HIstorical Data and Base Price GSFC.xlsx

	A	B	C	D	E	F	G	H	I	J	K	L	M	N
1	Last 3 Years Price data and Graph of GSFC Ltd for more details please visit www.maheshkaushik.com
2	Date	series	OPEN	HIGH	LOW	PREV. CLOSE	ltp	close	vwap	52W H	52W L	VOLUME	VALUE	No of trades
3	6-Apr-23	EQ	121.95	123.5	121.7	122.25	123.35	123.15	122.93	198.8	114.65	759,464	93,361,789.40	5,286
4	5-Apr-23	EQ	121.65	122.9	120.8	121.1	122.8	122.25	121.9	198.8	114.65	790,182	96,325,228.35	6,393
5	3-Apr-23	EQ	119.9	122.4	119.35	119	121.45	121.1	121.08	198.8	114.65	1,051,052	127,262,842.65	7,158
6	31-Mar-23	EQ	120.2	121.9	118.7	119.45	119.1	119	120.34	198.8	114.65	1,876,287	225,799,718.00	10,532
7	29-Mar-23	EQ	116.75	120.7	116.25	116.75	119.05	119.45	118.79	198.8	114.65	1,455,029	172,844,927.00	10,764
8	28-Mar-23	EQ	119.3	119.3	116	119	116.75	116.75	117.08	198.8	114.65	1,900,494	222,507,156.30	14,868
9	27-Mar-23	EQ	122.45	122.45	118.75	122.45	119.1	119	119.83	198.8	114.65	1,209,926	144,982,094.00	12,368
10	24-Mar-23	EQ	124.1	124.45	122.05	124	122.35	122.45	123.05	198.8	114.65	559,776	68,878,842.45	7,293
11	23-Mar-23	EQ	125.1	126.75	123.5	125.35	124.05	124	125.07	198.8	114.65	842,585	105,383,674.80	7,316
12	22-Mar-23	EQ	125.1	126.8	124.4	125	125.3	125.35	125.55	198.8	114.65	874,577	109,806,007.00	8,594
13	21-Mar-23	EQ	123.4	126.1	122.75	122.55	125.05	125	124.28	198.8	114.65	740,684	92,050,951.65	8,034
14	20-Mar-23	EQ	124.05	124.95	122.05	124.05	122.9	122.55	122.75	198.8	114.65	889,077	109,137,548.70	11,664
15	17-Mar-23	EQ	123.15	125.85	122.05	122.25	125.1	124.05	123.86	198.8	114.65	6,098,694	755,402,573.70	20,244
16	16-Mar-23	EQ	124.5	124.5	121.55	124.4	122.65	122.25	122.48	198.8	114.65	1,278,126	156,538,843.30	11,694
17	15-Mar-23	EQ	123.65	126.2	123.4	122.8	124.4	124.4	124.87	198.8	114.65	1,276,448	159,387,047.80	12,017
18	14-Mar-23	EQ	125.6	125.9	122	125.3	122.6	122.8	123.38	198.8	114.65	1,228,375	151,557,357.05	13,080
19	13-Mar-23	EQ	126.7	127.5	123.95	126.7	125.2	125.3	125.41	198.8	114.65	1,288,343	161,568,815.65	12,951
20	10-Mar-23	EQ	127	128.4	126.3	128	126.85	126.7	127.04	198.8	114.65	1,124,075	142,800,597.30	12,028
21	9-Mar-23	EQ	129.55	131.15	127.4	129.6	127.65	128	128.98	198.8	114.65	1,366,009	176,192,152.50	12,137
22	8-Mar-23	EQ	129.65	130.35	128.45	130.5	129.1	129.6	129.54	198.8	114.65	1,384,801	179,387,583.70	13,111
23	6-Mar-23	EQ	128.5	131.95	128.5	128.8	130.5	130.5	130.93	198.8	114.65	1,859,029	243,401,539.75	12,322
24	3-Mar-23	EQ	128	129.85	128	127.6	128.7	128.8	129.06	198.8	114.65	1,084,264	139,935,545.10	9,788
25	2-Mar-23	EQ	128	129	127.2	127.65	127.85	127.6	128	198.8	114.65	566,869	72,556,566.75	6,156
26	1-Mar-23	EQ	125.8	128.2	125.25	125.15	128.15	127.65	127.37	198.8	114.65	1,168,674	148,855,858.80	11,826
27	28-Feb-23	EQ	126.6	128.3	124.4	126.45	125.25	125.15	125.89	198.8	114.65	1,231,042	154,972,258.85	10,345
28	27-Feb-23	EQ	128	129	125.25	129.1	126.3	126.45	127.06	198.8	114.65	936,654	119,008,060.25	13,006
29	24-Feb-23	EQ	129.05	131	127.3	128.45	128.75	129.1	129.49	198.8	114.65	2,050,516	265,524,037.00	17,509
30	23-Feb-23	EQ	127.55	129.5	127.25	127.45	128.5	128.45	128.43	198.8	114.65	988,074	126,900,230.85	12,853
31	22-Feb-23	EQ	129.75	130.7	127.05	129.9	127.5	127.45	128.26	198.8	114.65	1,109,163	142,256,338.15	15,998
32	21-Feb-23	EQ	131.15	132.75	129.45	131.15	130.25	129.9	131.16	198.8	114.65	1,310,561	171,894,157.65	11,911
33	20-Feb-23	EQ	129.35	132.8	129.35	128.4	131.05	131.15	131.35	198.8	114.65	3,009,040	395,232,716.85	22,495
34	17-Feb-23	EQ	127.8	130.3	127.4	128.35	128.5	128.4	129.03	198.8	114.65	841,260	108,544,979.20	6,693
35	16-Feb-23	EQ	128.9	129.15	127.65	128.1	128.1	128.35	128.46	198.8	114.65	766,549	98,469,160.65	6,690
36	15-Feb-23	EQ	126.1	129.3	126.1	127.1	128.35	128.1	128.13	198.8	114.65	1,274,776	163,333,467.05	9,114
37	14-Feb-23	EQ	125.7	129	123.55	125.85	126.7	127.1	126.58	198.8	114.65	1,929,972	244,296,435.85	12,533
38	13-Feb-23	EQ	128	128.9	124.9	128.4	125.7	125.85	126.18	198.8	114.65	1,028,697	129,803,737.05	7,934
39	10-Feb-23	EQ	127.45	129.95	126.55	127.4	128.55	128.4	128.39	198.8	114.65	1,148,066	147,398,171.65	8,317
40	9-Feb-23	EQ	131.25	131.8	126.5	131.2	127.45	127.4	128.69	198.8	114.65	1,857,534	239,043,238.20	10,186
41	8-Feb-23	EQ	131	134	130.3	128.85	131.05	131.2	131.64	198.8	114.65	3,464,863	456,119,685.30	22,594
42	7-Feb-23	EQ	126	131.35	125.75	125.7	130.25	128.85	128.03	198.8	114.65	2,747,589	351,776,755.25	16,696
43	6-Feb-23	EQ	123.5	126.75	123.5	123.2	126	125.7	125.52	198.8	114.65	1,003,586	125,973,551.70	6,919
44	3-Feb-23	EQ	125.4	126.3	120.3	125.25	123.05	123.2	122.83	198.8	114.65	1,681,004	206,483,957.90	17,735
45	2-Feb-23	EQ	124.45	127.7	123.85	125	125.6	125.25	125.93	198.8	114.65	1,546,783	194,787,999.15	14,399
46	1-Feb-23	EQ	131.5	132.3	122.8	129.6	124.75	125	128.5	198.8	114.65	3,438,499	441,831,384.70	23,194
47	31-Jan-23	EQ	126	130.5	125.75	125.6	129.95	129.6	128.65	198.8	114.65	2,555,322	328,745,370.75	14,877
48	30-Jan-23	EQ	125	127.9	124.1	125.3	125.65	125.6	125.89	198.8	114.65	1,251,706	157,577,557.25	12,142
49	27-Jan-23	EQ	127.55	129.7	122.9	127.15	124.5	125.3	125.77	198.8	114.65	2,281,063	286,899,402.35	18,473
50	25-Jan-23	EQ	127.7	128.25	126.2	128.05	127.45	127.15	127.14	198.8	114.65	1,126,220	143,186,962.50	7,718
51	24-Jan-23	EQ	130	130.95	127	130.05	128.45	128.05	129.07	198.8	114.65	1,007,443	130,035,179.30	7,022
52	23-Jan-23	EQ	127.1	130.6	127.1	126.2	129.75	130.05	129.3	198.8	114.65	2,570,329	332,335,651.90	15,432
53	20-Jan-23	EQ	130.5	130.75	125.8	129.95	126.95	126.2	127.36	198.8	114.65	3,546,324	451,657,563.25	26,275
54	19-Jan-23	EQ	133.9	134.45	129.35	134.05	130.1	129.95	131.3	198.8	114.65	3,714,592	487,715,777.95	24,045
55	18-Jan-23	EQ	136.65	138.2	133.65	136.1	133.9	134.05	135.55	198.8	114.65	2,362,587	320,256,907.20	17,434
56	17-Jan-23	EQ	136.25	138.4	134.6	136.15	135.8	136.1	136.52	198.8	114.65	2,496,915	340,886,872.85	16,635
57	16-Jan-23	EQ	140.55	140.55	135.05	139.9	136	136.15	137.64	198.8	114.65	1,724,654	237,387,343.45	13,875
58	13-Jan-23	EQ	140.25	141.4	139.1	140.05	139.85	139.9	140.12	198.8	114.65	2,056,074	288,099,752.50	16,324
59	12-Jan-23	EQ	142	142.8	139.6	142.8	140.45	140.05	140.93	198.8	114.65	1,773,175	249,896,946.75	16,976
60	11-Jan-23	EQ	140.85	144	140.1	140.8	142	142.8	142.51	198.8	114.65	2,302,587	328,134,163.20	15,557
61	10-Jan-23	EQ	144.4	144.4	140.5	144.5	140.6	140.8	141.6	198.8	114.65	2,158,404	305,636,299.10	14,470
62	9-Jan-23	EQ	146.35	149.3	143.65	145.15	144.55	144.5	146.24	198.8	114.65	5,238,910	766,114,113.70	30,272
63	6-Jan-23	EQ	139.3	146.45	137	138.85	144.45	145.15	143.39	198.8	114.65	10,991,930	1,576,147,618.90	62,641
64	5-Jan-23	EQ	141.15	141.7	137.95	140.6	138.3	138.85	139.45	198.8	114.65	2,703,468	376,988,471.90	19,850
65	4-Jan-23	EQ	139.9	144.9	139.8	139.8	140.3	140.6	142.19	198.8	114.65	6,629,319	942,607,948.75	35,507
66	3-Jan-23	EQ	142.4	142.6	138.3	142	140	139.8	140.45	198.8	114.65	2,255,273	316,742,281.70	14,063
67	2-Jan-23	EQ	140.7	142.7	138.6	139.75	141.7	142	141.11	198.8	114.65	3,950,256	557,402,788.15	21,560
68	30-Dec-22	EQ	138.4	143.65	138.1	137.65	139.4	139.75	140.74	198.8	114.65	5,013,108	705,563,609.85	29,043
69	29-Dec-22	EQ	139.9	139.9	135.7	140.35	137.3	137.65	137.99	198.8	114.65	5,592,724	771,715,477.90	28,984
70	28-Dec-22	EQ	127.75	142.35	126.65	127.35	139.9	140.35	136.5	198.8	114.65	12,163,353	1,660,321,424.00	59,743
71	27-Dec-22	EQ	126.4	128	124.65	125.5	127.25	127.35	126.64	198.8	114.65	2,487,620	315,043,260.65	17,575
72	26-Dec-22	EQ	122.5	126.35	121	121.85	125.7	125.5	125	198.8	114.65	3,140,923	392,627,479.20	26,684
73	23-Dec-22	EQ	128.5	129.6	121.1	130.25	122.4	121.85	124.73	198.8	112.25	3,219,459	401,552,898.25	21,415
74	22-Dec-22	EQ	135.5	136.3	128.2	134.45	130	130.25	131.39	198.8	112.25	3,456,252	454,126,110.30	19,905
75	21-Dec-22	EQ	144.4	145.4	133.6	144.4	133.95	134.45	138.62	198.8	112.25	4,443,925	616,003,389.45	26,561
76	20-Dec-22	EQ	143	145.7	140.15	143.75	143.95	144.4	143.06	198.8	112.25	4,299,364	615,050,785.15	26,257
77	19-Dec-22	EQ	147.45	148.9	142.55	147.2	143.7	143.75	144.81	198.8	112.25	3,534,049	511,770,809.55	22,911
78	16-Dec-22	EQ	148.6	152.4	145.05	148.9	146.85	147.2	148.65	198.8	112.25	10,716,946	1,593,077,992.60	62,563
79	15-Dec-22	EQ	140.5	151.3	139.7	140.35	148.2	148.9	147.14	198.8	112.25	17,217,844	2,533,399,654.20	79,626
80	14-Dec-22	EQ	138.6	142	136.8	138	140.05	140.35	140.26	198.8	112.25	4,363,465	612,036,717.10	25,424
81	13-Dec-22	EQ	136.55	139.9	134.3	135.4	138.4	138	137.07	198.8	112.25	3,609,533	494,760,375.20	26,633
82	12-Dec-22	EQ	133.45	136	132.25	133.85	136	135.4	134.4	198.8	112.25	1,538,864	206,827,404.90	10,895
83	9-Dec-22	EQ	138	138.85	133.45	137.05	133.75	133.85	135.68	198.8	112.25	2,312,490	313,750,432.90	15,898
84	8-Dec-22	EQ	132.95	137.85	132.95	132.05	137	137.05	136.71	198.8	112.25	7,605,592	1,039,789,659.55	36,403
85	7-Dec-22	EQ	132.5	133.9	130.3	132.25	132.2	132.05	132.2	198.8	112.25	2,716,850	359,159,417.95	16,510
86	6-Dec-22	EQ	133	134.7	131.3	133.5	132.5	132.25	132.69	198.8	112.25	2,410,934	319,913,605.05	14,682
87	5-Dec-22	EQ	132.1	134.85	131.7	131.4	133.7	133.5	133.3	198.8	112.25	1,555,166	207,303,950.85	11,252
88	2-Dec-22	EQ	131.1	132.3	130.55	130.9	131.25	131.4	131.35	198.8	105	1,510,564	198,412,159.95	16,631
89	1-Dec-22	EQ	132.9	134.5	130.5	132.55	130.75	130.9	131.9	198.8	105	2,103,069	277,391,862.75	10,493
90	30-Nov-22	EQ	131.85	133.1	130.65	131.15	132.1	132.55	132.11	198.8	105	1,909,452	252,267,213.10	12,111
91	29-Nov-22	EQ	134.5	134.55	130.55	134.6	130.9	131.15	131.97	198.8	105	2,535,981	334,684,361.80	21,795
92	28-Nov-22	EQ	132.1	136.45	132.1	132.35	134.4	134.6	134.81	198.8	105	3,963,160	534,290,671.50	19,229
93	25-Nov-22	EQ	130	133.75	128.6	130.15	132.4	132.35	131.77	198.8	105	3,077,542	405,515,216.70	17,175
94	24-Nov-22	EQ	130	131.4	127.55	129.05	129.6	130.15	129.71	198.8	105	4,984,250	646,510,422.30	25,227
95	23-Nov-22	EQ	121	130.2	120.7	120.7	129.15	129.05	127.19	198.8	105	10,338,186	1,314,871,864.90	53,577
96	22-Nov-22	EQ	122.4	122.9	119.7	122.3	121	120.7	120.79	198.8	105	1,011,163	122,135,482.70	9,561
97	21-Nov-22	EQ	119.95	123.8	118.45	119.45	122.05	122.3	121.88	198.8	105	1,816,457	221,385,559.40	16,458
98	18-Nov-22	EQ	121.1	121.9	119.05	120.7	119.45	119.45	120.3	198.8	105	1,148,836	138,202,017.10	8,738
99	17-Nov-22	EQ	121.85	122.65	120.05	121.85	120.8	120.7	121.13	198.8	105	1,017,928	123,298,005.55	12,625
100	16-Nov-22	EQ	123.5	124.25	121.55	123.3	121.95	121.85	122.87	198.8	105	1,163,431	142,947,778.60	10,387