Company Name

Indian Oil Corp

Date

Open

High

Low

Close

WAP

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

211.95
213
212
207.2
211
205.75
202.4
201
202.8
200.6
201.4
204.05
204.25
199.9
200
200
200
203.9
203.6
206.25
211.6
216.1
217
209
209.8
203.5
198.85
199
200.1
204
204.9
201.5
200.7
205
206
201.5
200
201
202.1
203.05
202.9
204.4
206
207
209.1

212.7
214.25
212
210.3
211
205.8
205
203.9
202.8
202.4
204.55
206.05
204.5
201
200.75
202.65
201.7
203.9
207.4
213.9
218
221.55
218.9
217.1
209.8
205
199
202.4
204.5
205.5
207.7
203.85
201.9
207.5
207.8
201.9
201.5
202.75
203.8
203.2
205.4
206.5
209
211.15
210

208
209.2
207.15
206.9
205
201
199
196.75
199
198.5
200
201.1
198.55
198.65
199.05
198
199.4
201
202.5
206.2
209.7
215.5
207.35
208.4
202.1
197.5
196.1
197.3
199.5
202.95
200.2
198.7
199.25
204.2
200
198.1
198.75
199.95
201.7
201.1
200.9
203
201.65
206.5
203.65

212.05
210.15
207.9
208.2
205.75
202.4
200.65
198.3
199.6
199.2
203.05
202.25
199.2
199.15
199.75
198.65
200.05
202
206.1
211.8
215.85
216
209.8
213.2
203.15
198.85
197.6
198.15
203.15
205
201.2
199.25
200.7
205.75
201.05
199.65
200.15
201.7
203.05
202.15
202.2
205.25
205.7
208.3
204.25

210.62
211.58
208.55
208.19
206.91
203.61
201.58
200.19
200
200.21
202.64
203.47
200.74
199.82
199.7
200.35
200.33
201.91
205.71
211.19
214.8
218.96
212.37
212.56
205.32
201.9
197.73
199.51
201.67
204.18
205.04
200.82
200.68
205.93
203.33
199.54
200.28
201.49
202.74
202.2
202.83
205.05
205.83
208.16
205.39

220
210
200

200

########
########
########
########
########
########
########
########
########
########
########

206
207.9
205.7
200
199
196.85
203
201
204.6
209.95
213

208.4
207.9
205.7
204.9
199.85
203.2
203.45
204.55
209.25
212.5
216.25

203.1
202.5
199
197.25
196
196.85
198
199.7
203.4
207.5
212.9

206.9321 201.8786

205.85
205.87
202.95
204.23
180
199.9
201.02
1 4 7 10
197.9 13198.54
16 19 22
196.75
197.97
202.2
200.22
200
200.22
203.7
202.47
207.15
206.98
211.75
210.86
213.4
214.9

190

No. of Shares

No. of Trades

Total Turnover

Deliverable Quantity

53,224
25,491
48,220
40,363
56,163
46,609
80,918
50,772
91,410
90,982
83,053
49,429
69,865
39,723
21,921
79,430
65,571
1,06,888
1,20,133
80,465
1,68,078
82,298
53,455
1,80,287
85,403
94,755
70,402
54,146
58,168
36,004
43,349
57,087
41,289
81,703
26,649
47,526
35,195
58,590
50,283
33,250
43,515
62,378
75,453
79,358
48,002

1,464
949
1,130
1,365
1,738
1,339
1,932
1,381
1,857
2,221
2,160
2,099
1,839
1,613
811
1,546
1,596
3,025
2,641
1,572
3,543
2,724
1,388
3,889
2,033
2,755
1,808
1,317
1,156
923
1,237
1,307
884
2,221
843
1,022
925
1,042
1,199
832
891
1,370
1,846
1,704
1,120

1,12,10,026
53,93,369
1,00,56,059
84,03,179
1,16,20,794
94,90,196
1,63,11,232
1,01,64,138
1,82,81,975
1,82,15,462
1,68,30,258
1,00,57,111
1,40,24,731
79,37,561
43,77,671
1,59,14,094
1,31,36,104
2,15,81,350
2,47,12,551
1,69,93,323
3,61,03,193
1,80,19,818
1,13,52,026
3,83,21,784
1,75,34,895
1,91,30,788
1,39,20,503
1,08,02,567
1,17,30,634
73,51,141
88,88,199
1,14,64,091
82,85,884
1,68,25,122
54,18,486
94,83,163
70,48,760
1,18,05,012
1,01,94,133
67,23,137
88,26,146
1,27,90,369
1,55,30,495
1,65,19,460
98,59,217

10,426
6,962
21,794
15,107
22,653
24,977
33,041
26,307
41,573
38,156
26,516
17,120
30,633
14,327
10,701
39,170
37,696
37,426
42,375
38,505
39,822
24,347
14,529
29,298
34,564
35,842
24,306
18,320
18,445
9,970
11,488
20,585
10,467
21,862
11,136
14,691
13,103
21,533
19,643
10,195
12,085
16,397
19,443
30,161
18,770

64,706
1,491
26,272
551
57,871
1,593
53,919
1,187
19 22 25 28
Series1
31 34 37 40
45,91543 46 49 52
954
55
52,446
1,247
39,760
906
57,254
1,094
83,547
1,924
83,298
3,317
77,278
1,737

1,33,20,812
53,65,595
1,16,33,471
1,07,05,098
90,89,702
1,05,00,990
79,60,912
1,15,92,249
1,72,92,238
1,75,63,843
1,66,07,287

Series1

9,151
10,040
25,274
23,992
23,302
23,942
14,409
17,234
27,955
35,546
27,273

% Deli. Qty to Traded Qty

19.59
27.31
45.2
37.43
40.33
53.59
40.83
51.81
45.48
41.94
31.93
34.64
43.85
36.07
48.82
49.31
57.49
35.01
35.27
47.85
23.69
29.58
27.18
16.25
40.47
37.83
34.52
33.83
31.71
27.69
26.5
36.06
25.35
26.76
41.79
30.91
37.23
36.75
39.06
30.66
27.77
26.29
25.77
38.01
39.1

* Spread
H-L
4.7
5.05
4.85
3.4
6
4.8
6
7.15
3.8
3.9
4.55
4.95
5.95
2.35
1.7
4.65
2.3
2.9
4.9
7.7
8.3
6.05
11.55
8.7
7.7
7.5
2.9
5.1
5
2.55
7.5
5.15
2.65
3.3
7.8
3.8
2.75
2.8
2.1
2.1
4.5
3.5
7.35
4.65
6.35

C-O
0.1
-2.85
-4.1
1
-5.25
-3.35
-1.75
-2.7
-3.2
-1.4
1.65
-1.8
-5.05
-0.75
-0.25
-1.35
0.05
-1.9
2.5
5.55
4.25
-0.1
-7.2
4.2
-6.65
-4.65
-1.25
-0.85
3.05
1
-3.7
-2.25
0
0.75
-4.95
-1.85
0.15
0.7
0.95
-0.9
-0.7
0.85
-0.3
1.3
-4.85

14.14
38.22
43.67
44.5
50.75
45.65
36.24
30.1
33.46
42.67
35.29

5.3
5.4
6.7
7.65
3.85
6.35
5.45
4.85
5.85
5
3.35

-0.15
-4.95
-5.8
-2.1
-2.25
5.35
-3
2.7
2.55
1.8
0.4