Bank of India 3 Years Price data and graph.xlsx

	A	B	C	D	E	F	G	H	I	J	K	L	M	N
1	Bank of India last 3 Years Price data and Base Price Visit www.maheshkaushik.com for more details
2	Date	series	OPEN	HIGH	LOW	PREV. CLOSE	ltp	close	vwap	52W H	52W L	VOLUME	VALUE	No of trades
3	3-Aug-20	EQ	47.7	50.4	47.05	47.05	48.45	48.15	48.5	79.8	30.4	11,207,502	543,538,695.50	26,060
4	4-Aug-20	EQ	49.2	49.8	48.45	48.15	48.85	48.9	48.92	79.8	30.4	3,645,354	178,336,695.15	11,693
5	5-Aug-20	EQ	48.9	49.35	48.05	48.9	48.3	48.3	48.59	79.8	30.4	2,126,975	103,356,021.95	7,313
6	6-Aug-20	EQ	48.4	49.1	48	48.3	48.7	48.6	48.37	79.8	30.4	1,810,969	87,602,514.80	5,652
7	7-Aug-20	EQ	48.5	49.8	48.1	48.6	49.2	48.95	48.99	79.8	30.4	2,735,923	134,028,120.35	7,530
8	10-Aug-20	EQ	49.2	49.45	48.5	48.95	48.65	48.8	48.91	79.8	30.4	1,194,082	58,400,370.80	5,076
9	11-Aug-20	EQ	48.7	49.3	47.9	48.8	47.95	48.15	48.4	79.8	30.4	2,031,765	98,338,409.00	7,404
10	12-Aug-20	EQ	48.9	50.2	48.25	48.15	49	49.05	49.39	79.8	30.4	6,040,828	298,384,084.45	17,867
11	13-Aug-20	EQ	49.3	49.55	47.85	49.05	48.4	48.4	48.83	79.8	30.4	1,820,359	88,894,901.85	7,084
12	14-Aug-20	EQ	48.9	48.95	46.8	48.4	47.35	47.4	47.73	79.8	30.4	2,380,615	113,620,710.25	8,671
13	17-Aug-20	EQ	47.6	47.8	46.5	47.4	46.8	46.8	46.77	79.8	30.4	1,328,982	62,155,950.90	9,592
14	18-Aug-20	EQ	46.5	47.2	46.15	46.8	46.7	46.5	46.53	79.8	30.4	1,774,522	82,566,786.15	8,922
15	19-Aug-20	EQ	47.25	49.1	46.75	46.5	48.75	48.65	48.21	79.8	30.4	6,523,650	314,500,834.55	16,305
16	20-Aug-20	EQ	47.65	48.75	47.5	48.65	48	48	48.21	79.8	30.4	3,236,826	156,059,499.30	9,692
17	21-Aug-20	EQ	48.9	49	48	48	48.1	48.2	48.46	79.8	30.4	2,415,443	117,044,847.40	6,977
18	24-Aug-20	EQ	48.5	48.6	47.7	48.2	48	47.9	48.08	79.8	30.4	1,262,831	60,712,523.65	5,944
19	25-Aug-20	EQ	48.3	48.6	47.55	47.9	47.75	47.75	48.03	79.8	30.4	2,631,183	126,364,100.55	9,245
20	26-Aug-20	EQ	47.8	48.65	47.25	47.75	48.3	48.4	48.17	79.8	30.4	2,622,810	126,340,951.45	7,779
21	27-Aug-20	EQ	48.6	51.1	48.15	48.4	49.9	49.9	50.04	79.8	30.4	6,899,464	345,240,374.10	17,126
22	28-Aug-20	EQ	50.45	53.5	50.1	49.9	53.3	52.55	52.19	79.8	30.4	14,248,949	743,684,051.40	37,534
23	31-Aug-20	EQ	59	59	51.3	52.55	54	54.35	55.61	79.8	30.4	32,556,464	1,810,442,624.65	86,680
24	1-Sep-20	EQ	54.45	54.75	51.1	54.35	52.35	52.1	52.19	79.8	30.4	4,928,342	257,234,453.15	22,103
25	2-Sep-20	EQ	51.95	52.1	50.2	52.1	51.6	51.4	50.86	79.8	30.4	4,234,612	215,381,788.00	17,230
26	3-Sep-20	EQ	51.3	52.25	50.2	51.4	50.4	50.55	51	79.8	30.4	3,059,406	156,034,438.75	14,944
27	4-Sep-20	EQ	49.9	49.9	48.35	50.55	48.7	48.55	48.82	79.8	30.4	3,450,531	168,463,861.95	17,453
28	7-Sep-20	EQ	48.55	49.25	47.75	48.55	47.85	47.85	48.07	79.8	30.4	1,554,070	74,700,434.70	8,298
29	8-Sep-20	EQ	47.8	48.15	46	47.85	46.1	46.5	47.12	79.8	30.4	1,515,077	71,390,192.50	5,977
30	9-Sep-20	EQ	46	46	44.65	46.5	45.55	45.3	45.11	79.8	30.4	1,854,054	83,627,306.60	11,696
31	10-Sep-20	EQ	45.8	49.5	45.7	45.3	49.15	48.9	48	79.8	30.4	4,562,592	219,007,250.80	14,809
32	11-Sep-20	EQ	49	49	47.05	48.9	47.5	47.65	47.74	79.8	30.4	2,588,631	123,572,156.95	10,008
33	14-Sep-20	EQ	47.75	48.3	46.7	47.65	47.15	47.25	47.56	79.8	30.4	2,549,198	121,246,912.10	10,136
34	15-Sep-20	EQ	47.75	47.75	46.2	47.25	46.6	46.55	46.72	79.8	30.4	2,216,657	103,558,287.30	8,741
35	16-Sep-20	EQ	46.6	47.2	45.3	46.55	46.05	46.1	46	79.8	30.4	2,784,780	128,108,329.85	10,846
36	17-Sep-20	EQ	45.8	46.4	45	46.1	45.4	45.35	45.56	79.8	30.4	2,888,431	131,594,501.85	9,452
37	18-Sep-20	EQ	45.5	45.8	44.1	45.35	44.4	44.3	44.63	79.8	30.4	2,759,526	123,149,095.80	12,767
38	21-Sep-20	EQ	44.5	44.9	41.15	44.3	42.15	42.1	43.38	79.8	30.4	3,407,434	147,829,101.65	11,715
39	22-Sep-20	EQ	42	42	40.1	42.1	41.1	41	40.92	79.8	30.4	3,418,400	139,883,913.50	10,664
40	23-Sep-20	EQ	41.5	41.9	39.7	41	40.5	40.45	40.62	79.8	30.4	3,600,437	146,254,847.80	10,963
41	24-Sep-20	EQ	39.85	39.85	38.95	40.45	39.3	39.25	39.37	79.8	30.4	1,524,111	60,001,241.65	6,438
42	25-Sep-20	EQ	39.25	40.55	38.55	39.25	40.4	40.15	39.39	79.8	30.4	2,391,345	94,199,326.20	7,885
43	28-Sep-20	EQ	40.8	42.35	40.6	40.15	42.35	42.1	41.74	79.8	30.4	1,877,972	78,383,109.20	6,880
44	29-Sep-20	EQ	42.5	42.7	40.9	42.1	41.4	41.35	41.52	79.8	30.4	1,155,009	47,952,189.10	5,030
45	30-Sep-20	EQ	41.05	41.4	40.5	41.35	40.6	40.65	40.84	79.8	30.4	1,096,243	44,768,872.25	3,962
46	1-Oct-20	EQ	41	41.65	40.5	40.65	40.75	40.85	41.08	79.8	30.4	1,421,405	58,393,190.30	4,577
47	5-Oct-20	EQ	41.1	41.7	40.4	40.85	40.8	40.75	41.05	79.8	30.4	1,335,539	54,818,406.75	5,062
48	6-Oct-20	EQ	41	41.2	40.1	40.75	40.5	40.45	40.55	79.8	30.4	1,025,940	41,603,901.30	3,782
49	7-Oct-20	EQ	40.55	40.8	40	40.45	40.1	40.1	40.3	79.8	30.4	923,084	37,199,428.95	3,823
50	8-Oct-20	EQ	40.55	41.75	40.3	40.1	40.6	40.5	40.89	79.8	30.4	1,862,604	76,167,906.15	6,483
51	9-Oct-20	EQ	40.9	42.05	40.25	40.5	41.4	41.55	41.23	79.8	30.4	2,742,453	113,064,916.60	8,521
52	12-Oct-20	EQ	41.7	42.55	40.6	41.55	41.1	41.05	41.42	79.8	30.4	1,854,830	76,819,323.65	5,894
53	13-Oct-20	EQ	40.9	41.15	40.2	41.05	40.45	40.4	40.63	79.8	30.4	1,310,734	53,256,457.65	3,657
54	14-Oct-20	EQ	40	40.8	39.6	40.4	40.5	40.3	40.16	79.8	30.4	2,353,471	94,506,714.65	8,416
55	15-Oct-20	EQ	40.75	41	39.4	40.3	39.5	39.55	40.06	79.8	30.4	1,711,614	68,559,541.40	6,076
56	16-Oct-20	EQ	39.5	40.25	39.2	39.55	39.3	39.4	39.57	79.8	30.4	2,071,928	81,981,013.35	6,143
57	19-Oct-20	EQ	39.7	41.1	39.5	39.4	40.6	40.6	40.39	79.8	30.4	2,656,016	107,264,297.30	7,507
58	20-Oct-20	EQ	40.65	40.65	39.75	40.6	40.05	40.05	40.1	79.8	30.4	1,053,710	42,250,713.05	4,273
59	21-Oct-20	EQ	40.4	41	39.8	40.05	40.15	40.2	40.35	79.8	30.4	1,458,271	58,840,192.20	4,847
60	22-Oct-20	EQ	40.15	40.4	39.7	40.2	40	40	39.97	79.8	30.4	1,160,906	46,396,904.65	3,734
61	23-Oct-20	EQ	40.25	40.5	39.95	40	40.1	40.2	40.23	79.8	30.4	940,568	37,841,199.35	3,111
62	26-Oct-20	EQ	40	40.75	39.75	40.2	40	39.95	40.03	79.8	30.4	1,526,351	61,094,853.20	4,783
63	27-Oct-20	EQ	40.05	40.2	39.45	39.95	39.9	39.8	39.79	79.8	30.4	820,525	32,645,158.20	3,452
64	28-Oct-20	EQ	39.6	39.9	39.35	39.8	39.55	39.55	39.63	79.8	30.4	618,138	24,495,319.35	2,790
65	29-Oct-20	EQ	39.1	39.4	38.75	39.55	38.9	38.95	39.07	79.8	30.4	902,115	35,244,087.60	3,990
66	30-Oct-20	EQ	39.1	39.5	38.2	38.95	38.45	38.6	38.92	79.8	30.4	1,124,981	43,784,841.85	4,676
67	2-Nov-20	EQ	38.9	39.65	38.3	38.6	38.8	39.05	39.15	79.8	30.4	2,119,763	82,978,232.70	7,384
68	3-Nov-20	EQ	39.9	40.2	39.2	39.05	39.4	39.4	39.67	79.8	30.4	1,825,746	72,430,698.30	6,365
69	4-Nov-20	EQ	39.5	39.6	38.75	39.4	39.3	39.35	39.22	79.8	30.4	1,160,021	45,494,850.15	4,623
70	5-Nov-20	EQ	39.55	40.4	39.55	39.35	39.9	39.85	39.96	79.8	30.4	1,762,068	70,415,123.20	5,011
71	6-Nov-20	EQ	40.45	41.9	40.3	39.85	41	41.1	41.11	79.8	30.4	7,153,117	294,085,975.30	17,575
72	9-Nov-20	EQ	42	42.2	40.8	41.1	41	41	41.23	79.8	30.4	2,361,035	97,344,043.40	8,562
73	10-Nov-20	EQ	41.1	41.8	40.9	41	41.3	41.25	41.36	79.8	30.4	3,041,406	125,798,835.90	8,048
74	11-Nov-20	EQ	41.3	41.9	40.8	41.25	41	41	41.25	79.8	30.4	2,310,206	95,307,494.55	6,702
75	12-Nov-20	EQ	41	41.15	40.4	41	40.6	40.55	40.62	79.8	30.4	1,240,317	50,385,692.05	4,098
76	13-Nov-20	EQ	40.5	40.65	39.9	40.55	40.45	40.45	40.23	79.8	30.4	1,233,360	49,616,636.60	4,739
77	14-Nov-20	EQ	40.85	41.05	40.65	40.45	40.9	40.9	40.9	79.8	30.4	361,643	14,790,170.55	1,872
78	17-Nov-20	EQ	41.1	41.5	40.75	40.9	40.95	40.9	41.03	79.8	30.4	1,776,083	72,877,110.60	7,609
79	18-Nov-20	EQ	40.8	42.25	40.6	40.9	41.75	41.85	41.64	79.8	30.4	3,850,816	160,364,828.45	9,463
80	19-Nov-20	EQ	41.85	42.55	41.1	41.85	41.45	41.35	41.9	79.8	30.4	3,552,630	148,872,875.95	8,637
81	20-Nov-20	EQ	41.5	45.05	41.05	41.35	44	43.95	43.5	79.8	30.4	11,649,124	506,738,830.80	26,846
82	23-Nov-20	EQ	44.7	44.75	42.75	43.95	43.45	43.5	43.48	79.8	30.4	3,034,568	131,942,919.05	8,567
83	24-Nov-20	EQ	44	44.05	43.25	43.5	43.7	43.75	43.69	79.8	30.4	1,639,286	71,621,806.90	5,528
84	25-Nov-20	EQ	44	46.45	43.65	43.75	44.55	44.35	45.21	79.8	30.4	11,320,938	511,805,516.35	26,048
85	26-Nov-20	EQ	44.7	44.9	44	44.35	44.8	44.65	44.53	79.8	30.4	3,487,617	155,317,859.80	8,727
86	27-Nov-20	EQ	44.9	46.2	44.8	44.65	45	45.05	45.45	79.8	30.4	4,827,782	219,424,936.00	12,112
87	1-Dec-20	EQ	45.45	47.2	45.1	45.05	46.6	46.6	46.16	76.5	30.4	5,725,794	264,307,403.50	14,719
88	2-Dec-20	EQ	47.15	48.8	46.75	46.6	47.4	47.45	47.55	76.5	30.4	6,978,212	331,838,556.60	16,091
89	3-Dec-20	EQ	47.9	49.45	47.7	47.45	48.75	48.75	48.85	76.5	30.4	8,918,677	435,653,702.20	21,705
90	4-Dec-20	EQ	49.5	49.9	48	48.75	48.5	48.7	48.92	76.5	30.4	7,358,048	359,931,226.75	18,643
91	7-Dec-20	EQ	48.9	49.4	48.25	48.7	48.9	48.85	49.03	73.55	30.4	3,793,769	185,996,150.45	10,093
92	8-Dec-20	EQ	49.35	53.8	48.9	48.85	53.7	53	51.5	73.55	30.4	19,303,810	994,204,153.15	41,988
93	9-Dec-20	EQ	54	55	52.75	53	52.9	53.25	53.87	73.55	30.4	11,616,363	625,791,364.40	27,564
94	10-Dec-20	EQ	53.05	53.05	50.65	53.25	51.5	51.6	51.58	73.55	30.4	5,215,158	269,013,706.15	17,501
95	11-Dec-20	EQ	51.95	52.85	50.8	51.6	51.05	51.15	51.88	73.55	30.4	5,790,771	300,399,740.25	22,234
96	14-Dec-20	EQ	51.8	53.3	51.6	51.15	52.95	52.8	52.48	73.55	30.4	5,390,168	282,887,784.75	17,157
97	15-Dec-20	EQ	52.7	52.7	51.6	52.8	52	52.15	52.01	73.55	30.4	3,586,916	186,570,511.90	12,491
98	16-Dec-20	EQ	52.5	53	50.55	52.15	51.4	51.5	52.06	73.55	30.4	2,842,067	147,952,797.85	10,539
99	17-Dec-20	EQ	51.5	52.2	50.05	51.5	50.35	50.4	51.28	73.55	30.4	3,262,585	167,302,815.55	12,492
100	18-Dec-20	EQ	50.8	50.9	48.9	50.4	49.9	49.6	49.35	73.55	30.4	4,122,456	203,460,188.00	14,909