Base Price JK Tyre.xlsx

	A	B	C	D	E	F	G	H	I	J	K	L	M
1	Date	OPEN	HIGH	LOW	PREV. CLOSE	ltp	close	vwap	52W H	52W L	VOLUME	VALUE	No of trades

2	16-Jul-19	78.85	78.85	77.5	78.25	78.6	78.35	78.23	136.2	72.3	204340	15,985,676.55	2285
3	17-Jul-19	77.95	78.8	77.6	78.35	78.5	78.5	78.32	136.2	72.3	141111	11,052,387.35	1984
4	18-Jul-19	78.4	78.5	76	78.5	76.8	76.3	77.12	136.2	72.3	206864	15,952,605.05	2281
5	19-Jul-19	76	76.85	74.5	76.3	75.4	75.05	75.09	136.2	72.3	360028	27,034,481.25	2706
6	22-Jul-19	73.5	75.55	72.8	75.05	75.55	75.15	74.09	136.2	72.3	248857	18,436,883.45	2678
7	23-Jul-19	75.1	75.15	73.25	75.15	73.5	73.5	73.72	136.2	72.3	257639	18,994,139.50	2329
8	24-Jul-19	74.4	74.4	71.65	73.5	73.8	73.45	72.71	136.2	71.65	314801	22,888,260.30	2731
9	25-Jul-19	74	74	70.6	73.45	72.5	71.45	71.89	136.2	70.6	381209	27,406,806.05	3258
10	26-Jul-19	71.5	72.8	70.8	71.45	71.5	71.85	71.8	136.2	70.6	308819	22,174,628.65	3930
11	29-Jul-19	71.5	72	70.5	71.85	71.9	71.85	71.5	136.2	70.5	454682	32,507,735.15	2545
12	30-Jul-19	71.1	71.7	70.1	71.85	70.5	70.45	70.66	136.2	70.1	266212	18,809,781.00	2094
13	31-Jul-19	69.8	71.5	67.8	70.45	71.5	70.85	69.57	136.2	67.8	418793	29,136,660.15	4339
14	1-Aug-19	70.85	72.45	69.4	70.85	71.8	71.2	70.77	136.2	67.8	411117	29,093,936.90	5488
15	2-Aug-19	61	67	60.6	71.2	61	61.3	63.24	136.2	60.6	3462622	218,985,072.00	24606
16	5-Aug-19	61.25	61.25	56.1	61.3	57	56.8	57.48	134.3	56.1	1279064	73,514,834.70	8731
17	6-Aug-19	54.9	57.9	54.9	56.8	56.3	56	56.55	134.3	54.9	852545	48,215,220.05	6760
18	7-Aug-19	57.5	57.5	54.65	56	55.65	55.35	56.1	134.3	54.65	977973	54,859,935.30	7868
19	8-Aug-19	56	56.5	55	55.35	56.2	56.3	55.89	134.3	54.65	437886	24,473,377.40	3607
20	9-Aug-19	57.45	58.7	56.65	56.3	57.35	57.55	57.41	134.3	54.65	1113071	63,904,275.75	8739
21	13-Aug-19	57.75	57.75	55.85	57.55	56	56.25	56.54	132.15	54.65	330699	18,696,551.80	3092
22	14-Aug-19	56.25	56.9	54.8	56.25	56.8	56.2	55.53	132.15	54.65	372457	20,681,235.30	2943
23	16-Aug-19	56.75	56.85	55.2	56.2	56	56.1	56.04	132.15	54.65	349536	19,588,878.25	3285
24	19-Aug-19	56.85	59.9	55.5	56.1	59.75	59.55	58.12	132.15	54.65	1156805	67,235,195.85	6739
25	20-Aug-19	59.75	59.9	57.7	59.55	58.5	58.6	58.54	132.15	54.65	644884	37,750,283.30	5242
26	21-Aug-19	58.6	59.5	56.25	58.6	56.8	57.2	57.26	132.15	54.65	1024391	58,654,862.25	5489
27	22-Aug-19	56.55	57.1	55.25	57.2	56.45	56.45	56.5	132.15	54.65	772250	43,635,780.75	3712
28	23-Aug-19	56.5	57	55	56.45	55.5	55.75	56.08	132.15	54.65	762005	42,731,774.60	4150
29	26-Aug-19	57.8	57.8	55.3	55.75	55.5	55.45	55.72	132.15	54.65	906093	50,490,379.55	4966
30	27-Aug-19	56	58.9	55.4	55.45	58.3	58.05	57.41	132.15	54.65	1777541	102,041,352.50	10034
31	28-Aug-19	58.25	59.3	56.8	58.05	57.35	57.35	58.04	132.15	54.65	563107	32,684,541.75	4040
32	29-Aug-19	56.6	57.8	55.6	57.35	57.4	57.5	56.66	132.15	54.65	461211	26,131,418.20	3296
33	30-Aug-19	57.4	60	57	57.5	59	58.4	57.98	132.15	54.65	445322	25,819,683.70	3492
34	3-Sep-19	60	62.5	59.75	58.4	61.25	61.3	61.34	129.85	54.65	2030323	124,535,522.75	12743
35	4-Sep-19	61	61.7	60.35	61.3	61.6	61.4	61.15	129.85	54.65	460522	28,160,862.45	3158
36	5-Sep-19	61.35	61.8	60.9	61.4	61.25	61.2	61.33	129.85	54.65	339983	20,850,119.80	2862
37	6-Sep-19	61.55	62.8	60.75	61.2	62.1	61.95	62.05	129.85	54.65	419590	26,034,981.55	3929
38	9-Sep-19	62	62.6	61.15	61.95	62.1	62.2	61.91	123.4	54.65	283181	17,531,128.35	2694
39	11-Sep-19	62.2	66.7	61.9	62.2	65.7	65.7	64.71	123.4	54.65	728300	47,126,404.35	5344
40	12-Sep-19	66.3	71.75	66	65.7	68.75	68.6	69.29	123.4	54.65	1276067	88,414,217.15	9775
41	13-Sep-19	68.5	71.5	68.1	68.6	70.75	71	70.27	123.4	54.65	967430	67,980,654.20	7200
42	16-Sep-19	69.2	71.75	69	71	70.7	70.7	70.29	117	54.65	546598	38,418,458.10	4691
43	17-Sep-19	70.7	70.9	66.95	70.7	68.6	67.95	68.84	117	54.65	539803	37,161,394.45	4838
44	18-Sep-19	68.8	69.15	67.2	67.95	68.2	68.4	68.17	117	54.65	374441	25,526,644.00	3456
45	19-Sep-19	68.65	68.65	66.75	68.4	67.45	67.15	67.3	117	54.65	268929	18,097,747.60	2740
46	20-Sep-19	67.15	73.3	67.05	67.15	72.35	72	70.92	117	54.65	1036474	73,510,572.60	8642
47	23-Sep-19	73.4	75	71.65	72	72.95	73.05	73.05	114.8	54.65	618216	45,161,152.20	5398
48	24-Sep-19	72.9	74	71.8	73.05	73.45	72.85	72.84	114.8	54.65	509454	37,110,684.35	3824
49	25-Sep-19	73	73	70.3	72.85	71	71.05	71.39	114.8	54.65	486765	34,751,026.75	4448
50	26-Sep-19	71.05	72.25	70.3	71.05	70.95	70.85	71.15	114.8	54.65	365650	26,017,318.50	2876
51	27-Sep-19	70.55	73.2	69.25	70.85	71.65	72.2	71.38	114.8	54.65	619528	44,223,992.75	3902
52	30-Sep-19	71.8	71.8	69.65	72.2	70.05	70.1	70.38	114.8	54.65	309493	21,782,726.80	2677
53	1-Oct-19	70.4	70.85	67	70.1	67.6	67.85	68.68	114.8	54.65	358809	24,642,107.55	3387
54	3-Oct-19	67	69.65	66.3	67.85	69.5	69.3	68.1	114.8	54.65	274015	18,660,742.20	2245
55	4-Oct-19	69.1	72.95	68.75	69.3	69.15	69.35	70.43	114.8	54.65	635471	44,753,161.50	5520
56	7-Oct-19	69.45	69.5	67.9	69.35	68.25	68.7	68.67	114.8	54.65	649828	44,623,217.10	3385
57	9-Oct-19	68	68.6	66.35	68.7	68.25	68.35	67.8	114.8	54.65	325573	22,073,386.60	2716
58	10-Oct-19	67.4	68	66	68.35	66	66.4	66.95	114.8	54.65	307229	20,568,166.05	2593
59	11-Oct-19	66.1	66.8	64.75	66.4	65.5	65.6	65.77	114.8	54.65	301178	19,807,186.45	3145
60	14-Oct-19	65.6	67.25	65.1	65.6	66.15	66	66.26	114.8	54.65	269212	17,837,302.65	1951
61	15-Oct-19	66	67.15	65.15	66	66.25	66.1	66.25	114.8	54.65	245124	16,240,200.10	2492
62	16-Oct-19	66.45	67.7	65.5	66.1	65.7	66.05	66.43	114.8	54.65	222537	14,783,565.40	2034
63	17-Oct-19	66	67.9	65.15	66.05	67.15	67.05	66.24	114.8	54.65	425909	28,212,739.35	3153
64	18-Oct-19	67.5	69.15	67.15	67.05	68.05	67.85	68	114.8	54.65	448442	30,495,770.50	3196
65	22-Oct-19	67.5	68.4	65	67.85	66	66.15	66.98	114.8	54.65	348244	23,325,562.40	2918
66	23-Oct-19	66.5	66.5	65.25	66.15	66	66.1	65.97	114.8	54.65	324420	21,403,057.50	2749
67	24-Oct-19	66.2	67.6	65.45	66.1	66.05	66.05	66.39	114.8	54.65	253501	16,830,697.25	2248
68	25-Oct-19	66.4	66.45	65.15	66.05	65.7	65.75	65.7	114.8	54.65	184917	12,148,388.00	1799
69	27-Oct-19	66.15	67	66.1	65.75	66.8	66.45	66.54	114.8	54.65	60570	4,030,284.25	744
70	29-Oct-19	67.6	72.35	66.8	66.45	69.5	69.55	69.89	114.8	54.65	1257342	87,879,640.45	8931
71	30-Oct-19	70	71.85	69.2	69.55	69.8	70.25	70.08	114.8	54.65	567143	39,746,050.55	4207
72	31-Oct-19	80.35	80.35	75.4	70.25	76.5	75.95	77.58	114.8	54.65	5531256	429,098,079.65	33742
73	1-Nov-19	76.5	79.8	74.5	75.95	75.05	74.95	77.14	114.8	54.65	2416641	186,409,155.20	14639
74	4-Nov-19	75	76.4	73	74.95	73.4	73.7	74.49	111.65	54.65	835618	62,246,534.10	6122
75	5-Nov-19	73.7	75.45	71.8	73.7	72.35	72.15	73.46	111.65	54.65	1227761	90,196,676.45	8381
76	6-Nov-19	72.35	76.5	71.75	72.15	72.4	72.35	73.12	111.65	54.65	1075264	78,620,463.15	7016
77	7-Nov-19	72.5	72.95	71.25	72.35	71.35	71.5	71.88	111.65	54.65	494097	35,515,360.40	3415
78	8-Nov-19	71.5	72.2	70.35	71.5	70.5	70.55	71.04	111.65	54.65	482657	34,289,905.90	3588
79	11-Nov-19	70.5	70.5	68.65	70.55	68.85	68.85	69.1	111.5	54.65	435797	30,113,227.25	3961
80	13-Nov-19	69.3	69.7	68.15	68.85	68.6	68.3	68.78	111.5	54.65	369815	25,436,307.25	3486
81	14-Nov-19	68.55	74.95	67.1	68.3	71.3	72.05	70.8	111.5	54.65	1686171	119,383,784.00	10374
82	15-Nov-19	71.7	72.8	70.15	72.05	70.4	70.6	71.14	111.5	54.65	698679	49,707,350.60	5509
83	18-Nov-19	70.8	70.95	68.4	70.6	69	68.9	69.25	110.85	54.65	515798	35,718,281.80	4405
84	19-Nov-19	68.95	69.3	67	68.9	67.1	67.25	67.98	110.85	54.65	618199	42,022,310.60	4810
85	20-Nov-19	67.25	67.9	66.7	67.25	67.3	67.4	67.19	110.85	54.65	1066577	71,661,781.15	6911
86	21-Nov-19	67.5	68.4	66.75	67.4	68	67.75	67.67	110.85	54.65	432941	29,298,967.50	5059
87	22-Nov-19	67.75	68.3	67.1	67.75	68	67.7	67.8	110.85	54.65	346934	23,520,823.95	4527
88	25-Nov-19	68.35	71	67.5	67.7	70.2	70.25	69.62	110.85	54.65	861838	59,996,962.05	6376
89	26-Nov-19	71.9	72.5	68.4	70.25	69.15	69.4	70.89	110.85	54.65	1537780	109,018,683.80	9605
90	27-Nov-19	70	70.8	68.55	69.4	69.65	70	69.64	110.85	54.65	616670	42,942,999.90	4787
91	28-Nov-19	70	71.5	69.5	70	71	70.95	70.71	110.85	54.65	535669	37,878,505.30	4832
92	29-Nov-19	71	71.5	70	70.95	71	70.2	70.61	110.85	54.65	333529	23,549,239.35	3752
93	2-Dec-19	70	72.3	69.5	70.2	71.2	71.45	70.33	110.85	54.65	759286	53,399,437.10	3971
94	3-Dec-19	72	72	69.75	71.45	70.75	71	70.59	110.85	54.65	454714	32,098,833.95	5466
95	4-Dec-19	70.5	73.45	70	71	72.8	72.75	71.52	110.85	54.65	1320445	94,438,862.00	7183
96	5-Dec-19	72.95	78	72.2	72.75	77.65	77.05	75.57	110.85	54.65	3488718	263,641,792.40	21813
97	6-Dec-19	80	81.4	76.2	77.05	76.65	77.3	79.36	110.85	54.65	7497323	595,007,445.90	44196
98	9-Dec-19	76.55	76.95	73.5	77.3	74.4	74.25	74.53	110.85	54.65	1050796	78,317,163.60	7079
99	10-Dec-19	73.55	74.15	72.2	74.25	72.5	72.45	72.93	110.85	54.65	625057	45,585,196.15	4120
100	11-Dec-19	72	72.35	70.5	72.45	71	70.85	71.16	110.85	54.65	730702	51,993,629.90	5433