02-11,NTPC,EQ,135.2,134.4,134.7,130.05,131.25,132.15,133.65,3603027,48155414285000.0,13030.0,2295945,0.6372
2014-02-12,NTPC,EQ,132.15,132.2,132.5,130.05,131.0,130.75,131.49,6154520,80923069630000.0,38955.0,4674784,0.7595999999999999
2014-02-13,NTPC,EQ,130.75,131.2,131.45,129.65,130.1,130.1,130.25,6901586,89895026065000.0,12541.0,6173699,0.8945000000000001
2014-02-14,NTPC,EQ,130.1,131.4,132.9,129.65,132.65,132.25,132.01,2251143,29716892714999.996,18816.0,1300742,0.5778
2014-02-17,NTPC,EQ,132.25,132.3,134.25,132.3,134.1,133.85,133.39,1194673,15935314040000.0,8290.0,691303,0.5787
2014-02-18,NTPC,EQ,133.85,133.6,134.55,133.0,133.8,133.85,133.83,1691351,22634773655000.0,16697.0,1056813,0.6248
2014-02-19,NTPC,EQ,133.85,134.4,134.4,132.05,132.25,132.35,132.93,1113395,14799989775000.0,24014.0,661501,0.5941
2014-02-20,NTPC,EQ,132.35,132.0,132.6,130.6,131.55,131.1,131.42,1838865,24165799280000.0,22451.0,1215868,0.6612
2014-02-21,NTPC,EQ,131.1,131.55,134.0,130.7,133.15,132.45,131.64,1669691,21980558215000.0,16449.0,1220859,0.7312000000000001
2014-02-24,NTPC,EQ,132.45,128.5,128.6,116.35,117.25,116.9,118.8,30175559,358494236395000.0,213424.0,17220566,0.5707
2014-02-25,NTPC,EQ,116.9,117.45,118.8,113.85,115.65,115.85,115.51,16178725,186883904815000.0,114587.0,8833748,0.546
2014-02-26,NTPC,EQ,115.85,116.05,116.75,114.4,115.6,115.45,115.48,10927762,126192409359999.98,45608.0,7417314,0.6788
2014-02-28,NTPC,EQ,115.45,116.0,116.45,112.0,112.15,112.4,113.17,10555563,119452394100000.0,67955.0,7213447,0.6834
2014-03-03,NTPC,EQ,112.4,113.0,113.35,110.65,111.05,111.2,111.84,11410275,127614183445000.0,82137.0,7612453,0.6672
2014-03-04,NTPC,EQ,111.2,111.5,114.15,110.8,114.0,113.85,112.47,11127555,125154582690000.02,64747.0,7027279,0.6315
2014-03-05,NTPC,EQ,113.85,114.5,114.6,112.55,114.0,114.05,113.69,6315440,71798519830000.0,45335.0,3960191,0.6271
2014-03-06,NTPC,EQ,114.05,113.4,117.3,113.4,117.0,116.7,115.68,7578496,87666611765000.0,34274.0,5389038,0.7111
2014-03-07,NTPC,EQ,116.7,116.3,117.15,115.85,116.15,116.35,116.6,7093180,82709582285000.0,28070.0,5047941,0.7117
2014-03-10,NTPC,EQ,116.35,117.0,119.35,114.7,117.0,117.0,116.95,9281475,108549979950000.0,42124.0,5972897,0.6435
2014-03-11,NTPC,EQ,117.0,117.0,118.1,116.0,117.3,117.4,117.09,3799644,44488498565000.0,36489.0,2097188,0.5519
2014-03-12,NTPC,EQ,117.4,117.0,117.9,116.4,117.3,117.15,117.22,3350143,39269895145000.0,26604.0,2001961,0.5976
2014-03-13,NTPC,EQ,117.15,117.05,118.3,115.7,116.3,116.25,116.94,4856734,56793358529999.99,53976.0,3225032,0.664
2014-03-14,NTPC,EQ,116.25,116.15,117.4,115.05,117.2,117.05,116.3,3857996,44869555685000.0,25066.0,2539341,0.6581999999999999
2014-03-18,NTPC,EQ,117.05,117.3,118.6,116.0,117.9,117.9,117.9,4975148,58654744085000.0,37929.0,3213050,0.6458
2014-03-19,NTPC,EQ,117.9,118.0,118.9,115.3,115.45,115.95,117.15,5164495,60504516115000.0,32586.0,3478553,0.6736
2014-03-20,NTPC,EQ,115.95,115.5,116.5,115.25,115.8,115.75,115.87,5141319,59573311900000.0,13800.0,3915612,0.7615999999999999
2014-03-21,NTPC,EQ,115.75,116.3,116.4,113.55,113.75,113.85,114.69,8630887,98983484865000.0,30877.0,7079607,0.8203
2014-03-22,NTPC,EQ,113.85,114.5,114.75,113.85,114.7,114.5,114.34,290444,3321073120000.0,3071.0,135770,0.4675
2014-03-24,NTPC,EQ,114.5,114.8,115.25,112.8,114.0,113.95,113.7,8745236,99432991925000.0,67617.0,6344757,0.7255
2014-03-25,NTPC,EQ,113.95,114.9,115.7,113.85,115.3,115.1,114.86,7706988,88519703045000.0,34396.0,5606787,0.7275
2014-03-26,NTPC,EQ,115.1,115.7,116.4,114.5,115.15,114.9,115.21,6987078,80494633860000.0,35261.0,4916088,0.7036
2014-03-27,NTPC,EQ,114.9,115.3,117.8,115.25,117.15,116.8,116.62,11387941,132804707825000.0,42942.0,8818913,0.7744
2014-03-28,NTPC,EQ,116.8,117.85,122.0,117.4,121.3,120.95,119.56,5513760,65920644770000.01,67603.0,3096695,0.5616
2014-03-31,NTPC,EQ,120.95,122.0,123.85,118.7,119.75,119.9,120.78,8883938,107304566370000.0,59654.0,5601265,0.6305
2014-04-01,NTPC,EQ,119.9,120.8,122.45,119.55,122.0,121.95,121.3,5038935,61123273575000.0,28506.0,3380358,0.6708
2014-04-02,NTPC,EQ,121.95,122.2,124.3,121.7,123.1,122.9,122.99,10923603,134345827780000.0,85230.0,8853435,0.8105
2014-04-03,NTPC,EQ,122.9,124.1,124.15,121.75,122.9,123.0,122.98,10789152,132682155550000.0,44349.0,9068921,0.8406
2014-04-04,NTPC,EQ,123.0,123.05,123.05,119.6,120.3,120.3,120.79,4617631,55777742604999.99,39212.0,3279838,0.7103
2014-04-07,NTPC,EQ,120.3,121.0,121.6,118.6,119.5,119.4,119.5,5408656,64631002215000.0,29778.0,3837131,0.7094
2014-04-09,NTPC,EQ,119.4,120.4,120.8,119.05,120.6,120.55,120.03,7734907,92845397410000.0,32626.0,5582481,0.7217
2014-04-10,NTPC,EQ,120.55,120.6,124.15,120.6,123.75,123.7,123.14,8450966,104067990680000.0,50924.0,6143036,0.7269
2014-04-11,NTPC,EQ,123.7,123.0,125.2,122.3,124.55,124.6,124.18,5196970,64534052945000.01,27162.0,3079594,0.5926
2014-04-15,NTPC,EQ,124.6,125.0,125.9,123.0,125.15,125.4,124.57,4571017,56940338765000.0,25905.0,3297765,0.7215
2014-04-16,NTPC,EQ,125.4,125.0,125.9,121.4,122.6,122.6,123.62,4680339,57858604765000.0,70574.0,3155689,0.6742
2014-04-17,NTPC,EQ,122.6,122.7,123.5,120.75,123.0,122.95,122.37,5722904,70031774845000.01,41564.0,3990294,0.6972
2014-04-21,NTPC,EQ,122.95,123.0,124.8,123.0,124.5,124.55,123.82,3838071,47524587455000.0,39671.0,2874406,0.7489
2014-04-22,NTPC,EQ,124.55,124.6,124.95,123.05,123.25,123.8,123.99,2534209,31422224705000.0,25411.0,1533649,0.6052000000000001
2014-04-23,NTPC,EQ,123.8,123.5,124.9,121.8,122.55,122.1,122.72,11147179,136802912395000.0,47382.0,9118054,0.818
2014-04-25,NTPC,EQ,122.1,122.5,123.5,118.2,118.65,118.5,119.52,10730551,128250174009999.98,102996.0,7933883,0.7394
2014-04-28,NTPC,EQ,118.5,118.8,119.4,117.6,118.05,117.95,118.21,5128878,60627398995000.01,24917.0,3832214,0.7472
2014-04-29,NTPC,EQ,117.95,118.1,118.85,117.5,117.5,117.65,117.96,4811205,56752099840000.0,15681.0,3604365,0.7492000000000001
2014-04-30,NTPC,EQ,117.65,118.0,118.95,115.35,116.2,116.35,116.87,8093442,94584688830000.0,35005.0,6529217,0.8067000000000001
2014-05-02,NTPC,EQ,116.35,117.0,117.0,114.1,114.45,114.45,115.13,3305092,38050410270000.0,31514.0,1936326,0.5859000000000001
2014-05-05,NTPC,EQ,114.45,114.45,115.15,113.5,114.1,113.85,114.07,2522427,28773504780000.0,24473.0,1397901,0.5542
2014-05-06,NTPC,EQ,113.85,114.3,115.7,113.8,114.5,114.3,114.66,3783435,43380585600000.0,38139.0,2099377,0.5549000000000001
2014-05-07,NTPC,EQ,114.3,114.5,116.8,114.0,116.1,115.75,115.19,9144185,105332958690000.0,32230.0,6722247,0.7351000000000001
2014-05-08,NTPC,EQ,115.75,116.05,116.7,114.9,115.1,115.55,115.97,3390569,39321825780000.0,18527.0,2320288,0.6843000000000001
2014-05-09,NTPC,EQ,115.55,115.5,118.5,115.5,118.0,118.15,117.26,6069098,71164881705000.0,44223.0,4350706,0.7169
2014-05-12,NTPC,EQ,118.15,118.25,122.0,118.25,121.4,121.1,120.17,8078938,97082160680000.0,44332.0,5258516,0.6509
2014-05-13,NTPC,EQ,121.1,124.0,130.4,122.3,122.7,122.8,125.28,25877228,324201510335000.0,112879.0,16048473,0.6202000000000001
2014-05-14,NTPC,EQ,122.8,124.3,126.2,123.2,125.5,125.5,124.39,9977105,124105102615000.02,58824.0,5988376,0.6002000000000001
2014-05-15,NTPC,EQ,125.5,126.35,131.35,125.1,128.5,129.3,129.27,23177779,299618294170000.0,117882.0,13063953,0.5636
2014-05-16,NTPC,EQ,129.3,132.0,138.65,130.5,131.3,131.6,134.09,28212109,378297653095000.0,181645.0,18012709,0.6385000000000001
2014-05-19,NTPC,EQ,131.6,134.0,148.8,134.0,147.6,145.6,139.75,31117469,434860454020000.0,178681.0,20230702,0.6501
2014-05-20,NTPC,EQ,145.6,150.2,151.5,140.55,142.05,142.25,144.7,23230325,336140884215000.0,159348.0,14564729,0.627
2014-05-21,NTPC,EQ,142.25,144.3,147.6,143.1,146.3,145.65,145.42,15982367,232418211315000.0,131981.0,9347330,0.5849000000000001
2014-05-22,NTPC,EQ,145.65,147.7,156.8,146.8,156.3,154.2,151.51,18236241,276294345135000.0,170233.0,9907014,0.5433
2014-05-23,NTPC,EQ,154.2,157.55,162.6,155.1,162.25,160.2,158.42,26369247,417733249310000.0,207560.0,17697816,0.6712
2014-05-26,NTPC,EQ,160.2,163.75,167.6,150.25,155.25,156.25,161.52,25656616,414405724105000.0,151254.0,16590999,0.6467
2014-05-27,NTPC,EQ,156.25,155.35,159.1,149.5,154.15,154.15,153.67,13100443,201317939175000.0,132874.0,7445285,0.5683
2014-05-28,NTPC,EQ,154.15,153.1,156.8,150.6,151.5,151.45,152.55,13980331,213275965795000.0,88930.0,9408148,0.6729999999999999
2014-05-29,NTPC,EQ,151.45,151.95,154.9,150.0,152.95,152.15,152.46,16369820,249572434169999.97,140675.0,10707839,0.6541
2014-05-30,NTPC,EQ,152.15,152.95,163.8,152.9,161.0,160.5,159.12,61623986,980588895979999.9,138510.0,47778648,0.7753
2014-06-02,NTPC,EQ,160.5,163.0,163.0,155.5,158.75,159.25,158.77,19302437,306463082880000.0,98743.0,11330286,0.5870000000000001
2014-06-03,NTPC,EQ,159.25,160.5,164.9,159.9,164.0,164.2,162.95,14562150,237297139344999.97,80279.0,7872354,0.5406000000000001
2014-06-04,NTPC,EQ,164.2,164.2,165.9,161.75,164.0,165.0,163.75,12793918,209500385440000.0,59920.0,8542024,0.6677
2014-06-05,NTPC,EQ,165.0,165.5,166.35,162.0,164.0,164.2,163.94,12732835,208738953045000.0,70762.0,6741851,0.5295000000000001
2014-06-06,NTPC,EQ,164.2,165.95,168.9,162.5,165.6,165.5,164.82,16096450,265303301494999.97,91260.0,8475051,0.5265
2014-06-09,NTPC,EQ,165.5,167.0,167.45,163.4,164.65,165.35,165.29,21554240,356278866390000.0,93175.0,12504468,0.5801
2014-06-10,NTPC,EQ,165.35,166.0,166.9,161.8,163.4,163.55,163.41,11853708,193704140925000.0,67761.0,5579774,0.4707
2014-06-11,NTPC,EQ,163.55,164.0,164.3,156.8,157.1,158.1,160.01,11838396,189426866585000.0,53165.0,4725139,0.39909999999999995
2014-06-12,NTPC,EQ,158.1,158.05,161.4,157.05,161.05,160.25,159.42,10358272,165129265100000.0,51050.0,4992051,0.4819
2014-06-13,NTPC,EQ,160.25,161.15,162.0,151.5,152.9,153.35,155.92,9139412,142498267750000.0,45018.0,3651336,0.3995
2014-06-16,NTPC,EQ,153.35,155.3,155.95,150.05,152.7,152.9,152.29,10401421,158408428820000.0,56551.0,5762129,0.554
2014-06-17,NTPC,EQ,152.9,152.4,156.0,150.8,155.85,154.9,153.15,8631689,132197456405000.0,38388.0,4394735,0.5091
2014-06-18,NTPC,EQ,154.9,154.8,156.75,150.05,151.15,151.5,153.37,6983838,107114106700000.0,36692.0,2641819,0.37829999999999997
2014-06-19,NTPC,EQ,151.5,152.3,154.1,150.55,152.45,152.5,152.49,4774054,72798465485000.0,34685.0,2317757,0.4855
2014-06-20,NTPC,EQ,152.5,152.0,154.5,151.1,151.7,151.65,152.75,5645401,86232888840000.0,42919.0,2867176,0.5079
2014-06-23,NTPC,EQ,151.65,151.6,153.2,151.0,152.65,152.55,151.99,4040528,61414001860000.0,30294.0,2297475,0.5686
2014-06-24,NTPC,EQ,152.55,152.55,156.1,152.55,154.95,154.85,154.87,6333501,98087598215000.0,64221.0,3491520,0.5513
2014-06-25,NTPC,EQ,154.85,155.1,157.65,155.1,157.1,156.85,156.39,5701194,89159270180000.0,56426.0,3162977,0.5548
2014-06-26,NTPC,EQ,156.85,157.2,157.65,151.9,152.7,152.3,153.75,7000876,107635590684999.98,55090.0,3746477,0.5351
2014-06-27,NTPC,EQ,152.3,152.85,154.35,151.1,152.25,152.25,152.64,4633878,70733032365000.0,27687.0,2260836,0.4879
2014-06-30,NTPC,EQ,152.25,153.3,156.8,152.95,155.8,156.2,155.25,5545422,86091983005000.0,28570.0,3165951,0.5709000000000001
2014-07-01,NTPC,EQ,156.2,156.35,157.5,154.35,154.55,154.6,155.61,5247827,81662090805000.0,45169.0,3054740,0.5821000000000001
2014-07-02,NTPC,EQ,154.6,155.95,160.15,155.55,159.6,159.75,157.98,6656675,105161182510000.0,42532.0,3042876,0.4571
2014-07-03,NTPC,EQ,159.75,160.45,160.55,156.55,157.65,157.35,157.88,6951686,109755954759999.98,53596.0,3398106,0.4888
2014-07-04,NTPC,EQ,157.35,158.0,159.6,154.8,159.25,158.55,157.48,4388245,69107438620000.01,32223.0,1834796,0.4181
2014-07-07,NTPC,EQ,158.55,159.45,161.9,158.0,161.3,161.35,160.23,7464137,119600207415000.02,40999.0,3725413,0.4991
2014-07-08,NTPC,EQ,161.35,161.3,161.95,152.25,152.5,153.0,157.56,10130323,159614071850000.0,60719.0,6099892,0.6021
2014-07-09,NTPC,EQ,153.0,153.0,154.2,149.0,150.2,150.65,151.1,7536259,113872996465000.02,52026.0,3636890,0.4826
2014-07-10,NTPC,EQ,150.65,151.0,154.9,145.65,151.0,151.15,151.18,11299975,170835038010000.0,68921.0,4741681,0.41960000000000003
2014-07-11,NTPC,EQ,151.15,151.0,152.7,146.55,149.75,149.7,149.5,8626295,128965875080000.0,39016.0,5456872,0.6325999999999999
2014-07-14,NTPC,EQ,149.7,149.7,150.4,145.65,149.0,147.8,148.02,9617203,142358364585000.0,38214.0,6007497,0.6247
2014-07-15,NTPC,EQ,147.8,149.25,150.0,142.6,145.7,145.6,145.53,8483223,123458616040000.02,47093.0,4953912,0.584
2014-07-16,NTPC,EQ,145.6,146.05,147.25,143.55,147.0,146.65,145.52,6549523,95306515930000.0,49534.0,3393137,0.5181
2014-07-17,NTPC,EQ,146.65,145.7,151.1,145.6,150.6,150.4,148.84,8216045,122290739305000.0,46277.0,4004854,0.48740000000000006
2014-07-18,NTPC,EQ,150.4,149.95,150.1,147.2,150.0,149.7,148.7,5732475,85239772670000.0,33952.0,3360693,0.5863
2014-07-21,NTPC,EQ,149.7,150.2,151.05,147.7,148.1,148.0,148.73,4321978,64282724150000.0,23014.0,2661337,0.6158
2014-07-22,NTPC,EQ,148.0,148.35,150.65,148.2,149.95,149.85,149.19,4692025,70001409165000.0,21440.0,3064337,0.6531
2014-07-23,NTPC,EQ,149.85,150.0,150.35,147.25,149.9,149.6,148.98,5435173,80973246665000.0,23547.0,3560889,0.6552
2014-07-24,NTPC,EQ,149.6,149.8,150.8,148.8,150.4,149.7,149.77,4164611,62375317035000.0,28216.0,2345607,0.5632
2014-07-25,NTPC,EQ,149.7,149.55,150.5,147.0,148.6,148.95,148.61,4405103,65466040145000.01,21255.0,2954863,0.6708
2014-07-28,NTPC,EQ,148.95,148.1,149.6,147.35,149.0,149.05,148.57,4235705,62929589320000.01,23431.0,3058027,0.7220000000000001
2014-07-30,NTPC,EQ,149.05,149.0,150.4,147.6,149.9,149.8,149.26,8214800,122615633230000.0,47963.0,5416690,0.6594
2014-07-31,NTPC,EQ,149.8,149.1,149.8,144.1,144.95,145.05,146.2,12620263,184513462530000.0,55626.0,7949249,0.6299
2014-08-01,NTPC,EQ,145.05,143.4,143.4,140.05,141.05,140.75,141.53,10237186,144882861000000.0,51968.0,6355030,0.6208
2014-08-04,NTPC,EQ,140.75,141.1,142.35,140.2,141.8,141.3,141.16,6376706,90012499265000.0,30983.0,4226413,0.6628000000000001
2014-08-05,NTPC,EQ,141.3,141.35,141.75,139.1,141.0,140.7,140.27,5776566,81029492750000.0,27178.0,3712744,0.6426999999999999
2014-08-06,NTPC,EQ,140.7,141.2,141.95,140.1,140.35,140.45,141.08,3239774,45708080535000.0,21512.0,1761246,0.5436
2014-08-07,NTPC,EQ,140.45,140.0,141.35,139.4,140.55,140.85,140.59,5327444,74896022415000.0,24002.0,3583064,0.6726000000000001
2014-08-08,NTPC,EQ,140.85,139.65,140.0,137.0,138.1,137.95,137.86,5886857,81154283545000.0,27343.0,4266623,0.7248
2014-08-11,NTPC,EQ,137.95,139.2,139.95,135.05,136.3,135.85,136.37,8927798,121748589200000.0,42616.0,6671915,0.7473000000000001
2014-08-12,NTPC,EQ,135.85,136.6,141.1,136.6,139.55,139.5,138.8,7532806,104556365245000.0,36606.0,4937305,0.6554000000000001
2014-08-13,NTPC,EQ,139.5,137.8,140.35,137.2,140.0,139.95,138.84,9344461,129740594090000.02,56397.0,6810505,0.7288
2014-08-14,NTPC,EQ,139.95,140.2,142.45,139.1,141.75,142.05,141.18,5018448,70852568300000.0,37198.0,3651871,0.7277
2014-08-18,NTPC,EQ,142.05,141.95,144.1,141.1,142.35,142.6,142.96,3570163,51038154115000.0,37455.0,2382497,0.6673
2014-08-19,NTPC,EQ,142.6,143.1,144.4,142.65,143.8,143.9,143.6,3911534,56168883160000.0,39981.0,2097423,0.5362
2014-08-20,NTPC,EQ,143.9,144.25,145.7,143.25,145.0,145.3,144.84,4380436,63446857475000.0,42989.0,2828643,0.6456999999999999
2014-08-21,NTPC,EQ,145.3,145.95,145.95,142.0,142.1,142.5,143.46,4235565,60764506340000.0,37073.0,2631046,0.6212
2014-08-22,NTPC,EQ,142.5,142.6,143.45,141.25,142.6,142.5,142.32,1870786,26625846210000.0,15130.0,853377,0.4562
2014-08-25,NTPC,EQ,142.5,142.3,142.9,140.2,142.1,141.8,141.94,2955278,41947749940000.0,25906.0,1797009,0.6081000000000001
2014-08-26,NTPC,EQ,141.8,141.6,142.0,139.3,140.9,141.0,140.38,3518252,49389111630000.0,31890.0,2260024,0.6424
2014-08-27,NTPC,EQ,141.0,141.45,141.5,137.25,139.5,139.5,138.84,5711238,79292650705000.0,37826.0,3862352,0.6763
2014-08-28,NTPC,EQ,139.5,139.0,140.0,136.85,137.4,137.4,137.74,8078129,111264353355000.0,39863.0,6108479,0.7562000000000001
2014-09-01,NTPC,EQ,137.4,138.7,140.45,137.4,140.15,139.7,138.75,6689613,92820001320000.0,56788.0,4174726,0.6241
2014-09-02,NTPC,EQ,139.7,140.0,141.5,138.8,140.7,140.2,140.13,8173406,114534916634999.98,20443.0,6007657,0.735
2014-09-03,NTPC,EQ,140.2,140.95,141.35,138.75,139.9,139.7,139.76,7175632,100283910985000.0,28323.0,5273992,0.735
2014-09-04,NTPC,EQ,139.7,140.5,143.0,138.7,142.2,142.45,140.99,6741229,95045791220000.0,97295.0,4203027,0.6235
2014-09-05,NTPC,EQ,142.45,142.2,143.5,141.0,142.4,142.85,142.23,6024244,85683742400000.0,41592.0,3796921,0.6303
2014-09-08,NTPC,EQ,142.85,143.0,143.95,140.1,140.5,140.45,141.64,6300528,89239067315000.0,30756.0,4588147,0.7282
2014-09-09,NTPC,EQ,140.45,140.6,141.6,139.7,140.5,140.6,140.4,4461912,62646238845000.01,22540.0,2522475,0.5653
2014-09-10,NTPC,EQ,140.6,140.0,140.7,138.8,139.45,139.4,139.66,4610840,64395781825000.0,22725.0,2846029,0.6172
2014-09-11,NTPC,EQ,139.4,140.95,141.4,138.9,139.9,140.0,140.08,4325801,60594028085000.0,37625.0,2279842,0.527
2014-09-12,NTPC,EQ,140.0,139.3,140.15,137.5,137.85,137.75,138.3,5870108,81184311860000.0,42209.0,4671172,0.7958
2014-09-15,NTPC,EQ,137.75,137.3,138.75,135.6,135.75,135.9,136.96,6663308,91262316305000.0,43691.0,4679746,0.7023
2014-09-16,NTPC,EQ,135.9,136.0,136.5,131.8,132.2,132.15,134.11,6467961,86744536685000.0,34603.0,4305333,0.6656000000000001
2014-09-17,NTPC,EQ,132.15,132.55,133.8,131.7,133.65,133.65,133.0,4979815,66231522204999.99,29824.0,3145509,0.6317
2014-09-18,NTPC,EQ,133.65,132.5,137.25,132.5,136.8,136.9,135.74,4891809,66400269525000.0,32367.0,3138059,0.6415000000000001
2014-09-19,NTPC,EQ,136.9,136.75,139.0,136.3,137.55,138.25,138.01,12167071,167914189010000.0,41617.0,9804569,0.8058
2014-09-22,NTPC,EQ,138.25,137.25,137.25,136.1,136.7,136.45,136.58,4366578,59636633290000.0,20828.0,3039014,0.696
2014-09-23,NTPC,EQ,136.45,136.5,138.2,135.6,137.0,136.9,137.27,10409448,142892723385000.0,26179.0,7282734,0.6996
2014-09-24,NTPC,EQ,136.9,136.05,139.6,136.05,137.8,138.0,137.63,10798329,148612306385000.0,26741.0,8234064,0.7625000000000001
2014-09-25,NTPC,EQ,138.0,138.7,138.9,135.55,137.15,136.45,136.5,11706208,159786682965000.0,27876.0,9042663,0.7725
2014-09-26,NTPC,EQ,136.45,135.6,140.15,135.6,139.3,139.35,138.08,3490847,48200857985000.0,22366.0,2158928,0.6185
2014-09-29,NTPC,EQ,139.35,139.9,140.0,137.4,139.0,139.0,138.86,6329937,87900617045000.0,30924.0,5156644,0.8146
2014-09-30,NTPC,EQ,139.0,138.9,139.5,138.0,139.1,139.1,138.92,6151573,85458648115000.0,29860.0,4807039,0.7814
2014-10-01,NTPC,EQ,139.1,139.35,140.4,138.5,139.15,139.05,139.56,4988395,69619955140000.0,36632.0,3338626,0.6693000000000001
2014-10-07,NTPC,EQ,139.05,138.7,141.55,138.1,141.3,140.65,139.93,5707921,79868413550000.0,36531.0,4414151,0.7733
2014-10-08,NTPC,EQ,140.65,141.8,144.0,141.2,143.35,143.4,142.88,5953127,85059450835000.0,27326.0,3645336,0.6123
2014-10-09,NTPC,EQ,143.4,144.2,144.65,142.5,142.7,142.9,143.29,5448569,78071959155000.0,53673.0,3201646,0.5876
2014-10-10,NTPC,EQ,142.9,142.05,142.25,139.1,142.0,141.25,140.68,5980687,84137056270000.0,44537.0,3964309,0.6629
2014-10-13,NTPC,EQ,141.25,141.3,141.3,138.35,141.2,140.25,139.45,5101137,71135468815000.0,27421.0,3655552,0.7166
2014-10-14,NTPC,EQ,140.25,140.95,141.7,138.75,140.3,140.7,140.58,4834653,67967729454999.99,34241.0,3063069,0.6336
2014-10-16,NTPC,EQ,140.7,142.0,142.2,137.4,138.55,138.25,139.72,7677274,107270016840000.0,42697.0,5247534,0.6835
2014-10-17,NTPC,EQ,138.25,139.8,141.25,138.7,141.0,140.95,140.2,4601561,64512508604999.99,20105.0,3327409,0.7231000000000001
2014-10-20,NTPC,EQ,140.95,141.95,144.95,141.1,144.85,143.5,142.39,3500873,49849985125000.0,18727.0,2150907,0.6144
2014-10-21,NTPC,EQ,143.5,145.05,148.1,144.8,147.15,147.55,146.52,7676095,112470258705000.0,41886.0,4455836,0.5805
2014-10-22,NTPC,EQ,147.55,148.1,148.8,145.55,146.3,146.55,147.05,5878257,86437744445000.0,40875.0,3966504,0.6748000000000001
2014-10-23,NTPC,EQ,146.55,147.75,147.75,146.2,146.75,146.7,146.98,616177,9056338620000.0,4199.0,295031,0.47880000000000006
2014-10-27,NTPC,EQ,146.7,148.5,148.5,145.1,145.7,145.85,146.31,3318620,48553769560000.0,16209.0,2064619,0.6221
2014-10-28,NTPC,EQ,145.85,145.1,148.2,144.75,148.0,147.75,146.2,3527764,51576554580000.0,31564.0,2299629,0.6519
2014-10-29,NTPC,EQ,147.75,148.3,148.35,145.5,145.75,146.25,146.54,5060917,74161119005000.0,35175.0,3399833,0.6718000000000001
2014-10-30,NTPC,EQ,146.25,146.1,147.75,145.25,146.75,147.1,146.67,6028230,88414898090000.0,36134.0,3845693,0.6379
2014-10-31,NTPC,EQ,147.1,147.1,150.9,146.25,150.2,150.1,148.85,5129216,76346945350000.0,31787.0,2173239,0.42369999999999997
2014-11-03,NTPC,EQ,150.1,149.65,150.0,146.7,147.7,147.7,148.03,3613154,53486290545000.0,15774.0,2148825,0.5947
2014-11-05,NTPC,EQ,147.7,147.65,148.9,144.8,145.25,145.25,146.3,3350085,49010915775000.0,19345.0,2303453,0.6876000000000001
2014-11-07,NTPC,EQ,145.25,145.0,146.7,144.05,144.15,144.45,145.39,2686495,39058824060000.0,21622.0,1801034,0.6704000000000001
2014-11-10,NTPC,EQ,144.45,145.1,146.8,144.1,146.35,146.15,145.3,2705060,39305268865000.0,18262.0,1737732,0.6424
2014-11-11,NTPC,EQ,146.15,147.1,147.45,145.4,145.55,145.8,146.26,1950820,28531794380000.0,15054.0,969292,0.4969
2014-11-12,NTPC,EQ,145.8,145.65,146.25,141.95,142.25,142.2,143.87,4114289,59193291995000.01,19102.0,2694811,0.655
2014-11-13,NTPC,EQ,142.2,143.5,143.5,141.65,142.6,142.7,142.33,3558561,50648384140000.0,15921.0,2376304,0.6678000000000001
2014-11-14,NTPC,EQ,142.7,142.55,143.95,140.3,143.15,143.1,142.36,12612638,179554027255000.0,18688.0,11359524,0.9006000000000001
2014-11-17,NTPC,EQ,143.1,142.9,146.3,142.5,145.95,145.9,145.46,6573392,95613539385000.0,20534.0,4961821,0.7548
2014-11-18,NTPC,EQ,145.9,146.8,148.6,145.8,146.9,146.8,147.28,11206181,165049979865000.0,23008.0,9511880,0.8488
2014-11-19,NTPC,EQ,146.8,146.9,147.65,143.5,143.9,144.2,145.78,4805067,70050546385000.0,24386.0,3602079,0.7495999999999999
2014-11-20,NTPC,EQ,144.2,144.65,144.65,141.4,141.5,142.5,142.81,3787979,54096772550000.0,23762.0,2779096,0.7337
2014-11-21,NTPC,EQ,142.5,142.9,144.2,142.0,142.7,142.65,143.27,5720329,81955839215000.0,19755.0,4494792,0.7858
2014-11-24,NTPC,EQ,142.65,142.0,143.65,142.0,143.5,143.05,143.01,2644296,37816676280000.0,25455.0,1964660,0.743
2014-11-25,NTPC,EQ,143.05,143.75,143.75,139.4,140.25,140.15,141.51,11081248,156809258310000.0,50799.0,9204544,0.8306
2014-11-26,NTPC,EQ,140.15,140.1,142.4,140.0,141.9,141.8,141.31,6726754,95057736720000.0,19713.0,5547155,0.8246
2014-11-27,NTPC,EQ,141.8,142.0,142.95,140.85,141.65,141.15,141.8,3606542,51140317355000.0,10033.0,2645688,0.7336
2014-11-28,NTPC,EQ,141.15,141.25,143.25,140.85,142.35,142.7,141.97,8152538,115737585795000.0,27039.0,6265497,0.7685
2014-12-01,NTPC,EQ,142.7,142.1,144.7,139.55,140.6,140.15,141.55,3393911,48042192185000.0,15225.0,2223411,0.6551
2014-12-02,NTPC,EQ,140.15,140.2,141.8,140.1,140.25,140.45,140.96,1091635,15388122010000.0,8740.0,477062,0.43700000000000006
2014-12-03,NTPC,EQ,140.45,140.45,143.65,140.45,143.05,143.15,142.54,2510856,35790560295000.0,21415.0,1571386,0.6258
2014-12-04,NTPC,EQ,143.15,143.1,143.7,141.4,141.65,142.05,142.3,2231499,31755032120000.0,17509.0,1572325,0.7046
2014-12-05,NTPC,EQ,142.05,141.65,142.15,140.65,141.05,141.05,141.67,12824965,181692015935000.0,13720.0,11870964,0.9256000000000001
2014-12-08,NTPC,EQ,141.05,141.05,142.3,139.6,140.0,139.9,140.73,2623947,36927035515000.0,26789.0,1988621,0.7579000000000001
2014-12-09,NTPC,EQ,139.9,139.75,139.75,134.3,135.0,134.95,135.94,4872156,66231473170000.01,34189.0,3407466,0.6994
2014-12-10,NTPC,EQ,134.95,134.9,136.35,134.35,135.0,135.15,135.58,3355661,45496483460000.0,19456.0,2313966,0.6896
2014-12-11,NTPC,EQ,135.15,135.4,135.4,133.2,133.65,133.5,134.09,3340404,44790551895000.0,18290.0,2472955,0.7403000000000001
2014-12-12,NTPC,EQ,133.5,134.3,134.3,132.3,133.0,132.95,133.13,3796142,50536792865000.0,46014.0,2609870,0.6875
2014-12-15,NTPC,EQ,132.95,132.45,134.7,130.95,133.5,133.0,133.64,10928711,146054469920000.0,39866.0,9540207,0.8729000000000001
2014-12-16,NTPC,EQ,133.0,132.4,132.95,126.75,129.65,128.3,129.17,10015045,129363217409999.98,53686.0,7498975,0.7488
2014-12-17,NTPC,EQ,128.3,129.7,129.85,126.7,128.2,128.1,127.93,5362361,68600839685000.0,48034.0,3855014,0.7189
2014-12-18,NTPC,EQ,128.1,129.55,134.2,129.0,132.6,132.95,131.74,9639000,126986708075000.0,22559.0,7784909,0.8076000000000001
2014-12-19,NTPC,EQ,132.95,134.0,136.35,132.85,135.25,135.5,134.95,5207759,70276289845000.01,37469.0,3668821,0.7045
2014-12-22,NTPC,EQ,135.5,136.3,140.2,136.15,138.95,139.0,139.43,9308634,129794844225000.0,35022.0,7839839,0.8422000000000001
2014-12-23,NTPC,EQ,139.0,139.7,143.85,138.2,143.15,142.95,140.58,7270335,102206582390000.0,39542.0,4700853,0.6466
2014-12-24,NTPC,EQ,142.95,143.5,143.75,138.6,140.05,139.35,139.92,11642761,162902622385000.0,56731.0,8546833,0.7341
2014-12-26,NTPC,EQ,139.35,139.8,140.45,138.25,139.2,139.3,139.21,1865314,25966133710000.0,14312.0,841507,0.4511
2014-12-29,NTPC,EQ,139.3,139.35,140.95,139.35,140.0,140.1,140.16,1969195,27600611205000.0,11751.0,1361696,0.6915000000000001
2014-12-30,NTPC,EQ,140.1,140.25,142.4,139.85,142.1,141.95,141.26,2055718,29038853605000.0,15165.0,1217548,0.5922999999999999
2014-12-31,NTPC,EQ,141.95,141.95,144.85,141.05,144.0,144.0,143.52,3824882,54895906195000.01,19658.0,2350911,0.6146
2015-01-01,NTPC,EQ,144.0,144.2,144.25,142.1,142.2,142.45,142.72,1232484,17589843055000.002,6613.0,710769,0.5767
2015-01-02,NTPC,EQ,142.45,142.5,145.0,142.5,145.0,144.4,144.21,1985911,28638979314999.996,19613.0,1176616,0.5925
2015-01-05,NTPC,EQ,144.4,144.55,144.9,143.05,143.65,144.0,143.77,1830881,26322813665000.0,14367.0,1034618,0.5651
2015-01-06,NTPC,EQ,144.0,143.5,144.5,138.25,138.9,139.2,141.18,4936260,69691059740000.0,28225.0,3023908,0.6126
2015-01-07,NTPC,EQ,139.2,140.5,143.0,139.35,142.95,142.55,141.61,4873796,69018054870000.01,39472.0,3453456,0.7086
2015-01-08,NTPC,EQ,142.55,143.3,145.3,143.2,144.9,144.95,144.86,6303521,91315490210000.0,40782.0,5186204,0.8227
2015-01-09,NTPC,EQ,144.95,145.15,145.5,139.5,140.25,140.25,141.16,3149161,44452430190000.0,30548.0,1894492,0.6016
2015-01-12,NTPC,EQ,140.25,141.0,141.4,138.5,140.25,140.0,140.09,2658780,37247693610000.0,25331.0,1785015,0.6714
2015-01-13,NTPC,EQ,140.0,139.25,140.35,138.1,138.9,138.95,139.6,3762862,52529760115000.0,30935.0,2923220,0.7769
2015-01-14,NTPC,EQ,138.95,139.7,140.25,137.2,138.0,137.75,138.71,2280176,31629150975000.0,19693.0,1569324,0.6881999999999999
2015-01-15,NTPC,EQ,137.75,139.85,140.55,138.4,139.0,139.2,139.83,5846878,81755443735000.0,23778.0,4823204,0.8249
2015-01-16,NTPC,EQ,139.2,138.65,141.8,138.35,141.0,140.4,139.87,5188279,72568468295000.0,26447.0,4130875,0.7962
2015-01-19,NTPC,EQ,140.4,140.9,142.9,139.85,142.15,141.75,141.3,4322422,61075179520000.01,14553.0,3513165,0.8128000000000001
2015-01-20,NTPC,EQ,141.75,142.75,143.5,142.1,143.25,142.85,142.67,5374190,76671635770000.0,13552.0,4129973,0.7685
2015-01-21,NTPC,EQ,142.85,143.25,144.15,142.3,143.45,143.5,143.46,5789695,83060633595000.0,28006.0,4216684,0.7283
2015-01-22,NTPC,EQ,143.5,143.5,143.7,139.35,140.4,140.2,140.72,5607554,78907866225000.0,47036.0,4289223,0.7648999999999999
2015-01-23,NTPC,EQ,140.2,141.6,142.2,140.45,141.75,141.9,141.34,7537705,106539736180000.0,38004.0,5882812,0.7805
2015-01-27,NTPC,EQ,141.9,142.5,143.7,140.7,142.75,143.15,142.64,14984991,213751823780000.0,46921.0,12669015,0.8454
2015-01-28,NTPC,EQ,143.15,143.0,144.95,141.55,142.4,142.85,143.22,5637058,80736344230000.0,26444.0,3691524,0.6548999999999999
2015-01-29,NTPC,EQ,142.85,142.7,142.7,141.1,141.7,141.85,141.74,14628124,207343760145000.0,54009.0,11375097,0.7776000000000001
2015-01-30,NTPC,EQ,141.85,142.8,147.4,142.1,143.55,143.65,144.76,18591570,269129483755000.03,66340.0,7735188,0.4161
2015-02-02,NTPC,EQ,143.65,144.45,144.45,141.55,142.2,142.05,142.61,8637379,123178336505000.0,47073.0,6294458,0.7287
2015-02-03,NTPC,EQ,142.05,142.45,144.8,142.15,143.6,144.0,143.35,6484628,92955014715000.0,29112.0,4773511,0.7361
2015-02-04,NTPC,EQ,144.0,143.2,144.1,142.05,142.5,142.8,142.94,3363786,48082058365000.0,18876.0,2163284,0.6431
2015-02-05,NTPC,EQ,142.8,142.2,143.1,139.05,139.75,140.15,141.82,5119240,72600918190000.0,40794.0,3621014,0.7073
2015-02-06,NTPC,EQ,140.15,140.15,140.75,138.3,139.7,140.0,139.91,4980413,69679979420000.01,30749.0,3503985,0.7036
2015-02-09,NTPC,EQ,140.0,139.0,140.4,138.1,138.45,138.8,139.33,2595390,36161173705000.0,17652.0,1598513,0.6159
2015-02-10,NTPC,EQ,138.8,138.0,140.3,136.75,137.4,137.15,138.8,3755645,52127279775000.0,34339.0,2199034,0.5855
2015-02-11,NTPC,EQ,137.15,137.0,141.0,136.8,140.6,140.15,139.41,2935369,40921572050000.0,22601.0,1849682,0.6301
2015-02-12,NTPC,EQ,140.15,140.55,142.65,140.05,142.2,142.1,141.43,4302336,60849095604999.99,22215.0,2884881,0.6705
2015-02-13,NTPC,EQ,142.1,142.1,143.7,141.6,142.75,143.25,142.62,3011838,42954621390000.0,20775.0,1703541,0.5656
2015-02-16,NTPC,EQ,143.25,142.2,144.65,142.2,144.25,144.0,143.78,1621299,23310938150000.0,14859.0,563938,0.3478
2015-02-18,NTPC,EQ,144.0,144.05,147.8,143.6,145.6,146.05,146.57,4146712,60776880225000.0,38407.0,2230988,0.538
2015-02-19,NTPC,EQ,146.05,146.2,147.2,142.0,146.95,146.65,144.78,3090879,44751200755000.0,23686.0,1602413,0.5184000000000001
2015-02-20,NTPC,EQ,146.65,146.4,147.35,144.1,145.5,145.65,146.0,2648484,38667183460000.0,25205.0,1317650,0.4975
2015-02-23,NTPC,EQ,145.65,145.65,146.8,144.3,146.05,146.05,145.79,5026430,73278349670000.0,37676.0,3370996,0.6707
2015-02-24,NTPC,EQ,146.05,146.25,149.2,146.0,146.35,146.6,147.28,4904698,72235430540000.0,29971.0,2650718,0.5404
2015-02-25,NTPC,EQ,146.6,147.0,148.6,145.6,146.0,146.05,147.3,6281920,92530790970000.0,33570.0,4210932,0.6703
2015-02-26,NTPC,EQ,146.05,147.1,154.85,145.75,152.15,153.35,151.71,21241206,322244134010000.0,52508.0,13636866,0.642
2015-02-27,NTPC,EQ,153.35,153.0,159.5,152.0,159.0,158.45,156.24,10071356,157358816780000.0,67431.0,5599133,0.5559000000000001
2015-02-28,NTPC,EQ,158.45,160.0,161.0,151.65,155.4,155.9,156.47,6465931,101172123690000.0,31618.0,2892771,0.4474
2015-03-02,NTPC,EQ,155.9,156.0,160.0,155.7,159.7,159.5,158.38,6544590,103655649560000.0,29294.0,4136536,0.6321
2015-03-03,NTPC,EQ,159.5,159.5,160.0,157.9,158.45,158.7,158.98,4830775,76798945545000.0,30177.0,3054245,0.6322
2015-03-04,NTPC,EQ,158.7,159.0,159.8,155.75,157.3,157.5,158.42,3817162,60471273365000.0,26427.0,2319160,0.6076
2015-03-05,NTPC,EQ,157.5,156.25,158.7,155.2,158.1,158.15,156.71,3589754,56256475435000.0,18965.0,2205232,0.6143
2015-03-09,NTPC,EQ,158.15,157.5,158.1,151.4,151.6,151.8,153.36,2549044,39091581005000.0,22483.0,1474925,0.5786
2015-03-10,NTPC,EQ,151.8,153.3,153.3,149.0,150.5,149.95,150.74,3208061,48359034850000.0,24638.0,1956911,0.61
2015-03-11,NTPC,EQ,149.95,149.5,154.75,146.6,154.6,153.75,152.37,3966079,60431709625000.0,20465.0,2121571,0.5349
2015-03-12,NTPC,EQ,153.75,154.0,164.75,153.0,159.0,159.7,160.98,19776958,318362007365000.0,78867.0,10171152,0.5143
2015-03-13,NTPC,EQ,159.7,160.3,161.3,158.6,160.1,159.45,159.82,13559465,216711755269999.97,56668.0,10922701,0.8055
2015-03-16,NTPC,EQ,159.45,159.3,159.5,154.7,155.85,155.85,155.96,10012222,156152562200000.0,37450.0,7909967,0.79
2015-03-17,NTPC,EQ,155.85,156.1,158.5,155.3,158.0,157.85,157.05,5336330,83804554855000.0,34562.0,3715023,0.6962
2015-03-18,NTPC,EQ,157.85,158.0,159.35,151.2,152.3,152.65,152.97,16155114,247128328610000.0,70150.0,11254075,0.6966
2015-03-19,NTPC,EQ,152.65,153.5,155.85,150.15,154.8,154.75,153.28,20768369,318347724290000.0,69940.0,15847205,0.763
2015-03-20,NTPC,EQ,154.75,143.8,148.3,142.7,145.5,145.5,145.29,17171691,249495528085000.0,80891.0,10821011,0.6302000000000001
2015-03-23,NTPC,EQ,145.5,145.2,150.5,145.2,150.0,150.15,148.67,7423310,110365349720000.0,65137.0,5024234,0.6768000000000001
2015-03-24,NTPC,EQ,150.15,150.0,153.4,149.6,152.45,152.7,151.6,6418011,97299190215000.0,53541.0,4489161,0.6995
2015-03-25,NTPC,EQ,152.7,154.5,154.9,146.5,147.1,147.35,148.74,15931009,236953139810000.0,25566.0,13045158,0.8189000000000001
2015-03-26,NTPC,EQ,147.35,146.25,147.8,142.95,144.65,144.0,144.97,21961628,318367967730000.0,74473.0,17068529,0.7772
2015-03-27,NTPC,EQ,144.0,145.9,146.65,143.5,145.9,145.6,145.53,4464698,64976525904999.99,55226.0,2977348,0.6668999999999999
2015-03-30,NTPC,EQ,145.6,146.1,148.2,145.7,148.2,147.6,147.23,4132541,60842796204999.99,15451.0,2983746,0.7220000000000001
2015-03-31,NTPC,EQ,147.6,148.5,148.5,144.9,147.75,146.85,146.08,6997714,102220872270000.0,59675.0,5028730,0.7186
2015-04-01,NTPC,EQ,146.85,147.0,149.9,147.0,148.0,147.75,148.46,3038207,45105970525000.0,22697.0,1960667,0.6453
2015-04-06,NTPC,EQ,147.75,148.5,152.95,148.2,152.2,152.1,150.48,3393269,51061362715000.0,29960.0,2110460,0.622
2015-04-07,NTPC,EQ,152.1,152.95,157.0,151.5,156.7,156.3,154.44,4590794,70900912635000.0,23464.0,3018571,0.6575
2015-04-08,NTPC,EQ,156.3,156.3,157.95,153.45,155.6,156.1,155.17,2557234,39681188960000.0,18461.0,1443466,0.5645
2015-04-09,NTPC,EQ,156.1,156.15,158.0,153.4,157.0,157.35,155.69,2900768,45160993640000.0,19606.0,1656560,0.5711
2015-04-10,NTPC,EQ,157.35,157.0,159.0,154.25,155.6,155.65,156.13,2667347,41646186555000.0,46801.0,1678071,0.6291
2015-04-13,NTPC,EQ,155.65,155.7,158.7,153.5,156.95,157.3,155.65,2657574,41364324860000.0,30183.0,1367603,0.5146000000000001
2015-04-15,NTPC,EQ,157.3,156.2,158.5,153.4,154.0,154.35,156.41,3425071,53571957900000.0,29235.0,2268117,0.6622
2015-04-16,NTPC,EQ,154.35,154.0,156.6,153.5,156.1,156.1,155.42,2617615,40684173450000.0,25476.0,1706819,0.6520999999999999
2015-04-17,NTPC,EQ,156.1,155.55,158.85,155.55,158.0,158.0,157.87,3192655,50403177800000.0,34991.0,1571431,0.4922
2015-04-20,NTPC,EQ,158.0,159.4,160.0,153.8,154.4,154.4,156.31,2379637,37196166975000.0,36494.0,1316100,0.5531
2015-04-21,NTPC,EQ,154.4,154.9,156.3,151.0,151.35,151.35,153.26,3220441,49355958010000.0,48597.0,1838207,0.5708
2015-04-22,NTPC,EQ,151.35,151.9,153.45,150.3,153.3,152.7,151.64,2768504,41980295820000.0,31730.0,1579000,0.5703
2015-04-23,NTPC,EQ,152.7,154.0,154.0,148.9,149.1,149.5,150.16,2400684,36047609320000.0,36892.0,1407352,0.5861999999999999
2015-04-24,NTPC,EQ,149.5,150.45,151.0,147.9,150.65,149.8,149.06,3337315,49747171610000.0,40458.0,2361692,0.7077
2015-04-27,NTPC,EQ,149.8,150.85,153.35,147.7,148.65,148.25,150.94,4093158,61781593220000.01,37102.0,2338131,0.5712
2015-04-28,NTPC,EQ,148.25,148.0,152.15,146.9,151.55,151.3,150.52,3272021,49251415430000.0,38845.0,2071844,0.6332
2015-04-29,NTPC,EQ,151.3,151.4,152.75,150.4,151.15,151.6,151.58,3734159,56600914160000.0,33347.0,2590174,0.6936
2015-04-30,NTPC,EQ,151.6,151.3,151.9,149.4,150.0,150.3,150.69,5757489,86757263670000.0,47055.0,4037389,0.7012
2015-05-04,NTPC,EQ,150.3,151.0,153.05,149.35,152.4,152.35,151.28,1870746,28300272764999.996,18790.0,1135454,0.6070000000000001
2015-05-05,NTPC,EQ,152.35,151.5,152.1,148.4,150.5,150.5,150.29,2065173,31036759310000.004,20621.0,1100811,0.533
2015-05-06,NTPC,EQ,150.5,149.6,150.05,143.1,144.9,144.6,144.74,4896975,70881079105000.0,35733.0,3335637,0.6812
2015-05-07,NTPC,EQ,144.6,144.8,145.15,142.0,142.15,142.5,143.97,3225571,46439097225000.0,21580.0,2197734,0.6813
2015-05-08,NTPC,EQ,142.5,143.25,144.6,141.55,141.85,142.0,142.9,2435540,34803010864999.996,28526.0,1392328,0.5717
2015-05-11,NTPC,EQ,142.0,142.4,145.5,141.8,145.3,144.95,143.9,2446265,35200534780000.0,40329.0,1343029,0.549
2015-05-12,NTPC,EQ,144.95,144.65,145.45,140.3,142.4,141.65,141.89,4232194,60051249185000.0,43953.0,3108470,0.7345
2015-05-13,NTPC,EQ,141.65,142.05,142.6,134.25,139.1,138.4,137.59,10805544,148674323340000.0,52626.0,7200666,0.6664
2015-05-14,NTPC,EQ,138.4,139.4,143.65,137.7,139.2,139.05,139.78,9830755,137418530884999.98,50903.0,6638329,0.6753
2015-05-15,NTPC,EQ,139.05,140.0,141.4,135.45,136.4,136.1,137.3,2906361,39904343950000.0,25527.0,1653577,0.569
2015-05-18,NTPC,EQ,136.1,137.7,137.7,135.05,136.1,136.15,136.03,3200431,43536847240000.0,26705.0,2110261,0.6594
2015-05-19,NTPC,EQ,136.15,136.4,137.9,134.85,135.7,136.1,136.3,2576477,35117714735000.004,23194.0,1750135,0.6793000000000001
2015-05-20,NTPC,EQ,136.1,136.9,137.7,135.45,136.3,136.15,136.78,3682064,50362094820000.0,29805.0,2708655,0.7356
2015-05-21,NTPC,EQ,136.15,137.0,137.1,134.0,134.45,134.95,135.22,3683930,49812270705000.0,28764.0,2688301,0.7297
2015-05-22,NTPC,EQ,134.95,134.6,135.7,134.25,135.5,135.35,135.12,4675857,63181971295000.01,82221.0,2364088,0.5056
2015-05-25,NTPC,EQ,135.35,135.05,135.85,134.0,134.5,134.25,134.69,1498913,20189509125000.0,19272.0,932773,0.6223
2015-05-26,NTPC,EQ,134.25,134.5,134.5,132.0,132.5,132.5,132.67,7013048,93041361920000.0,39871.0,5125385,0.7308
2015-05-27,NTPC,EQ,132.5,132.5,135.85,131.3,134.9,134.25,133.62,6935826,92673154935000.0,40263.0,5219102,0.7525000000000001
2015-05-28,NTPC,EQ,134.25,134.8,135.55,134.0,135.0,134.65,134.65,7942822,106948570050000.0,27549.0,5681128,0.7153
2015-05-29,NTPC,EQ,134.65,134.75,139.65,134.05,137.15,136.55,136.28,46162369,629088158820000.0,95213.0,39662942,0.8592000000000001
2015-06-01,NTPC,EQ,136.55,136.6,139.3,136.6,138.8,138.55,138.25,4735162,65464098190000.0,34297.0,3115190,0.6579
2015-06-02,NTPC,EQ,138.55,138.5,138.9,135.8,138.0,137.95,137.85,4147306,57168988320000.01,27581.0,3026002,0.7295999999999999
2015-06-03,NTPC,EQ,137.95,137.7,139.75,136.1,139.05,138.45,138.54,6953216,96332255745000.0,30281.0,4881518,0.7021
2015-06-04,NTPC,EQ,138.45,138.55,139.4,136.15,136.6,136.9,137.24,5105263,70064677700000.0,42628.0,3941608,0.7721
2015-06-05,NTPC,EQ,136.9,135.6,140.85,135.6,140.0,140.05,139.48,5675983,79170518645000.0,32892.0,4262607,0.751
2015-06-08,NTPC,EQ,140.05,140.15,140.5,138.05,138.6,138.45,139.05,4875881,67799603365000.0,37570.0,3602224,0.7388
2015-06-09,NTPC,EQ,138.45,138.7,139.45,136.75,139.0,139.0,138.57,4852849,67245388600000.0,23382.0,3636167,0.7493000000000001
2015-06-10,NTPC,EQ,139.0,139.4,140.75,138.8,139.7,140.0,139.9,3797969,53133879780000.0,19008.0,2573578,0.6776000000000001
2015-06-11,NTPC,EQ,140.0,140.25,140.4,136.2,136.8,136.55,137.61,4705694,64755532654999.99,26654.0,3396267,0.7217
2015-06-12,NTPC,EQ,136.55,136.0,137.5,135.6,136.55,136.5,136.58,3900565,53273801865000.0,17289.0,2861689,0.7337
2015-06-15,NTPC,EQ,136.5,136.0,136.65,134.6,136.0,135.85,135.6,2013108,27297165130000.0,17442.0,1339825,0.6656000000000001
2015-06-16,NTPC,EQ,135.85,135.4,138.0,135.4,137.25,137.65,136.41,1834430,25023586825000.0,13347.0,1222797,0.6666
2015-06-17,NTPC,EQ,137.65,137.35,137.95,136.55,137.0,137.0,137.11,3932128,53912272375000.0,33680.0,2806752,0.7138
2015-06-18,NTPC,EQ,137.0,137.1,137.9,136.25,136.6,136.6,136.65,2599234,35518122670000.0,18032.0,1775346,0.6829999999999999
2015-06-19,NTPC,EQ,136.6,136.8,137.3,135.6,136.4,136.05,136.2,2965094,40385882310000.0,15053.0,2408628,0.8123
2015-06-22,NTPC,EQ,136.05,136.2,137.5,136.0,137.2,137.0,136.74,2074238,28363684189999.996,13089.0,1314611,0.6338
2015-06-23,NTPC,EQ,137.0,136.9,140.0,135.9,139.25,139.25,137.16,4079757,55958070945000.01,22997.0,2954369,0.7242000000000001
2015-06-24,NTPC,EQ,139.25,139.9,140.15,136.25,136.4,136.8,137.99,959376,13238200855000.0,8834.0,498503,0.5196000000000001
2015-06-25,NTPC,EQ,136.8,136.6,137.35,135.0,136.8,135.6,135.85,11070728,150394944235000.0,24211.0,8849086,0.7993000000000001
2015-06-26,NTPC,EQ,135.6,135.65,138.2,135.4,137.5,137.7,136.89,2510750,34369271780000.0,16304.0,1744903,0.6950000000000001
2015-06-29,NTPC,EQ,137.7,136.65,139.5,135.4,138.1,138.65,137.62,2279382,31369775125000.0,18142.0,1364254,0.5985
2015-06-30,NTPC,EQ,138.65,137.8,138.6,136.15,137.65,137.65,137.28,4654154,63894084845000.01,21799.0,3293561,0.7077
2015-07-01,NTPC,EQ,137.65,137.35,139.35,136.9,138.0,138.3,138.35,2243489,31039537210000.004,16945.0,1338358,0.5966
2015-07-02,NTPC,EQ,138.3,138.5,138.85,137.35,137.45,137.65,138.14,1775781,24530737140000.0,15767.0,1225558,0.6901999999999999
2015-07-03,NTPC,EQ,137.65,136.75,139.7,136.1,138.9,138.85,138.66,1540118,21355409425000.0,20817.0,851864,0.5531
2015-07-06,NTPC,EQ,138.85,136.7,138.6,136.7,137.45,138.0,137.92,1524649,21028181790000.0,12819.0,883738,0.5796
2015-07-07,NTPC,EQ,138.0,138.0,138.3,134.0,134.45,134.45,134.91,9892452,133459770934999.98,36303.0,8308267,0.8399
2015-07-08,NTPC,EQ,134.45,132.05,133.85,131.35,132.65,133.0,132.52,5815889,77071174745000.0,32320.0,4569823,0.7857
2015-07-09,NTPC,EQ,133.0,132.5,133.15,130.7,131.05,131.1,132.0,3075079,40590443970000.0,30673.0,2334890,0.7593000000000001
2015-07-10,NTPC,EQ,131.1,131.25,131.75,128.15,130.0,129.85,129.34,5583580,72218683105000.0,57457.0,3933481,0.7045
2015-07-13,NTPC,EQ,129.85,130.0,133.4,129.1,133.2,133.1,131.74,2861191,37692714295000.0,36176.0,1844624,0.6447
2015-07-14,NTPC,EQ,133.1,133.2,134.05,132.9,133.2,133.1,133.35,2074908,27669807250000.0,12153.0,1366884,0.6587999999999999
2015-07-15,NTPC,EQ,133.1,133.0,134.0,133.0,133.55,133.15,133.56,2057947,27486107055000.0,14463.0,1586104,0.7706999999999999
2015-07-16,NTPC,EQ,133.15,133.55,135.1,133.0,134.75,134.7,134.35,991126,13315939510000.0,7261.0,369905,0.37320000000000003
2015-07-17,NTPC,EQ,134.7,134.75,135.8,134.1,135.55,135.55,135.16,1204503,16280039135000.0,12302.0,774180,0.6426999999999999
2015-07-20,NTPC,EQ,135.55,135.65,136.2,135.45,135.55,135.7,135.6,738637,10016271775000.0,5374.0,494378,0.6693000000000001
2015-07-21,NTPC,EQ,135.7,135.5,136.05,135.3,135.5,135.6,135.62,1139508,15453571225000.0,8659.0,836648,0.7342000000000001
2015-07-22,NTPC,EQ,135.6,135.4,137.85,135.4,137.1,137.55,136.83,1382815,18920470605000.0,16363.0,855697,0.6188
2015-07-23,NTPC,EQ,137.55,137.1,138.9,137.1,138.15,138.35,137.87,2288034,31544737114999.996,13324.0,1770211,0.7737
2015-07-24,NTPC,EQ,138.35,137.9,138.9,136.9,138.15,138.0,138.24,3147809,43515727655000.0,19351.0,2718800,0.8637
2015-07-27,NTPC,EQ,138.0,138.0,139.3,133.35,133.55,134.2,136.54,2526150,34493223264999.996,33581.0,1852536,0.7333
2015-07-28,NTPC,EQ,134.2,133.65,137.5,132.7,137.3,137.05,135.49,2793274,37846213225000.0,31164.0,2060766,0.7378
2015-07-29,NTPC,EQ,137.05,137.0,137.4,134.5,135.5,135.5,135.5,3165996,42897748870000.0,32109.0,2578943,0.8146
2015-07-30,NTPC,EQ,135.5,135.85,138.7,135.5,135.65,135.85,136.41,6753377,92125583490000.0,25593.0,4541746,0.6725
2015-07-31,NTPC,EQ,135.85,136.0,136.9,134.85,135.5,135.05,135.6,4481205,60767359190000.0,20122.0,3634507,0.8111
2015-08-03,NTPC,EQ,135.05,135.1,136.5,134.7,135.05,135.05,135.55,2398533,32513023045000.0,20157.0,1949209,0.8127
2015-08-04,NTPC,EQ,135.05,135.15,135.9,133.65,135.7,135.15,134.83,3652606,49246816020000.0,34011.0,2705518,0.7406999999999999
2015-08-05,NTPC,EQ,135.15,135.2,137.2,134.6,137.2,136.75,136.35,2308333,31474709670000.0,24239.0,1786306,0.7739
2015-08-06,NTPC,EQ,136.75,137.0,138.0,135.25,136.1,135.9,136.19,10020905,136477481470000.0,16943.0,9208403,0.9189
2015-08-07,NTPC,EQ,135.9,135.1,136.4,133.3,134.15,133.85,135.34,3969067,53718139379999.99,24874.0,3417949,0.8611
2015-08-10,NTPC,EQ,133.85,134.0,134.6,130.9,131.35,131.35,132.82,3967506,52695262320000.0,18888.0,3470610,0.8748
2015-08-11,NTPC,EQ,131.35,131.1,132.3,129.6,130.3,130.8,130.28,5602138,72984948475000.0,31569.0,4705533,0.84
2015-08-12,NTPC,EQ,130.8,130.0,130.3,127.1,128.0,128.05,128.61,4194204,53943573645000.01,32776.0,3425474,0.8167
2015-08-13,NTPC,EQ,128.05,128.1,129.2,126.6,127.65,127.85,128.14,5019747,64323733990000.0,38777.0,3813242,0.7595999999999999
2015-08-14,NTPC,EQ,127.85,128.05,129.95,127.6,129.65,129.65,129.13,1667711,21535644380000.0,30843.0,957130,0.5739
2015-08-17,NTPC,EQ,129.65,129.65,130.0,127.7,128.5,128.05,128.53,1082583,13914707869999.998,10621.0,565875,0.5227
2015-08-18,NTPC,EQ,128.05,129.0,129.05,126.9,126.95,127.25,127.29,1762927,22440616245000.0,19745.0,1184183,0.6717000000000001
2015-08-19,NTPC,EQ,127.25,127.0,127.4,125.85,126.0,126.0,126.25,1727903,21814570310000.0,14622.0,1190313,0.6889000000000001
2015-08-20,NTPC,EQ,126.0,125.2,127.7,125.0,125.65,125.95,126.49,3246558,41065258575000.0,16569.0,2159413,0.6651
2015-08-21,NTPC,EQ,125.95,125.0,125.45,121.8,123.5,123.4,123.32,6905557,85160692370000.0,26176.0,5678321,0.8223
2015-08-24,NTPC,EQ,123.4,121.0,122.0,112.7,116.0,115.3,117.45,17715914,208071863920000.0,70700.0,15517275,0.8759
2015-08-25,NTPC,EQ,115.3,118.0,122.4,107.1,120.0,119.15,115.45,10368383,119698422245000.0,65935.0,5693238,0.5491
2015-08-26,NTPC,EQ,119.15,119.2,123.0,116.3,119.8,119.9,120.5,9070828,109304568565000.02,82943.0,6910418,0.7618
2015-08-27,NTPC,EQ,119.9,121.4,121.7,118.0,119.7,119.15,119.4,10376278,123893589320000.0,47391.0,8408081,0.8103
2015-08-28,NTPC,EQ,119.15,121.9,125.05,120.05,122.1,121.6,122.44,3976538,48690456965000.0,44214.0,2111599,0.531
2015-08-31,NTPC,EQ,121.6,121.0,123.35,120.1,121.9,121.45,121.83,4023225,49015869135000.0,43436.0,2349042,0.5839
2015-09-01,NTPC,EQ,121.45,120.1,122.5,119.4,120.35,120.25,121.36,3166290,38425282905000.0,35239.0,2146118,0.6778000000000001
2015-09-02,NTPC,EQ,120.25,121.0,121.0,115.75,116.4,116.5,117.41,5729504,67270552175000.0,79175.0,3658067,0.6385000000000001
2015-09-03,NTPC,EQ,116.5,115.75,119.4,115.55,117.6,117.6,117.6,4218490,49609041095000.0,44882.0,2558402,0.6065
2015-09-04,NTPC,EQ,117.6,117.0,117.6,113.15,114.6,114.5,114.67,8577170,98356275390000.0,75992.0,6767007,0.789
2015-09-07,NTPC,EQ,114.5,114.7,115.0,112.4,112.5,112.6,112.91,6708539,75749276545000.0,47060.0,5775683,0.8609
2015-09-08,NTPC,EQ,112.6,114.0,116.15,113.15,114.75,114.45,115.05,4823131,55491046515000.0,43916.0,3296739,0.6835
2015-09-09,NTPC,EQ,114.45,117.0,121.35,115.2,121.1,120.9,117.37,10012994,117527074295000.0,34903.0,8321725,0.8311000000000001
2015-09-10,NTPC,EQ,120.9,120.65,120.9,117.95,119.5,119.25,119.45,2331936,27855350285000.004,31373.0,1164422,0.4993
2015-09-11,NTPC,EQ,119.25,119.85,120.75,118.7,119.9,119.65,119.57,2003950,23961404355000.0,22707.0,1085897,0.5418999999999999
2015-09-14,NTPC,EQ,119.65,120.0,126.4,119.7,125.7,125.9,124.39,4785185,59520929979999.99,30144.0,2730208,0.5706
2015-09-15,NTPC,EQ,125.9,125.65,129.5,124.5,126.2,126.85,127.28,4241072,53978446020000.01,36502.0,2031450,0.479
2015-09-16,NTPC,EQ,126.85,126.8,128.7,125.2,127.1,127.85,127.14,2742322,34867140564999.996,24326.0,1551881,0.5659000000000001
2015-09-18,NTPC,EQ,127.85,127.85,130.0,125.35,125.95,126.8,128.06,6000018,76833991020000.0,37733.0,4630460,0.7717
2015-09-21,NTPC,EQ,126.8,125.1,127.7,125.0,127.3,126.75,126.4,1861435,23527798550000.0,24785.0,941160,0.5056
2015-09-22,NTPC,EQ,126.75,127.0,127.35,120.05,121.05,120.9,122.75,5442334,66805545904999.99,42584.0,3183960,0.585
2015-09-23,NTPC,EQ,120.9,119.05,123.3,119.05,121.6,121.3,121.89,3199675,39001118030000.0,33836.0,1253448,0.39170000000000005
2015-09-24,NTPC,EQ,121.3,121.8,122.4,120.25,122.3,122.05,121.58,3143920,38224316455000.0,21453.0,1574231,0.5007
2015-09-28,NTPC,EQ,122.05,122.05,123.0,120.65,121.15,120.95,121.65,1925398,23422004550000.0,18370.0,1284568,0.6672
2015-09-29,NTPC,EQ,120.95,119.15,122.75,119.0,120.9,121.35,120.62,3312723,39957044955000.0,55195.0,2090739,0.6311
2015-09-30,NTPC,EQ,121.35,122.9,124.4,121.0,123.9,123.75,122.88,2892321,35542132395000.0,20554.0,1923067,0.6648999999999999
2015-10-01,NTPC,EQ,123.75,125.2,125.9,123.1,123.7,123.5,124.74,3185121,39732634715000.0,34752.0,1807791,0.5676
2015-10-05,NTPC,EQ,123.5,123.9,128.25,123.9,127.55,127.7,126.85,3355028,42556954900000.0,30798.0,2391402,0.7128
2015-10-06,NTPC,EQ,127.7,129.5,129.9,124.8,125.7,125.75,127.7,7186611,91770796280000.0,87824.0,5556845,0.7732
2015-10-07,NTPC,EQ,125.75,126.05,128.0,125.25,127.9,127.75,126.63,2820952,35720578065000.0,24156.0,1621692,0.5749000000000001
2015-10-08,NTPC,EQ,127.75,127.9,128.25,125.3,126.25,126.0,126.62,2934389,37155927180000.0,29778.0,2052960,0.6996
2015-10-09,NTPC,EQ,126.0,126.9,127.0,125.5,125.55,126.0,126.28,2718502,34330308089999.996,17949.0,1766556,0.6498
2015-10-12,NTPC,EQ,126.0,129.0,129.0,125.7,127.35,127.25,126.63,1764956,22348878925000.0,15884.0,946140,0.5361
2015-10-13,NTPC,EQ,127.25,127.4,128.4,126.9,127.5,127.45,127.55,2088708,26641806425000.0,10771.0,1610150,0.7709
2015-10-14,NTPC,EQ,127.45,127.4,128.1,125.2,125.9,125.85,127.05,2221529,28224556855000.0,25692.0,1683256,0.7576999999999999
2015-10-15,NTPC,EQ,125.85,126.5,126.8,124.55,125.35,125.0,125.73,2270893,28551688875000.0,21286.0,1468893,0.6468
2015-10-16,NTPC,EQ,125.0,125.3,127.95,125.2,126.9,126.8,126.88,16375709,207770769720000.0,23646.0,14852651,0.907
2015-10-19,NTPC,EQ,126.8,127.0,127.65,126.1,126.9,127.3,126.9,3480204,44163955490000.0,10561.0,2793118,0.8026000000000001
2015-10-20,NTPC,EQ,127.3,127.35,129.8,126.7,127.65,127.95,128.5,4534079,58262587385000.0,16009.0,3711784,0.8186
2015-10-21,NTPC,EQ,127.95,127.95,131.7,127.1,130.2,129.95,129.7,3523320,45696368590000.0,25011.0,2077267,0.5896
2015-10-23,NTPC,EQ,129.95,131.1,133.95,131.1,132.6,132.65,133.05,3240376,43111839780000.0,28086.0,2042265,0.6303
2015-10-26,NTPC,EQ,132.65,133.0,133.5,131.25,132.0,132.85,132.54,2128825,28215052964999.996,23468.0,1320459,0.6203000000000001
2015-10-27,NTPC,EQ,132.85,132.2,133.25,131.1,132.65,132.65,132.63,7027571,93206926490000.0,37614.0,5305737,0.755
2015-10-28,NTPC,EQ,132.65,131.65,133.0,129.05,129.25,129.45,130.43,3707680,48358933215000.0,38745.0,2354977,0.6352000000000001
2015-10-29,NTPC,EQ,129.45,130.05,131.2,127.3,127.7,127.95,129.02,8183414,105585752100000.0,45332.0,3352510,0.4097
2015-10-30,NTPC,EQ,127.95,128.05,137.65,128.05,132.65,132.8,133.99,9124375,122260540590000.02,52383.0,2766640,0.3032
2015-11-02,NTPC,EQ,132.8,132.45,133.3,129.7,132.4,132.7,130.98,9551710,125109935250000.0,26973.0,8017516,0.8394
2015-11-03,NTPC,EQ,132.7,133.0,137.8,133.0,135.9,135.7,136.07,9327334,126917607150000.0,72327.0,6377698,0.6838
2015-11-04,NTPC,EQ,135.7,136.25,136.5,134.55,134.8,135.05,135.46,3595862,48708488280000.0,18580.0,1957820,0.5445000000000001
2015-11-05,NTPC,EQ,135.05,135.0,137.0,134.65,135.9,136.0,136.06,6411721,87236743205000.0,47300.0,4633862,0.7227
2015-11-06,NTPC,EQ,136.0,138.5,139.3,134.4,135.5,135.55,136.07,6038018,82161239815000.0,49426.0,3270321,0.5416
2015-11-09,NTPC,EQ,135.55,133.5,134.45,132.15,133.7,133.55,133.4,2502041,33378236175000.0,17440.0,1381025,0.552
2015-11-10,NTPC,EQ,133.55,133.4,134.75,130.35,132.0,131.35,131.6,2246276,29559998480000.0,14693.0,1133331,0.5045000000000001
2015-11-11,NTPC,EQ,131.35,133.45,133.85,131.25,131.7,131.9,132.19,238889,3157942785000.0,2126.0,99172,0.41509999999999997
2015-11-13,NTPC,EQ,131.9,130.9,132.75,129.8,131.35,130.8,131.19,1822013,23903253870000.0,41145.0,995494,0.5464
2015-11-16,NTPC,EQ,130.8,130.3,132.0,129.8,131.15,131.2,131.02,2557892,33513311970000.0,40231.0,1746464,0.6828000000000001
2015-11-17,NTPC,EQ,131.2,131.5,133.25,130.8,132.5,132.1,131.93,1692608,22330132635000.0,21915.0,1125075,0.6647
2015-11-18,NTPC,EQ,132.1,132.1,135.15,132.0,132.35,132.9,134.33,7362540,98899871450000.0,40723.0,5642618,0.7664
2015-11-19,NTPC,EQ,132.9,133.9,134.55,132.0,134.4,133.95,133.43,1414337,18871042690000.0,15625.0,613882,0.434
2015-11-20,NTPC,EQ,133.95,134.0,134.95,133.4,134.25,134.15,134.1,3752899,50326867615000.0,20192.0,2737783,0.7295
2015-11-23,NTPC,EQ,134.15,134.25,134.7,132.25,133.1,133.1,133.03,1325340,17631011255000.0,9506.0,705399,0.5322
2015-11-24,NTPC,EQ,133.1,132.8,133.75,130.85,131.0,131.15,131.95,1972690,26030185105000.0,9503.0,1191787,0.6041
2015-11-26,NTPC,EQ,131.15,131.4,133.6,130.7,132.85,132.9,132.61,4895178,64914661404999.99,25006.0,3192306,0.6520999999999999
2015-11-27,NTPC,EQ,132.9,133.5,134.0,132.25,133.0,132.7,133.07,3776775,50258516725000.0,35447.0,2491640,0.6597
2015-11-30,NTPC,EQ,132.7,133.0,133.7,130.1,130.65,130.9,131.32,7462346,97994317005000.0,47769.0,6105764,0.8181999999999999
2015-12-01,NTPC,EQ,130.9,131.1,132.9,131.0,132.65,132.65,132.32,1480439,19588714885000.0,11024.0,876067,0.5918
2015-12-02,NTPC,EQ,132.65,132.75,133.45,131.5,132.85,133.1,132.39,1296753,17168104344999.998,22269.0,718115,0.5538000000000001
2015-12-03,NTPC,EQ,133.1,132.85,134.9,132.4,133.65,133.5,133.87,2258527,30233954985000.004,17617.0,1315698,0.5825
2015-12-04,NTPC,EQ,133.5,133.1,133.35,130.0,130.9,130.4,131.53,1691296,22246133165000.0,12378.0,986972,0.5836
2015-12-07,NTPC,EQ,130.4,130.0,131.05,128.0,129.75,130.2,129.25,2999591,38770219600000.0,33507.0,1618841,0.5397
2015-12-08,NTPC,EQ,130.2,129.45,131.0,129.3,130.45,130.05,130.36,2348269,30611484935000.004,23256.0,1660649,0.7072
2015-12-09,NTPC,EQ,130.05,130.45,132.25,128.9,130.6,130.15,130.6,3478391,45429513715000.0,15484.0,2299522,0.6611
2015-12-10,NTPC,EQ,130.15,130.2,133.65,130.2,132.8,133.2,132.78,3907775,51888880180000.0,22053.0,2316612,0.5928
2015-12-11,NTPC,EQ,133.2,133.45,133.45,131.65,132.8,132.75,132.5,6516314,86341621635000.0,19009.0,5331543,0.8181999999999999
2015-12-14,NTPC,EQ,132.75,132.0,133.4,131.4,132.7,132.85,132.72,3243340,43047022545000.0,9460.0,2363342,0.7287
2015-12-15,NTPC,EQ,132.85,132.5,133.25,130.5,131.2,131.8,131.92,1912248,25226911560000.0,18404.0,1120359,0.5859000000000001
2015-12-16,NTPC,EQ,131.8,131.8,134.9,131.8,133.35,133.55,133.79,2356152,31523674020000.0,29883.0,1548168,0.6570999999999999
2015-12-17,NTPC,EQ,133.55,134.5,136.4,134.25,135.3,135.55,135.13,4681371,63257438085000.0,20707.0,3465517,0.7403000000000001
2015-12-18,NTPC,EQ,135.55,135.9,138.1,135.2,135.2,135.85,136.86,6022630,82428207010000.0,24809.0,4731620,0.7856000000000001
2015-12-21,NTPC,EQ,135.85,135.0,137.4,135.0,136.35,136.4,136.55,2270586,31004928880000.0,14723.0,1587132,0.6990000000000001
2015-12-22,NTPC,EQ,136.4,136.8,138.4,136.5,136.85,137.0,137.52,4321766,59434923400000.0,20191.0,3559739,0.8237000000000001
2015-12-23,NTPC,EQ,137.0,137.2,139.8,137.2,139.0,139.0,138.96,2422165,33659378514999.996,21576.0,1581079,0.6528
2015-12-24,NTPC,EQ,139.0,139.25,139.9,138.8,139.2,139.3,139.34,1845098,25709504060000.0,12884.0,1283151,0.6954000000000001
2015-12-28,NTPC,EQ,139.3,139.3,144.7,139.3,143.8,143.95,142.67,5162618,73655814750000.0,31373.0,3904257,0.7563
2015-12-29,NTPC,EQ,143.95,144.45,148.85,144.1,144.1,144.8,145.79,9858577,143723560125000.0,50902.0,7137476,0.7240000000000001
2015-12-30,NTPC,EQ,144.8,144.0,147.0,143.9,144.9,145.05,145.54,5883797,85633645710000.0,31663.0,4449662,0.7563
2015-12-31,NTPC,EQ,145.05,145.05,146.9,144.05,145.2,146.25,145.83,5139521,74950777860000.0,26447.0,3622683,0.7049
2016-01-01,NTPC,EQ,146.25,146.3,146.3,144.1,144.8,144.5,144.81,906633,13128903320000.0,10122.0,328776,0.3626
2016-01-04,NTPC,EQ,144.5,143.25,147.0,142.85,143.8,143.3,144.63,1383462,20009017875000.0,19873.0,487900,0.3527
2016-01-05,NTPC,EQ,143.3,144.7,145.65,142.0,142.25,142.25,143.45,1819511,26100422135000.0,21150.0,1009748,0.555
2016-01-06,NTPC,EQ,142.25,142.0,142.9,140.05,140.9,141.45,141.61,2129651,30158984100000.0,35989.0,1120498,0.5261
2016-01-07,NTPC,EQ,141.45,140.9,140.9,137.05,138.2,137.85,138.6,3664338,50787907200000.0,49937.0,2385220,0.6509
2016-01-08,NTPC,EQ,137.85,138.2,140.2,137.1,139.4,139.55,139.03,4166852,57932969454999.99,54030.0,3081378,0.7395
2016-01-11,NTPC,EQ,139.55,137.25,142.95,137.25,142.05,141.6,141.23,7996423,112936493859999.98,79135.0,5429399,0.679
2016-01-12,NTPC,EQ,141.6,143.5,145.9,142.75,145.7,145.2,144.61,4442817,64246095090000.0,57800.0,2372875,0.5341
2016-01-13,NTPC,EQ,145.2,145.9,146.95,141.3,144.5,144.25,144.51,5279498,76293532700000.0,30223.0,3310740,0.6271
2016-01-14,NTPC,EQ,144.25,142.9,144.6,140.3,143.55,143.2,142.94,2181174,31177751200000.0,14855.0,1128611,0.5174000000000001
2016-01-15,NTPC,EQ,143.2,143.9,144.5,135.65,136.0,136.45,138.84,4844569,67259897600000.0,44774.0,2800794,0.5781000000000001
2016-01-18,NTPC,EQ,136.45,135.9,138.55,133.25,136.05,134.6,135.37,5912308,80035588505000.0,42177.0,3944734,0.6672
2016-01-19,NTPC,EQ,134.6,135.4,138.15,134.4,135.1,135.15,136.37,2730088,37229100850000.0,41716.0,1453415,0.5324
2016-01-20,NTPC,EQ,135.15,134.3,134.8,130.8,132.0,132.2,132.44,4078265,54012498204999.99,37899.0,2381105,0.5839
2016-01-21,NTPC,EQ,132.2,132.9,135.3,132.3,134.0,133.0,133.65,3060350,40901179125000.0,22631.0,1541990,0.5039
2016-01-22,NTPC,EQ,133.0,135.05,139.3,134.15,138.6,138.15,137.29,3401368,46695906955000.0,24969.0,2155065,0.6336
2016-01-25,NTPC,EQ,138.15,139.5,139.7,136.35,137.25,137.95,137.68,2706751,37266021430000.0,47882.0,1530458,0.5654
2016-01-27,NTPC,EQ,137.95,139.8,144.6,138.45,144.0,143.75,141.9,5385172,76417771530000.0,51697.0,3544571,0.6581999999999999
2016-01-28,NTPC,EQ,143.75,143.1,145.35,143.1,144.1,144.25,144.42,9123286,131754353275000.0,46822.0,6552440,0.7182
2016-01-29,NTPC,EQ,144.25,144.0,146.7,140.4,141.85,142.45,143.7,8003685,115010973845000.0,40648.0,3468907,0.43340000000000006
2016-02-01,NTPC,EQ,142.45,142.0,144.15,139.8,140.25,140.25,141.15,3977314,56139474665000.0,50480.0,2180839,0.5483
2016-02-02,NTPC,EQ,140.25,140.0,140.5,132.75,133.3,134.05,136.68,4616742,63100724565000.0,43771.0,2255370,0.48850000000000005
2016-02-03,NTPC,EQ,134.05,131.55,133.8,127.25,130.0,128.65,130.77,4507570,58944253720000.01,27646.0,2401907,0.5329
2016-02-04,NTPC,EQ,128.65,130.0,131.1,124.6,126.0,125.9,126.29,7456658,94170008310000.0,41506.0,4715510,0.6324000000000001
2016-02-05,NTPC,EQ,125.9,124.95,126.6,124.0,125.2,124.8,125.31,2431078,30464375535000.004,24472.0,1166297,0.4797
2016-02-08,NTPC,EQ,124.8,124.8,125.9,122.75,123.55,123.25,124.39,2148836,26730194425000.0,15512.0,1130325,0.526
2016-02-09,NTPC,EQ,123.25,121.2,126.5,121.2,125.8,125.85,124.68,2358291,29403823645000.0,24120.0,1177335,0.49920000000000003
2016-02-10,NTPC,EQ,125.85,125.0,126.2,123.7,124.95,124.75,124.43,2589067,32216684905000.0,14475.0,1301787,0.5028
2016-02-11,NTPC,EQ,124.75,124.75,124.95,120.25,121.0,120.95,122.77,2455453,30146359860000.004,27240.0,1503451,0.6123
2016-02-12,NTPC,EQ,120.95,121.0,125.75,120.15,124.0,123.95,123.41,3405396,42026050015000.0,51412.0,1903075,0.5588000000000001
2016-02-15,NTPC,EQ,123.95,125.2,127.25,123.45,124.85,124.8,125.85,3715242,46755201250000.0,44297.0,2062993,0.5553
2016-02-16,NTPC,EQ,124.8,126.75,131.1,124.2,127.6,127.75,128.67,5056615,65064132429999.99,34541.0,2380091,0.4707
2016-02-17,NTPC,EQ,127.75,128.35,129.95,125.8,128.0,128.0,127.77,3489175,44581346130000.0,27258.0,1273424,0.365
2016-02-18,NTPC,EQ,128.0,129.45,130.25,125.25,127.3,127.5,127.9,2186063,27958732489999.996,14556.0,1196259,0.5472
2016-02-19,NTPC,EQ,127.5,127.45,130.7,127.0,129.8,129.8,129.31,1505420,19465836285000.0,19897.0,665925,0.4424
2016-02-22,NTPC,EQ,129.8,132.85,132.85,126.05,127.0,127.0,128.34,2252826,28912795975000.0,22762.0,1108072,0.4919
2016-02-23,NTPC,EQ,127.0,123.25,125.0,122.7,122.7,123.8,124.19,9645502,119784266270000.0,29649.0,5871793,0.6088
2016-02-24,NTPC,EQ,123.8,121.8,122.2,118.3,118.55,118.65,120.12,18069449,217042437475000.0,65920.0,12263601,0.6787000000000001
2016-02-25,NTPC,EQ,118.65,117.1,119.15,116.9,118.75,118.5,118.01,33751998,398320421065000.0,56856.0,22892301,0.6783
2016-02-26,NTPC,EQ,118.5,119.0,122.0,118.1,121.75,121.55,120.71,7030437,84865885890000.0,33451.0,4392999,0.6249
2016-02-29,NTPC,EQ,121.55,121.9,121.9,117.75,118.6,119.5,119.62,5243125,62716321960000.0,41717.0,2807585,0.5355
2016-03-01,NTPC,EQ,119.5,120.0,123.0,119.3,122.75,122.85,121.96,3993510,48706409325000.0,36693.0,2817494,0.7055
2016-03-02,NTPC,EQ,122.85,123.7,127.75,122.3,126.6,126.8,126.14,5983768,75478053680000.0,42477.0,4338541,0.7251000000000001
2016-03-03,NTPC,EQ,126.8,128.0,128.85,125.95,126.65,126.4,126.85,3468243,43994728500000.0,26169.0,2026163,0.5842
2016-03-04,NTPC,EQ,126.4,127.5,127.65,124.0,126.1,126.05,126.07,6163323,77700517795000.0,29771.0,4341601,0.7044
2016-03-08,NTPC,EQ,126.05,126.0,128.0,124.5,127.3,127.55,127.07,3501788,44496540435000.0,35106.0,1793927,0.5123
2016-03-09,NTPC,EQ,127.55,127.3,127.7,126.1,126.5,126.55,126.62,3610320,45714767905000.0,20355.0,2435456,0.6746
2016-03-10,NTPC,EQ,126.55,126.6,128.0,126.4,127.2,126.8,127.22,3393399,43171945315000.0,16186.0,1976382,0.5824
2016-03-11,NTPC,EQ,126.8,126.8,128.75,125.65,126.35,126.4,127.12,2070540,26320840775000.0,18037.0,977469,0.4721
2016-03-14,NTPC,EQ,126.4,126.75,127.8,126.05,127.3,127.4,126.98,1829431,23230409435000.0,19857.0,983811,0.5378000000000001
2016-03-15,NTPC,EQ,127.4,127.7,127.9,126.0,127.35,127.3,127.11,2045259,25997198905000.0,18806.0,1226163,0.5995
2016-03-16,NTPC,EQ,127.3,127.7,128.15,126.65,127.3,127.55,127.5,5037505,64228744710000.0,41847.0,3537983,0.7023
2016-03-17,NTPC,EQ,127.55,127.4,128.25,126.0,126.05,126.85,127.6,4419211,56390702375000.0,43038.0,3034805,0.6867
2016-03-18,NTPC,EQ,126.85,126.5,127.9,126.35,127.5,127.45,127.39,5329452,67893241579999.99,25251.0,4230774,0.7938
2016-03-21,NTPC,EQ,127.45,127.45,128.7,126.3,126.9,127.15,127.32,2635169,33550101320000.0,34174.0,1628563,0.618
2016-03-22,NTPC,EQ,127.15,127.6,128.8,126.8,128.25,128.25,127.95,3655815,46774521135000.0,25684.0,2397047,0.6557
2016-03-23,NTPC,EQ,128.25,128.25,128.3,126.85,127.25,127.35,127.3,2235192,28454821725000.0,17086.0,1446364,0.6470999999999999
2016-03-28,NTPC,EQ,127.35,128.0,130.25,127.25,128.75,129.15,128.52,5268964,67714434040000.0,31958.0,3342059,0.6343
2016-03-29,NTPC,EQ,129.15,129.65,130.05,126.85,127.0,127.3,128.34,4985326,63980631975000.0,42320.0,3024510,0.6067
2016-03-30,NTPC,EQ,127.3,128.0,130.35,127.1,130.15,129.9,128.65,3817940,49116897980000.0,27878.0,2408089,0.6307
2016-03-31,NTPC,EQ,129.9,129.8,131.85,128.35,128.5,128.85,129.78,10480120,136010453259999.98,60186.0,8354930,0.7972
2016-04-01,NTPC,EQ,128.85,128.7,131.0,128.3,129.75,129.95,129.51,5170593,66963730865000.0,26759.0,3816985,0.7382
2016-04-04,NTPC,EQ,129.95,130.1,131.7,129.9,131.5,131.1,130.7,2272831,29705628539999.996,31213.0,1182789,0.5204
2016-04-05,NTPC,EQ,131.1,131.1,131.85,126.55,126.8,126.85,128.74,3829148,49297103675000.0,32673.0,2408749,0.6291
2016-04-06,NTPC,EQ,126.85,127.8,127.8,125.85,126.2,126.2,126.37,3780107,47767814690000.0,23557.0,2674801,0.7076000000000001
2016-04-07,NTPC,EQ,126.2,126.3,126.85,125.05,126.6,126.55,126.0,7719915,97270962600000.0,26667.0,6264130,0.8114
2016-04-08,NTPC,EQ,126.55,127.7,132.5,126.7,131.8,131.55,129.17,8302230,107241287090000.0,46830.0,5305575,0.6391
2016-04-11,NTPC,EQ,131.55,131.55,135.0,131.25,134.2,134.6,133.28,3728113,49687188585000.0,56567.0,2395382,0.6425
2016-04-12,NTPC,EQ,134.6,134.7,136.3,132.95,136.3,135.5,134.82,3662462,49376292270000.0,26587.0,2546326,0.6951999999999999
2016-04-13,NTPC,EQ,135.5,136.5,137.85,136.25,137.5,137.15,137.25,3784208,51938733495000.0,35657.0,2800213,0.74
2016-04-18,NTPC,EQ,137.15,139.4,139.9,136.0,139.25,139.5,138.37,4901011,67814640485000.0,49741.0,3641576,0.743
2016-04-20,NTPC,EQ,139.5,139.5,141.75,139.1,141.2,141.3,140.89,3284647,46276365540000.0,28016.0,2019179,0.6147
2016-04-21,NTPC,EQ,141.3,141.75,142.6,140.65,140.95,141.15,141.49,4899060,69315163325000.0,29193.0,3913072,0.7987000000000001
2016-04-22,NTPC,EQ,141.15,140.4,144.0,140.05,143.7,143.65,142.99,4920080,70350029995000.01,31477.0,3658141,0.7434999999999999
2016-04-25,NTPC,EQ,143.65,143.8,143.85,138.05,140.55,140.35,139.72,3131479,43754194395000.0,23482.0,1625047,0.5189
2016-04-26,NTPC,EQ,140.35,139.4,141.6,139.0,140.55,140.2,140.51,5098938,71646096135000.0,57015.0,3727445,0.731
2016-04-27,NTPC,EQ,140.2,140.5,141.25,139.8,140.5,140.7,140.67,1844207,25942719395000.0,25639.0,1056329,0.5728
2016-04-28,NTPC,EQ,140.7,140.85,141.45,136.8,137.05,137.15,138.92,6318537,87775968545000.0,69466.0,4290434,0.679
2016-04-29,NTPC,EQ,137.15,137.9,140.55,136.1,139.65,139.3,137.95,4010127,55320091450000.0,64244.0,2943914,0.7341
2016-05-02,NTPC,EQ,139.3,139.3,140.3,134.8,138.65,138.55,137.71,2258552,31101984545000.0,20992.0,942503,0.4173
2016-05-03,NTPC,EQ,138.55,138.2,141.5,135.45,136.35,136.55,138.15,4268833,58971935195000.01,35677.0,3015091,0.7062999999999999
2016-05-04,NTPC,EQ,136.55,136.3,139.35,136.3,138.55,138.8,138.65,6297885,87322670925000.0,36948.0,4249489,0.6747
2016-05-05,NTPC,EQ,138.8,139.4,140.75,138.85,139.75,139.7,139.79,3977127,55597723904999.99,26525.0,2704085,0.6799
2016-05-06,NTPC,EQ,139.7,139.75,140.45,137.85,139.95,140.0,139.42,3286145,45815820950000.0,27438.0,2101407,0.6395000000000001
2016-05-09,NTPC,EQ,140.0,140.0,144.8,140.0,143.5,143.2,142.47,6668433,95008017280000.0,53691.0,4630994,0.6945
2016-05-10,NTPC,EQ,143.2,143.4,143.4,140.1,141.4,140.65,141.33,4168499,58912859570000.01,29027.0,2938976,0.705
2016-05-11,NTPC,EQ,140.65,140.65,143.6,139.4,141.4,141.5,141.78,4472044,63402441260000.0,35585.0,2693213,0.6022
2016-05-12,NTPC,EQ,141.5,141.05,142.8,140.0,141.6,141.45,141.76,2443032,34632739035000.004,28827.0,1488387,0.6092000000000001
2016-05-13,NTPC,EQ,141.45,140.5,141.7,140.1,141.0,141.0,140.84,2626770,36994976145000.0,29251.0,1826792,0.6955
2016-05-16,NTPC,EQ,141.0,141.0,141.4,139.1,140.25,140.1,139.77,5114616,71487146075000.0,48987.0,3863951,0.7555
2016-05-17,NTPC,EQ,140.1,140.5,141.6,136.15,136.85,137.0,137.82,7427725,102365350815000.0,43302.0,5915991,0.7965000000000001
2016-05-18,NTPC,EQ,137.0,136.9,138.05,135.55,135.85,136.1,136.7,5082890,69483484320000.01,42538.0,3550619,0.6985
2016-05-19,NTPC,EQ,136.1,135.8,136.0,133.4,135.1,135.35,134.7,4587021,61788240654999.99,24613.0,2946717,0.6424
2016-05-20,NTPC,EQ,135.35,135.35,137.4,135.3,136.65,136.9,136.77,4718448,64532475090000.0,48752.0,3493331,0.7404000000000001
2016-05-23,NTPC,EQ,136.9,137.25,138.0,135.3,136.05,135.7,136.61,2462998,33646891220000.0,18031.0,1237581,0.5025000000000001
2016-05-24,NTPC,EQ,135.7,136.1,140.3,136.0,138.35,138.5,139.06,4872132,67750920070000.01,35878.0,2967761,0.6091
2016-05-25,NTPC,EQ,138.5,139.1,142.0,139.05,141.6,141.85,140.8,2499741,35197337035000.0,17590.0,1484699,0.5939
2016-05-26,NTPC,EQ,141.85,141.1,142.5,139.35,142.4,141.2,140.97,8037807,113312486765000.02,46751.0,5491855,0.6833
2016-05-27,NTPC,EQ,141.2,141.5,141.7,139.4,140.2,140.1,140.14,2660500,37284249570000.0,22436.0,1775495,0.6674
2016-05-30,NTPC,EQ,140.1,140.35,145.8,137.65,144.5,143.6,141.58,9543936,135121901809999.98,44434.0,4283263,0.44880000000000003
2016-05-31,NTPC,EQ,143.6,144.1,147.95,139.9,142.1,143.15,143.71,41379162,594651003030000.0,109792.0,33227994,0.8029999999999999
2016-06-01,NTPC,EQ,143.15,142.9,145.2,141.55,144.8,144.6,143.66,4648508,66780986440000.0,20883.0,3088891,0.6645000000000001
2016-06-02,NTPC,EQ,144.6,144.3,145.95,144.0,144.75,144.95,145.04,3241759,47019936370000.0,28766.0,2381541,0.7345999999999999
2016-06-03,NTPC,EQ,144.95,145.0,149.3,144.95,147.7,147.6,147.2,4359055,64163790304999.99,34461.0,2614957,0.5999
2016-06-06,NTPC,EQ,147.6,148.0,148.35,146.4,147.25,147.1,147.13,2567409,37775468835000.0,23691.0,1814685,0.7068000000000001
2016-06-07,NTPC,EQ,147.1,147.5,149.2,147.05,148.05,148.45,148.38,3467468,51450893435000.0,35286.0,2260823,0.652
2016-06-08,NTPC,EQ,148.45,148.8,149.65,147.2,148.2,148.15,148.18,3038238,45019410845000.0,27530.0,2139939,0.7043
2016-06-09,NTPC,EQ,148.15,148.3,152.3,148.25,151.1,151.05,150.97,5910219,89229024840000.0,44771.0,3736889,0.6323
2016-06-10,NTPC,EQ,151.05,151.0,152.75,150.05,151.35,151.5,151.69,2348726,35626776625000.0,21549.0,1166660,0.49670000000000003
2016-06-13,NTPC,EQ,151.5,150.0,150.65,148.15,148.8,148.75,149.02,1152598,17175694700000.0,18769.0,658599,0.5714
2016-06-14,NTPC,EQ,148.75,148.35,149.15,147.1,148.35,148.25,148.05,2247105,33269028385000.004,29729.0,1172274,0.5217
2016-06-15,NTPC,EQ,148.25,148.55,155.0,148.55,154.85,154.15,151.55,3819732,57889858640000.0,33564.0,1892266,0.4954
2016-06-16,NTPC,EQ,154.15,154.15,154.5,150.1,151.8,151.8,151.47,3128043,47380745865000.0,37919.0,1512744,0.48360000000000003
2016-06-17,NTPC,EQ,151.8,152.1,153.15,151.15,152.75,152.3,152.11,3030243,46093863385000.0,44230.0,2030916,0.6702
2016-06-20,NTPC,EQ,152.3,150.75,154.95,150.75,154.0,154.45,153.43,2316557,35544047295000.0,24779.0,1249594,0.5394
2016-06-21,NTPC,EQ,154.45,154.1,154.6,151.15,151.6,151.8,152.28,2654967,40430067140000.0,10639.0,1507028,0.5676
2016-06-22,NTPC,EQ,151.8,152.0,153.35,150.2,152.25,152.6,152.11,2465046,37496789900000.0,25271.0,1517062,0.6154000000000001
2016-06-23,NTPC,EQ,152.6,148.0,149.9,146.35,149.75,149.1,148.0,6374952,94346151875000.0,44863.0,3511071,0.5508
2016-06-24,NTPC,EQ,149.1,145.95,149.95,143.25,148.5,149.2,147.57,2975725,43911449240000.0,17624.0,1525120,0.5125
2016-06-27,NTPC,EQ,149.2,147.0,151.4,147.0,149.45,149.2,150.1,2373070,35618922525000.0,24225.0,1293307,0.545
2016-06-28,NTPC,EQ,149.2,150.6,150.65,147.15,148.0,148.0,147.97,2721133,40265662145000.0,21121.0,1549807,0.5695
2016-06-29,NTPC,EQ,148.0,148.0,152.5,148.0,152.05,152.1,151.09,3055594,46167018815000.0,23194.0,2086168,0.6827
2016-06-30,NTPC,EQ,152.1,152.45,157.0,152.35,155.65,156.3,155.53,7742834,120423358495000.0,68311.0,5660001,0.731
2016-07-01,NTPC,EQ,156.3,155.3,157.6,155.0,156.6,156.75,156.42,2518848,39400566065000.0,26056.0,1329198,0.5277000000000001
2016-07-04,NTPC,EQ,156.75,156.0,158.0,154.25,155.7,155.95,155.85,2920418,45513431680000.0,16334.0,1899091,0.6503
2016-07-05,NTPC,EQ,155.95,155.9,155.9,152.25,152.5,152.6,153.17,2756392,42218804860000.0,24649.0,1773462,0.6434000000000001
2016-07-07,NTPC,EQ,152.6,152.6,154.15,150.0,153.75,152.9,151.24,5160955,78054011890000.0,35356.0,3434723,0.6655
2016-07-08,NTPC,EQ,152.9,152.25,154.45,150.65,153.5,153.8,152.65,1493886,22804492410000.0,15325.0,707972,0.4739
2016-07-11,NTPC,EQ,153.8,155.1,158.7,155.1,157.7,157.65,157.72,3070692,48430325595000.0,35298.0,1757534,0.5724
2016-07-12,NTPC,EQ,157.65,157.7,159.35,157.35,158.1,158.3,158.44,2132215,33782176039999.996,29858.0,1426857,0.6692
2016-07-13,NTPC,EQ,158.3,159.1,159.4,156.6,157.4,157.65,157.54,3126686,49258371525000.0,28975.0,2327042,0.7443000000000001
2016-07-14,NTPC,EQ,157.65,156.75,159.2,156.75,159.1,158.7,158.12,2889372,45686813230000.0,32760.0,2066732,0.7153
2016-07-15,NTPC,EQ,158.7,142.85,156.75,142.85,156.0,156.25,154.33,20806315,321109740180000.0,111969.0,9661054,0.4643
2016-07-18,NTPC,EQ,156.25,156.0,156.8,154.65,155.25,155.6,155.57,3065784,47694343155000.0,14377.0,1652527,0.539
2016-07-19,NTPC,EQ,155.6,155.5,156.6,154.75,156.55,156.2,155.59,2722116,42353514755000.0,20189.0,1856728,0.6820999999999999
2016-07-20,NTPC,EQ,156.2,156.2,158.0,155.45,157.35,157.35,157.12,3123038,49070233060000.0,20228.0,2294464,0.7347
2016-07-21,NTPC,EQ,157.35,158.0,158.15,154.4,155.25,154.9,155.89,3001821,46796271920000.0,21631.0,2073342,0.6907
2016-07-22,NTPC,EQ,154.9,155.0,157.1,154.1,156.25,156.6,156.46,3699457,57880141245000.01,20441.0,2918310,0.7888
2016-07-25,NTPC,EQ,156.6,156.0,158.0,156.0,157.5,157.5,157.53,2301904,36262644975000.0,19444.0,1434325,0.6231
2016-07-26,NTPC,EQ,157.5,157.8,158.85,157.1,158.15,158.1,158.16,1992769,31517153260000.004,19605.0,1131251,0.5677000000000001
2016-07-27,NTPC,EQ,158.1,158.9,160.4,157.1,158.5,159.05,158.9,3185071,50609755770000.0,19789.0,1700788,0.534
2016-07-28,NTPC,EQ,159.05,159.1,160.0,156.3,157.95,158.6,158.65,8004742,126993846584999.98,29539.0,6125732,0.7653
2016-07-29,NTPC,EQ,158.6,158.15,160.0,157.05,158.4,158.35,158.14,2519585,39844408090000.0,24317.0,1837568,0.7293000000000001
2016-08-01,NTPC,EQ,158.35,158.6,160.0,157.45,159.55,159.4,158.96,3866693,61466848685000.0,18040.0,2786303,0.7206
2016-08-02,NTPC,EQ,159.4,159.9,160.8,158.5,159.0,159.35,159.71,2300727,36744157100000.0,25973.0,1335924,0.5807
2016-08-03,NTPC,EQ,159.35,158.9,159.35,156.7,157.5,157.5,157.62,2822822,44494296620000.0,23896.0,1679596,0.595
2016-08-04,NTPC,EQ,157.5,157.35,159.5,157.35,159.3,159.05,158.65,2505885,39756242250000.0,35898.0,1520730,0.6069
2016-08-05,NTPC,EQ,159.05,160.0,163.0,159.05,162.0,161.45,160.56,2618388,42039614105000.0,18647.0,1556259,0.5944
2016-08-08,NTPC,EQ,161.45,162.05,162.05,158.9,159.5,159.85,159.94,2117821,33871554645000.0,22685.0,1195817,0.5646
2016-08-09,NTPC,EQ,159.85,159.55,162.25,159.15,159.85,159.85,160.5,2979133,47816124485000.0,23933.0,1746505,0.5861999999999999
2016-08-10,NTPC,EQ,159.85,160.6,161.6,156.75,158.6,157.9,159.92,3266508,52236618920000.0,60842.0,1706533,0.5224
2016-08-11,NTPC,EQ,157.9,159.0,160.0,157.2,159.9,159.55,158.59,1789236,28375335680000.0,14918.0,903660,0.5051
2016-08-12,NTPC,EQ,159.55,159.5,161.3,159.25,160.05,160.55,160.26,2328171,37311054135000.0,21615.0,1324500,0.5689000000000001
2016-08-16,NTPC,EQ,160.55,160.25,162.2,159.7,161.05,161.35,161.14,4280599,68977129320000.01,33130.0,3147189,0.7352
2016-08-17,NTPC,EQ,161.35,160.55,162.0,160.1,161.25,161.55,161.11,1378161,22202912080000.0,19371.0,881827,0.6399
2016-08-18,NTPC,EQ,161.55,161.75,168.75,161.6,168.5,166.8,164.53,7346473,120870195970000.0,34282.0,5657947,0.7702
2016-08-19,NTPC,EQ,166.8,167.65,170.0,165.85,166.85,166.75,168.06,4329651,72762850710000.0,41210.0,2585431,0.5971000000000001
2016-08-22,NTPC,EQ,166.75,167.9,168.8,162.3,163.2,163.65,164.32,7453081,122472071925000.0,48964.0,3707561,0.4975
2016-08-23,NTPC,EQ,163.65,163.2,163.6,157.75,159.5,159.0,161.25,6543437,105511951670000.0,43146.0,4533885,0.6929000000000001
2016-08-24,NTPC,EQ,159.0,158.75,163.55,158.1,160.8,161.3,161.65,5657930,91461950340000.0,32065.0,3347388,0.5916
2016-08-25,NTPC,EQ,161.3,160.7,161.5,158.1,159.05,158.65,159.56,7029156,112154856234999.98,38519.0,4753969,0.6763
2016-08-26,NTPC,EQ,158.65,158.9,159.8,157.25,157.9,157.9,158.43,3297802,52248672415000.0,30399.0,2221317,0.6736
2016-08-29,NTPC,EQ,157.9,158.0,160.0,156.8,160.0,159.55,158.62,1372318,21767124545000.0,10187.0,659748,0.4808
2016-08-30,NTPC,EQ,159.55,160.0,162.3,158.85,162.05,161.75,160.49,2427763,38962258240000.0,27914.0,1297900,0.5346000000000001
2016-08-31,NTPC,EQ,161.75,160.3,162.25,158.55,159.15,159.25,159.79,9249400,147792303920000.0,61112.0,7293803,0.7886
2016-09-01,NTPC,EQ,159.25,159.7,160.65,158.0,158.3,158.75,159.69,2819201,45020002695000.0,27518.0,1551194,0.5502
2016-09-02,NTPC,EQ,158.75,159.2,160.8,157.75,160.15,160.0,159.68,3916684,62543489579999.99,37330.0,2482708,0.6339
2016-09-06,NTPC,EQ,160.0,160.5,164.0,160.5,162.7,163.55,162.78,4394957,71539040220000.0,33244.0,2952643,0.6718000000000001
2016-09-07,NTPC,EQ,163.55,163.2,163.6,160.55,161.2,161.25,161.7,2543139,41122785375000.0,21780.0,1358129,0.534
2016-09-08,NTPC,EQ,161.25,159.1,162.0,159.05,159.85,159.75,160.7,2438354,39185019045000.0,17713.0,1005146,0.4122
2016-09-09,NTPC,EQ,159.75,160.0,160.9,158.4,158.8,158.8,159.7,2126028,33953247925000.0,21060.0,820245,0.3858
2016-09-12,NTPC,EQ,158.8,156.8,158.2,152.25,153.0,152.85,154.99,3140374,48672714625000.0,32583.0,1309541,0.41700000000000004
2016-09-14,NTPC,EQ,152.85,152.0,156.6,152.0,155.75,155.7,155.66,3210698,49976906335000.0,53214.0,2044440,0.6368
2016-09-15,NTPC,EQ,155.7,156.4,157.0,152.35,153.6,153.4,153.79,2688932,41352072870000.0,18927.0,1725025,0.6415000000000001
2016-09-16,NTPC,EQ,153.4,154.55,156.95,152.4,154.35,153.05,153.74,6552680,100742162810000.0,41859.0,4506674,0.6878000000000001
2016-09-19,NTPC,EQ,153.05,153.7,156.0,152.85,154.35,155.15,154.71,1850670,28631056839999.996,18181.0,902261,0.4875
2016-09-20,NTPC,EQ,155.15,154.9,155.0,153.0,153.25,153.4,153.75,3064785,47119572525000.0,28277.0,1849429,0.6034
2016-09-21,NTPC,EQ,153.4,153.2,155.4,153.2,154.15,154.0,154.24,2773523,42777548780000.0,27413.0,1377361,0.4966
2016-09-22,NTPC,EQ,154.0,156.75,157.3,155.0,156.8,157.0,156.63,2397711,37556368740000.0,25679.0,1221051,0.5093
2016-09-23,NTPC,EQ,157.0,157.2,158.0,156.3,157.0,156.9,157.24,3864274,60760140810000.0,49612.0,2876926,0.7445
2016-09-26,NTPC,EQ,156.9,155.5,156.5,151.3,152.15,152.15,153.62,4630941,71139580700000.0,23169.0,3713017,0.8018000000000001
2016-09-27,NTPC,EQ,152.15,152.05,153.35,151.0,152.8,152.2,152.22,2450812,37306706715000.0,35812.0,1562525,0.6376
2016-09-28,NTPC,EQ,152.2,152.5,153.6,152.15,152.5,152.7,152.78,1970697,30108522410000.004,14884.0,1092093,0.5542
2016-09-29,NTPC,EQ,152.7,153.3,153.75,148.25,150.5,149.45,150.08,7538387,113135924425000.0,39337.0,5462068,0.7245999999999999
2016-09-30,NTPC,EQ,149.45,149.2,151.85,147.3,148.75,148.0,149.37,3264954,48768554620000.0,32716.0,1790374,0.5484
2016-10-03,NTPC,EQ,148.0,148.75,151.65,148.5,150.4,150.6,150.25,2048801,30784049514999.996,16337.0,638311,0.3116
2016-10-04,NTPC,EQ,150.6,150.8,152.85,150.45,152.2,152.25,151.24,2993822,45277983965000.0,18734.0,2248560,0.7511
2016-10-05,NTPC,EQ,152.25,153.25,153.8,150.35,152.8,152.45,152.2,2883460,43887570305000.0,28698.0,1632253,0.5661
2016-10-06,NTPC,EQ,152.45,153.2,153.85,148.5,149.7,148.95,150.93,4235921,63932761725000.0,33126.0,2401501,0.5669
2016-10-07,NTPC,EQ,148.95,149.0,150.15,147.7,148.0,148.3,148.86,2354100,35044216575000.0,35857.0,1175223,0.49920000000000003
2016-10-10,NTPC,EQ,148.3,148.8,149.45,145.9,146.75,146.65,146.75,4798163,70411375650000.0,37052.0,3343633,0.6969
2016-10-13,NTPC,EQ,146.65,147.0,147.0,143.3,144.6,144.75,144.91,6351747,92043638895000.0,49432.0,4684907,0.7376
2016-10-14,NTPC,EQ,144.75,145.3,145.6,143.5,145.0,145.0,144.62,3260310,47149856655000.0,35676.0,2286843,0.7014
2016-10-17,NTPC,EQ,145.0,147.0,148.6,146.1,147.55,147.5,147.0,7877580,115798641195000.0,48832.0,5781257,0.7339
2016-10-18,NTPC,EQ,147.5,148.0,148.8,147.15,148.15,148.0,148.01,8624846,127659061455000.0,40175.0,7512288,0.871
2016-10-19,NTPC,EQ,148.0,148.45,150.2,147.65,149.05,149.05,148.61,6718682,99844038695000.0,22758.0,5346941,0.7958
2016-10-20,NTPC,EQ,149.05,149.75,149.9,148.35,149.0,149.0,149.2,2666676,39785892625000.0,37299.0,1526075,0.5723
2016-10-21,NTPC,EQ,149.0,148.4,150.0,148.4,150.0,149.5,149.18,1520722,22685731340000.0,9714.0,928974,0.6109
2016-10-24,NTPC,EQ,149.5,149.85,152.0,149.7,151.5,151.35,151.2,1108296,16757692025000.0,14251.0,619351,0.5588000000000001
2016-10-25,NTPC,EQ,151.35,150.6,152.55,149.55,152.15,152.0,151.16,1694968,25621407005000.0,26481.0,751452,0.44329999999999997
2016-10-26,NTPC,EQ,152.0,151.45,152.9,151.1,152.0,151.85,151.83,1615435,24527171815000.0,11899.0,1237432,0.766
2016-10-27,NTPC,EQ,151.85,151.7,152.8,150.5,151.75,151.7,151.65,2751691,41729314150000.0,20707.0,1907445,0.6931999999999999
2016-10-28,NTPC,EQ,151.7,151.9,154.95,150.25,152.4,152.25,152.54,6114822,93277898535000.0,37509.0,2947329,0.48200000000000004
2016-10-30,NTPC,EQ,152.25,153.0,153.0,150.2,150.25,151.05,151.28,310599,4698877930000.0,2808.0,87435,0.2815
2016-11-01,NTPC,EQ,151.05,151.7,156.55,150.7,155.35,155.0,153.69,3399012,52239234560000.0,33956.0,1888594,0.5556
2016-11-02,NTPC,EQ,155.0,153.95,157.6,153.15,156.0,156.5,156.52,6798198,106408080670000.0,42805.0,4284467,0.6302000000000001
2016-11-03,NTPC,EQ,156.5,156.8,157.3,152.5,153.3,153.05,154.39,3610018,55734431950000.0,40518.0,2109280,0.5843
2016-11-04,NTPC,EQ,153.05,153.6,155.5,152.8,153.0,153.5,154.05,1995230,30737353670000.0,28811.0,1093062,0.5478000000000001
2016-11-07,NTPC,EQ,153.5,154.15,156.9,153.35,155.3,155.1,155.58,3806085,59215723290000.0,30460.0,2193612,0.5763
2016-11-08,NTPC,EQ,155.1,155.4,156.6,153.55,154.05,154.15,155.65,3741753,58239354900000.0,24180.0,2362836,0.6315
2016-11-09,NTPC,EQ,154.15,147.7,156.0,145.6,155.15,154.1,151.43,6848484,103707928270000.0,33181.0,4631920,0.6763
2016-11-10,NTPC,EQ,154.1,155.5,156.35,154.05,154.9,154.8,154.84,3688992,57121635429999.99,37913.0,2603014,0.7056
2016-11-11,NTPC,EQ,154.8,154.0,154.0,150.8,152.25,151.7,151.86,3034553,46084187895000.0,32102.0,1906809,0.6284000000000001
2016-11-15,NTPC,EQ,151.7,151.4,152.55,149.0,150.25,150.15,150.08,3397759,50992216705000.0,51806.0,2258878,0.6648000000000001
2016-11-16,NTPC,EQ,150.15,151.3,151.8,149.25,150.0,150.15,150.3,2820306,42389155990000.0,29903.0,1793184,0.6358
2016-11-17,NTPC,EQ,150.15,150.0,152.7,149.2,152.05,151.8,150.69,5407264,81483262470000.0,26337.0,4118370,0.7615999999999999
2016-11-18,NTPC,EQ,151.8,152.7,160.0,152.15,158.5,159.05,157.65,11036467,173992056490000.0,55574.0,6412756,0.5811000000000001
2016-11-21,NTPC,EQ,159.05,159.0,159.85,154.45,154.8,154.9,156.97,8240283,129344029840000.02,61897.0,6020883,0.7306999999999999
2016-11-22,NTPC,EQ,154.9,156.0,156.1,151.05,154.05,154.1,153.26,8815441,135102205759999.98,55197.0,6837310,0.7756000000000001
2016-11-23,NTPC,EQ,154.1,154.4,161.0,150.95,158.8,159.85,157.28,8461090,133075089265000.02,51464.0,5679913,0.6713
2016-11-24,NTPC,EQ,159.85,158.8,160.0,155.15,157.15,157.0,156.71,4259461,66748921025000.0,29225.0,2267307,0.5323
2016-11-25,NTPC,EQ,157.0,157.95,162.45,155.5,160.85,161.5,160.08,4832227,77353040550000.0,63841.0,2917432,0.6037
2016-11-28,NTPC,EQ,161.5,160.1,164.95,160.1,163.7,164.35,163.7,3835996,62795545725000.0,35504.0,2506025,0.6533
2016-11-29,NTPC,EQ,164.35,164.5,165.2,162.2,163.0,163.0,163.58,5128976,83898245610000.0,54234.0,3789772,0.7389
2016-11-30,NTPC,EQ,163.0,163.2,164.0,161.75,162.95,163.15,162.57,8062285,131069657875000.0,35623.0,6212671,0.7706000000000001
2016-12-01,NTPC,EQ,163.15,163.15,164.95,161.15,161.5,161.9,163.3,3140090,51276610425000.0,16361.0,1449084,0.4615
2016-12-02,NTPC,EQ,161.9,161.95,162.95,159.8,161.65,161.65,160.97,2927778,47127988445000.0,31083.0,1995201,0.6815000000000001
2016-12-05,NTPC,EQ,161.65,160.55,163.2,160.55,162.15,162.45,162.26,2851876,46273318935000.0,32671.0,1819364,0.638
2016-12-06,NTPC,EQ,162.45,163.0,165.55,162.3,163.0,163.1,164.23,4461534,73269634980000.0,34744.0,3112031,0.6975
2016-12-07,NTPC,EQ,163.1,163.85,165.8,162.5,163.0,163.15,163.94,3074564,50404133580000.0,37952.0,1625940,0.5288
2016-12-08,NTPC,EQ,163.15,163.95,165.15,161.3,163.0,163.05,162.7,3462357,56331319210000.0,51359.0,1998327,0.5772
2016-12-09,NTPC,EQ,163.05,163.45,164.4,161.1,164.25,164.05,162.8,2067989,33666544950000.0,20101.0,1073768,0.5192
2016-12-12,NTPC,EQ,164.05,163.9,168.0,163.55,165.5,165.45,166.23,3103394,51587827365000.0,28785.0,1502808,0.4842
2016-12-13,NTPC,EQ,165.45,166.35,167.0,163.05,165.35,164.8,164.76,2958921,48750670125000.0,19791.0,1757769,0.5941
2016-12-14,NTPC,EQ,164.8,165.1,166.4,163.05,163.3,163.55,165.26,2795231,46193462365000.0,31137.0,1883951,0.674
2016-12-15,NTPC,EQ,163.55,162.7,164.55,159.75,160.0,160.2,161.67,2795144,45190012035000.0,32253.0,1303536,0.46640000000000004
2016-12-16,NTPC,EQ,160.2,160.45,162.2,159.55,159.65,160.0,160.74,3607663,57989910560000.0,28640.0,1824941,0.5059
2016-12-19,NTPC,EQ,160.0,161.0,161.25,159.25,160.0,159.9,160.12,2619261,41939792375000.0,20154.0,1531053,0.5845
2016-12-20,NTPC,EQ,159.9,160.9,162.5,160.5,162.05,161.85,161.72,2401789,38841491345000.0,35331.0,1368532,0.5698
2016-12-21,NTPC,EQ,161.85,162.35,164.9,161.05,163.65,163.65,163.35,3199020,52256388910000.0,40773.0,2001914,0.6258
2016-12-22,NTPC,EQ,163.65,163.35,164.1,160.0,160.7,160.5,161.54,2415571,39022137965000.0,30195.0,1567314,0.6487999999999999
2016-12-23,NTPC,EQ,160.5,160.1,161.85,157.9,161.2,161.05,160.53,2516041,40390635880000.0,32590.0,1392394,0.5534
2016-12-26,NTPC,EQ,161.05,160.1,162.15,159.35,159.7,159.95,160.47,2402932,38559975585000.0,30352.0,1328964,0.5531
2016-12-27,NTPC,EQ,159.95,159.9,161.45,159.5,160.1,160.4,160.59,2614943,41994478665000.0,35881.0,1637330,0.6261
2016-12-28,NTPC,EQ,160.4,160.4,162.3,160.0,160.8,160.75,161.17,2165454,34901506220000.0,23935.0,1370725,0.633
2016-12-29,NTPC,EQ,160.75,160.5,164.25,160.5,162.75,163.55,162.83,4980014,81091570310000.0,36168.0,3499717,0.7028
2016-12-30,NTPC,EQ,163.55,163.2,165.45,163.0,164.95,164.75,164.78,3536717,58276839054999.99,47884.0,2726858,0.7709999999999999
2017-01-02,NTPC,EQ,164.75,165.05,167.15,164.4,164.4,164.8,165.18,2626822,43390887080000.0,26095.0,1846505,0.7029000000000001
2017-01-03,NTPC,EQ,164.8,164.9,166.25,164.25,165.45,165.45,165.48,2040418,33765464264999.996,23831.0,1303237,0.6386999999999999
2017-01-04,NTPC,EQ,165.45,165.05,167.5,164.35,165.0,164.85,165.76,3107781,51513564165000.0,54036.0,2124471,0.6836
2017-01-05,NTPC,EQ,164.85,164.05,166.3,164.05,165.0,165.0,165.36,5544134,91676280905000.0,41835.0,4131025,0.7451000000000001
2017-01-06,NTPC,EQ,165.0,165.05,166.3,163.6,163.7,164.0,164.92,4122870,67993793775000.0,29871.0,3172746,0.7695000000000001
2017-01-09,NTPC,EQ,164.0,164.0,164.3,161.1,163.35,163.05,162.25,3808047,61784103270000.01,23895.0,2675306,0.7025
2017-01-10,NTPC,EQ,163.05,163.35,163.8,161.7,162.5,162.3,162.85,2019850,32894019120000.0,11487.0,1547891,0.7663
2017-01-11,NTPC,EQ,162.3,163.0,164.8,161.85,164.1,164.5,163.2,2303003,37584182970000.0,23831.0,1165658,0.5061
2017-01-12,NTPC,EQ,164.5,165.0,174.35,164.5,173.9,173.7,171.48,10115458,173460114125000.0,54606.0,3918651,0.3874
2017-01-13,NTPC,EQ,173.7,174.9,175.0,170.65,170.95,171.0,171.8,5360790,92100234500000.0,27159.0,3330690,0.6213000000000001
2017-01-16,NTPC,EQ,171.0,169.35,173.15,169.0,170.3,170.65,171.45,4633778,79448316880000.0,30515.0,2763808,0.5964
2017-01-17,NTPC,EQ,170.65,171.3,176.2,170.25,175.9,175.7,173.65,6560938,113928588934999.98,37388.0,3876176,0.5908
2017-01-18,NTPC,EQ,175.7,176.0,176.25,172.0,172.7,172.75,173.77,5176276,89950631830000.0,53547.0,3124281,0.6036
2017-01-19,NTPC,EQ,172.75,173.0,175.0,171.75,173.8,174.15,173.13,6564354,113646100130000.0,33605.0,4687979,0.7142000000000001
2017-01-20,NTPC,EQ,174.15,173.7,174.1,169.8,170.15,170.45,171.52,3643869,62500804895000.01,19586.0,2378866,0.6528
2017-01-23,NTPC,EQ,170.45,170.0,172.45,169.2,169.65,169.6,170.05,3768913,64091471595000.01,17949.0,2689013,0.7134999999999999
2017-01-24,NTPC,EQ,169.6,169.7,174.2,169.7,172.0,172.35,172.67,6008034,103740845480000.0,27868.0,4234709,0.7048000000000001
2017-01-25,NTPC,EQ,172.35,172.55,173.5,170.45,170.8,171.35,171.64,10929321,187585431300000.0,35020.0,7722878,0.7066
2017-01-27,NTPC,EQ,171.35,171.5,178.25,171.4,177.1,177.5,175.49,5076143,89081772730000.0,66492.0,2890990,0.5695
2017-01-30,NTPC,EQ,177.5,176.85,177.9,174.5,176.0,175.7,176.15,4597103,80975929300000.0,31354.0,2785933,0.606
2017-01-31,NTPC,EQ,175.7,176.0,177.7,171.75,172.5,172.35,174.41,6200997,108154607575000.0,79688.0,3768182,0.6077
2017-02-01,NTPC,EQ,172.35,172.65,173.3,169.3,171.25,170.9,170.86,8664278,148038469190000.0,48786.0,6296166,0.7267
2017-02-02,NTPC,EQ,170.9,172.7,176.0,171.75,171.8,172.55,173.77,5952054,103427424910000.0,29827.0,3311770,0.5564
2017-02-03,NTPC,EQ,172.55,172.5,173.65,171.45,172.0,171.95,172.09,3441195,59218657095000.01,24978.0,2641966,0.7676999999999999
2017-02-06,NTPC,EQ,171.95,172.5,174.9,172.1,173.0,173.6,173.71,5069071,88056565405000.0,21520.0,3754082,0.7406
2017-02-07,NTPC,EQ,173.6,172.8,175.5,172.35,172.75,173.0,174.1,5515768,96029178585000.0,20036.0,3936175,0.7136
2017-02-08,NTPC,EQ,173.0,174.4,175.25,170.25,171.6,171.9,173.04,8516713,147374266280000.0,40496.0,2976170,0.34950000000000003
2017-02-09,NTPC,EQ,171.9,171.9,173.95,167.4,169.05,168.2,170.14,6253450,106393849290000.0,32908.0,4186128,0.6694
2017-02-10,NTPC,EQ,168.2,169.25,171.65,168.65,170.4,170.35,170.07,3986035,67791037090000.0,34471.0,2451134,0.6149
2017-02-13,NTPC,EQ,170.35,170.95,173.1,170.95,172.0,172.5,172.06,6150727,105832144275000.0,38086.0,4542154,0.7384999999999999
2017-02-14,NTPC,EQ,172.5,172.9,172.9,169.9,170.1,170.85,171.55,4311748,73966265795000.0,40155.0,3295746,0.7644
2017-02-15,NTPC,EQ,170.85,168.75,170.6,168.3,168.9,169.05,169.3,3825977,64775171175000.0,24179.0,2769965,0.7240000000000001
2017-02-16,NTPC,EQ,169.05,169.5,170.85,169.1,170.45,170.3,170.03,3374642,57378019740000.0,52238.0,2315158,0.6859999999999999
2017-02-17,NTPC,EQ,170.3,170.7,170.95,168.85,169.2,169.75,170.24,2723726,46368629475000.0,15889.0,2020128,0.7417
2017-02-20,NTPC,EQ,169.75,170.0,172.6,169.5,171.3,171.8,171.23,6132019,104996218525000.0,27916.0,4156522,0.6778000000000001
2017-02-21,NTPC,EQ,171.8,171.95,173.05,170.55,172.2,172.5,172.15,1805837,31087611280000.0,39130.0,1054687,0.584
2017-02-22,NTPC,EQ,172.5,173.85,174.0,165.95,166.3,166.7,169.09,6782189,114680299865000.02,84589.0,4252996,0.6271
2017-02-23,NTPC,EQ,166.7,167.4,167.4,164.05,166.15,165.5,165.42,6705491,110920602845000.0,29333.0,5221925,0.7787999999999999
2017-02-27,NTPC,EQ,165.5,166.15,166.45,163.6,165.05,165.4,165.35,7375490,121954740909999.98,38446.0,6005813,0.8143000000000001
2017-02-28,NTPC,EQ,165.4,166.0,166.15,162.25,163.0,162.95,163.53,14041822,229619579180000.03,38779.0,12450635,0.8867
2017-03-01,NTPC,EQ,162.95,163.45,164.3,159.0,160.1,159.95,160.92,9818253,157996088355000.0,52138.0,8124803,0.8275
2017-03-02,NTPC,EQ,159.95,160.9,160.9,155.25,155.85,155.95,157.88,13656800,215610635360000.0,48298.0,11265337,0.8249
2017-03-03,NTPC,EQ,155.95,155.95,157.2,154.7,157.15,156.1,155.84,8147364,126966326195000.0,62877.0,6634587,0.8143000000000001
2017-03-06,NTPC,EQ,156.1,156.9,159.0,156.1,158.5,158.4,158.05,4190352,66229437190000.0,29030.0,2571034,0.6136
2017-03-07,NTPC,EQ,158.4,160.0,160.05,157.0,157.3,157.4,158.28,4016855,63579534529999.99,26539.0,2724177,0.6781999999999999
2017-03-08,NTPC,EQ,157.4,157.6,158.55,156.25,157.35,157.1,157.18,3044279,47850027205000.0,30562.0,2016342,0.6623
2017-03-09,NTPC,EQ,157.1,156.65,159.25,155.6,158.3,158.3,157.24,4666958,73381820405000.0,27726.0,3463665,0.7422
2017-03-10,NTPC,EQ,158.3,158.35,159.45,156.4,156.7,157.1,158.06,2418661,38228758775000.0,21224.0,1504424,0.622
2017-03-14,NTPC,EQ,157.1,160.45,160.95,158.1,158.35,159.6,159.41,4589005,73153785960000.0,32113.0,3075879,0.6703
2017-03-15,NTPC,EQ,159.6,159.5,160.0,158.3,158.6,158.65,158.9,2531914,40231566925000.0,30995.0,1679912,0.6635
2017-03-16,NTPC,EQ,158.65,159.45,161.5,159.05,161.4,161.25,160.68,3279626,52698007090000.0,26115.0,2184022,0.6659
2017-03-17,NTPC,EQ,161.25,161.7,161.85,158.75,158.9,159.95,160.26,6430389,103051618315000.0,26722.0,5070497,0.7885
2017-03-20,NTPC,EQ,159.95,159.1,161.85,159.1,161.2,161.4,160.94,2243162,36101766265000.0,17362.0,1218718,0.5433
2017-03-21,NTPC,EQ,161.4,161.45,162.55,160.0,162.0,162.15,161.61,3031001,48983833850000.0,21589.0,2241725,0.7395999999999999
2017-03-22,NTPC,EQ,162.15,161.3,162.0,160.25,161.0,160.75,161.17,2493343,40185952830000.0,19873.0,1430467,0.5737
2017-03-23,NTPC,EQ,160.75,161.4,164.8,161.1,164.5,164.4,163.43,5320228,86951108615000.0,37110.0,3886349,0.7305
2017-03-24,NTPC,EQ,164.4,164.85,165.55,163.5,163.75,164.6,164.67,3818204,62874019679999.99,33098.0,2919239,0.7646
2017-03-27,NTPC,EQ,164.6,164.0,164.95,163.0,163.7,163.35,163.89,2720777,44590435415000.0,13833.0,1810063,0.6653
2017-03-28,NTPC,EQ,163.35,164.1,165.35,163.9,165.1,164.9,164.85,1405789,23174745525000.0,18640.0,871282,0.6198
2017-03-29,NTPC,EQ,164.9,165.95,165.95,163.4,164.55,163.95,164.75,3831542,63124174000000.0,28598.0,3058551,0.7983
2017-03-30,NTPC,EQ,163.95,164.05,165.5,162.6,162.7,163.1,163.39,8013105,130928369620000.0,35548.0,5452177,0.6804000000000001
2017-03-31,NTPC,EQ,163.1,163.6,166.75,163.1,165.85,166.0,165.58,3178633,52631883640000.0,40971.0,2017777,0.6348
2017-04-03,NTPC,EQ,166.0,166.0,167.3,164.05,164.9,164.65,165.27,2952347,48792018580000.0,44008.0,1714509,0.5807
2017-04-05,NTPC,EQ,164.65,165.9,168.0,164.7,166.6,166.5,166.81,5109335,85228861005000.0,41359.0,3481474,0.6814
2017-04-06,NTPC,EQ,166.5,166.5,168.05,165.0,167.75,167.7,166.78,4432813,73930830045000.0,34267.0,3248000,0.7327
2017-04-07,NTPC,EQ,167.7,167.0,169.3,166.0,168.6,168.25,168.27,6171229,103846345195000.0,25448.0,4428267,0.7176
2017-04-10,NTPC,EQ,168.25,168.05,168.95,165.25,166.8,166.75,166.58,2238457,37287936280000.0,28278.0,1146109,0.512
2017-04-11,NTPC,EQ,166.75,167.05,167.9,163.3,166.7,167.0,165.74,14511861,240523665780000.03,30345.0,11147480,0.7682
2017-04-12,NTPC,EQ,167.0,167.4,168.25,164.3,164.8,164.95,165.4,7021276,116129140670000.0,20415.0,5784225,0.8238
2017-04-13,NTPC,EQ,164.95,165.0,165.45,164.2,164.55,164.65,164.66,3408959,56130395995000.01,13755.0,2774544,0.8139000000000001
2017-04-17,NTPC,EQ,164.65,164.7,165.0,158.4,159.7,159.3,160.55,7983940,128180059409999.98,31836.0,5572201,0.6979000000000001
2017-04-18,NTPC,EQ,159.3,160.5,163.45,160.0,161.65,161.7,161.88,4227842,68439892015000.0,28581.0,2325100,0.5499
2017-04-19,NTPC,EQ,161.7,161.7,165.9,161.1,164.7,164.9,164.64,4529005,74567713665000.0,55374.0,2482493,0.5481
2017-04-20,NTPC,EQ,164.9,164.8,164.9,163.2,163.4,163.7,164.08,1984256,32557579130000.0,28089.0,1204027,0.6068
2017-04-21,NTPC,EQ,163.7,164.05,167.5,163.95,167.0,167.2,166.33,7948581,132212699025000.0,41683.0,6289285,0.7912
2017-04-24,NTPC,EQ,167.2,167.2,168.45,165.75,165.95,166.55,166.96,2098164,35031557260000.004,24865.0,1347258,0.6421
2017-04-25,NTPC,EQ,166.55,166.95,167.0,163.55,165.35,165.45,165.33,3086736,51032691775000.0,26146.0,1720736,0.5575
2017-04-26,NTPC,EQ,165.45,165.45,166.45,164.4,165.55,165.6,165.54,3432662,56823261885000.0,33817.0,2506052,0.7301000000000001
2017-04-27,NTPC,EQ,165.6,165.25,166.45,163.0,163.75,164.1,164.76,4056946,66842818295000.01,20431.0,2060309,0.5078
2017-04-28,NTPC,EQ,164.1,164.0,165.2,163.4,164.5,164.5,164.4,2553330,41977680485000.0,17773.0,1921053,0.7524
2017-05-02,NTPC,EQ,164.5,164.65,165.6,161.3,162.0,162.1,162.72,3354986,54593646025000.0,34748.0,2149358,0.6406000000000001
2017-05-03,NTPC,EQ,162.1,163.0,164.55,161.35,162.15,162.1,162.45,3225307,52394292805000.0,19601.0,2210743,0.6854000000000001
2017-05-04,NTPC,EQ,162.1,162.6,163.35,162.15,162.5,162.65,162.69,2787407,45347977945000.0,19625.0,2218595,0.7959
2017-05-05,NTPC,EQ,162.65,162.35,162.4,159.45,159.65,159.7,160.93,2089934,33633120750000.0,30304.0,1334432,0.6385000000000001
2017-05-08,NTPC,EQ,159.7,159.4,161.35,159.4,161.0,160.6,160.67,3077275,49442184910000.0,11373.0,2435527,0.7915000000000001
2017-05-09,NTPC,EQ,160.6,161.35,161.55,159.85,160.95,161.25,160.7,2655499,42674488685000.0,11381.0,1986381,0.748
2017-05-10,NTPC,EQ,161.25,161.35,162.95,161.2,162.15,162.2,162.23,2275501,36915692900000.0,19323.0,1527668,0.6714
2017-05-11,NTPC,EQ,162.2,162.3,162.45,159.75,160.3,160.25,161.16,3806389,61341994515000.0,29148.0,2980745,0.7831
2017-05-12,NTPC,EQ,160.25,160.05,161.6,158.0,159.0,158.85,159.31,2290107,36484442860000.0,21502.0,1177428,0.5141
2017-05-15,NTPC,EQ,158.85,159.0,160.0,157.8,159.7,159.75,159.2,1717401,27340843825000.0,28959.0,1037168,0.6039
2017-05-16,NTPC,EQ,159.75,159.75,160.9,159.4,159.5,159.95,160.25,4681106,75014149515000.0,25685.0,3713878,0.7934000000000001
2017-05-17,NTPC,EQ,159.95,160.5,161.8,158.5,158.9,158.9,160.19,7019965,112450969409999.98,34958.0,5753991,0.8197
2017-05-18,NTPC,EQ,158.9,158.0,159.35,157.3,158.15,157.8,157.98,5154286,81429568705000.0,13668.0,4286430,0.8316
2017-05-19,NTPC,EQ,157.8,159.4,160.7,158.1,159.3,159.1,159.22,2377482,37853982885000.0,17761.0,1335871,0.5619
2017-05-22,NTPC,EQ,159.1,159.3,160.25,157.75,158.05,158.2,158.77,2770087,43979639530000.0,26177.0,1989067,0.7181000000000001
2017-05-23,NTPC,EQ,158.2,158.0,158.4,155.1,156.6,156.95,157.0,2350667,36906230425000.0,19238.0,1388022,0.5905
2017-05-24,NTPC,EQ,156.95,157.1,158.85,155.6,156.0,156.45,156.95,2358345,37013764495000.0,23268.0,1520953,0.6448999999999999
2017-05-25,NTPC,EQ,156.45,156.65,157.15,154.8,156.2,156.35,156.12,4993490,77957377015000.0,39178.0,3748012,0.7506
2017-05-26,NTPC,EQ,156.35,156.25,156.6,155.5,156.0,156.0,156.03,2655798,41438562260000.0,14785.0,2125161,0.8002
2017-05-29,NTPC,EQ,156.0,156.9,157.8,153.15,157.4,156.5,155.53,6835953,106322225035000.0,32004.0,2540598,0.37170000000000003
2017-05-30,NTPC,EQ,156.5,156.5,163.5,156.4,161.0,161.25,161.43,4892516,78980578930000.0,30862.0,2165166,0.4425
2017-05-31,NTPC,EQ,161.25,160.1,162.7,159.8,160.0,160.2,160.9,5321261,85619632570000.0,57390.0,3844227,0.7223999999999999
2017-06-01,NTPC,EQ,160.2,160.2,161.6,159.55,160.35,160.65,160.48,1958555,31430232470000.0,16403.0,1232833,0.6295000000000001
2017-06-02,NTPC,EQ,160.65,160.95,163.4,160.8,162.3,162.6,162.64,4963173,80719900745000.0,32016.0,3475284,0.7001999999999999
2017-06-05,NTPC,EQ,162.6,162.25,163.1,161.5,162.55,162.6,162.45,2488677,40429595950000.0,38136.0,1922670,0.7726000000000001
2017-06-06,NTPC,EQ,162.6,163.0,163.0,157.75,157.95,158.1,159.37,4363411,69539164140000.0,34615.0,3420660,0.7839
2017-06-07,NTPC,EQ,158.1,157.7,158.5,156.95,157.8,157.85,157.65,8914640,140540064495000.0,26094.0,7925260,0.8890000000000001
2017-06-08,NTPC,EQ,157.85,158.1,158.3,156.8,157.85,157.85,157.65,1510725,23816237445000.0,12116.0,873934,0.5785
2017-06-09,NTPC,EQ,157.85,158.0,159.55,156.35,158.0,157.8,157.75,2450095,38651069555000.0,22469.0,1178413,0.48100000000000004
2017-06-12,NTPC,EQ,157.8,158.0,158.8,155.8,158.2,157.95,156.9,3115761,48886696540000.0,19753.0,2227584,0.7149
2017-06-13,NTPC,EQ,157.95,158.25,160.3,158.1,159.85,160.0,159.63,3408581,54409516010000.0,23738.0,2324360,0.6819
2017-06-14,NTPC,EQ,160.0,160.3,160.3,158.4,160.0,159.95,159.53,2192186,34972947920000.0,22190.0,1523927,0.6951999999999999
2017-06-15,NTPC,EQ,159.95,159.55,162.5,158.25,158.65,159.05,160.29,5208833,83492249105000.0,28081.0,4158261,0.7983
2017-06-16,NTPC,EQ,159.05,159.05,161.25,159.05,160.8,160.6,160.73,4235495,68077482215000.0,18345.0,3020458,0.7131000000000001
2017-06-19,NTPC,EQ,160.6,161.1,161.7,159.35,160.55,160.95,160.64,2846564,45728486235000.0,22830.0,2311914,0.8122
2017-06-20,NTPC,EQ,160.95,160.25,160.8,158.65,159.0,158.95,159.74,2169234,34650930914999.996,25525.0,1416990,0.6531999999999999
2017-06-21,NTPC,EQ,158.95,159.25,161.0,157.8,160.2,159.8,159.43,3411748,54393629029999.99,47517.0,2724838,0.7987000000000001
2017-06-22,NTPC,EQ,159.8,160.05,160.8,158.3,158.65,158.95,159.73,4283012,68411764060000.0,56871.0,3525905,0.8231999999999999
2017-06-23,NTPC,EQ,158.95,158.9,160.9,157.25,157.5,157.85,159.33,3869277,61649052429999.99,39935.0,2901398,0.7499
2017-06-27,NTPC,EQ,157.85,157.5,158.8,155.0,157.3,157.9,157.3,3122199,49112808875000.0,52356.0,2218033,0.7104
2017-06-28,NTPC,EQ,157.9,157.9,160.1,157.25,159.9,159.65,158.62,4215728,66870331479999.99,31299.0,3139483,0.7447
2017-06-29,NTPC,EQ,159.65,159.0,159.9,157.85,158.65,158.65,159.14,8419900,133990464409999.98,21113.0,7120872,0.8456999999999999
2017-06-30,NTPC,EQ,158.65,158.3,159.85,157.05,159.05,158.95,158.77,5102459,81010279710000.0,33283.0,4429044,0.868
2017-07-03,NTPC,EQ,158.95,158.9,158.9,155.3,157.0,156.75,156.36,7454269,116552834000000.0,98424.0,5446411,0.7306
2017-07-04,NTPC,EQ,156.75,159.1,159.75,157.8,158.1,158.05,158.18,4402457,69639298075000.0,17804.0,3408053,0.7741
2017-07-05,NTPC,EQ,158.05,158.2,160.1,157.8,158.95,159.0,158.77,4216507,66946167095000.01,21541.0,3457193,0.8199
2017-07-06,NTPC,EQ,159.0,158.1,158.65,157.0,158.0,158.05,158.01,4482605,70828266240000.0,20489.0,3784328,0.8442000000000001
2017-07-07,NTPC,EQ,158.05,157.9,159.6,157.6,159.4,159.05,158.33,3974127,62922219210000.0,16007.0,3215228,0.809
2017-07-10,NTPC,EQ,159.05,170.0,170.0,158.0,160.05,160.05,160.1,992122,15883898494999.998,6023.0,694127,0.6996
2017-07-11,NTPC,EQ,160.05,160.05,164.7,159.9,163.45,163.3,163.09,4963350,80949704965000.0,34996.0,3153788,0.6354
2017-07-12,NTPC,EQ,163.3,163.4,164.4,162.7,164.1,164.05,163.58,3414583,55855907229999.99,41077.0,2386758,0.6990000000000001
2017-07-13,NTPC,EQ,164.05,165.0,166.2,163.5,163.75,163.9,164.83,2512236,41408346335000.0,27705.0,1439599,0.573
2017-07-14,NTPC,EQ,163.9,164.0,168.3,163.35,167.8,167.3,166.02,3439701,57106135115000.0,22990.0,2113861,0.6145
2017-07-17,NTPC,EQ,167.3,168.8,169.0,167.45,168.8,168.55,168.27,4045046,68064097735000.0,22781.0,2798970,0.6920000000000001
2017-07-18,NTPC,EQ,168.55,167.8,171.85,166.2,168.5,167.55,168.12,3567420,59976565495000.01,29878.0,1914793,0.5367000000000001
2017-07-19,NTPC,EQ,167.55,168.1,170.6,166.8,167.65,167.8,168.82,3702665,62507118800000.0,30025.0,2340246,0.632
2017-07-20,NTPC,EQ,167.8,167.9,168.8,164.85,165.0,165.45,166.25,2566531,42668209475000.0,20502.0,1449853,0.5649000000000001
2017-07-21,NTPC,EQ,165.45,165.4,166.6,161.9,165.0,164.8,164.0,3899289,63949705845000.01,24119.0,2098932,0.5383
2017-07-24,NTPC,EQ,164.8,164.1,166.5,163.8,163.95,164.05,164.51,3412768,56143670350000.0,21921.0,2089550,0.6123
2017-07-25,NTPC,EQ,164.05,164.1,165.7,163.65,164.0,163.9,164.25,4365645,71704369670000.0,28053.0,3526076,0.8077
2017-07-26,NTPC,EQ,163.9,164.0,167.15,164.0,167.0,166.35,165.73,3925141,65052690354999.99,28386.0,2062563,0.5255
2017-07-27,NTPC,EQ,166.35,167.0,167.2,164.25,165.85,165.4,165.62,11094619,183749932960000.0,34040.0,8180236,0.7373000000000001
2017-07-28,NTPC,EQ,165.4,164.9,165.85,161.8,164.1,163.9,163.43,4854574,79339655230000.0,29304.0,3070846,0.6325999999999999
2017-07-31,NTPC,EQ,163.9,165.7,166.75,161.95,164.05,164.2,163.79,9432683,154500653960000.0,54267.0,6502714,0.6894
2017-08-01,NTPC,EQ,164.2,164.6,166.0,163.1,165.95,165.2,164.36,5942810,97678458245000.0,20349.0,4211584,0.7087000000000001
2017-08-02,NTPC,EQ,165.2,165.85,172.95,165.85,172.0,171.85,170.57,18560053,316572452540000.0,63061.0,11570759,0.6234000000000001
2017-08-03,NTPC,EQ,171.85,172.0,174.25,170.05,172.2,172.55,172.45,6035392,104078959785000.0,28787.0,3636762,0.6026
2017-08-04,NTPC,EQ,172.55,172.35,178.2,169.6,177.0,177.35,174.55,7709552,134569827525000.0,34505.0,4898690,0.6354
2017-08-07,NTPC,EQ,177.35,177.3,179.15,173.8,174.25,174.45,176.03,3630569,63909963895000.01,35075.0,1794192,0.49420000000000003
2017-08-08,NTPC,EQ,174.45,172.3,173.65,169.4,171.15,171.15,171.46,3757008,64417235610000.0,28881.0,1998974,0.5321
2017-08-09,NTPC,EQ,171.15,171.0,175.35,170.5,173.6,173.65,173.99,2707378,47104934135000.0,24123.0,1254983,0.4635
2017-08-10,NTPC,EQ,173.65,173.65,174.25,169.4,173.0,172.65,171.83,2464637,42350783570000.0,22793.0,1023924,0.4154
2017-08-11,NTPC,EQ,172.65,169.5,172.8,167.45,169.6,168.85,170.25,5018272,85435050930000.0,28561.0,3651780,0.7277
2017-08-14,NTPC,EQ,168.85,170.0,173.6,168.7,171.65,171.75,170.89,4129530,70567615735000.0,26979.0,2798301,0.6776000000000001
2017-08-16,NTPC,EQ,171.75,171.5,173.5,169.65,170.15,170.1,171.37,5757929,98672012775000.0,28174.0,3740636,0.6496
2017-08-17,NTPC,EQ,170.1,171.0,177.45,169.3,177.0,176.8,173.94,5165177,89841987965000.0,41217.0,2607579,0.5048
2017-08-18,NTPC,EQ,176.8,177.4,178.65,172.65,173.4,173.4,174.48,7572481,132120911415000.02,55120.0,4895083,0.6464
2017-08-21,NTPC,EQ,173.4,173.2,175.1,171.65,172.0,172.0,173.0,4131886,71481770120000.0,21991.0,2463943,0.5963
2017-08-22,NTPC,EQ,172.0,173.8,173.85,167.2,167.25,167.7,169.74,4595418,78001896690000.0,22304.0,2992727,0.6512000000000001
2017-08-23,NTPC,EQ,167.7,168.0,171.1,167.6,170.8,170.25,169.84,4180417,70998839445000.0,20031.0,2006227,0.47990000000000005
2017-08-24,NTPC,EQ,170.25,171.0,171.6,168.25,169.7,169.0,169.58,4966410,84219591930000.0,16951.0,2784028,0.5606
2017-08-28,NTPC,EQ,169.0,169.7,174.0,169.7,173.05,173.3,172.61,5203237,89811054425000.0,34722.0,2764204,0.5312
2017-08-29,NTPC,EQ,173.3,166.25,168.9,166.1,168.25,168.4,168.05,21689918,364499683875000.0,55216.0,13399977,0.6178
2017-08-30,NTPC,EQ,168.4,166.0,171.35,165.75,167.8,167.95,168.88,20715128,349840757215000.0,80883.0,12894273,0.6225
2017-08-31,NTPC,EQ,167.95,164.0,169.2,163.75,168.45,168.75,166.79,83350065,1390212906375000.0,157814.0,57599217,0.6911
2017-09-01,NTPC,EQ,168.75,167.45,168.9,166.75,168.1,168.25,168.02,5339713,89719972510000.0,32934.0,3550715,0.665
2017-09-04,NTPC,EQ,168.25,167.0,169.2,166.85,168.15,168.25,167.97,4822741,81008389470000.0,42015.0,3360721,0.6968000000000001
2017-09-05,NTPC,EQ,168.25,168.4,169.75,167.55,169.5,169.5,168.75,2859441,48254071320000.0,32349.0,2012536,0.7038
2017-09-06,NTPC,EQ,169.5,168.95,170.25,168.75,169.85,169.95,169.95,2324845,39511257570000.0,18385.0,1387558,0.5968
2017-09-07,NTPC,EQ,169.95,168.0,170.7,167.85,170.0,170.1,169.36,4451319,75385573800000.0,19773.0,3020259,0.6785
2017-09-08,NTPC,EQ,170.1,169.2,170.1,166.55,166.95,167.75,168.19,3299773,55498399990000.0,21635.0,2338111,0.7086
2017-09-11,NTPC,EQ,167.75,167.5,171.3,166.75,170.05,170.55,169.74,11495658,195131986750000.0,68346.0,9241549,0.8039000000000001
2017-09-12,NTPC,EQ,170.55,170.45,171.85,169.25,170.0,170.35,170.1,4164738,70843940030000.0,54842.0,2914203,0.6997
2017-09-13,NTPC,EQ,170.35,169.7,171.4,168.6,169.0,168.95,169.61,4221106,71593286830000.0,24515.0,3184232,0.7544
2017-09-14,NTPC,EQ,168.95,168.95,170.0,168.1,168.1,168.65,169.02,6068169,102563385590000.0,29402.0,4715889,0.7772
2017-09-15,NTPC,EQ,168.65,168.0,168.2,166.9,167.3,167.35,167.47,5522238,92481064980000.0,44914.0,4695694,0.8503000000000001
2017-09-18,NTPC,EQ,167.35,168.0,170.35,167.7,168.0,168.0,169.25,3054055,51689070325000.0,21318.0,1833682,0.6004
2017-09-19,NTPC,EQ,168.0,168.0,169.6,166.85,169.3,169.0,168.4,1940959,32686355320000.0,16090.0,1217853,0.6274000000000001
2017-09-20,NTPC,EQ,169.0,169.0,169.4,166.65,168.0,167.8,167.5,3890090,65159304320000.01,29458.0,2817639,0.7243
2017-09-21,NTPC,EQ,167.8,167.1,168.5,167.05,167.75,168.2,167.99,3107447,52202645030000.0,41244.0,2197286,0.7071
2017-09-22,NTPC,EQ,168.2,167.45,168.0,164.55,166.45,166.0,165.5,5618462,92985782050000.0,24983.0,4207493,0.7489
2017-09-25,NTPC,EQ,166.0,167.0,167.9,164.8,166.0,166.25,166.15,4190363,69621018054999.99,34824.0,2503313,0.5974
2017-09-26,NTPC,EQ,166.25,166.9,167.45,164.15,166.85,166.95,165.89,3551389,58915283025000.0,38805.0,2245387,0.6323
2017-09-27,NTPC,EQ,166.95,167.25,167.45,164.5,164.5,165.0,166.07,3133930,52045209110000.0,35160.0,2023198,0.6456000000000001
2017-09-28,NTPC,EQ,165.0,165.0,166.5,164.1,166.1,166.05,165.7,5166309,85606881985000.0,66004.0,3719493,0.72
2017-09-29,NTPC,EQ,166.05,166.5,167.95,165.25,167.35,167.45,167.13,3537908,59128913404999.99,37603.0,2421634,0.6845
2017-10-03,NTPC,EQ,167.45,168.0,168.95,167.6,167.85,168.4,168.42,4198911,70716837375000.0,32824.0,3217763,0.7663
2017-10-04,NTPC,EQ,168.4,168.4,169.2,167.2,167.65,168.05,168.28,5295712,89117312495000.0,39913.0,4186892,0.7906000000000001
2017-10-05,NTPC,EQ,168.05,167.85,171.6,167.8,170.4,171.1,170.08,11579530,196945530140000.0,32043.0,9601528,0.8292
2017-10-06,NTPC,EQ,171.1,171.25,178.0,171.15,175.55,176.05,175.73,15786849,277418174360000.0,60820.0,10094213,0.6394
2017-10-09,NTPC,EQ,176.05,174.95,177.6,174.15,174.45,174.9,175.76,5801356,101967275035000.0,17183.0,3380289,0.5827
2017-10-10,NTPC,EQ,174.9,174.9,175.85,174.3,175.6,175.5,174.91,4941601,86435758625000.0,21874.0,2690546,0.5445000000000001
2017-10-11,NTPC,EQ,175.5,176.1,177.25,174.25,174.3,174.85,175.78,4196711,73770858420000.0,23701.0,2476927,0.5902000000000001
2017-10-12,NTPC,EQ,174.85,175.0,178.9,175.0,176.4,176.7,177.14,16285327,288473211325000.0,32122.0,12185976,0.7483
2017-10-13,NTPC,EQ,176.7,178.0,178.4,174.8,176.25,175.85,175.72,5664936,99541713100000.0,23702.0,3848098,0.6793000000000001
2017-10-16,NTPC,EQ,175.85,176.0,177.15,174.9,175.75,175.45,175.81,2215767,38956187490000.0,23275.0,1185142,0.5349
2017-10-17,NTPC,EQ,175.45,175.7,176.5,173.75,176.05,175.9,175.17,19696022,345011179845000.0,20027.0,17860188,0.9068
2017-10-18,NTPC,EQ,175.9,176.3,180.0,175.0,178.6,178.05,177.63,6837814,121462536909999.98,21775.0,4435176,0.6486
2017-10-19,NTPC,EQ,178.05,178.4,178.5,174.2,174.8,175.05,176.11,464096,8173252084999.999,2886.0,218188,0.47009999999999996
2017-10-23,NTPC,EQ,175.05,175.05,177.9,173.65,177.15,176.95,175.64,5369797,94314120925000.0,30666.0,2991877,0.5572
2017-10-24,NTPC,EQ,176.95,177.0,182.9,176.25,181.8,181.65,180.31,11813536,213007516565000.0,49669.0,5514206,0.4668
2017-10-25,NTPC,EQ,181.65,181.9,185.35,181.8,183.4,183.35,183.14,9153255,167628711450000.0,26296.0,6445045,0.7041
2017-10-26,NTPC,EQ,183.35,183.25,185.1,182.5,183.95,184.65,184.13,9183000,169085850940000.0,41495.0,6072036,0.6612
2017-10-27,NTPC,EQ,184.65,184.5,188.0,181.25,181.45,181.95,183.82,6022814,110712784755000.0,55759.0,3882156,0.6446
2017-10-30,NTPC,EQ,181.95,182.1,183.15,182.1,182.2,182.6,182.7,4353743,79543683735000.0,22579.0,2548157,0.5853
2017-10-31,NTPC,EQ,182.6,183.0,183.2,180.1,180.45,181.25,182.36,8326834,151850361705000.0,16481.0,5789302,0.6953
2017-11-01,NTPC,EQ,181.25,181.2,184.5,180.05,180.2,180.75,181.01,7949605,143893455080000.0,20560.0,4656597,0.5858
2017-11-02,NTPC,EQ,180.75,177.1,180.85,176.9,180.0,180.25,179.56,6631713,119079431930000.0,27430.0,4071379,0.6139
2017-11-03,NTPC,EQ,180.25,179.0,183.9,179.0,181.45,181.95,180.91,9013262,163056454750000.0,35040.0,6199456,0.6878000000000001
2017-11-06,NTPC,EQ,181.95,181.9,181.9,178.65,178.75,179.25,180.34,3568781,64360483654999.99,30022.0,2263693,0.6343
2017-11-07,NTPC,EQ,179.25,179.7,180.8,177.15,177.25,178.4,179.54,8658636,155454896845000.0,45044.0,6188924,0.7148000000000001
2017-11-08,NTPC,EQ,178.4,177.9,179.2,175.85,176.5,176.35,176.96,5986762,105943156430000.0,32346.0,4292652,0.7170000000000001
2017-11-09,NTPC,EQ,176.35,176.55,179.75,176.55,178.0,178.05,178.1,4201379,74825266715000.0,26895.0,2528575,0.6018
2017-11-10,NTPC,EQ,178.05,177.85,178.4,175.55,178.0,176.55,176.88,5477655,96889677215000.0,24900.0,4263335,0.7783
2017-11-13,NTPC,EQ,176.55,178.05,178.95,176.25,177.0,176.95,177.21,4670973,82775637260000.0,31738.0,2398581,0.5135000000000001
2017-11-14,NTPC,EQ,176.95,177.5,181.85,176.25,176.6,177.05,178.84,9280490,165976412610000.0,58700.0,5329069,0.5742
2017-11-15,NTPC,EQ,177.05,176.45,176.95,173.55,175.0,174.2,174.66,6870348,119997932609999.98,33636.0,4844069,0.7051000000000001
2017-11-16,NTPC,EQ,174.2,175.5,178.4,174.1,177.4,176.45,175.74,7199394,126520614725000.0,61060.0,5434127,0.7548
2017-11-17,NTPC,EQ,176.45,178.1,180.05,176.1,178.25,177.55,177.29,7199436,127640223884999.98,40694.0,4978275,0.6915000000000001
2017-11-20,NTPC,EQ,177.55,177.15,181.15,177.15,179.65,180.45,179.48,4687354,84129470315000.0,29351.0,3263140,0.6962
2017-11-21,NTPC,EQ,180.45,180.8,185.8,180.6,182.25,182.95,183.9,10797094,198556677570000.0,51247.0,6190181,0.5733
2017-11-22,NTPC,EQ,182.95,184.05,185.0,181.15,182.0,181.85,182.86,5999928,109715912830000.0,31893.0,3265744,0.5443
2017-11-23,NTPC,EQ,181.85,181.9,182.5,178.95,180.3,180.4,180.45,5261591,94946305440000.0,32985.0,3788203,0.72
2017-11-24,NTPC,EQ,180.4,180.0,181.75,179.1,180.5,180.3,180.27,4154980,74900930640000.0,26808.0,2383469,0.5736
2017-11-27,NTPC,EQ,180.3,180.0,186.85,179.6,185.95,186.35,184.47,10199577,188154959205000.0,61845.0,5341935,0.5236999999999999
2017-11-28,NTPC,EQ,186.35,185.95,185.95,182.35,182.9,182.8,183.65,17909103,328904537720000.0,69675.0,10398778,0.5806
2017-11-29,NTPC,EQ,182.8,183.8,184.4,181.6,182.0,182.0,182.3,12336145,224888145265000.0,54393.0,8993701,0.7291
2017-11-30,NTPC,EQ,182.0,181.0,183.05,179.95,183.0,181.15,181.08,17567715,318117827420000.0,80624.0,13077514,0.7444
2017-12-01,NTPC,EQ,181.15,182.8,183.7,180.5,181.5,181.3,181.66,4373192,79443056625000.0,28607.0,2160968,0.4941
2017-12-04,NTPC,EQ,181.3,181.9,182.25,179.65,180.1,180.2,180.43,8651144,156096184570000.0,43371.0,5763830,0.6663
2017-12-05,NTPC,EQ,180.2,179.55,179.55,176.3,177.4,177.1,177.46,7952928,141135186625000.0,39139.0,5574529,0.7009000000000001
2017-12-06,NTPC,EQ,177.1,176.05,177.75,174.7,175.0,175.65,176.41,8624766,152148848030000.0,40579.0,4633091,0.5372
2017-12-07,NTPC,EQ,175.65,177.0,181.45,175.1,180.35,180.3,179.02,10914202,195381876240000.0,36917.0,7408528,0.6788
2017-12-08,NTPC,EQ,180.3,178.1,181.65,178.05,181.5,180.4,179.28,11527161,206655163540000.0,43300.0,6763691,0.5868
2017-12-11,NTPC,EQ,180.4,181.6,182.0,177.7,177.7,178.35,178.83,7102418,127011942109999.98,50093.0,4092188,0.5761999999999999
2017-12-12,NTPC,EQ,178.35,177.7,177.85,174.9,176.25,175.9,175.86,7874081,138472868370000.0,41890.0,4209417,0.5346000000000001
2017-12-13,NTPC,EQ,175.9,176.7,177.0,175.35,176.0,176.05,176.05,6862142,120805099395000.0,19769.0,3590985,0.5233
2017-12-14,NTPC,EQ,176.05,176.1,177.9,173.55,177.65,177.3,175.72,7126065,125219220275000.0,30721.0,3802001,0.5335
2017-12-15,NTPC,EQ,177.3,178.1,178.6,176.1,177.0,177.45,177.35,5379834,95413209335000.0,43981.0,3635354,0.6757
2017-12-18,NTPC,EQ,177.45,175.4,178.25,173.85,177.5,177.75,176.6,5508575,97281816585000.0,34845.0,3303446,0.5997
2017-12-19,NTPC,EQ,177.75,177.85,180.35,176.95,180.2,180.05,178.89,6183292,110615535545000.0,34549.0,3804130,0.6152000000000001
2017-12-20,NTPC,EQ,180.05,180.2,180.4,177.7,178.85,178.45,179.53,4894857,87878793985000.0,41764.0,2895527,0.5915
2017-12-21,NTPC,EQ,178.45,178.85,180.35,178.5,180.15,180.1,179.9,5480666,98597440010000.0,23974.0,3473145,0.6337
2017-12-22,NTPC,EQ,180.1,179.5,180.65,179.2,179.95,179.75,179.96,3161130,56886768075000.0,25388.0,2076276,0.6568
2017-12-26,NTPC,EQ,179.75,180.5,180.5,176.9,178.4,178.45,177.91,9784214,174066551095000.0,29953.0,5272566,0.5389
2017-12-27,NTPC,EQ,178.45,178.45,180.3,176.6,176.65,177.5,178.47,6535133,116635514395000.0,36244.0,4454087,0.6816
2017-12-28,NTPC,EQ,177.5,177.9,178.7,175.55,175.65,176.15,177.1,14996214,265582004180000.03,36448.0,11383247,0.7591
2017-12-29,NTPC,EQ,176.15,176.95,178.25,175.8,176.35,177.0,177.11,7417211,131366094700000.0,38756.0,5759887,0.7766
2018-01-01,NTPC,EQ,177.0,177.05,177.35,175.7,176.5,176.55,176.57,5574802,98432085360000.0,22445.0,3990706,0.7158
2018-01-02,NTPC,EQ,176.55,176.8,179.25,176.55,178.5,178.9,177.87,8476281,150767594880000.0,37562.0,6292740,0.7424
2018-01-03,NTPC,EQ,178.9,179.5,180.3,176.75,177.0,177.05,178.05,10341665,184134363285000.0,46065.0,7045840,0.6813
2018-01-04,NTPC,EQ,177.05,177.45,177.9,176.55,177.6,177.1,177.04,7260268,128534130090000.02,34463.0,5655456,0.779
2018-01-05,NTPC,EQ,177.1,177.3,178.25,176.5,177.25,177.5,177.21,10359225,183571564445000.0,35717.0,7199458,0.6950000000000001
2018-01-08,NTPC,EQ,177.5,177.6,178.5,176.9,178.0,177.65,177.27,6075105,107691391384999.98,38084.0,4505423,0.7415999999999999
2018-01-09,NTPC,EQ,177.65,177.9,178.4,175.75,175.95,176.7,177.11,6557247,116134802809999.98,27168.0,5454536,0.8318000000000001
2018-01-10,NTPC,EQ,176.7,176.2,176.8,173.4,174.25,173.95,175.0,8197173,143449340820000.0,30690.0,6904311,0.8423
2018-01-11,NTPC,EQ,173.95,174.0,174.9,173.0,173.5,173.5,173.68,5536143,96150126375000.0,58781.0,4082502,0.7373999999999999
2018-01-12,NTPC,EQ,173.5,173.7,174.1,171.8,172.5,172.5,173.27,6974418,120845364809999.98,28261.0,5640039,0.8087000000000001
2018-01-15,NTPC,EQ,172.5,173.0,175.4,171.8,173.35,172.95,173.94,4553198,79197381715000.0,42211.0,3015763,0.6623
2018-01-16,NTPC,EQ,172.95,173.6,174.6,170.6,173.6,173.25,171.79,8448334,145132809310000.0,80154.0,6036415,0.7145
2018-01-17,NTPC,EQ,173.25,173.2,174.85,170.85,174.25,174.25,172.75,6330277,109352835000000.0,29013.0,4075448,0.6437999999999999
2018-01-18,NTPC,EQ,174.25,174.85,174.85,171.65,172.25,172.15,173.74,6900318,119884336940000.02,55302.0,5462807,0.7917000000000001
2018-01-19,NTPC,EQ,172.15,172.05,173.45,170.2,172.5,172.75,171.61,3197248,54868518520000.01,24761.0,2226806,0.6965000000000001
2018-01-22,NTPC,EQ,172.75,173.0,173.3,171.45,171.8,172.4,172.35,4518855,77881993305000.0,25971.0,3626640,0.8026000000000001
2018-01-23,NTPC,EQ,172.4,172.1,176.25,172.1,172.7,172.7,173.66,5398827,93755448875000.0,40542.0,3152630,0.5839
2018-01-24,NTPC,EQ,172.7,172.65,174.7,171.6,174.5,174.0,172.44,9731185,167802482840000.0,36791.0,7873875,0.8090999999999999
2018-01-25,NTPC,EQ,174.0,173.55,175.5,171.4,171.7,171.95,172.6,11304494,195117294075000.0,49222.0,7806710,0.6906
2018-01-29,NTPC,EQ,171.95,172.0,172.75,170.5,171.35,171.05,171.26,10765685,184369935405000.0,50150.0,9473622,0.88
2018-01-30,NTPC,EQ,171.05,171.05,172.5,169.8,170.15,170.3,171.49,7670738,131543137309999.98,25161.0,6201607,0.8085
2018-01-31,NTPC,EQ,170.3,170.0,170.95,168.75,170.3,170.25,170.02,6517115,110804996520000.0,32992.0,4393901,0.6742
2018-02-01,NTPC,EQ,170.25,169.25,169.8,167.4,169.0,169.05,168.62,9187297,154916147815000.0,38186.0,6660186,0.7249
2018-02-02,NTPC,EQ,169.05,167.5,168.55,164.8,164.9,165.2,166.26,4003119,66556592579999.99,34419.0,2827151,0.7062
2018-02-05,NTPC,EQ,165.2,162.0,167.4,162.0,167.0,166.25,166.24,5941662,98773015805000.0,51310.0,4739357,0.7976000000000001
2018-02-06,NTPC,EQ,166.25,162.0,166.0,161.25,165.35,165.3,163.79,4044285,66240414685000.0,44386.0,2805951,0.6938
2018-02-07,NTPC,EQ,165.3,164.5,166.25,158.85,165.05,165.45,163.53,9478496,154999701050000.0,54029.0,5888227,0.6212
2018-02-08,NTPC,EQ,165.45,165.45,165.75,163.0,163.75,163.7,164.53,6238973,102647646055000.0,72673.0,3981973,0.6382
2018-02-09,NTPC,EQ,163.7,162.45,164.05,160.5,163.2,163.25,162.32,3765185,61114677004999.99,48479.0,2591693,0.6883
2018-02-12,NTPC,EQ,163.25,163.8,165.3,162.1,164.75,164.9,163.88,8722064,142933947540000.0,21663.0,7721790,0.8853
2018-02-14,NTPC,EQ,164.9,165.0,165.7,162.15,162.4,162.95,163.06,4101637,66881286300000.0,25270.0,3162009,0.7709
2018-02-15,NTPC,EQ,162.95,163.45,164.35,162.65,162.95,163.2,163.32,2151637,35140900495000.0,21257.0,1291918,0.6004
2018-02-16,NTPC,EQ,163.2,163.5,163.8,162.05,162.65,162.8,163.18,6117270,99820569205000.0,41007.0,5340230,0.873
2018-02-19,NTPC,EQ,162.8,163.35,163.65,161.45,163.0,162.9,162.77,2195735,35739026110000.0,15631.0,1116474,0.5085000000000001
2018-02-20,NTPC,EQ,162.9,162.35,165.1,162.1,163.7,164.2,163.57,5188315,84865303895000.0,21648.0,3553004,0.6848000000000001
2018-02-21,NTPC,EQ,164.2,165.0,165.0,161.5,162.6,162.3,162.33,7763625,126030670300000.0,32888.0,6494552,0.8365
2018-02-22,NTPC,EQ,162.3,161.9,162.3,160.15,161.0,160.75,161.38,4945614,79810356900000.0,22780.0,3362929,0.68
2018-02-23,NTPC,EQ,160.75,161.05,164.0,160.85,163.1,163.55,162.62,3809344,61946651325000.0,25941.0,2724178,0.7151000000000001
2018-02-26,NTPC,EQ,163.55,163.6,163.65,161.5,162.5,162.95,162.64,2905593,47256623340000.0,19429.0,1899602,0.6537999999999999
2018-02-27,NTPC,EQ,162.95,164.0,166.0,162.55,165.1,165.55,164.72,3204111,52779447925000.0,21854.0,1956034,0.6104999999999999
2018-02-28,NTPC,EQ,165.55,164.0,165.2,162.55,163.25,163.25,163.51,4381524,71641720085000.0,42266.0,3430113,0.7829
2018-03-01,NTPC,EQ,163.25,163.7,163.75,162.0,163.05,163.0,162.99,2146760,34991108539999.996,16761.0,1467037,0.6834
2018-03-05,NTPC,EQ,163.0,161.5,165.1,160.05,165.1,163.3,161.89,3287892,53226547435000.0,31544.0,2238483,0.6808
2018-03-06,NTPC,EQ,163.3,164.3,164.95,162.2,163.0,163.35,163.74,5114754,83746824795000.0,25298.0,3827719,0.7484000000000001
2018-03-07,NTPC,EQ,163.35,163.0,164.7,161.9,163.6,163.5,163.56,2609001,42673972895000.0,26330.0,1682308,0.6448
2018-03-08,NTPC,EQ,163.5,164.0,166.0,162.25,164.75,165.3,164.37,4538911,74605916815000.0,24040.0,3334218,0.7345999999999999
2018-03-09,NTPC,EQ,165.3,165.1,165.3,162.55,164.6,164.4,164.06,3737738,61322748960000.0,29001.0,2489945,0.6662
2018-03-12,NTPC,EQ,164.4,164.8,172.75,164.1,170.75,171.15,168.31,2911168,48997689335000.0,28445.0,1765877,0.6066
2018-03-13,NTPC,EQ,171.15,169.4,170.75,167.3,169.0,169.4,169.17,3126930,52897893220000.0,27486.0,1741101,0.5568
2018-03-14,NTPC,EQ,169.4,169.3,170.15,168.15,168.95,169.7,169.34,3707403,62782502945000.01,22914.0,2511029,0.6773
2018-03-15,NTPC,EQ,169.7,169.0,170.15,167.3,170.0,169.9,168.88,3652747,61686145240000.0,15633.0,2369067,0.6486
2018-03-16,NTPC,EQ,169.9,167.8,169.45,163.65,165.0,164.85,165.38,12378708,204717252020000.0,59092.0,9697344,0.7834000000000001
2018-03-19,NTPC,EQ,164.85,165.0,167.9,163.65,166.85,167.0,166.52,5021670,83622106135000.0,31930.0,3112498,0.6198
2018-03-20,NTPC,EQ,167.0,166.4,167.3,164.65,167.0,166.4,165.6,3150362,52169886115000.0,22138.0,1724457,0.5474
2018-03-21,NTPC,EQ,166.4,167.5,170.85,165.65,170.0,170.35,169.8,5721685,97153818630000.0,35283.0,3960893,0.6923
2018-03-22,NTPC,EQ,170.35,169.0,171.2,168.5,171.0,170.95,170.12,3726928,63402747725000.0,19028.0,2552060,0.6848000000000001
2018-03-23,NTPC,EQ,170.95,168.9,171.8,168.3,169.95,170.05,170.44,9023161,153786545835000.0,30636.0,7419879,0.8223
2018-03-26,NTPC,EQ,170.05,169.95,171.0,168.75,169.55,169.85,169.92,5500046,93454746890000.0,58112.0,4305180,0.7828
2018-03-27,NTPC,EQ,169.85,170.25,171.5,168.45,170.85,171.05,170.42,3496078,59579101304999.99,17083.0,2072779,0.5929
2018-03-28,NTPC,EQ,171.05,170.7,171.0,166.45,170.0,169.7,169.35,8449015,143080483055000.0,58036.0,6077271,0.7193
2018-04-02,NTPC,EQ,169.7,169.9,170.85,168.1,170.55,170.4,169.53,2805938,47569519970000.0,38453.0,1935387,0.6897
2018-04-03,NTPC,EQ,170.4,170.8,171.9,168.6,169.05,169.35,169.63,3717328,63056825450000.0,19861.0,2603293,0.7003
2018-04-04,NTPC,EQ,169.35,169.15,169.35,165.5,165.8,166.55,167.63,3331860,55850884629999.99,33605.0,1925554,0.5779
2018-04-05,NTPC,EQ,166.55,167.0,169.75,166.8,169.35,168.95,168.95,3263955,55145434760000.0,29520.0,2164039,0.663
2018-04-06,NTPC,EQ,168.95,168.4,170.0,167.15,169.55,169.45,168.64,2612270,44052701925000.0,30613.0,2002351,0.7665000000000001
2018-04-09,NTPC,EQ,169.45,169.0,170.45,168.45,168.8,169.65,169.58,3275669,55549734500000.0,32015.0,2709306,0.8271
2018-04-10,NTPC,EQ,169.65,169.9,170.4,168.15,168.4,168.4,169.22,2172698,36766935415000.0,24025.0,1469945,0.6766
2018-04-11,NTPC,EQ,168.4,169.3,170.6,167.7,168.25,168.5,168.72,5656579,95439608745000.0,22625.0,4609423,0.8149
2018-04-12,NTPC,EQ,168.5,168.1,169.85,167.35,169.5,169.5,169.02,5722517,96722497220000.0,29959.0,4546717,0.7945000000000001
2018-04-13,NTPC,EQ,169.5,169.6,171.7,169.15,170.8,170.95,170.85,2902637,49590689300000.0,22127.0,2076252,0.7153
2018-04-16,NTPC,EQ,170.95,169.6,174.9,169.6,174.45,174.1,173.12,3078790,53300389020000.0,20308.0,1845138,0.5993
2018-04-17,NTPC,EQ,174.1,174.45,177.8,174.1,176.55,176.95,176.88,5582697,98747598555000.0,42327.0,2719844,0.4872
2018-04-18,NTPC,EQ,176.95,176.5,180.0,176.35,178.95,178.55,177.93,4124162,73382366625000.0,71946.0,2403526,0.5828
2018-04-19,NTPC,EQ,178.55,179.0,179.6,177.0,177.5,177.55,177.73,2617699,46524529750000.0,21261.0,1882436,0.7191
2018-04-20,NTPC,EQ,177.55,177.95,177.95,173.25,175.2,174.35,175.08,2913239,51004192700000.0,17702.0,1784465,0.6125
2018-04-23,NTPC,EQ,174.35,174.05,175.5,173.15,173.9,173.6,173.97,2974188,51741556875000.0,28940.0,1882771,0.633
2018-04-24,NTPC,EQ,173.6,173.55,174.65,172.1,173.2,172.85,172.9,1669647,28868759210000.004,21862.0,989556,0.5927
2018-04-25,NTPC,EQ,172.85,172.8,172.85,169.5,172.0,171.85,170.73,4520117,77171474940000.0,43973.0,3082536,0.682
2018-04-26,NTPC,EQ,171.85,172.65,173.85,169.55,171.65,172.0,171.25,4456282,76313228450000.0,36712.0,3171131,0.7116
2018-04-27,NTPC,EQ,172.0,172.6,172.75,169.4,170.65,170.75,170.29,7772540,132360738305000.0,35953.0,6087179,0.7831999999999999
2018-04-30,NTPC,EQ,170.75,171.2,173.15,169.8,172.1,172.15,171.8,1908456,32786855730000.0,16771.0,1263583,0.6620999999999999
2018-05-02,NTPC,EQ,172.15,172.75,172.75,169.8,170.45,170.4,171.45,2175321,37296406865000.0,50149.0,1567114,0.7204
2018-05-03,NTPC,EQ,170.4,170.75,176.2,170.05,173.5,174.3,172.81,2957534,51108617030000.0,22937.0,1523916,0.5153
2018-05-04,NTPC,EQ,174.3,174.2,174.2,170.6,171.0,170.9,171.88,2809413,48289353380000.0,26019.0,1724816,0.6139
2018-05-07,NTPC,EQ,170.9,171.15,172.3,170.0,170.65,170.5,170.54,4852946,82760286765000.0,19559.0,4032946,0.831
2018-05-08,NTPC,EQ,170.5,171.05,172.0,170.25,171.0,171.4,170.94,2878281,49201947720000.0,16112.0,2048984,0.7119
2018-05-09,NTPC,EQ,171.4,170.55,172.4,169.9,170.2,170.4,170.59,9107260,155359988960000.0,27650.0,7713553,0.8470000000000001
2018-05-10,NTPC,EQ,170.4,171.4,171.7,167.85,168.5,168.5,168.14,8203492,137934142920000.0,30900.0,6986251,0.8516
2018-05-11,NTPC,EQ,168.5,168.0,170.25,166.9,167.5,167.45,167.59,12968090,217326567394999.97,17622.0,11537827,0.8897
2018-05-14,NTPC,EQ,167.45,167.5,172.9,165.9,171.2,171.65,170.55,5872487,100155890875000.0,17274.0,4409299,0.7508
2018-05-15,NTPC,EQ,171.65,170.25,173.95,169.3,169.8,170.1,171.61,4818924,82698981215000.0,39364.0,2936625,0.6093999999999999
2018-05-16,NTPC,EQ,170.1,170.55,171.7,168.5,169.75,170.0,170.52,3249227,55405439525000.0,23926.0,2400532,0.7388
2018-05-17,NTPC,EQ,170.0,170.1,171.1,166.6,167.35,167.1,167.83,5652872,94872397650000.0,42706.0,3758692,0.6648999999999999
2018-05-18,NTPC,EQ,167.1,166.5,168.1,165.75,166.4,166.6,166.77,4580359,76384820080000.0,50553.0,3289024,0.7181000000000001
2018-05-21,NTPC,EQ,166.6,166.0,167.2,162.7,164.55,164.4,164.49,3232645,53172601100000.0,29302.0,2299240,0.7112999999999999
2018-05-22,NTPC,EQ,164.4,164.25,167.95,164.0,164.95,165.15,166.2,3843560,63878611325000.0,30703.0,2741437,0.7133
2018-05-23,NTPC,EQ,165.15,164.8,167.95,164.55,166.5,166.55,167.17,2896434,48420223860000.0,35490.0,2200400,0.7597
2018-05-24,NTPC,EQ,166.55,166.65,167.8,164.25,165.95,165.05,165.73,1983233,32868747189999.996,21090.0,1371570,0.6916
2018-05-25,NTPC,EQ,165.05,165.4,168.1,164.9,165.0,165.3,166.4,6421409,106853463525000.0,41874.0,4678501,0.7286
2018-05-28,NTPC,EQ,165.3,166.05,169.85,165.55,167.6,167.7,167.14,9616871,160732569220000.0,66834.0,5135886,0.534
2018-05-29,NTPC,EQ,167.7,168.85,169.4,164.7,166.05,165.95,166.88,5951482,99319680030000.0,52997.0,3364776,0.5654
2018-05-30,NTPC,EQ,165.95,164.5,168.35,164.4,165.05,165.3,166.4,4511734,75074658925000.0,46124.0,3034326,0.6725
2018-05-31,NTPC,EQ,165.3,165.5,170.45,164.1,168.0,167.55,166.82,24527412,409159207500000.0,81020.0,21821508,0.8897
2018-06-01,NTPC,EQ,167.55,167.5,167.5,163.7,163.75,164.35,165.12,2479887,40948334785000.0,24291.0,1590780,0.6415000000000001
2018-06-04,NTPC,EQ,164.35,164.8,165.4,161.85,162.25,162.05,163.08,4184615,68242111120000.01,30222.0,2935814,0.7016
2018-06-05,NTPC,EQ,162.05,161.5,162.55,160.0,161.4,161.3,160.9,1974515,31770310980000.0,23529.0,1186449,0.6009000000000001
2018-06-06,NTPC,EQ,161.3,161.4,163.05,160.25,162.4,162.5,161.95,3039576,49226377305000.0,25521.0,2004221,0.6594
2018-06-07,NTPC,EQ,162.5,162.0,163.5,161.8,162.55,162.5,162.57,3854022,62653737135000.0,17234.0,3057962,0.7934000000000001
2018-06-08,NTPC,EQ,162.5,162.25,162.5,160.8,161.3,161.45,161.48,1833117,29601294175000.0,17921.0,1131181,0.6171
2018-06-11,NTPC,EQ,161.45,161.5,162.6,161.25,161.85,161.75,161.96,4032079,65303568535000.0,18686.0,3187764,0.7906000000000001
2018-06-12,NTPC,EQ,161.75,162.0,162.55,160.9,161.35,161.3,161.63,2569008,41521747965000.0,23293.0,1779389,0.6926000000000001
2018-06-13,NTPC,EQ,161.3,161.5,161.65,160.0,160.3,160.25,160.64,5439996,87390700410000.0,24683.0,4305016,0.7914
2018-06-14,NTPC,EQ,160.25,160.2,160.2,158.0,158.15,158.4,158.53,5166879,81910510650000.0,39210.0,3929937,0.7606
2018-06-15,NTPC,EQ,158.4,158.5,158.7,154.55,156.35,156.05,155.72,9000541,140157783740000.02,46737.0,5115694,0.5684
2018-06-18,NTPC,EQ,156.05,156.35,157.8,155.9,157.0,157.0,156.99,1908287,29957494760000.004,12892.0,1148730,0.6020000000000001
2018-06-19,NTPC,EQ,157.0,157.35,157.35,154.15,156.65,156.15,155.39,4352102,67627695200000.0,34986.0,2870499,0.6596
2018-06-20,NTPC,EQ,156.15,156.8,157.7,155.9,157.0,157.05,157.09,6052044,95069915330000.0,50825.0,4084028,0.6748000000000001
2018-06-21,NTPC,EQ,157.05,157.7,157.7,154.9,155.25,155.25,155.84,8000295,124676964975000.0,36942.0,6316844,0.7896
2018-06-22,NTPC,EQ,155.25,155.0,158.2,153.7,157.55,157.3,155.56,4284908,66654092410000.0,39921.0,2772291,0.647
2018-06-25,NTPC,EQ,157.3,157.05,157.7,153.35,154.4,154.65,154.61,6832181,105635009945000.0,71397.0,4695718,0.6873
2018-06-26,NTPC,EQ,154.65,154.45,156.3,153.55,155.5,155.6,155.29,5144476,79891028545000.0,29869.0,3746536,0.7283
2018-06-27,NTPC,EQ,155.6,156.45,156.45,151.6,153.0,153.8,153.22,5903263,90450479240000.0,34867.0,3555679,0.6023
2018-06-28,NTPC,EQ,153.8,153.0,157.9,149.5,156.8,156.4,154.23,12508635,192918085395000.0,72913.0,7096613,0.5673
2018-06-29,NTPC,EQ,156.4,155.35,160.9,153.6,159.35,159.65,158.09,5549364,87729586770000.0,44560.0,3522207,0.6347
2018-07-02,NTPC,EQ,159.65,159.0,159.15,151.4,154.05,153.55,153.35,13295335,203888060365000.0,59109.0,7073406,0.532
2018-07-03,NTPC,EQ,153.55,154.0,155.45,151.6,155.05,155.0,154.14,6255606,96422912025000.0,45640.0,3864520,0.6178
2018-07-04,NTPC,EQ,155.0,154.95,155.85,152.5,152.55,152.9,153.66,9515047,146207410265000.0,36640.0,7773532,0.8170000000000001
2018-07-05,NTPC,EQ,152.9,152.85,153.5,151.7,152.05,152.15,152.48,3462760,52800512705000.0,22511.0,2106620,0.6084
2018-07-06,NTPC,EQ,152.15,152.4,152.45,149.85,150.55,150.15,151.13,8868559,134030660809999.98,29143.0,7286937,0.8217
2018-07-09,NTPC,EQ,150.15,150.3,151.9,150.25,151.55,151.25,151.0,4799995,72481957675000.0,30448.0,3313368,0.6903
2018-07-10,NTPC,EQ,151.25,152.0,154.25,151.3,153.5,153.9,152.82,3241978,49542680465000.0,32103.0,2014258,0.6213000000000001
2018-07-11,NTPC,EQ,153.9,152.8,153.75,151.75,152.2,152.7,152.81,3364195,51407869055000.0,27385.0,2163889,0.6432
2018-07-12,NTPC,EQ,152.7,154.0,154.7,152.45,154.1,154.05,154.02,2854138,43960684325000.0,55460.0,1721098,0.603
2018-07-13,NTPC,EQ,154.05,154.2,155.5,151.9,153.15,152.95,153.93,3012947,46377208400000.0,26557.0,1759692,0.584
2018-07-16,NTPC,EQ,152.95,153.0,157.0,152.05,155.15,155.6,154.97,3430870,53169594625000.0,24093.0,1627189,0.4743
2018-07-17,NTPC,EQ,155.6,155.0,156.0,153.05,155.3,155.3,154.45,2225734,34376854775000.0,45510.0,1102088,0.49520000000000003
2018-07-18,NTPC,EQ,155.3,155.95,156.1,152.8,155.0,155.25,154.58,2410531,37263186460000.0,30446.0,1457877,0.6048
2018-07-19,NTPC,EQ,155.25,155.0,155.85,153.45,154.5,154.55,154.88,2636441,40833221745000.0,26663.0,1422373,0.5395000000000001
2018-07-20,NTPC,EQ,154.55,154.0,156.0,154.0,155.5,155.65,155.3,3049914,47365044555000.0,15092.0,2162620,0.7091
2018-07-23,NTPC,EQ,155.65,155.3,159.6,155.3,158.15,158.15,158.2,5238672,82877929545000.0,24724.0,3397596,0.6486
2018-07-24,NTPC,EQ,158.15,158.0,158.95,156.4,157.55,157.45,157.62,3520402,55489461095000.01,25775.0,1998152,0.5676
2018-07-25,NTPC,EQ,157.45,156.0,157.15,149.85,151.0,151.0,152.83,12693971,194004192780000.0,82855.0,8278934,0.6522
2018-07-26,NTPC,EQ,151.0,151.45,153.85,150.0,153.5,153.35,152.37,14836663,226066439469999.97,71302.0,10249745,0.6908
2018-07-27,NTPC,EQ,153.35,153.0,155.25,152.1,154.7,154.95,154.49,4805306,74235823720000.0,33841.0,3010543,0.6265
2018-07-30,NTPC,EQ,154.95,157.0,157.4,154.05,156.2,155.9,155.41,8122721,126236875009999.98,30424.0,4874663,0.6001
2018-07-31,NTPC,EQ,155.9,155.85,158.8,154.25,155.2,154.85,156.54,7554356,118253140025000.0,39977.0,4976928,0.6587999999999999
2018-08-01,NTPC,EQ,154.85,154.8,156.0,152.75,155.35,155.35,154.75,4085931,63227973415000.0,52282.0,2344802,0.5739
2018-08-02,NTPC,EQ,155.35,154.7,155.75,154.15,155.6,155.4,155.09,3245983,50340458640000.0,22175.0,2083272,0.6418
2018-08-03,NTPC,EQ,155.4,155.85,157.1,155.4,156.6,156.45,156.25,2730441,42662668435000.0,36692.0,1610930,0.59
2018-08-06,NTPC,EQ,156.45,156.9,158.0,156.0,156.75,156.75,156.88,1996031,31312971470000.0,18538.0,1090314,0.5462
2018-08-07,NTPC,EQ,156.75,157.0,159.9,156.35,158.7,158.85,158.14,3709061,58656427220000.01,33005.0,1989805,0.5365
2018-08-08,NTPC,EQ,158.85,159.5,159.75,157.6,158.05,158.25,158.39,3459372,54792920625000.0,62055.0,2010088,0.5811000000000001
2018-08-09,NTPC,EQ,158.25,158.4,161.35,156.8,160.6,160.7,159.5,4095847,65329180860000.0,57118.0,2112989,0.5159
2018-08-10,NTPC,EQ,160.7,161.0,161.45,158.25,159.05,159.55,159.52,3765657,60069599104999.99,45297.0,2408939,0.6397
2018-08-13,NTPC,EQ,159.55,159.0,159.05,156.55,157.9,158.0,158.1,2251992,35603189530000.0,28206.0,1151973,0.5115
2018-08-14,NTPC,EQ,158.0,157.8,158.75,156.5,156.9,156.9,157.26,1691704,26603429490000.0,86215.0,1126707,0.6659999999999999
2018-08-16,NTPC,EQ,156.9,156.9,159.0,156.15,159.0,158.55,157.68,1794901,28301423245000.0,58041.0,1222196,0.6809000000000001
2018-08-17,NTPC,EQ,158.55,159.0,160.25,157.65,158.1,158.0,158.72,3893463,61797485860000.0,41182.0,2218370,0.5698
2018-08-20,NTPC,EQ,158.0,158.3,160.1,158.0,158.2,158.55,158.89,2873806,45662162840000.0,29187.0,2027661,0.7056
2018-08-21,NTPC,EQ,158.55,159.6,161.7,157.6,159.95,160.85,159.47,4399507,70158519829999.99,53177.0,2620243,0.5956
2018-08-23,NTPC,EQ,160.85,161.2,165.0,160.1,164.5,164.35,163.57,6420112,105013010620000.0,76201.0,3763880,0.5863
2018-08-24,NTPC,EQ,164.35,164.6,167.65,163.65,164.1,164.3,165.34,4530655,74908004850000.0,39964.0,2379872,0.5253
2018-08-27,NTPC,EQ,164.3,164.9,166.85,164.0,166.25,166.15,165.88,2192072,36361901890000.0,29355.0,1268147,0.5785
2018-08-28,NTPC,EQ,166.15,166.65,174.55,166.35,168.35,168.3,170.0,7272699,123632732965000.02,53223.0,2327219,0.32
2018-08-29,NTPC,EQ,168.3,169.45,169.45,165.5,166.8,166.05,167.0,3141387,52461741005000.0,36376.0,1995748,0.6353
2018-08-30,NTPC,EQ,166.05,165.55,170.75,165.55,169.5,169.7,169.1,11153832,188609054455000.0,41475.0,7749692,0.6948000000000001
2018-08-31,NTPC,EQ,169.7,169.45,172.7,169.0,171.45,171.5,171.38,7037922,120615474750000.0,55897.0,4754329,0.6755
2018-09-03,NTPC,EQ,171.5,172.5,172.8,167.4,169.5,169.5,169.32,3827473,64807494185000.0,23375.0,1870312,0.48869999999999997
2018-09-04,NTPC,EQ,169.5,169.5,170.5,167.4,167.9,168.1,169.49,2513805,42605401350000.0,41841.0,1329224,0.5288
2018-09-05,NTPC,EQ,168.1,167.7,170.4,166.5,168.0,167.95,168.41,2364217,39815163700000.0,33443.0,1115718,0.4719
2018-09-06,NTPC,EQ,167.95,166.0,170.7,165.65,168.95,168.9,169.29,6382384,108049022700000.0,45571.0,3859209,0.6047
2018-09-07,NTPC,EQ,168.9,170.5,170.55,165.9,169.8,169.55,168.39,2988190,50317117355000.0,29299.0,1373335,0.4596
2018-09-10,NTPC,EQ,169.55,169.9,171.35,168.15,169.35,169.2,169.81,4892615,83080157240000.0,57368.0,2855749,0.5837
2018-09-11,NTPC,EQ,169.2,169.05,171.75,168.75,170.1,169.75,170.16,8091175,137681372615000.02,47967.0,4258392,0.5263
2018-09-12,NTPC,EQ,169.75,170.4,171.6,166.85,170.4,170.0,169.35,5924638,100334014850000.0,38109.0,3795905,0.6406999999999999
2018-09-14,NTPC,EQ,170.0,170.4,175.1,170.4,174.95,174.95,173.15,6117278,105919369870000.0,53406.0,4131775,0.6754000000000001
2018-09-17,NTPC,EQ,174.95,175.0,175.4,171.1,172.4,172.25,172.28,2327075,40091737455000.0,32387.0,1155164,0.4964
2018-09-18,NTPC,EQ,172.25,173.2,174.45,169.1,170.05,169.7,171.47,3038599,52103273555000.0,37512.0,1494765,0.4919
2018-09-19,NTPC,EQ,169.7,171.0,171.95,168.0,169.8,169.15,169.66,4243336,71991064480000.0,69930.0,2615005,0.6163000000000001
2018-09-21,NTPC,EQ,169.15,169.2,173.8,166.85,167.4,168.25,169.92,7997857,135897794934999.98,53751.0,5637855,0.7049
2018-09-24,NTPC,EQ,168.25,168.2,170.8,166.3,168.2,167.9,169.22,5180444,87661204160000.0,20402.0,1772280,0.3421
2018-09-25,NTPC,EQ,167.9,169.15,170.5,164.4,170.0,170.0,167.75,5414138,90823152075000.0,38558.0,2775039,0.5126
2018-09-26,NTPC,EQ,170.0,171.6,171.6,166.0,168.15,167.8,168.64,2993241,50478568770000.0,31298.0,1485672,0.4963
2018-09-27,NTPC,EQ,167.8,168.15,170.0,166.5,167.5,167.95,168.45,5598858,94311497935000.0,35497.0,3341639,0.5968
2018-09-28,NTPC,EQ,167.95,167.95,169.7,166.0,167.95,166.85,167.6,4537237,76046117790000.0,39784.0,2776260,0.6119
2018-10-01,NTPC,EQ,166.85,167.5,170.3,166.15,168.55,169.6,167.95,4125103,69279922879999.99,22660.0,2964466,0.7186
2018-10-03,NTPC,EQ,169.6,168.8,168.85,166.1,167.05,167.35,167.29,4816772,80578960490000.0,36019.0,3157452,0.6555
2018-10-04,NTPC,EQ,167.35,166.4,168.6,164.75,167.55,166.8,166.3,5469579,90958923490000.0,61691.0,3374023,0.6169
2018-10-05,NTPC,EQ,166.8,166.6,167.9,160.55,161.5,162.9,164.05,11077450,181730177900000.0,40793.0,6080984,0.549
2018-10-08,NTPC,EQ,162.9,161.4,164.9,159.45,163.95,163.45,162.29,3864641,62718187975000.0,45979.0,2374374,0.6144
2018-10-09,NTPC,EQ,163.45,164.8,165.0,160.9,162.0,161.7,162.35,4797049,77881676055000.0,26257.0,3035056,0.6327
2018-10-10,NTPC,EQ,161.7,161.7,166.65,161.25,164.35,164.35,164.36,2843068,46727722900000.0,19101.0,1868858,0.6573000000000001
2018-10-11,NTPC,EQ,164.35,162.0,165.7,161.3,162.85,163.15,162.92,3057491,49812668455000.0,62159.0,1328881,0.43460000000000004
2018-10-12,NTPC,EQ,163.15,163.9,165.35,163.05,165.15,164.2,164.19,3456586,56752457025000.0,29045.0,2284948,0.6609999999999999
2018-10-15,NTPC,EQ,164.2,164.25,165.55,163.7,164.4,164.65,164.63,1826243,30065281345000.0,21130.0,1050489,0.5752
2018-10-16,NTPC,EQ,164.65,164.65,165.35,162.1,163.7,163.95,163.78,3214900,52652206320000.0,29640.0,1549836,0.48210000000000003
2018-10-17,NTPC,EQ,163.95,164.55,165.7,162.2,163.0,162.9,163.62,4474191,73205481395000.0,45470.0,2870718,0.6416
2018-10-19,NTPC,EQ,162.9,162.6,165.25,160.3,162.9,161.45,162.32,5169133,83906934175000.0,29122.0,2602113,0.5034000000000001
2018-10-22,NTPC,EQ,161.45,163.05,167.9,162.1,165.0,164.85,165.29,5339979,88264695130000.0,48354.0,2158114,0.40409999999999996
2018-10-23,NTPC,EQ,164.85,164.15,166.0,162.55,165.7,165.0,164.01,6097132,99996890410000.0,34368.0,3780011,0.62
2018-10-24,NTPC,EQ,165.0,166.0,166.75,159.7,163.55,163.05,162.41,10714096,174004636590000.0,56953.0,6297751,0.5878
2018-10-25,NTPC,EQ,163.05,162.5,164.95,157.3,159.7,162.3,162.25,78859564,1279533837020000.0,140078.0,49484434,0.6275000000000001
2018-10-26,NTPC,EQ,162.3,158.95,160.25,154.8,159.25,159.3,158.15,7783268,123095117115000.02,32145.0,4195156,0.539
2018-10-29,NTPC,EQ,159.3,159.55,159.95,157.3,159.05,158.95,158.08,5803266,91739529380000.0,29489.0,3807289,0.6561
2018-10-30,NTPC,EQ,158.95,159.1,161.05,156.85,159.2,159.4,158.98,2714226,43149865660000.0,32507.0,1085582,0.4
2018-10-31,NTPC,EQ,159.4,160.0,160.9,155.25,159.75,159.65,157.5,5057929,79659917195000.0,60436.0,2634179,0.5208
2018-11-01,NTPC,EQ,159.65,159.75,160.25,156.75,156.85,157.0,157.54,2493606,39284196750000.0,23158.0,1130272,0.4533
2018-11-02,NTPC,EQ,157.0,157.9,159.35,156.05,158.0,158.0,157.55,9573135,150829209390000.0,67363.0,5035438,0.526
2018-11-05,NTPC,EQ,158.0,157.5,157.5,151.7,153.5,153.5,152.95,15219212,232785016885000.0,66741.0,7552776,0.4963
2018-11-06,NTPC,EQ,153.5,153.95,154.7,152.35,154.25,154.15,153.2,5186500,79456308020000.0,43986.0,2905082,0.5601
2018-11-07,NTPC,EQ,154.15,155.0,155.05,154.5,154.95,154.85,154.88,176813,2738477310000.0,1914.0,76982,0.4354
2018-11-09,NTPC,EQ,154.85,155.55,155.6,153.5,154.2,154.45,154.14,6748485,104019026110000.0,50219.0,5099848,0.7556999999999999
2018-11-12,NTPC,EQ,154.45,154.3,155.45,152.5,152.95,152.8,153.65,3263611,50143949880000.0,24638.0,2018535,0.6185
2018-11-13,NTPC,EQ,152.8,152.5,157.8,152.35,157.4,156.8,154.73,6586554,101912920000000.0,56542.0,4234478,0.6429
2018-11-14,NTPC,EQ,156.8,157.0,160.6,156.4,157.5,157.35,158.33,3211544,50849783820000.0,22813.0,1609808,0.5013000000000001
2018-11-15,NTPC,EQ,157.35,157.95,159.15,153.4,153.55,153.8,156.32,3782472,59129286315000.0,49486.0,2170537,0.5738000000000001
2018-11-16,NTPC,EQ,153.8,153.2,155.5,153.0,153.6,154.05,154.2,4305072,66384200865000.0,31186.0,2962714,0.6881999999999999
2018-11-19,NTPC,EQ,154.05,154.0,154.5,151.9,153.0,152.95,153.09,5733037,87769908695000.0,46435.0,4033967,0.7036
2018-11-20,NTPC,EQ,152.95,152.4,153.1,148.5,148.9,149.15,150.87,3833428,57835244354999.99,57224.0,2139725,0.5582
2018-11-21,NTPC,EQ,149.15,149.15,149.85,147.15,147.25,147.85,148.07,6354604,94092898515000.0,36632.0,3908374,0.615
2018-11-22,NTPC,EQ,147.85,147.75,148.4,145.6,146.15,146.0,147.1,3070726,45169022025000.0,32479.0,1420441,0.4626
2018-11-26,NTPC,EQ,146.0,146.4,146.95,141.7,145.2,144.7,143.73,5445431,78265503940000.0,73074.0,2909696,0.5343
2018-11-27,NTPC,EQ,144.7,144.5,146.8,143.25,145.6,145.75,145.33,4055573,58941144440000.0,21781.0,2426785,0.5984
2018-11-28,NTPC,EQ,145.75,146.95,147.55,142.0,143.5,143.45,144.18,14852895,214154298910000.0,83103.0,7926749,0.5337
2018-11-29,NTPC,EQ,143.45,143.85,145.75,140.85,142.1,142.25,142.74,25606098,365509560115000.0,150521.0,17240262,0.6733
2018-11-30,NTPC,EQ,142.25,142.0,142.6,137.55,138.7,140.3,139.96,24867219,348031250835000.0,134184.0,15133893,0.6086
2018-12-03,NTPC,EQ,140.3,140.35,145.65,140.0,143.9,144.9,143.28,10010868,143435095245000.0,57289.0,6435253,0.6428
2018-12-04,NTPC,EQ,144.9,144.75,144.75,142.0,143.1,143.2,143.05,5654167,80880441550000.0,30464.0,3399136,0.6012
2018-12-05,NTPC,EQ,143.2,142.95,144.9,139.2,140.7,141.05,141.63,7361638,104260217940000.0,57370.0,4263833,0.5792
2018-12-06,NTPC,EQ,141.05,140.7,142.2,138.2,140.0,139.8,140.29,4550644,63841684550000.0,68760.0,1919500,0.4218
2018-12-07,NTPC,EQ,139.8,140.0,141.1,136.55,138.0,137.85,138.19,11033784,152476207370000.0,79626.0,7328465,0.6642
2018-12-10,NTPC,EQ,137.85,135.9,139.25,134.7,135.7,136.2,136.43,28696725,391498362075000.0,96962.0,21107837,0.7354999999999999
2018-12-11,NTPC,EQ,136.2,134.05,138.05,134.05,137.7,137.35,136.54,11172141,152542794285000.0,70038.0,7461057,0.6678000000000001
2018-12-12,NTPC,EQ,137.35,137.95,141.6,136.9,140.45,140.7,139.6,10228635,142788334395000.0,88195.0,6549456,0.6403
2018-12-13,NTPC,EQ,140.7,141.35,142.0,139.75,141.3,141.05,140.78,8863788,124786852090000.02,61387.0,6021915,0.6794
2018-12-14,NTPC,EQ,141.05,141.0,144.15,139.6,143.8,143.5,142.48,11443814,163053686450000.0,52604.0,7754912,0.6777
2018-12-17,NTPC,EQ,143.5,150.0,151.35,144.75,146.0,146.1,147.12,18124658,266645685769999.97,101465.0,11001482,0.6070000000000001
2018-12-18,NTPC,EQ,146.1,146.0,148.4,145.25,147.75,147.7,146.72,10864175,159399374045000.0,48294.0,7986745,0.7351000000000001
2018-12-19,NTPC,EQ,147.7,148.35,150.3,147.25,149.55,149.8,148.86,6818396,101498610885000.0,51455.0,4869742,0.7142000000000001
2018-12-20,NTPC,EQ,149.8,148.6,149.95,146.65,149.5,149.3,148.04,11591640,171600100735000.0,38415.0,7777653,0.6709999999999999
2018-12-21,NTPC,EQ,149.3,149.5,151.4,148.25,149.95,150.55,149.86,15797444,236740515255000.03,56930.0,11938478,0.7556999999999999
2018-12-24,NTPC,EQ,150.55,150.0,150.55,145.2,147.2,146.4,148.09,7088482,104971069020000.0,49561.0,4210594,0.594
2018-12-26,NTPC,EQ,146.4,146.2,148.35,144.25,146.0,145.55,146.05,8631989,126072552600000.0,42477.0,5555016,0.6435
2018-12-27,NTPC,EQ,145.55,146.7,149.75,144.2,147.0,148.3,147.93,27421548,405641102755000.0,58538.0,19751665,0.7203
2018-12-28,NTPC,EQ,148.3,147.45,151.6,146.5,149.8,149.85,149.4,9175552,137083791480000.0,48961.0,5037207,0.549
2018-12-31,NTPC,EQ,149.85,149.8,150.05,148.1,148.7,149.05,149.14,4175741,62275139629999.99,36654.0,2052159,0.4914
2019-01-01,NTPC,EQ,149.05,148.95,149.6,146.4,148.8,148.7,147.88,3342569,49430068270000.0,21512.0,1343768,0.402
2019-01-02,NTPC,EQ,148.7,147.95,148.7,146.15,146.65,147.0,147.11,4334233,63761787990000.0,43740.0,2514388,0.5801
2019-01-03,NTPC,EQ,147.0,147.0,147.4,142.85,144.1,143.4,144.7,5862736,84835718365000.0,66677.0,3122102,0.5325
2019-01-04,NTPC,EQ,143.4,143.95,146.3,142.25,146.0,145.75,144.21,6656760,95994412565000.0,51506.0,2806815,0.4216
2019-01-07,NTPC,EQ,145.75,146.25,149.7,146.15,147.7,148.6,148.14,11768203,174337716990000.0,56520.0,9163582,0.7787000000000001
2019-01-08,NTPC,EQ,148.6,148.0,149.5,146.0,147.0,146.95,147.73,5547244,81948444125000.0,43519.0,2839861,0.5119
2019-01-09,NTPC,EQ,146.95,147.0,148.45,145.4,146.8,146.55,146.99,3863786,56792610004999.99,30929.0,2298692,0.5949
2019-01-10,NTPC,EQ,146.55,146.95,149.55,146.75,148.0,148.1,148.16,12784001,189413214160000.0,73688.0,9041096,0.7072
2019-01-11,NTPC,EQ,148.1,148.0,150.3,147.2,147.85,148.0,148.57,11316608,168129562695000.0,56107.0,8141495,0.7194
2019-01-14,NTPC,EQ,148.0,148.0,148.35,145.2,145.7,145.55,145.87,4175566,60908673095000.01,34669.0,2762688,0.6616
2019-01-15,NTPC,EQ,145.55,146.0,146.45,144.15,146.3,145.8,145.12,12275812,178151529920000.0,29542.0,10133685,0.8255
2019-01-16,NTPC,EQ,145.8,146.3,148.5,145.7,146.9,146.35,147.31,4732815,69716965065000.0,38199.0,2936632,0.6204999999999999
2019-01-17,NTPC,EQ,146.35,146.9,147.65,144.25,144.7,144.9,145.69,6274305,91410297025000.0,29910.0,4371964,0.6968000000000001
2019-01-18,NTPC,EQ,144.9,145.3,146.4,144.0,144.3,144.3,145.07,2583594,37480671375000.0,33026.0,1353501,0.5239
2019-01-21,NTPC,EQ,144.3,146.5,146.75,142.65,143.05,143.4,144.06,10989731,158323428755000.0,55646.0,6089789,0.5540999999999999
2019-01-22,NTPC,EQ,143.4,143.9,143.9,142.0,142.5,142.8,142.8,5895361,84183701560000.0,50986.0,4377577,0.7425
2019-01-23,NTPC,EQ,142.8,142.9,143.6,140.3,141.0,140.75,141.77,4436294,62893643210000.0,39406.0,2855045,0.6436000000000001
2019-01-24,NTPC,EQ,140.75,140.75,142.1,139.1,140.3,140.05,140.42,3541981,49737530690000.0,27591.0,2054203,0.58
2019-01-25,NTPC,EQ,140.05,140.5,141.9,138.05,138.5,138.3,139.35,4552697,63442099240000.0,27878.0,2559165,0.5621
2019-01-28,NTPC,EQ,138.3,138.5,139.5,136.65,138.6,138.6,137.73,6086122,83821520705000.0,30275.0,4204350,0.6908
2019-01-29,NTPC,EQ,138.6,138.6,139.4,137.4,138.9,138.5,138.19,8106901,112029037430000.0,38300.0,5781070,0.7131000000000001
2019-01-30,NTPC,EQ,138.5,139.4,140.4,138.1,138.8,138.7,139.25,11481494,159882128870000.0,46220.0,7997579,0.6966
2019-01-31,NTPC,EQ,138.7,140.5,141.2,139.0,139.8,139.7,139.94,36695700,513512332489999.94,61865.0,31249015,0.8516
2019-02-01,NTPC,EQ,139.7,140.0,140.5,138.8,140.3,140.15,139.97,5916171,82807532505000.0,26668.0,3959094,0.6692
2019-02-04,NTPC,EQ,140.15,140.1,140.4,136.75,137.0,137.25,138.53,5596920,77534781715000.0,44994.0,3646020,0.6514
2019-02-05,NTPC,EQ,137.25,137.0,138.4,136.2,138.15,138.05,137.7,7105333,97837584795000.0,30824.0,4362415,0.614
2019-02-06,NTPC,EQ,138.05,135.8,137.75,135.0,137.1,137.1,136.61,10675675,145840275050000.0,46894.0,8166299,0.7648999999999999
2019-02-07,NTPC,EQ,137.1,137.0,138.0,135.1,135.9,135.95,136.88,4327928,59241865195000.01,26775.0,2514667,0.5810000000000001
2019-02-08,NTPC,EQ,135.95,135.4,137.4,131.55,131.8,132.05,133.92,4664302,62463538379999.99,30872.0,2877051,0.6168
2019-02-11,NTPC,EQ,132.05,131.95,133.3,128.6,131.0,130.35,130.43,10939054,142674928260000.0,58218.0,5947143,0.5437
2019-02-12,NTPC,EQ,130.35,130.05,133.95,130.0,133.25,133.25,132.55,12417295,164588719720000.0,78646.0,7382878,0.5946
2019-02-13,NTPC,EQ,133.25,133.25,134.1,128.0,132.25,131.1,130.72,11559385,151102319135000.0,53873.0,6980044,0.6038
2019-02-14,NTPC,EQ,131.1,131.0,133.3,128.1,131.25,131.25,130.48,31594972,412260155960000.0,120009.0,19846914,0.6282
2019-02-15,NTPC,EQ,131.25,132.0,137.4,132.0,135.25,136.25,135.87,21546525,292755592475000.0,90013.0,12636589,0.5865
2019-02-18,NTPC,EQ,136.25,135.8,140.4,134.95,137.1,137.45,137.31,10834305,148762353320000.0,55633.0,6124197,0.5653
2019-02-19,NTPC,EQ,137.45,137.1,137.9,132.45,134.1,133.7,134.22,7524246,100990052565000.0,35753.0,3458058,0.4596
2019-02-20,NTPC,EQ,133.7,134.2,138.9,132.3,138.45,137.2,136.21,12462775,169756731305000.0,70843.0,7568223,0.6073
2019-02-21,NTPC,EQ,137.2,137.8,138.5,135.5,136.4,136.45,136.74,3932612,53772941045000.01,43525.0,1660625,0.42229999999999995
2019-02-22,NTPC,EQ,136.45,136.75,140.25,135.0,139.5,139.7,138.12,9732276,134423730645000.0,45730.0,4973633,0.511
2019-02-25,NTPC,EQ,139.7,139.6,141.0,136.25,139.8,140.35,138.69,22964823,318505759760000.0,105889.0,14103952,0.6142000000000001
2019-02-26,NTPC,EQ,140.35,137.2,141.2,136.3,139.4,140.55,138.99,12918108,179548398995000.0,57917.0,6839207,0.5294
2019-02-27,NTPC,EQ,140.55,139.3,142.95,138.15,138.8,138.75,140.9,15215646,214392106420000.0,67469.0,9508105,0.6249
2019-02-28,NTPC,EQ,138.75,140.2,142.7,138.3,141.65,141.25,140.99,41819652,589610923810000.0,92937.0,35032303,0.8377
2019-03-01,NTPC,EQ,141.25,141.7,143.75,141.65,142.8,143.0,143.03,5657562,80918618010000.0,58452.0,3094632,0.547
2019-03-05,NTPC,EQ,143.0,143.0,148.2,143.0,147.1,147.0,145.79,10823586,157797311045000.0,106749.0,6533498,0.6036
2019-03-06,NTPC,EQ,147.0,147.7,149.5,147.1,149.0,148.95,148.47,8594413,127599124884999.98,72363.0,5449268,0.634
2019-03-07,NTPC,EQ,148.95,149.1,150.6,145.5,145.6,146.2,147.23,6947851,102292062305000.0,40316.0,3587567,0.5164
2019-03-08,NTPC,EQ,146.2,147.5,154.8,145.35,152.0,152.2,150.83,28885977,435694453745000.0,133994.0,16071072,0.5564
2019-03-11,NTPC,EQ,152.2,153.0,160.3,149.5,149.65,151.4,155.36,25006371,388489019910000.0,116403.0,12200668,0.4879
2019-03-12,NTPC,EQ,151.4,150.8,156.35,150.2,151.4,151.25,152.08,19429204,295484015965000.0,103371.0,8334280,0.429
2019-03-13,NTPC,EQ,151.25,151.0,151.05,145.0,147.65,148.2,148.26,17452596,258755388294999.97,81942.0,7517341,0.4307
2019-03-14,NTPC,EQ,148.2,148.9,154.9,148.1,153.5,153.65,151.56,12229497,185350309430000.0,71924.0,5471234,0.4474
2019-03-15,NTPC,EQ,153.65,154.6,159.25,152.65,156.75,158.05,156.76,16963953,265927876955000.03,74325.0,9816299,0.5787
2019-03-18,NTPC,EQ,158.05,157.85,160.8,155.75,157.65,158.75,159.04,16074505,255647972085000.0,74991.0,7506865,0.467
2019-03-19,NTPC,EQ,158.75,133.95,137.3,130.4,134.85,134.9,134.29,25950621,348500600900000.0,118042.0,7983378,0.30760000000000004
2019-03-20,NTPC,EQ,134.9,135.8,136.0,128.1,129.95,129.25,130.56,28098992,366863490785000.0,148673.0,11701071,0.4164
2019-03-22,NTPC,EQ,129.25,131.0,136.2,129.7,134.1,134.65,132.8,53779933,714210792705000.0,171311.0,29242969,0.5438000000000001
2019-03-25,NTPC,EQ,134.65,133.85,137.5,133.75,135.75,135.35,135.69,31535535,427899561435000.0,86859.0,15579190,0.494
2019-03-26,NTPC,EQ,135.35,136.0,142.0,136.0,140.75,140.8,138.95,23510777,326673663795000.0,98044.0,11721902,0.4986
2019-03-27,NTPC,EQ,140.8,140.9,140.9,136.2,137.0,137.0,138.72,20849776,289234247055000.0,69119.0,10378892,0.4978
2019-03-28,NTPC,EQ,137.0,137.5,139.35,135.1,137.1,135.75,136.18,41232946,561506047214999.94,108500.0,24414470,0.5921000000000001
2019-03-29,NTPC,EQ,135.75,137.15,140.55,132.7,135.25,134.7,136.54,47265221,645369044190000.0,107724.0,28874640,0.6109
2019-04-01,NTPC,EQ,134.7,136.4,137.5,133.55,135.2,135.1,135.73,26716877,362641338295000.0,122520.0,14842891,0.5556
2019-04-02,NTPC,EQ,135.1,136.05,136.7,134.0,135.0,135.15,135.27,14343829,194035689300000.0,65394.0,7191762,0.5014000000000001
2019-04-03,NTPC,EQ,135.15,135.95,137.5,134.0,134.45,134.8,135.79,12596804,171045867875000.0,60527.0,7131417,0.5661
2019-04-04,NTPC,EQ,134.8,134.8,136.8,134.45,135.2,135.65,135.64,12939086,175510502395000.0,59529.0,6509091,0.5031
2019-04-05,NTPC,EQ,135.65,135.55,136.45,134.4,134.85,134.8,135.17,7742848,104660223580000.0,58451.0,3489222,0.45060000000000006
2019-04-08,NTPC,EQ,134.8,134.9,136.8,134.55,135.25,135.55,135.5,13409083,181694766705000.0,58601.0,7188420,0.5361
2019-04-09,NTPC,EQ,135.55,135.5,136.45,135.05,136.25,135.9,135.71,7506763,101877981545000.0,47787.0,3807163,0.5072
2019-04-10,NTPC,EQ,135.9,136.25,137.0,134.3,134.45,134.6,135.55,9502300,128803170059999.98,27157.0,5736943,0.6037
2019-04-11,NTPC,EQ,134.6,134.95,136.4,134.4,136.0,135.95,135.56,8703097,117982880680000.0,67748.0,5476210,0.6292
2019-04-12,NTPC,EQ,135.95,136.0,136.5,135.2,136.1,135.95,136.0,7212573,98088365915000.0,47926.0,4415331,0.6122
2019-04-15,NTPC,EQ,135.95,136.25,138.3,135.4,137.0,136.75,137.19,11013801,151093810325000.0,37830.0,6960573,0.632
2019-04-16,NTPC,EQ,136.75,137.4,138.15,136.5,137.4,137.55,137.24,7469500,102511051810000.0,46801.0,5214503,0.6981
2019-04-18,NTPC,EQ,137.55,137.5,137.85,135.05,135.35,135.35,136.1,6634192,90288351320000.0,51389.0,3319480,0.5004
2019-04-22,NTPC,EQ,135.35,135.1,136.4,134.35,136.0,136.0,135.68,5541225,75181067575000.0,27964.0,2842658,0.513
2019-04-23,NTPC,EQ,136.0,136.0,136.1,133.25,133.5,133.65,133.99,8790522,117782885950000.0,60623.0,4963500,0.5646
2019-04-24,NTPC,EQ,133.65,133.65,134.45,132.3,133.7,133.95,133.54,9255095,123588844715000.02,37061.0,5768318,0.6233
2019-04-25,NTPC,EQ,133.95,134.0,135.35,132.3,133.5,132.9,133.27,29354749,391199053310000.0,51925.0,21718848,0.7399
2019-04-26,NTPC,EQ,132.9,133.45,135.1,133.35,134.25,134.1,134.6,4789673,64467163929999.99,25003.0,2971219,0.6203000000000001
2019-04-30,NTPC,EQ,134.1,134.25,134.8,131.45,133.65,134.05,133.7,7527996,100646191165000.0,38331.0,4572857,0.6074
2019-05-02,NTPC,EQ,134.05,133.3,133.9,132.1,133.0,133.1,133.05,6401386,85173102920000.0,47156.0,3747163,0.5854
2019-05-03,NTPC,EQ,133.1,133.1,136.65,133.0,135.85,135.45,135.53,9226969,125049103240000.02,52661.0,4648120,0.5038
2019-05-06,NTPC,EQ,135.45,135.0,135.6,133.7,134.45,135.0,134.4,6080575,81722789920000.0,28137.0,2970185,0.48850000000000005
2019-05-07,NTPC,EQ,135.0,135.45,136.2,133.6,133.85,134.1,134.94,9137799,123308172615000.02,44968.0,6603109,0.7226
2019-05-08,NTPC,EQ,134.1,133.85,134.0,130.2,130.75,130.8,132.33,8742473,115692501630000.0,44778.0,5542878,0.634
2019-05-09,NTPC,EQ,130.8,130.75,130.8,126.4,127.8,127.7,128.03,14395488,184301207910000.0,63142.0,9168007,0.6369
2019-05-10,NTPC,EQ,127.7,128.45,128.75,126.25,126.3,127.0,127.65,9724014,124124953265000.02,49243.0,5271387,0.5421
2019-05-13,NTPC,EQ,127.0,126.9,127.0,123.0,123.7,123.55,124.81,11507204,143626172390000.0,55288.0,6600611,0.5736
2019-05-14,NTPC,EQ,123.55,123.7,126.5,122.4,126.05,125.6,124.39,6908544,85936618575000.0,55357.0,3891399,0.5633
2019-05-15,NTPC,EQ,125.6,126.3,126.9,123.0,124.0,123.95,124.36,9384447,116701272820000.0,71056.0,5619439,0.5988
2019-05-16,NTPC,EQ,123.95,124.85,126.35,123.25,125.4,125.75,124.93,6519422,81448719445000.0,64759.0,3600506,0.5523
2019-05-17,NTPC,EQ,125.75,124.75,126.6,124.0,125.6,125.5,125.46,10003051,125502214495000.0,83432.0,6596927,0.6595000000000001
2019-05-20,NTPC,EQ,125.5,128.2,130.1,125.6,129.35,129.25,127.93,12330905,157748485440000.0,72175.0,8664264,0.7026000000000001
2019-05-21,NTPC,EQ,129.25,129.7,129.75,127.75,128.5,128.6,128.2,8095621,103789125960000.0,58519.0,5699019,0.7040000000000001
2019-05-22,NTPC,EQ,128.6,128.6,130.45,127.4,130.0,129.6,129.23,9540723,123293524440000.02,50986.0,6840732,0.7170000000000001
2019-05-23,NTPC,EQ,129.6,130.6,133.45,129.35,129.85,129.85,130.99,11017547,144323924620000.0,97384.0,6856539,0.6223
2019-05-24,NTPC,EQ,129.85,130.5,131.0,128.55,129.5,129.15,129.16,9371443,121043328430000.0,66520.0,6403060,0.6833
2019-05-27,NTPC,EQ,129.15,132.4,136.6,130.15,133.5,133.2,133.94,19948676,267198273244999.97,91442.0,6191078,0.3104
2019-05-28,NTPC,EQ,133.2,133.95,134.75,131.7,132.45,132.6,132.9,15628186,207699230325000.0,78781.0,11309667,0.7237
2019-05-29,NTPC,EQ,132.6,132.0,133.25,130.2,131.15,130.9,131.3,5397986,70875921815000.0,26162.0,3138809,0.5815
2019-05-30,NTPC,EQ,130.9,131.05,135.6,131.05,135.25,135.1,134.8,30257040,407875841660000.0,76525.0,17231038,0.5695
2019-05-31,NTPC,EQ,135.1,135.25,136.05,132.3,132.95,133.25,133.95,11325445,151704728080000.0,55146.0,5372460,0.4744
2019-06-03,NTPC,EQ,133.25,134.4,134.8,132.7,133.15,133.1,133.62,7302092,97574056535000.0,34078.0,3641920,0.4988
2019-06-04,NTPC,EQ,133.1,133.15,136.35,133.15,135.1,135.05,135.48,10439893,141436374465000.0,66652.0,5431152,0.5202
2019-06-06,NTPC,EQ,135.05,135.15,137.0,132.8,136.8,136.55,135.22,12191883,164854511875000.0,61364.0,6697068,0.5493
2019-06-07,NTPC,EQ,136.55,137.0,137.5,134.5,134.8,135.15,136.03,9310029,126644635700000.0,54471.0,5088793,0.5466
2019-06-10,NTPC,EQ,135.15,135.2,137.1,134.35,135.0,135.0,135.56,7295669,98897861800000.0,30862.0,4587126,0.6287
2019-06-11,NTPC,EQ,135.0,135.4,136.65,133.75,135.1,135.3,135.3,4554162,61617722004999.99,26258.0,2183589,0.47950000000000004
2019-06-12,NTPC,EQ,135.3,135.0,135.7,133.3,134.6,134.4,134.25,3660802,49147685545000.0,18241.0,1638283,0.4475
2019-06-13,NTPC,EQ,134.4,134.5,135.85,133.3,134.55,134.9,134.78,5113806,68924231720000.01,35180.0,2714004,0.5307000000000001
2019-06-14,NTPC,EQ,134.9,134.95,135.5,132.4,132.7,132.75,133.82,4761596,63722009879999.99,25273.0,2462581,0.5172
2019-06-17,NTPC,EQ,132.75,133.45,133.85,131.4,132.3,132.25,132.6,3655275,48468654540000.0,21426.0,1342716,0.3563
2019-06-18,NTPC,EQ,132.25,132.6,133.35,131.9,132.25,132.4,132.6,5172138,68580860950000.0,55431.0,3260528,0.6156
2019-06-19,NTPC,EQ,132.4,132.5,135.25,132.5,134.85,134.65,134.0,5278372,70729503800000.0,31316.0,2930932,0.5553
2019-06-20,NTPC,EQ,134.65,134.6,135.25,133.6,134.85,134.55,134.5,6963441,93656294145000.0,31700.0,4122007,0.5919
2019-06-21,NTPC,EQ,134.55,134.85,135.2,134.05,134.7,134.55,134.68,9456244,127357734909999.98,36560.0,7410744,0.7837000000000001
2019-06-24,NTPC,EQ,134.55,134.7,136.0,133.75,135.7,135.6,135.17,5918107,79997701955000.0,56864.0,3404814,0.5753
2019-06-25,NTPC,EQ,135.6,135.95,139.7,135.15,138.25,138.45,138.11,18761799,259113385710000.0,74165.0,8382644,0.44680000000000003
2019-06-26,NTPC,EQ,138.45,139.5,141.9,139.3,140.35,140.05,140.68,24643824,346692303660000.0,98689.0,13683806,0.5553
2019-06-27,NTPC,EQ,140.05,141.05,142.0,139.05,139.4,140.15,140.41,38789825,544649015364999.94,94260.0,23144534,0.5967
2019-06-28,NTPC,EQ,140.15,140.1,141.85,139.5,141.1,141.35,141.02,10648757,150165178540000.0,65273.0,6964672,0.654
2019-07-01,NTPC,EQ,141.35,142.2,145.85,138.65,142.5,142.55,142.27,31289422,445158081760000.06,148732.0,15172939,0.48490000000000005
2019-07-02,NTPC,EQ,142.55,143.0,144.4,142.55,143.05,142.95,143.5,8847109,126959955915000.02,50594.0,4794908,0.542
2019-07-03,NTPC,EQ,142.95,143.85,144.4,142.65,142.85,143.25,143.75,6947927,99879566605000.0,51710.0,4357055,0.6271
2019-07-04,NTPC,EQ,143.25,144.45,144.45,142.35,143.1,143.45,143.08,5792826,82886533245000.0,43728.0,3426800,0.5916
2019-07-05,NTPC,EQ,143.45,142.8,143.8,135.4,136.65,136.5,137.67,21459265,295432815240000.0,118806.0,12662456,0.5901
2019-07-08,NTPC,EQ,136.5,136.6,136.6,128.55,129.2,129.6,131.63,20404790,268584600540000.0,96960.0,13717194,0.6723
2019-07-09,NTPC,EQ,129.6,128.45,132.0,127.6,129.0,129.55,129.61,19374808,251124018419999.97,75279.0,11430083,0.5899
2019-07-10,NTPC,EQ,129.55,129.0,131.0,128.65,128.8,129.05,129.39,9141198,118276256075000.0,52186.0,6077506,0.6648000000000001
2019-07-11,NTPC,EQ,129.05,130.25,130.9,128.6,128.9,128.95,129.81,6669919,86580692175000.0,64194.0,3953670,0.5928
2019-07-12,NTPC,EQ,128.95,129.85,132.45,126.45,127.35,127.8,129.68,21467991,278403663605000.03,103690.0,12067452,0.5621
2019-07-15,NTPC,EQ,127.8,128.0,128.95,127.3,128.0,127.95,128.07,5852788,74956021225000.0,31695.0,3006815,0.5136999999999999
2019-07-16,NTPC,EQ,127.95,128.8,131.4,128.0,131.0,130.95,130.24,11313969,147349296610000.0,49293.0,7543599,0.6668000000000001
2019-07-17,NTPC,EQ,130.95,131.6,132.15,128.7,129.2,129.1,129.99,10958942,142455438110000.0,61617.0,6643380,0.6062
2019-07-18,NTPC,EQ,129.1,130.1,130.95,126.4,127.2,127.05,128.18,18049102,231361686380000.03,86550.0,9700969,0.5375
2019-07-19,NTPC,EQ,127.05,127.95,131.0,126.05,129.85,129.9,129.08,33840376,436826643739999.94,137353.0,14965729,0.4422
2019-07-22,NTPC,EQ,129.9,130.5,132.65,127.65,130.7,130.85,131.04,15870663,207961489855000.0,73428.0,8141528,0.513
2019-07-23,NTPC,EQ,130.85,131.45,133.45,130.5,132.9,133.05,132.56,9840729,130449262255000.0,66876.0,5219346,0.5304
2019-07-24,NTPC,EQ,133.05,133.55,133.55,130.7,131.55,131.85,131.94,10421947,137506239980000.0,41720.0,6585674,0.6319
2019-07-25,NTPC,EQ,131.85,132.0,132.85,128.4,129.85,129.75,130.76,29337351,383621678830000.0,73002.0,17315707,0.5902000000000001
2019-07-26,NTPC,EQ,129.75,130.4,130.4,128.25,129.2,128.8,129.05,11411885,147269507190000.0,51856.0,7196097,0.6306
2019-07-29,NTPC,EQ,128.8,128.0,128.8,126.75,127.4,127.3,127.68,22168687,283055656600000.0,65259.0,13501551,0.609
2019-07-30,NTPC,EQ,127.3,126.65,128.65,126.1,126.35,127.2,127.62,16228044,207103004025000.0,51479.0,10385429,0.64
2019-07-31,NTPC,EQ,127.2,126.2,127.35,125.5,126.35,126.55,126.43,14557889,184053295830000.0,61486.0,9218048,0.6332
2019-08-01,NTPC,EQ,126.55,126.4,127.75,125.15,126.55,126.85,126.62,11138203,141035362650000.0,72147.0,5962778,0.5353
2019-08-02,NTPC,EQ,126.85,126.2,126.9,122.45,124.35,123.1,124.52,21851409,272090978660000.0,73634.0,15186642,0.6950000000000001
2019-08-05,NTPC,EQ,123.1,122.4,123.45,120.45,120.8,121.0,121.49,8713907,105862696200000.0,95412.0,4046389,0.4644
2019-08-06,NTPC,EQ,121.0,120.0,124.9,119.75,123.2,123.35,122.44,13232442,162013557805000.0,106774.0,7688986,0.5811000000000001
2019-08-07,NTPC,EQ,123.35,123.0,124.95,122.1,123.0,123.05,123.48,13132981,162170418760000.0,74517.0,7213724,0.5493
2019-08-08,NTPC,EQ,123.05,123.15,125.15,122.2,124.25,124.65,123.65,8227791,101732642585000.0,50035.0,3983080,0.4841
2019-08-09,NTPC,EQ,124.65,124.6,126.65,123.15,123.35,123.9,124.93,10566552,132009090334999.98,51585.0,5727331,0.542
2019-08-13,NTPC,EQ,123.9,123.0,123.0,114.75,117.05,117.15,117.22,25954194,304237365995000.0,105615.0,13086148,0.5042
2019-08-14,NTPC,EQ,117.15,117.25,119.0,116.55,117.2,117.6,117.67,8641527,101680981110000.0,62924.0,4338284,0.502
2019-08-16,NTPC,EQ,117.6,117.4,119.3,116.6,117.95,117.8,117.93,10992249,129634588209999.98,86915.0,6665384,0.6064
2019-08-19,NTPC,EQ,117.8,118.35,120.45,117.6,118.8,118.9,119.46,9653434,115319360630000.0,109483.0,4452375,0.4612
2019-08-20,NTPC,EQ,118.9,119.0,120.25,117.35,117.8,117.95,118.81,7758935,92182857185000.0,43794.0,2794490,0.3602
2019-08-21,NTPC,EQ,117.95,118.0,119.6,117.45,118.0,117.9,118.24,12842739,151855103815000.0,55651.0,8006572,0.6234000000000001
2019-08-22,NTPC,EQ,117.9,118.0,118.4,113.85,114.9,114.75,116.09,16991585,197253979420000.0,80949.0,12987028,0.7643000000000001
2019-08-23,NTPC,EQ,114.75,115.0,118.95,114.1,118.5,118.5,116.61,9284204,108264691934999.98,41592.0,5101433,0.5495
2019-08-26,NTPC,EQ,118.5,119.0,120.6,117.7,120.45,120.05,118.93,11965007,142304139635000.0,56117.0,6740587,0.5634
2019-08-27,NTPC,EQ,120.05,120.15,125.4,120.15,123.95,123.2,123.06,22238086,273670542630000.03,111881.0,14175245,0.6374000000000001
2019-08-28,NTPC,EQ,123.2,123.8,124.7,119.45,120.2,119.9,121.84,11905383,145050377325000.0,66660.0,6728930,0.5652
2019-08-29,NTPC,EQ,119.9,118.75,124.15,117.9,122.8,123.1,121.98,38336134,467639527285000.06,76049.0,30346895,0.7916
2019-08-30,NTPC,EQ,123.1,122.9,123.65,115.6,121.95,121.65,119.63,18833819,225315892240000.0,112223.0,9214738,0.4893
2019-09-03,NTPC,EQ,121.65,121.95,121.95,117.15,118.0,117.65,118.77,7635093,90678549840000.0,70415.0,3634496,0.47600000000000003
2019-09-04,NTPC,EQ,117.65,118.0,119.9,116.65,119.5,119.45,118.37,7299231,86399505475000.0,47609.0,3317120,0.45439999999999997
2019-09-05,NTPC,EQ,119.45,119.85,129.65,119.85,123.2,123.45,124.33,19432303,241594662369999.97,108834.0,7826636,0.40280000000000005
2019-09-06,NTPC,EQ,123.45,123.45,127.8,123.3,127.5,127.0,126.02,11891983,149858022010000.0,48783.0,5772865,0.4854
2019-09-09,NTPC,EQ,127.0,127.3,127.95,125.2,126.3,126.35,126.63,5303272,67153728315000.0,30720.0,1972401,0.3719
2019-09-11,NTPC,EQ,126.35,126.5,127.55,123.85,123.95,124.5,125.83,5473674,68877050590000.0,42742.0,2391745,0.43700000000000006
2019-09-12,NTPC,EQ,124.5,124.0,124.75,121.6,122.3,122.25,123.19,8444053,104021876125000.0,51654.0,3884818,0.4601
2019-09-13,NTPC,EQ,122.25,122.35,124.3,121.25,124.0,124.05,123.02,7509999,92385808265000.0,40410.0,3502477,0.46640000000000004
2019-09-16,NTPC,EQ,124.05,123.35,124.15,121.85,122.85,123.25,123.01,5593727,68807698150000.0,41478.0,2242884,0.401
2019-09-17,NTPC,EQ,123.25,122.85,123.15,120.55,120.9,120.9,121.75,5663425,68951216065000.0,49314.0,2756243,0.4867
2019-09-18,NTPC,EQ,120.9,121.55,122.85,119.65,122.25,122.5,121.21,8627190,104573164895000.0,46559.0,4704096,0.5453
2019-09-19,NTPC,EQ,122.5,122.95,122.95,120.1,121.3,121.7,121.37,6031946,73208672930000.0,48335.0,3043513,0.5046
2019-09-20,NTPC,EQ,121.7,121.05,125.4,118.5,119.85,119.85,121.1,34008081,411841275475000.0,187335.0,19226508,0.5654
2019-09-23,NTPC,EQ,119.85,121.1,121.6,114.05,116.05,116.05,117.55,33355557,392106773345000.0,238351.0,24721528,0.7412000000000001
2019-09-24,NTPC,EQ,116.05,116.3,116.8,114.35,115.35,115.15,115.28,20864605,240528468665000.0,95428.0,13315282,0.6382
2019-09-25,NTPC,EQ,115.15,115.6,118.6,115.05,116.95,116.9,117.3,18851203,221131266369999.97,129831.0,10047318,0.533
2019-09-26,NTPC,EQ,116.9,117.25,118.7,115.95,116.75,116.55,117.03,21458595,251135613380000.03,79491.0,15028761,0.7004
2019-09-27,NTPC,EQ,116.55,117.9,119.1,116.3,117.1,117.05,117.39,9325734,109470767600000.0,67752.0,3494409,0.3747
2019-09-30,NTPC,EQ,117.05,117.1,118.2,115.75,117.65,117.5,117.03,12045142,140966671425000.0,49766.0,7604399,0.6313000000000001
2019-10-01,NTPC,EQ,117.5,118.0,118.9,116.25,117.05,117.05,117.11,9718865,113814919225000.0,61343.0,4694484,0.483
2019-10-03,NTPC,EQ,117.05,117.55,117.55,114.6,117.0,116.75,116.37,10477900,121933018309999.98,60817.0,7343901,0.7009000000000001
2019-10-04,NTPC,EQ,116.75,117.3,120.5,116.5,117.25,117.4,117.84,20289650,239089354265000.0,100981.0,10017329,0.49369999999999997
2019-10-07,NTPC,EQ,117.4,117.45,117.95,114.7,115.55,115.95,116.04,14111765,163754446470000.0,54968.0,9032090,0.64
2019-10-09,NTPC,EQ,115.95,116.0,118.0,115.4,117.3,117.25,117.18,8413122,98586744140000.0,47881.0,5113333,0.6078
2019-10-10,NTPC,EQ,117.25,117.2,117.5,116.35,117.2,117.25,117.05,6885340,80596139855000.0,26023.0,4533653,0.6585
2019-10-11,NTPC,EQ,117.25,117.2,118.35,115.9,116.85,116.7,117.19,9176578,107543326595000.0,50655.0,5607574,0.6111
2019-10-14,NTPC,EQ,116.7,116.55,118.15,116.2,117.75,117.75,117.29,12146203,142468809080000.0,43817.0,6135697,0.5052000000000001
2019-10-15,NTPC,EQ,117.75,117.0,119.8,117.0,119.35,119.4,119.04,7630007,90828969460000.0,38754.0,4475585,0.5866
2019-10-16,NTPC,EQ,119.4,118.8,119.8,116.9,117.45,117.4,117.95,10206387,120386511050000.0,54625.0,5911745,0.5792
2019-10-17,NTPC,EQ,117.4,117.7,119.2,116.95,118.4,118.7,117.88,10163035,119797124459999.98,55353.0,6134107,0.6036
2019-10-18,NTPC,EQ,118.7,118.8,121.5,118.4,120.9,121.05,120.41,16961782,204234377375000.0,68779.0,10719360,0.632
2019-10-22,NTPC,EQ,121.05,121.65,121.65,119.95,120.65,120.9,120.66,12091476,145895265955000.0,75048.0,7539557,0.6235
2019-10-23,NTPC,EQ,120.9,120.25,121.7,120.25,121.1,121.05,121.05,6580501,79655596640000.0,48029.0,4112715,0.625
2019-10-24,NTPC,EQ,121.05,122.0,122.0,119.2,120.1,120.2,120.68,8009018,96655039595000.0,44665.0,4235960,0.5289
2019-10-25,NTPC,EQ,120.2,120.85,120.85,118.2,118.4,118.5,118.86,8505881,101100798365000.0,50215.0,4967530,0.584
2019-10-27,NTPC,EQ,118.5,119.0,119.1,118.55,118.75,118.8,118.82,312159,3709032245000.0005,3195.0,194613,0.6234000000000001
2019-10-29,NTPC,EQ,118.8,118.7,120.35,117.6,120.15,119.9,118.92,8581053,102043358835000.0,53621.0,5426774,0.6324000000000001
2019-10-30,NTPC,EQ,119.9,121.0,121.75,119.25,121.15,120.95,120.51,12119474,146049480125000.0,52503.0,7135765,0.5888
2019-10-31,NTPC,EQ,120.95,121.5,124.2,120.8,122.45,122.4,122.21,16511583,201786721320000.0,65573.0,9964418,0.6035
2019-11-01,NTPC,EQ,122.4,123.0,123.2,121.1,121.8,121.5,122.11,4170369,50924450775000.0,41468.0,1917996,0.45990000000000003
2019-11-04,NTPC,EQ,121.5,121.65,122.6,119.9,120.4,120.55,121.01,7894331,95530075780000.0,34540.0,4430288,0.5612
2019-11-05,NTPC,EQ,120.55,120.2,121.5,119.55,120.6,120.6,120.58,6156847,74238105095000.0,40555.0,3228710,0.5244
2019-11-06,NTPC,EQ,120.6,120.1,121.75,119.95,120.45,120.65,120.84,5317553,64255158254999.99,31551.0,2638216,0.4961
2019-11-07,NTPC,EQ,120.65,121.15,121.2,119.1,119.35,119.55,119.75,6794239,81361532585000.0,34379.0,3736761,0.55
2019-11-08,NTPC,EQ,119.55,119.1,119.35,117.0,117.3,117.4,118.03,9771715,115336998480000.0,54854.0,5546143,0.5676
2019-11-11,NTPC,EQ,117.4,118.95,121.75,117.75,118.0,118.25,119.35,22943443,273819945760000.0,91662.0,9065385,0.3951
2019-11-13,NTPC,EQ,118.25,117.9,119.25,117.55,118.4,118.3,118.39,12220298,144680511425000.0,62585.0,8109116,0.6636
2019-11-14,NTPC,EQ,118.3,118.5,119.15,117.55,118.5,118.55,118.44,5208393,61687316775000.0,26406.0,2639727,0.5068
2019-11-15,NTPC,EQ,118.55,118.55,118.85,116.95,117.25,117.35,117.86,4650424,54809020850000.0,29938.0,2422151,0.5208
2019-11-18,NTPC,EQ,117.35,117.05,117.85,116.8,117.75,117.45,117.34,4727251,55471587020000.01,38234.0,2911763,0.616
2019-11-19,NTPC,EQ,117.45,117.75,118.3,116.8,117.5,117.35,117.43,7577320,88982497630000.0,49120.0,4423989,0.5838
2019-11-20,NTPC,EQ,117.35,117.3,117.6,116.05,117.05,117.05,116.77,10033434,117160765815000.02,61677.0,5394329,0.5376
2019-11-21,NTPC,EQ,117.05,117.4,117.4,114.8,114.95,115.3,115.68,15099980,174674753110000.0,95895.0,9283648,0.6148
2019-11-22,NTPC,EQ,115.3,116.95,119.2,116.95,118.2,117.8,117.98,13934099,164390457705000.0,69335.0,4012645,0.28800000000000003
2019-11-25,NTPC,EQ,117.8,118.0,118.4,117.1,118.1,118.1,117.85,10863475,128029659020000.0,43125.0,7000746,0.6444
2019-11-26,NTPC,EQ,118.1,118.1,118.9,116.2,116.8,116.65,117.26,14426269,169168146080000.0,45897.0,11362406,0.7876000000000001
2019-11-27,NTPC,EQ,116.65,116.8,117.3,115.45,116.0,115.75,116.03,5455521,63298902940000.0,23495.0,2597688,0.47619999999999996
2019-11-28,NTPC,EQ,115.75,116.15,116.25,115.05,115.6,115.55,115.42,10014250,115588543570000.0,54959.0,6400601,0.6391
2019-11-29,NTPC,EQ,115.55,116.0,117.6,115.5,116.1,116.35,116.61,7014266,81792453930000.0,38939.0,3287617,0.4687
2019-12-02,NTPC,EQ,116.35,115.75,116.3,115.1,115.4,115.3,115.6,6609154,76399847280000.0,25904.0,4328775,0.655
2019-12-03,NTPC,EQ,115.3,115.1,115.8,114.4,114.6,114.55,115.07,6614178,76110925310000.0,40569.0,4397713,0.6648999999999999
2019-12-04,NTPC,EQ,114.55,115.05,115.3,114.0,114.7,114.8,114.64,4444594,50951253540000.0,22809.0,2113058,0.4754
2019-12-05,NTPC,EQ,114.8,114.75,115.25,113.85,114.0,114.1,114.29,2537275,28998650864999.996,22844.0,1102507,0.43450000000000005
2019-12-06,NTPC,EQ,114.1,114.7,114.7,112.2,112.7,112.65,113.11,3836996,43401525420000.0,21066.0,1660586,0.4328
2019-12-09,NTPC,EQ,112.65,113.2,113.2,111.5,113.0,112.7,112.33,7866941,88369634580000.0,43835.0,5039630,0.6406000000000001
2019-12-10,NTPC,EQ,112.7,112.5,113.15,109.7,110.1,110.0,111.03,18958648,210488741900000.0,72753.0,14730976,0.777
2019-12-11,NTPC,EQ,110.0,110.5,113.8,110.1,113.15,113.0,111.89,8746687,97865495395000.0,62564.0,4290538,0.4905
2019-12-12,NTPC,EQ,113.0,113.55,114.95,113.2,114.8,114.45,114.36,3850652,44036301475000.0,25058.0,1271053,0.3301
2019-12-13,NTPC,EQ,114.45,115.05,116.15,114.5,115.6,115.65,115.38,4293299,49534880735000.0,20924.0,2130230,0.4962
2019-12-16,NTPC,EQ,115.65,116.2,116.3,114.6,114.65,114.95,115.41,3659151,42230851325000.0,20995.0,1637758,0.4476
2019-12-17,NTPC,EQ,114.95,114.95,115.95,113.6,115.5,115.55,115.01,6241009,71779159040000.0,36964.0,3571670,0.5723
2019-12-18,NTPC,EQ,115.55,115.0,116.25,113.8,114.0,114.15,114.59,8626400,98847404355000.0,83533.0,5557085,0.6442
2019-12-19,NTPC,EQ,114.15,114.0,114.4,112.85,114.05,114.05,113.51,5995825,68058067975000.0,48000.0,2694862,0.4495
2019-12-20,NTPC,EQ,114.05,114.05,115.4,113.8,114.55,114.7,114.77,5813877,66727566375000.0,45787.0,3154713,0.5426
2019-12-23,NTPC,EQ,114.7,114.2,115.4,113.8,114.7,114.6,114.67,13980109,160311483625000.0,35104.0,10552702,0.7548
2019-12-24,NTPC,EQ,114.6,114.5,115.8,114.5,114.95,115.2,115.17,7929835,91328148540000.0,31478.0,4727069,0.5961
2019-12-26,NTPC,EQ,115.2,115.15,118.3,114.0,116.3,116.4,115.78,12763347,147777350850000.0,49630.0,6809817,0.5335
2019-12-27,NTPC,EQ,116.4,116.3,117.2,115.75,116.8,116.85,116.59,4474934,52175069395000.0,31793.0,1953790,0.4366
2019-12-30,NTPC,EQ,116.85,116.85,117.65,116.35,116.45,116.55,117.06,4193724,49092337830000.0,26974.0,2489371,0.5936
2019-12-31,NTPC,EQ,116.55,116.55,119.7,116.35,119.0,119.05,118.18,12438719,147000032380000.0,45943.0,7490241,0.6022
2020-01-01,NTPC,EQ,119.05,119.05,122.0,118.25,121.5,121.55,120.67,9953746,120114331320000.0,45323.0,4352709,0.43729999999999997
2020-01-02,NTPC,EQ,121.55,121.5,122.15,120.6,121.0,121.4,121.54,8731299,106119496910000.0,46881.0,5298030,0.6068
2020-01-03,NTPC,EQ,121.4,121.0,121.35,119.1,119.25,119.35,120.14,7392962,88815943765000.0,41213.0,4745388,0.6419
2020-01-06,NTPC,EQ,119.35,119.0,119.15,116.5,118.9,118.9,118.16,6596841,77949451665000.0,70828.0,3010615,0.45640000000000003
2020-01-07,NTPC,EQ,118.9,119.25,121.55,119.25,120.75,120.55,120.43,8959942,107900964815000.02,42114.0,4414186,0.4927
2020-01-08,NTPC,EQ,120.55,119.7,120.75,117.55,120.0,119.95,119.54,6372683,76176296445000.0,40756.0,2881681,0.4522
2020-01-09,NTPC,EQ,119.95,120.5,121.2,118.9,119.75,119.35,119.61,8309627,99388030330000.0,49139.0,4893728,0.5889
2020-01-10,NTPC,EQ,119.35,119.95,121.8,119.05,120.25,120.3,120.89,5588344,67557671700000.0,42061.0,2437765,0.4362
2020-01-13,NTPC,EQ,120.3,120.4,122.0,120.1,121.85,121.75,121.2,3534313,42835430820000.0,27480.0,1285095,0.3636
2020-01-14,NTPC,EQ,121.75,121.75,124.0,121.35,123.25,123.5,122.66,8631692,105877419985000.0,54988.0,4501927,0.5216
2020-01-15,NTPC,EQ,123.5,123.0,125.0,122.35,123.5,123.85,123.63,6537916,80825543750000.0,51381.0,3427113,0.5242
2020-01-16,NTPC,EQ,123.85,123.4,123.4,120.95,121.0,121.45,121.74,8806007,107201354475000.0,67006.0,4541704,0.5158
2020-01-17,NTPC,EQ,121.45,121.45,121.7,120.6,121.1,121.2,121.11,6811534,82495846195000.0,44643.0,4757346,0.6984
2020-01-20,NTPC,EQ,121.2,121.0,121.75,117.8,118.5,118.25,119.73,10655638,127578787875000.0,55433.0,6331029,0.5941
2020-01-21,NTPC,EQ,118.25,118.4,119.55,116.95,117.5,117.15,118.34,5150830,60954058679999.99,30246.0,3125514,0.6068
2020-01-22,NTPC,EQ,117.15,114.95,115.75,111.5,112.5,112.15,113.05,19388739,219194971435000.0,101026.0,9074985,0.4681
2020-01-23,NTPC,EQ,112.15,112.6,114.45,112.3,113.55,113.5,113.47,22793170,258634932990000.0,76112.0,14463739,0.6346
2020-01-24,NTPC,EQ,113.5,114.0,116.3,113.55,115.05,114.75,115.35,9898052,114172090175000.0,70087.0,5031877,0.5084000000000001
2020-01-27,NTPC,EQ,114.75,115.0,115.3,112.6,113.15,113.15,113.89,5597365,63747199290000.0,35352.0,2473992,0.44200000000000006
2020-01-28,NTPC,EQ,113.15,113.75,113.75,110.9,112.05,112.05,111.89,12128081,135696753534999.98,61178.0,6266869,0.5167
2020-01-29,NTPC,EQ,112.05,112.1,114.9,111.75,113.65,113.2,113.13,18501507,209303557455000.0,60935.0,9802461,0.5297999999999999
2020-01-30,NTPC,EQ,113.2,113.45,114.8,112.05,113.75,113.65,113.71,18545239,210884279710000.0,59895.0,7568179,0.4081
2020-01-31,NTPC,EQ,113.65,113.75,115.25,111.5,112.85,112.85,113.36,64518347,731405264070000.0,150514.0,37623195,0.5831000000000001
2020-02-01,NTPC,EQ,112.85,112.85,112.85,108.05,109.5,109.3,110.89,25282713,280353985025000.0,108335.0,13218322,0.5228
2020-02-03,NTPC,EQ,109.3,109.45,111.65,107.2,110.45,110.25,110.21,14889516,164101866260000.0,99083.0,6229276,0.41840000000000005
2020-02-04,NTPC,EQ,110.25,110.35,112.3,110.25,112.1,112.0,111.41,9743806,108556993159999.98,54271.0,5119480,0.5254
2020-02-05,NTPC,EQ,112.0,111.3,112.6,110.5,111.4,111.2,111.79,10671590,119293252034999.98,56195.0,5265157,0.49340000000000006
2020-02-06,NTPC,EQ,111.2,110.5,112.5,110.5,112.3,112.0,111.46,11852617,132111440075000.0,84060.0,6277336,0.5296000000000001
2020-02-07,NTPC,EQ,112.0,112.4,116.25,112.3,115.6,115.6,114.92,18446803,211990281870000.0,74772.0,7348449,0.39840000000000003
2020-02-10,NTPC,EQ,115.6,115.8,115.9,112.05,113.9,113.5,113.61,31637511,359428452885000.0,101379.0,18066568,0.5710000000000001
2020-02-11,NTPC,EQ,113.5,114.5,117.55,114.1,116.95,116.85,116.12,20937033,243118445625000.0,61763.0,13062025,0.6239
2020-02-12,NTPC,EQ,116.85,117.0,118.9,116.4,116.75,116.8,117.66,13679292,160944013840000.0,63218.0,7228145,0.5284000000000001
2020-02-13,NTPC,EQ,116.8,116.8,117.1,114.7,114.8,115.15,115.47,20903696,241366569100000.0,82142.0,14102479,0.6746
2020-02-14,NTPC,EQ,115.15,114.8,115.5,111.9,113.2,112.7,113.28,23827224,269920420730000.03,73287.0,15155739,0.6361
2020-02-17,NTPC,EQ,112.7,113.1,113.75,109.2,110.1,110.3,110.78,22137354,245241931905000.03,112421.0,13184025,0.5956
2020-02-18,NTPC,EQ,110.3,109.6,110.9,103.8,110.3,109.6,108.01,34458578,372171800755000.0,93216.0,21563155,0.6258
2020-02-19,NTPC,EQ,109.6,112.3,113.75,110.4,111.95,112.05,111.88,17935374,200664798525000.0,68809.0,7006205,0.39060000000000006
2020-02-20,NTPC,EQ,112.05,111.7,112.4,110.95,111.55,111.35,111.58,19663654,219402439160000.0,56206.0,12782909,0.6501
2020-02-24,NTPC,EQ,111.35,110.75,110.75,108.85,109.9,109.7,109.59,11370193,124601128420000.0,68352.0,5998353,0.5276
2020-02-25,NTPC,EQ,109.7,110.9,112.45,109.65,110.5,110.1,110.84,10775289,119432197515000.02,38175.0,4729706,0.4389
2020-02-26,NTPC,EQ,110.1,110.0,111.55,108.25,109.55,109.1,109.82,14998071,164716151755000.0,60231.0,7792474,0.5196000000000001
2020-02-27,NTPC,EQ,109.1,109.2,110.3,106.65,108.75,109.05,108.08,22610691,244380183805000.03,91836.0,12189874,0.5391
2020-02-28,NTPC,EQ,109.05,106.65,110.2,105.35,106.9,106.55,107.29,25696761,275707069910000.0,91934.0,13867661,0.5397
2020-03-02,NTPC,EQ,106.55,109.35,110.0,102.7,104.45,103.9,107.62,15614944,168051936035000.0,80012.0,5248938,0.3361
2020-03-03,NTPC,EQ,103.9,104.65,109.95,104.3,108.65,108.9,107.01,17194661,184000030620000.0,70184.0,8998000,0.5233
2020-03-04,NTPC,EQ,108.9,108.65,111.0,107.5,108.0,107.95,108.7,17095867,185827905125000.0,77430.0,7210058,0.4217
2020-03-05,NTPC,EQ,107.95,108.1,109.65,107.05,107.55,107.85,108.04,11579256,125101167345000.0,88673.0,6071226,0.5243
2020-03-06,NTPC,EQ,107.85,104.75,107.2,102.9,104.75,105.15,105.88,13533444,143295202990000.0,81720.0,8517653,0.6294
2020-03-09,NTPC,EQ,105.15,104.0,104.4,99.55,103.75,102.9,102.24,47383260,484423796414999.94,127274.0,23993738,0.5064
2020-03-11,NTPC,EQ,102.9,103.0,104.8,101.5,102.7,103.05,102.8,28434592,292320998465000.0,125434.0,15787286,0.5552
2020-03-12,NTPC,EQ,103.05,99.0,100.0,93.25,94.5,94.35,95.79,47225243,452359653760000.06,151982.0,26659561,0.5645
2020-03-13,NTPC,EQ,94.35,90.0,100.75,81.25,99.5,98.05,95.82,49533058,474627785295000.0,143855.0,24918923,0.5031
2020-03-16,NTPC,EQ,98.05,96.0,96.0,88.25,91.9,90.8,91.96,34649741,318643364685000.0,127274.0,20956877,0.6048
2020-03-17,NTPC,EQ,90.8,91.0,95.9,86.35,88.05,88.1,91.4,21246111,194188781835000.0,117164.0,9987727,0.47009999999999996
2020-03-18,NTPC,EQ,88.1,89.0,90.35,74.9,82.15,80.55,82.37,88659790,730270346705000.0,172480.0,50923230,0.5744
2020-03-19,NTPC,EQ,80.55,78.55,84.95,75.05,77.9,78.35,80.22,33847230,271509190875000.0,307195.0,16243352,0.47990000000000005
2020-03-20,NTPC,EQ,78.35,78.5,82.35,76.35,80.95,81.25,79.44,58502396,464751307875000.0,141656.0,28300091,0.48369999999999996
2020-03-23,NTPC,EQ,81.25,74.9,80.0,73.2,77.0,76.4,77.11,37653590,290330969775000.0,95863.0,27912708,0.7413
2020-03-24,NTPC,EQ,76.4,78.1,79.6,75.05,78.4,77.55,77.36,13742935,106318291805000.0,119931.0,5845335,0.4253
2020-03-25,NTPC,EQ,77.55,78.0,80.5,75.3,80.35,79.7,78.11,16472741,128676312975000.0,112647.0,9114061,0.5533
2020-03-26,NTPC,EQ,79.7,82.0,82.2,76.4,79.1,79.65,78.85,39959622,315078813640000.0,159871.0,21969404,0.5498
2020-03-27,NTPC,EQ,79.65,82.5,84.4,80.25,83.4,83.0,81.85,39363397,322185740505000.0,109614.0,26609374,0.6759999999999999
2020-03-30,NTPC,EQ,83.0,79.9,83.5,79.2,81.3,81.75,81.86,17044016,139521734880000.0,150012.0,8543091,0.5012
2020-03-31,NTPC,EQ,81.75,82.75,84.8,81.15,84.0,84.2,83.02,28293281,234893558115000.0,120902.0,18425175,0.6512000000000001
2020-04-01,NTPC,EQ,84.2,84.3,84.35,80.6,81.3,81.0,81.78,14355481,117395099420000.0,63596.0,8878400,0.6185
2020-04-03,NTPC,EQ,81.0,82.05,82.1,78.85,80.3,79.55,80.1,18319674,146738775550000.0,79080.0,9040637,0.49350000000000005
2020-04-07,NTPC,EQ,79.55,81.6,82.05,80.1,81.4,81.55,80.91,47686689,385850064955000.0,104344.0,30717801,0.6442
2020-04-08,NTPC,EQ,81.55,81.55,86.8,80.3,85.3,85.2,83.64,38072780,318444996990000.0,102808.0,20356547,0.5347
2020-04-09,NTPC,EQ,85.2,88.35,88.35,85.3,87.55,87.1,86.92,9322497,81028294110000.0,46733.0,2606354,0.2796
2020-04-13,NTPC,EQ,87.1,87.1,89.15,84.75,88.95,88.65,86.78,33267122,288698742130000.0,77992.0,22798384,0.6853
2020-04-15,NTPC,EQ,88.65,88.95,94.2,88.7,90.8,89.9,91.71,24128026,221280780780000.03,134175.0,11975117,0.4963
2020-04-16,NTPC,EQ,89.9,87.25,96.3,87.0,96.1,95.1,93.12,20876392,194392353460000.0,112700.0,9963541,0.4773
2020-04-17,NTPC,EQ,95.1,101.0,101.0,95.0,95.75,95.5,97.2,16969678,164938654620000.0,95895.0,7478033,0.44070000000000004
2020-04-20,NTPC,EQ,95.5,97.0,99.3,93.4,98.9,98.9,96.99,17639176,171084261070000.0,123048.0,8076626,0.4579
2020-04-21,NTPC,EQ,98.9,96.5,98.4,95.55,97.15,97.3,97.45,15085297,147003688810000.0,103452.0,8137413,0.5394
2020-04-22,NTPC,EQ,97.3,97.3,98.65,94.9,97.45,97.6,97.48,10344379,100831973260000.0,96944.0,4851354,0.469
2020-04-23,NTPC,EQ,97.6,97.45,97.7,94.55,95.35,95.2,96.69,14078729,136125744759999.98,88873.0,8192592,0.5819
2020-04-24,NTPC,EQ,95.2,94.75,96.35,91.95,93.75,93.4,94.1,10149014,95502049100000.0,78598.0,4491926,0.4426
2020-04-27,NTPC,EQ,93.4,94.4,94.4,91.9,92.35,92.35,92.89,22675958,210640520985000.0,82141.0,12827563,0.5657
2020-04-28,NTPC,EQ,92.35,92.15,92.9,88.65,90.4,90.35,90.2,19815466,178736856600000.0,92160.0,9657627,0.48740000000000006
2020-04-29,NTPC,EQ,90.35,91.45,92.35,89.75,90.25,90.2,91.26,21552047,196693979470000.0,120864.0,12586074,0.584
2020-04-30,NTPC,EQ,90.2,91.35,97.0,90.4,95.95,95.05,93.37,15151440,141462456965000.0,78530.0,6434380,0.4247
2020-05-04,NTPC,EQ,95.05,91.05,93.65,90.5,91.5,91.45,92.37,10305675,95195694230000.0,96769.0,5174540,0.5021
2020-05-05,NTPC,EQ,91.45,92.2,94.95,91.35,92.5,92.6,93.56,10628541,99442861020000.0,59922.0,4126438,0.3882
2020-05-06,NTPC,EQ,92.6,92.95,95.45,92.2,94.75,94.7,94.46,10232281,96658495275000.0,75590.0,4450524,0.4349
2020-05-07,NTPC,EQ,94.7,94.1,94.4,90.15,90.6,90.45,92.13,8449705,77843941285000.0,55568.0,3992664,0.47250000000000003
2020-05-08,NTPC,EQ,90.45,91.0,92.45,85.75,87.1,87.0,87.34,28175317,246076033115000.0,159541.0,13854470,0.4917
2020-05-11,NTPC,EQ,87.0,88.2,89.45,85.85,86.85,86.65,87.54,12243824,107182158155000.0,89577.0,4778475,0.39030000000000004
2020-05-12,NTPC,EQ,86.65,86.5,93.25,85.65,91.8,91.65,89.57,18125053,162339185970000.0,142943.0,6655204,0.36719999999999997
2020-05-13,NTPC,EQ,91.65,94.95,98.5,92.65,92.95,93.05,94.09,19038031,179136020470000.0,149746.0,9441836,0.49590000000000006
2020-05-14,NTPC,EQ,93.05,93.3,93.5,87.5,89.9,89.35,89.71,39117004,350913397515000.0,154795.0,15895839,0.40640000000000004
2020-05-15,NTPC,EQ,89.35,90.0,91.8,89.2,90.75,90.85,90.78,16926082,153647272230000.0,108229.0,6940424,0.41000000000000003
2020-05-18,NTPC,EQ,90.85,90.5,90.5,87.85,88.8,88.9,88.95,11369430,101130395335000.0,67070.0,5473875,0.4815
2020-05-19,NTPC,EQ,88.9,89.6,91.9,88.2,90.85,91.05,90.89,12262139,111455545820000.0,106443.0,5083162,0.41450000000000004
2020-05-20,NTPC,EQ,91.05,89.9,93.4,89.3,92.8,92.9,92.19,10126456,93356632325000.0,79840.0,3961446,0.3912
2020-05-21,NTPC,EQ,92.9,92.15,92.65,89.8,90.25,90.25,90.78,20143414,182859455845000.0,77760.0,9462316,0.4697
2020-05-22,NTPC,EQ,90.25,89.9,91.2,88.35,91.0,90.95,89.83,9392105,84365774005000.0,57509.0,2738082,0.2915
2020-05-26,NTPC,EQ,90.95,90.15,93.4,90.15,93.0,93.0,92.55,12350762,114306010525000.0,76910.0,5556259,0.4499
2020-05-27,NTPC,EQ,93.0,93.0,95.2,91.15,94.6,94.7,93.33,11684732,109057766875000.0,65183.0,4047999,0.3464
2020-05-28,NTPC,EQ,94.7,95.25,96.5,94.5,95.5,95.7,95.47,12156769,116058044025000.0,62358.0,5321882,0.4378
2020-05-29,NTPC,EQ,95.7,94.7,98.85,94.3,96.6,97.85,97.15,19894337,193275379605000.0,89891.0,12223536,0.6144
2020-06-01,NTPC,EQ,97.85,98.4,99.65,97.15,98.0,97.9,98.26,10106453,99309303050000.0,81084.0,4737571,0.46880000000000005
2020-06-02,NTPC,EQ,97.9,98.75,98.95,96.05,96.85,96.75,96.99,18170671,176235911275000.0,55980.0,9805420,0.5396
2020-06-03,NTPC,EQ,96.75,97.75,97.8,94.4,94.85,94.7,95.67,23202602,221981941330000.03,99953.0,14340162,0.618
2020-06-04,NTPC,EQ,94.7,94.15,95.5,92.75,95.0,95.15,94.36,12827335,121037139380000.0,54441.0,3723050,0.2902
2020-06-05,NTPC,EQ,95.15,95.0,98.2,94.15,97.9,97.95,97.15,11744405,114098054130000.0,70528.0,5444090,0.4635
2020-06-08,NTPC,EQ,97.95,98.95,100.2,97.75,98.7,98.55,98.79,14173729,140020603520000.0,71957.0,4812934,0.3396
2020-06-09,NTPC,EQ,98.55,99.0,99.7,97.2,98.1,98.0,98.2,14232535,139766122405000.0,50370.0,8069678,0.5670000000000001
2020-06-10,NTPC,EQ,98.0,98.15,100.15,97.25,98.3,98.15,98.55,12104523,119290598320000.0,82205.0,4740253,0.39159999999999995
2020-06-11,NTPC,EQ,98.15,98.15,99.7,96.8,98.1,98.05,98.06,10258977,100601090115000.0,43230.0,3755106,0.36600000000000005
2020-06-12,NTPC,EQ,98.05,94.5,97.95,94.3,96.7,96.9,96.28,10925628,105195076190000.0,42744.0,3777532,0.3457
2020-06-15,NTPC,EQ,96.9,96.7,96.95,92.6,93.3,93.2,93.88,10980604,103083190955000.0,47558.0,3457456,0.3149
2020-06-16,NTPC,EQ,93.2,94.95,95.1,92.25,92.55,92.8,93.53,8757045,81906447485000.0,44095.0,3451221,0.39409999999999995
2020-06-17,NTPC,EQ,92.8,92.95,93.1,90.85,91.4,91.5,91.76,17081361,156746614705000.0,72386.0,5688995,0.3331
2020-06-18,NTPC,EQ,91.5,91.8,94.3,89.9,93.0,92.7,92.13,16520112,152207323595000.0,68282.0,5620139,0.34020000000000006
2020-06-19,NTPC,EQ,92.7,93.05,94.05,92.4,92.9,93.0,93.18,13836696,128937137795000.0,88440.0,7079912,0.5117
2020-06-22,NTPC,EQ,93.0,94.1,95.85,93.35,95.65,95.3,94.67,18868376,178627331580000.0,101965.0,8323888,0.4412
2020-06-23,NTPC,EQ,95.3,95.1,101.15,95.0,100.8,100.75,99.23,20333453,201759472480000.0,111990.0,3319757,0.4123
2020-06-24,NTPC,EQ,100.75,102.0,103.8,96.75,97.05,97.05,100.27,24055053,241196663919999.97,133602.0,9837966,0.409
2020-06-25,NTPC,EQ,97.05,97.05,98.55,94.35,95.4,96.1,96.58,69278240,669056689650000.0,159201.0,36056005,0.5205
2020-06-26,NTPC,EQ,96.1,96.4,97.4,95.55,97.15,97.0,96.75,15572502,150660254295000.0,54325.0,7857453,0.5046
2020-06-29,NTPC,EQ,97.0,97.65,98.05,94.45,95.1,94.9,96.26,18135588,174571828715000.0,67034.0,8313798,0.45840000000000003
2020-06-30,NTPC,EQ,94.9,97.0,97.75,95.2,95.3,95.8,96.53,18496450,178539517690000.0,81683.0,7018343,0.37939999999999996
2020-07-01,NTPC,EQ,95.8,94.7,94.7,92.3,93.75,93.6,93.18,21639174,201635496270000.0,86539.0,8993246,0.4156
2020-07-02,NTPC,EQ,93.6,94.5,94.5,93.15,93.35,93.4,93.52,14333507,134043233034999.98,68103.0,7273249,0.5074000000000001
2020-07-03,NTPC,EQ,93.4,93.6,95.35,92.75,95.25,94.5,93.89,15274892,143421840895000.0,62871.0,5451026,0.3569
2020-07-06,NTPC,EQ,94.5,95.9,96.4,94.85,95.3,95.2,95.59,11830916,113089233250000.0,54515.0,4514410,0.3816
2020-07-07,NTPC,EQ,95.2,95.4,95.45,92.25,92.8,92.55,93.15,18786161,174988573535000.0,100417.0,9947661,0.5295000000000001
2020-07-08,NTPC,EQ,92.55,92.85,92.85,90.85,91.2,91.0,91.66,26257436,240687689940000.0,110150.0,14761827,0.5622
2020-07-09,NTPC,EQ,91.0,91.3,92.0,90.8,91.35,91.2,91.41,11910945,108881051240000.02,62410.0,5114574,0.4294
2020-07-10,NTPC,EQ,91.2,91.2,91.3,89.75,90.25,90.4,90.28,12213263,110259208525000.0,74875.0,4973882,0.4073
2020-07-13,NTPC,EQ,90.4,91.05,92.85,89.5,89.75,89.9,91.04,17512895,159437659040000.0,63705.0,5496683,0.3139
2020-07-14,NTPC,EQ,89.9,89.8,89.9,87.4,87.95,87.65,88.29,14242251,125750682309999.98,93070.0,6477161,0.4548
2020-07-15,NTPC,EQ,87.65,88.3,89.75,87.75,88.0,88.05,88.68,11582899,102715833825000.0,43732.0,4868770,0.4203
2020-07-16,NTPC,EQ,88.05,88.2,88.4,85.85,86.75,86.75,86.54,10152713,87858488390000.0,60597.0,3332466,0.3282
2020-07-17,NTPC,EQ,86.75,87.2,88.65,87.0,88.4,88.3,87.98,12239669,107689955245000.0,55567.0,4543272,0.3712
2020-07-20,NTPC,EQ,88.3,88.9,88.9,87.0,87.2,87.15,87.6,12349625,108181524700000.0,62736.0,5562533,0.4504
2020-07-21,NTPC,EQ,87.15,88.0,88.65,86.8,88.55,88.35,87.7,20122602,176470974250000.0,82081.0,9290660,0.4617
2020-07-22,NTPC,EQ,88.35,88.75,92.6,88.7,90.45,90.35,90.91,31321868,284752289450000.0,112056.0,9965689,0.3182
2020-07-23,NTPC,EQ,90.35,90.9,91.6,90.25,90.6,90.55,90.92,11161644,101486305790000.0,38409.0,3617882,0.3241
2020-07-24,NTPC,EQ,90.55,90.3,90.5,88.55,89.35,89.4,89.4,11352908,101491810145000.0,43212.0,3680942,0.32420000000000004
2020-07-27,NTPC,EQ,89.4,89.55,89.6,87.25,87.9,87.65,87.86,10071266,88488443835000.0,42792.0,4135901,0.4107
2020-07-28,NTPC,EQ,87.65,87.9,88.8,86.9,88.5,88.55,87.65,13888285,121733437434999.98,47189.0,4875417,0.35100000000000003
2020-07-29,NTPC,EQ,88.55,88.5,89.65,87.9,88.25,88.15,88.7,10733683,95213092165000.0,36774.0,3930159,0.36619999999999997
2020-07-30,NTPC,EQ,88.15,88.55,89.0,86.1,86.75,86.6,87.26,10670653,93114085405000.0,51346.0,4467020,0.4186
2020-07-31,NTPC,EQ,86.6,86.9,87.6,86.3,87.0,87.0,86.87,7906812,68683575379999.99,36705.0,2614545,0.3307
2020-08-03,NTPC,EQ,87.0,87.2,87.2,85.0,85.4,85.6,85.85,14158515,121544804290000.02,45512.0,7631012,0.539
2020-08-04,NTPC,EQ,85.6,86.5,87.0,85.35,85.6,85.6,85.84,19622064,168429632080000.0,59558.0,9847136,0.5018
2020-08-05,NTPC,EQ,85.6,85.9,86.6,85.4,86.2,85.9,85.99,9479240,81508075850000.0,34396.0,3758467,0.3965
2020-08-06,NTPC,EQ,85.9,86.5,87.45,85.6,86.4,86.15,86.37,12209723,105457271200000.0,35747.0,5371524,0.4399
2020-08-07,NTPC,EQ,86.15,86.2,86.7,85.35,85.85,85.8,85.89,10340142,88806662250000.0,36961.0,4881761,0.4721
2020-08-10,NTPC,EQ,85.8,86.8,88.7,86.15,88.7,88.2,87.68,12215888,107108307885000.0,36091.0,3801084,0.31120000000000003
2020-08-11,NTPC,EQ,88.2,89.0,89.6,87.8,88.6,88.25,88.67,11180571,99132617485000.0,34342.0,3832058,0.34270000000000006
2020-08-12,NTPC,EQ,88.25,88.0,89.15,87.05,89.1,88.7,88.14,14804335,130487809750000.0,41288.0,6344654,0.4286
2020-08-13,NTPC,EQ,88.7,87.4,87.5,86.5,87.3,87.25,87.09,13724634,119524989465000.02,46620.0,5018263,0.36560000000000004
2020-08-14,NTPC,EQ,87.25,87.35,89.85,86.7,88.6,88.4,88.07,25405464,223753000255000.03,78975.0,5832940,0.22960000000000003
2020-08-17,NTPC,EQ,88.4,89.4,96.5,89.4,95.0,95.3,94.19,115117580,1084315686365000.0,274111.0,20256834,0.17600000000000002
2020-08-18,NTPC,EQ,95.3,96.2,97.8,94.05,95.4,95.05,95.55,52030586,497176449130000.0,129697.0,9879623,0.18989999999999999
2020-08-19,NTPC,EQ,95.05,96.0,96.5,94.25,94.85,94.65,95.37,21840984,208300446590000.0,59173.0,4528237,0.2073
2020-08-20,NTPC,EQ,94.65,94.6,101.9,94.25,101.15,101.1,99.78,112341122,1120991585610000.0,258976.0,22423245,0.1996
2020-08-21,NTPC,EQ,101.1,102.7,107.85,101.6,106.25,105.95,105.22,107866165,1134937889275000.0,258924.0,19361463,0.1795
2020-08-24,NTPC,EQ,105.95,107.1,108.0,103.75,105.6,105.4,105.52,49155456,518694072120000.0,126852.0,5271522,0.1072
2020-08-25,NTPC,EQ,105.4,106.0,107.4,103.2,103.8,103.8,105.65,50945674,538243262575000.0,149518.0,10125610,0.1988
2020-08-26,NTPC,EQ,103.8,104.6,104.6,101.6,102.95,102.8,102.85,30829463,317086141730000.0,84244.0,7000494,0.22710000000000002
2020-08-27,NTPC,EQ,102.8,103.2,103.9,102.0,102.65,102.6,102.7,19363825,198860316605000.0,57657.0,4371732,0.2258
2020-08-28,NTPC,EQ,102.6,103.15,104.25,101.25,101.7,101.55,102.45,21359093,218823223235000.0,61796.0,5005620,0.23440000000000003
2020-08-31,NTPC,EQ,101.55,102.6,102.7,95.5,96.85,96.4,99.08,40298819,399290648565000.0,110529.0,14209653,0.35259999999999997
2020-09-01,NTPC,EQ,96.4,97.5,101.15,96.5,100.4,99.8,99.23,44304572,439643297345000.0,109926.0,4799474,0.10830000000000001
2020-09-02,NTPC,EQ,99.8,99.8,100.5,98.3,99.25,98.95,99.19,20904848,207350387830000.0,49357.0,4234059,0.2025
2020-09-03,NTPC,EQ,98.95,99.0,99.7,96.9,97.7,97.7,97.9,19004482,186048583725000.0,76694.0,4676005,0.24600000000000002
2020-09-04,NTPC,EQ,97.7,96.05,97.45,94.0,94.8,94.7,95.84,27339648,262013381265000.0,77294.0,8753497,0.32020000000000004
2020-09-07,NTPC,EQ,94.7,94.8,96.0,92.05,92.6,92.4,93.08,28474983,265043917250000.0,69185.0,6621428,0.2325
2020-09-08,NTPC,EQ,92.4,93.25,93.25,90.3,90.55,90.65,91.4,31186030,285028906870000.0,78937.0,8533815,0.2736
2020-09-09,NTPC,EQ,90.65,90.1,91.25,88.5,90.65,90.4,89.63,28307198,253705510165000.0,69183.0,7318775,0.2585
2020-09-10,NTPC,EQ,90.4,91.0,91.5,89.25,90.75,90.55,90.38,27263683,246410775055000.03,94295.0,5371910,0.197
2020-09-11,NTPC,EQ,90.55,90.2,90.9,89.45,90.35,90.1,90.1,18190992,163893621770000.0,59079.0,5025624,0.2763
2020-09-14,NTPC,EQ,90.1,90.4,91.95,89.75,90.7,90.85,90.89,22535288,204827654260000.0,54567.0,4265840,0.1893
2020-09-15,NTPC,EQ,90.85,90.9,92.75,90.55,90.8,91.1,91.82,26869515,246703412575000.0,71659.0,5398929,0.2009
2020-09-16,NTPC,EQ,91.1,91.6,91.6,89.3,89.6,89.65,90.21,20784528,187488608315000.0,67521.0,4304105,0.2071
2020-09-17,NTPC,EQ,89.65,89.05,89.45,88.3,88.8,88.65,88.79,21804418,193599406545000.0,55768.0,5777393,0.265
2020-09-18,NTPC,EQ,88.65,89.05,91.1,88.7,90.9,90.55,90.04,44757936,402990259860000.0,74881.0,25945664,0.5797
2020-09-21,NTPC,EQ,90.55,91.15,91.35,87.35,88.0,88.3,89.26,17714799,158123041670000.0,65692.0,4054249,0.22890000000000002
2020-09-22,NTPC,EQ,88.3,88.3,89.55,85.3,87.6,87.7,87.87,25113194,220680310069999.97,54093.0,4524565,0.1802
2020-09-23,NTPC,EQ,87.7,87.65,88.15,84.2,85.15,85.1,85.5,24108530,206135939820000.0,59950.0,5951066,0.2468
2020-09-24,NTPC,EQ,85.1,84.1,85.65,82.15,82.7,82.65,83.63,17724733,148225628805000.0,58983.0,4331249,0.2444
2020-09-25,NTPC,EQ,82.65,83.35,85.15,82.35,84.6,84.8,83.8,15999527,134069910075000.0,46534.0,3204591,0.2003
2020-09-28,NTPC,EQ,84.8,85.6,88.25,85.1,87.75,87.5,87.27,22735842,198408781890000.0,63275.0,4437694,0.1952
2020-09-29,NTPC,EQ,87.5,88.5,88.9,84.65,85.1,85.15,86.23,21328831,183926597605000.0,48771.0,5316576,0.2493
2020-09-30,NTPC,EQ,85.15,85.6,85.85,83.4,85.15,85.1,84.43,18475465,155983967130000.0,56537.0,4403896,0.2384
2020-10-01,NTPC,EQ,85.1,85.8,85.8,84.5,84.75,84.9,84.97,18244685,155032086555000.0,35682.0,6250902,0.34259999999999996
2020-10-05,NTPC,EQ,84.9,85.0,85.45,83.8,84.2,84.45,84.57,15684514,132638557590000.02,46805.0,6336796,0.40399999999999997
2020-10-06,NTPC,EQ,84.45,84.45,84.65,83.65,84.2,84.15,84.01,13094249,110002633284999.98,36695.0,3481566,0.2659
2020-10-07,NTPC,EQ,84.15,84.2,84.25,82.25,82.65,82.8,83.24,19057128,158622662020000.0,54544.0,6654584,0.3492
2020-10-08,NTPC,EQ,82.8,83.1,83.35,82.35,82.65,82.6,82.94,11961713,99216080150000.0,39470.0,3347739,0.2799
2020-10-09,NTPC,EQ,82.6,82.85,83.15,81.65,83.05,82.9,82.41,18016487,148468623235000.0,44096.0,6330040,0.35130000000000006
2020-10-12,NTPC,EQ,82.9,83.65,84.55,82.4,82.6,82.75,83.39,11714370,97689611870000.0,35710.0,2191898,0.18710000000000002
2020-10-13,NTPC,EQ,82.75,82.8,83.4,82.4,82.85,82.65,82.86,11509196,95368663195000.0,37478.0,3342929,0.29050000000000004
2020-10-14,NTPC,EQ,82.65,82.8,83.05,78.1,79.25,79.1,79.15,47114567,372913498585000.0,124513.0,17389527,0.3691
2020-10-15,NTPC,EQ,79.1,79.1,80.5,78.5,78.5,79.0,79.69,20107632,160229898865000.0,46163.0,4123375,0.20510000000000003
2020-10-16,NTPC,EQ,79.0,79.0,80.5,78.45,80.4,80.3,79.53,16578317,131852942850000.0,40052.0,3810076,0.2298
2020-10-19,NTPC,EQ,80.3,80.95,83.15,80.5,82.1,81.65,81.73,21839955,178499045370000.0,65159.0,6102411,0.27940000000000004
2020-10-20,NTPC,EQ,81.65,81.65,81.95,80.3,80.7,80.65,80.95,14238588,115254389645000.0,46444.0,3551561,0.2494
2020-10-21,NTPC,EQ,80.65,81.45,83.8,80.65,82.65,82.3,82.38,38563963,317694545320000.0,79940.0,9395846,0.2436
2020-10-22,NTPC,EQ,82.3,82.3,85.9,81.4,85.7,84.65,83.17,34256607,284911263835000.0,75595.0,10461610,0.3054
2020-10-23,NTPC,EQ,84.65,86.0,86.6,84.5,86.15,86.25,85.64,46259632,396174787210000.0,90776.0,18906459,0.4087
2020-10-26,NTPC,EQ,86.25,87.1,88.0,84.3,85.8,85.95,85.87,34724657,298191058170000.0,86037.0,6867148,0.1978
2020-10-27,NTPC,EQ,85.95,88.8,90.05,87.05,89.4,89.45,88.53,95413214,844684704270000.0,216211.0,33636054,0.3525
2020-10-28,NTPC,EQ,89.45,89.45,90.65,87.5,87.55,88.1,89.2,44763307,399309513080000.0,105567.0,13391841,0.2992
2020-10-29,NTPC,EQ,88.1,87.0,88.5,86.0,86.6,86.5,87.09,41915668,365063677035000.0,86154.0,11137632,0.2657
2020-10-30,NTPC,EQ,86.5,86.9,88.75,86.3,88.35,87.6,87.43,40735912,356168867980000.0,77562.0,11615091,0.2851
2020-11-02,NTPC,EQ,87.6,88.3,89.6,87.95,89.55,89.2,88.87,31922062,283676060905000.0,68283.0,6678136,0.20920000000000002
2020-11-03,NTPC,EQ,89.2,91.45,92.0,83.05,85.85,85.95,87.9,118128168,1038334928140000.0,271526.0,32529268,0.2754
2020-11-04,NTPC,EQ,85.95,86.15,87.1,84.5,85.05,85.1,85.66,47519427,407056181465000.0,128095.0,16548896,0.3483
2020-11-05,NTPC,EQ,85.1,85.85,87.0,85.6,86.85,86.8,86.38,41267817,356490522575000.0,91671.0,18459440,0.4473
2020-11-06,NTPC,EQ,86.8,87.2,88.75,86.9,87.25,87.3,87.58,46143960,404127711810000.0,97117.0,17989820,0.3899
2020-11-09,NTPC,EQ,87.3,88.65,89.85,87.7,89.65,89.45,88.75,42703600,378998660330000.0,85243.0,19513558,0.457
2020-11-10,NTPC,EQ,89.45,89.8,91.75,89.55,91.6,91.5,90.69,43483223,394365435240000.0,105147.0,15768223,0.3626
2020-11-11,NTPC,EQ,91.5,92.0,93.5,91.7,93.2,92.9,92.75,51801855,480452079205000.0,117514.0,21351854,0.4122
2020-11-12,NTPC,EQ,92.9,92.4,92.6,90.4,90.95,90.8,91.35,33374610,304890216485000.0,80677.0,11462859,0.3435
2020-11-13,NTPC,EQ,90.8,90.0,92.35,89.2,91.55,91.45,90.42,24025139,217226751085000.0,58203.0,6793506,0.2828
2020-11-14,NTPC,EQ,91.45,90.55,92.4,90.3,91.9,90.9,90.94,12521960,113868737650000.0,24319.0,6603952,0.5274
2020-11-17,NTPC,EQ,90.9,91.75,92.4,88.25,88.6,88.7,89.7,55324429,496262903600000.0,89503.0,27529220,0.4976
2020-11-18,NTPC,EQ,88.7,88.7,89.55,88.1,88.35,88.3,88.83,37574681,333778895070000.0,70142.0,16517053,0.4396
2020-11-19,NTPC,EQ,88.3,88.4,91.9,88.0,89.8,89.8,90.32,55196018,498507086335000.06,100702.0,18011432,0.32630000000000003
2020-11-20,NTPC,EQ,89.8,90.25,92.1,89.9,91.85,91.8,91.52,47670803,436287074950000.0,98643.0,19795346,0.4153
2020-11-23,NTPC,EQ,91.8,92.9,94.4,92.0,93.55,93.65,93.64,54262598,508125265660000.06,116551.0,18201931,0.3354
2020-11-24,NTPC,EQ,93.65,94.25,94.8,93.75,94.35,94.15,94.24,35713773,336581708800000.0,67287.0,17197277,0.4815
2020-11-25,NTPC,EQ,94.15,94.45,94.9,92.85,93.8,93.95,93.88,32464332,304771878065000.0,70138.0,10080254,0.3105
2020-11-26,NTPC,EQ,93.95,93.95,94.8,93.4,94.5,94.1,93.91,30825401,289482612550000.0,66869.0,12968286,0.4207
2020-11-27,NTPC,EQ,94.1,95.75,97.05,91.8,93.15,94.7,94.92,216981706,2059512624765000.2,184332.0,170946275,0.7878000000000001