TOP LISTED COMPANIES OF MEDIA AND ENTERTAINMENT INDUSTRY

52 wk 52 wk
Company Name Last Price % Chg
High Low

Zee Entertain 312.95 -5.42 540.4 288.95

Sun TV Network 441.55 -2.02 840 441.15

PVR 1,459.90 1.89 1,833.80 1,102.00

Dish TV 22.75 -1.3 73.15 19.25

Hathway Cable 21.2 16.16 32.45 17.25

TV18 Broadcast 20.35 1.75 51.6 19.6
INOX Leisure 284.55 -1.22 382.6 189.65
Den Networks 59.6 3.47 80.3 45.3
DB Corp 153.5 1.93 268.4 144
JagranPrakashan 70.1 5.02 128 64.25
Ent Network Ind 376 -3.59 751.8 375.1
TV TodayNetwork 278.75 4.23 467 237.2
Music Broadcast 43.9 -1.24 68.4 42.9
Prime Focus 39.9 2.57 97 36.6
Shemaroo Ent 333.25 2.32 530 289.6
GTPL Hathway 78.95 2.53 107.5 53.15
Saregama India 493.8 -1.08 685.55 461.5
Jump Networks 56.35 0.45 62 20.7
HT Media 24.15 3.21 61.1 22.05
Balaji Telefilm 54.35 1.78 119.65 49.85
Hindustan Media 73.05 -4.51 180 73.05
Zee Media 10.9 -0.18 32.25 10.31
Media Matrix 4.37 0 5.78 3.89
UFO Moviez 156.15 3.34 395 148.55
NDTV 38.35 -0.26 43.1 29.05
Raj Television 38.95 2.5 68.55 24.3
Siti Networks 1.95 2.09 13.34 1.91
Diksat Transwor 90.5 -5.73 119 90.5
Eros Intl 10.39 0.87 136.75 10.29
Mukta Arts 39 4.7 59.9 31.95
Galaxy Cloud 21.35 0 47 20.3
Cineline India 26.85 1.13 58 24
Next Mediaworks 10.9 -2.5 27.75 10.9
BAG Films 3 0 8.4 2.92
Garnet Intl 28.05 -5.71 99.2 21.7
Pressman Advt 21.05 4.99 51.95 19.95
Landmarc Corp 0.6 0 0.73 0.33
Think Ink Studi 2.69 2.28 7.44 1.89
Cinevista 6.25 3.48 8.3 4.6
GV Films 0.36 2.86 0.85 0.32
DQ Entertain 3.44 2.69 10.18 3.17
CNI Research 2.19 4.78 3.38 1.62
Pritish Nandy 15.79 5.55 22.5 11.6
Baba Arts 2.98 1.02 4.86 2.5
Pentamedia 0.23 -4.17 0.6 0.22
City Pulse Mult 28.65 -4.5 30.4 28
Jain Studios 2.84 -4.7 10.51 2.55
Sri Adhikari 2.07 -4.61 9.13 2.07
Vision Cinemas 0.96 1.05 1.53 0.65
Ortel Comm 1.67 -4.57 14.62 1.67
Diligent Media 0.46 -4.17 7.35 0.44
Gradiente Info 1.41 -1.4 1.84 0.28
Padmalaya Tele 1.64 4.46 3.06 1.13
ATN Int 0.19 0 0.23 0.19
RTAINMENT INDUSTRY

Market Cap
(Rs. cr)

30,058.28
shamil sadiq

17,400.81

6,828.04

4,188.93

3,752.62
3,488.72
2,926.82
2,844.25
2,685.18
2,077.85
1,792.41
1,663.05
1,214.05
1,193.74
905.85
887.9
860.2
563.29
562.09
549.64
536.14
513.16
495.01
442.7
247.25
202.2
170.05
158.76
99.23
88.08
87.83
75.18
72.91
59.38
55.08
49.43
48
39.85
35.9
32.93
27.27
25.14
22.84
15.65
9.55
9.51
8.12
7.23
6.8
5.51
5.41
3.17
2.79
0.75
 NIFTY 50 RISK AND RETURNS CORRELATION
RISK(16-17) 42.57637 RETURNS(16-17) 479.1345
RISK(17-18) 29.85324 RETURNS(17-18) 542.3061 -0.7073961839
RISK(18-19) 59.05258 RETURNS(18-19) 491.5966

COMPANY HISTORICAL DATA RISK AND RETURN CORRELATION

RISK(16-17) 479.0052 RETURNS(16-17) 42.38748
RISK(17-18) 542.6313 RETURNS(17-18) 29.85038 -0.6932227787
RISK(18-19) 492.4419 RETURNS(18-19) 58.94123

CORRELATION OF RETURNS
FY 16-17 0.061899 CORRELATION OF RISK 16-19
FY 17-18 -0.08743 -0.6971584152
FY 18-19 -0.03585

CORRELATION WITH SECTORIAL INDEX

FY 16-17 0.032753 CORRELATION
FY 17-18 0.049263 0.097319
FY 18-19 0.015304

Correlation of company data and nifty media return for 2018-19

0.9002126282
 ZEEL HPR& HPY
Symbol Series Date Prev CloseOpen PriceHigh Price Low Price Last Price Close Price
ZEEL EQ 1-Apr-16 386.95 384 389.7 383.1 385.05 386.75
ZEEL EQ 4-Apr-16 386.75 387 396.25 387 393.5 394.75
ZEEL EQ 5-Apr-16 394.75 393.8 393.8 382.6 384 384.35
ZEEL EQ 6-Apr-16 384.35 385.15 389.9 384.25 389 387.95
ZEEL EQ 7-Apr-16 387.95 392 392 383.1 384.85 384.35
ZEEL EQ 8-Apr-16 384.35 384.35 391.1 382.5 389.7 389.1
ZEEL EQ 11-Apr-16 389.1 389.1 395.8 387.6 394.4 394.65
ZEEL EQ 12-Apr-16 394.65 390.75 406.5 390.75 403.7 405.7
ZEEL EQ 13-Apr-16 405.7 407.5 410 400.55 402.3 401.9
ZEEL EQ 18-Apr-16 401.9 403.4 409.55 397.75 406 407.75
ZEEL EQ 20-Apr-16 407.75 411.75 411.75 398.45 400.15 399.9
ZEEL EQ 21-Apr-16 399.9 401.55 404.2 395.55 398.7 399.3
ZEEL EQ 22-Apr-16 399.3 399.3 404 398.5 400.9 401.1
ZEEL EQ 25-Apr-16 401.1 401.1 402.9 395.65 399.85 400.7
ZEEL EQ 26-Apr-16 400.7 397.3 414.9 397.3 414.2 413.5
ZEEL EQ 27-Apr-16 413.5 411.85 416.8 406.25 407.6 407.85
ZEEL EQ 28-Apr-16 407.85 409 410.25 401.7 404.2 405
ZEEL EQ 29-Apr-16 405 403.2 416.2 402 415 414.9
ZEEL EQ 2-May-16 414.9 414 417.55 411.25 416.6 416.4
ZEEL EQ 3-May-16 416.4 415 422.9 414.9 419 419.75
ZEEL EQ 4-May-16 419.75 416.7 417.95 402.7 403.2 404.55
ZEEL EQ 5-May-16 404.55 404.4 404.9 396.3 402.45 400.45
ZEEL EQ 6-May-16 400.45 400 405.25 397.8 405 403.1
ZEEL EQ 9-May-16 403.1 403 422.85 403 420.95 420.7
ZEEL EQ 10-May-16 420.7 421 422 414.5 418.1 417.6
ZEEL EQ 11-May-16 417.6 420 451.95 419 448.25 447.95
ZEEL EQ 12-May-16 447.95 448 450.8 442.05 448.8 447.5
ZEEL EQ 13-May-16 447.5 447 454.15 441.05 449 448.85
ZEEL EQ 16-May-16 448.85 452 458.95 445.7 446.5 447.1
ZEEL EQ 17-May-16 447.1 447.75 453 443.35 445 445.2
ZEEL EQ 18-May-16 445.2 444 444 433.7 435.8 435.75
ZEEL EQ 19-May-16 435.75 437.95 440.55 430.25 436.9 438.15
ZEEL EQ 20-May-16 438.15 436.5 441.2 432.85 436.9 434.4
ZEEL EQ 23-May-16 434.4 438 444.4 434.3 435.85 435.65
ZEEL EQ 24-May-16 435.65 437.5 440.85 431.35 440.05 439.1
ZEEL EQ 25-May-16 439.1 447.5 447.9 439.75 442 442.6
ZEEL EQ 26-May-16 442.6 441 446.75 439.6 446 444.45
ZEEL EQ 27-May-16 444.45 445.95 455 443 452.2 453.4
ZEEL EQ 30-May-16 453.4 456.5 456.5 441.6 443.3 443.9
ZEEL EQ 31-May-16 443.9 445.9 448.95 438.55 443 443.35
ZEEL EQ 1-Jun-16 443.35 445.7 452.5 442.35 449.65 449.8
ZEEL EQ 2-Jun-16 449.8 451.35 458.85 446.55 455.6 456.65
ZEEL EQ 3-Jun-16 456.65 457 461.8 453.85 455.7 456.55
ZEEL EQ 6-Jun-16 456.55 457 457 451.2 453.1 454.3
ZEEL EQ 7-Jun-16 454.3 452.2 466 452.2 463.15 462.8
ZEEL EQ 8-Jun-16 462.8 463 463 452.1 456.3 455.75
ZEEL EQ 9-Jun-16 455.75 456 464.65 456 459.7 461.95
ZEEL EQ 10-Jun-16 461.95 459 464.4 457 459 458.75
ZEEL EQ 13-Jun-16 458.75 453 465 451.25 462.5 463.75
ZEEL EQ 14-Jun-16 463.75 465.1 466.4 452.8 455.15 455.55
ZEEL EQ 15-Jun-16 455.55 458 461.3 455.3 459.25 457.8
ZEEL EQ 16-Jun-16 457.8 457.95 457.95 447.5 453 451.9
ZEEL EQ 17-Jun-16 451.9 454.1 458 449.25 450.35 450.4
ZEEL EQ 20-Jun-16 450.4 448.1 452.75 446 450.8 449.95
ZEEL EQ 21-Jun-16 449.95 450.5 454.7 446.35 447.05 447.55
ZEEL EQ 22-Jun-16 447.55 447.55 452.5 445.45 448.15 448.3
ZEEL EQ 23-Jun-16 448.3 449.7 453.6 446 448.5 447.95
ZEEL EQ 24-Jun-16 447.95 440 451.05 434.95 446 448.4
ZEEL EQ 27-Jun-16 448.4 439.45 452.5 437.25 439.55 439.8
ZEEL EQ 28-Jun-16 439.8 438.8 439.85 433.5 437.2 436.9
ZEEL EQ 29-Jun-16 436.9 443.35 446 438.3 444.7 444.95
ZEEL EQ 30-Jun-16 444.95 446 461.5 444.3 455.85 456.5
ZEEL EQ 1-Jul-16 456.5 459.5 460 450.85 451.25 452.3
ZEEL EQ 4-Jul-16 452.3 455 463.5 452 460.6 461.75
ZEEL EQ 5-Jul-16 461.75 460 469.8 457.7 461.7 461.95
ZEEL EQ 7-Jul-16 461.95 462 463.1 446.5 449 447.85
ZEEL EQ 8-Jul-16 447.85 452.65 455.9 448.7 450.55 453.1
ZEEL EQ 11-Jul-16 453.1 458 458 448.95 454.6 454.45
ZEEL EQ 12-Jul-16 454.45 454.1 456 452.35 454.1 454.55
ZEEL EQ 13-Jul-16 454.55 453.5 461.5 452.8 453.9 457
ZEEL EQ 14-Jul-16 457 450.1 468.25 448.3 467.45 466.3
ZEEL EQ 15-Jul-16 466.3 467.4 474 463.5 469.3 471.95
ZEEL EQ 18-Jul-16 471.95 470.9 474.8 459.8 462.45 461.05
ZEEL EQ 19-Jul-16 461.05 466.5 470.5 460.25 468.5 466.45
ZEEL EQ 20-Jul-16 466.45 466 470.6 459.3 462.5 462.45
ZEEL EQ 21-Jul-16 462.45 462.5 463.7 451.5 452.7 453.1
ZEEL EQ 22-Jul-16 453.1 454.8 465.75 451.9 464.6 464.5
ZEEL EQ 25-Jul-16 464.5 464.6 475.9 462.05 475.15 474.75
ZEEL EQ 26-Jul-16 474.75 475.25 477 469 474 474.55
ZEEL EQ 27-Jul-16 474.55 490 494 475.7 485.85 487.85
ZEEL EQ 28-Jul-16 487.85 487.55 491.25 483.1 484.45 484.85
ZEEL EQ 29-Jul-16 484.85 489 500.35 479 499 497.3
ZEEL EQ 1-Aug-16 497.3 494.1 509.35 492.25 503.95 504.8
ZEEL EQ 2-Aug-16 504.8 502.5 505.4 494 498 499.5
ZEEL EQ 3-Aug-16 499.5 494.5 499 488.75 492.5 492.85
ZEEL EQ 4-Aug-16 492.85 495 495.65 483.8 486.75 487.5
ZEEL EQ 5-Aug-16 487.5 489 498 488.4 496.6 496.4
ZEEL EQ 8-Aug-16 496.4 504.6 504.6 495.85 499.6 500.4
ZEEL EQ 9-Aug-16 500.4 498 513.95 494.05 511.5 512.3
ZEEL EQ 10-Aug-16 512.3 511.75 517.8 508.05 515.9 515
ZEEL EQ 11-Aug-16 515 515 515.65 497.15 501.45 501.5
ZEEL EQ 12-Aug-16 501.5 501.4 507.55 497.95 506 506.25
ZEEL EQ 16-Aug-16 506.25 501 507.2 498.4 504.15 504.6
ZEEL EQ 17-Aug-16 504.6 505.6 506.15 496 497.35 498
ZEEL EQ 18-Aug-16 498 502 504.8 498.1 501.75 501.2
ZEEL EQ 19-Aug-16 501.2 503.8 505.2 499.25 503.05 503.55
ZEEL EQ 22-Aug-16 503.55 501.2 512 501.2 511 509.75
ZEEL EQ 23-Aug-16 509.75 509.05 517.95 505.5 517.9 514.6
ZEEL EQ 24-Aug-16 514.6 515 524 514.6 522.8 521.8
ZEEL EQ 25-Aug-16 521.8 522 525.6 507.45 510.5 510.8
ZEEL EQ 26-Aug-16 510.8 511.1 515.75 504 505.5 506
ZEEL EQ 29-Aug-16 506 506 532.55 505.05 532.3 530.1
ZEEL EQ 30-Aug-16 530.1 534 534.3 522.1 529 529.2
ZEEL EQ 31-Aug-16 529.2 522.55 543.95 522.55 540.5 539.5
ZEEL EQ 1-Sep-16 539.5 544.85 544.85 533.2 536 535.4
ZEEL EQ 2-Sep-16 535.4 540 540 530.3 532 533.45
ZEEL EQ 6-Sep-16 533.45 534 539.25 531 538.25 538.25
ZEEL EQ 7-Sep-16 538.25 536.2 537.6 530.25 535.55 535.15
ZEEL EQ 8-Sep-16 535.15 537.05 542.4 533.3 538.6 538.7
ZEEL EQ 9-Sep-16 538.7 537.9 539.25 531.3 532.35 533.4
ZEEL EQ 12-Sep-16 533.4 529.95 529.95 511.8 517.35 515.55
ZEEL EQ 14-Sep-16 515.55 516.2 520.95 507.4 519.15 518.15
ZEEL EQ 15-Sep-16 518.15 520 535.1 512.7 530.2 530.85
ZEEL EQ 16-Sep-16 530.85 531 536.45 516.65 520.85 519.45
ZEEL EQ 19-Sep-16 519.45 519 528.6 518.4 525 525.75
ZEEL EQ 20-Sep-16 525.75 521.8 529.35 520.1 526.25 525.35
ZEEL EQ 21-Sep-16 525.35 526 530 520 527.95 526.25
ZEEL EQ 22-Sep-16 526.25 532 535 523.6 524.75 525.65
ZEEL EQ 23-Sep-16 525.65 526.3 529.95 522.8 525.1 524.6
ZEEL EQ 26-Sep-16 524.6 525 532.45 523.55 531.65 530.65
ZEEL EQ 27-Sep-16 530.65 533 543.6 528.7 531.5 532.4
ZEEL EQ 28-Sep-16 532.4 530.9 552 527.05 551 548
ZEEL EQ 29-Sep-16 548 552 558.75 531.8 547.2 549.7
ZEEL EQ 30-Sep-16 549.7 547 553.5 540.55 545.55 546.75
ZEEL EQ 3-Oct-16 546.75 552.4 589.9 548.75 578.65 578.85
ZEEL EQ 4-Oct-16 578.85 580 580 558.75 564.8 563.3
ZEEL EQ 5-Oct-16 563.3 567.9 574.5 561.65 565.55 567.2
ZEEL EQ 6-Oct-16 567.2 566.65 570.4 552.15 559 554.9
ZEEL EQ 7-Oct-16 554.9 558.5 573.5 555.5 571 572.2
ZEEL EQ 10-Oct-16 572.2 569 575 562.55 567.5 568.6
ZEEL EQ 13-Oct-16 568.6 568.6 568.6 539.15 548 546.55
ZEEL EQ 14-Oct-16 546.55 550.75 550.75 525 528 528.5
ZEEL EQ 17-Oct-16 528.5 531 531 497.25 498.25 502.65
ZEEL EQ 18-Oct-16 502.65 500 519.75 498.3 515 514.1
ZEEL EQ 19-Oct-16 514.1 515.95 516.6 504.85 508.55 508.35
ZEEL EQ 20-Oct-16 508.35 510.9 521.75 508.65 519.9 520.25
ZEEL EQ 21-Oct-16 520.25 518 528.6 517.7 521.1 522.85
ZEEL EQ 24-Oct-16 522.85 524 525 510.2 513.7 512.05
ZEEL EQ 25-Oct-16 512.05 515 522.2 506.8 512 513.95
ZEEL EQ 26-Oct-16 513.95 512.5 519.15 509.5 516 516.7
ZEEL EQ 27-Oct-16 516.7 520 520.95 499.7 504.5 504.35
ZEEL EQ 28-Oct-16 504.35 504 522.45 504 520 520.35
ZEEL EQ 30-Oct-16 520.35 524 524 515.15 518 518.45
ZEEL EQ 1-Nov-16 518.45 521.7 522.45 507.6 511.2 509.35
ZEEL EQ 2-Nov-16 509.35 501.25 506.05 498.6 500.7 500.9
ZEEL EQ 3-Nov-16 500.9 500 507 496.35 503.4 503.25
ZEEL EQ 4-Nov-16 503.25 503.9 509.7 499.6 508 506.15
ZEEL EQ 7-Nov-16 506.15 508.5 516 503.1 505.75 507.4
ZEEL EQ 8-Nov-16 507.4 510.05 515 501.15 505.2 505.2
ZEEL EQ 9-Nov-16 505.2 475 515.75 456 507.35 506.15
ZEEL EQ 10-Nov-16 506.15 513.15 521.75 502.75 507.3 505.95
ZEEL EQ 11-Nov-16 505.95 501 501 479.45 482.8 482.15
ZEEL EQ 15-Nov-16 482.15 483 490 450.5 452.55 453.5
ZEEL EQ 16-Nov-16 453.5 460.05 482.2 459.4 473.3 475.3
ZEEL EQ 17-Nov-16 475.3 475 479.75 455.95 462.1 459
ZEEL EQ 18-Nov-16 459 466.7 466.7 442.4 446 446.65
ZEEL EQ 21-Nov-16 446.65 451.9 453 429.25 435.5 434
ZEEL EQ 22-Nov-16 434 442 451 437.55 449 449.4
ZEEL EQ 23-Nov-16 449.4 450.3 463.2 439.75 455.95 457.1
ZEEL EQ 24-Nov-16 457.1 459 459 437.1 441.5 439.1
ZEEL EQ 25-Nov-16 439.1 444.7 451.35 431.8 438 439.5
ZEEL EQ 28-Nov-16 439.5 442 462 439.5 456 457.7
ZEEL EQ 29-Nov-16 457.7 454 465.95 452.75 456 457.4
ZEEL EQ 30-Nov-16 457.4 461.1 462.5 451.15 453 455.65
ZEEL EQ 1-Dec-16 455.65 456.9 463.7 455 459.6 457.6
ZEEL EQ 2-Dec-16 457.6 456.35 457 441.15 442.45 443.1
ZEEL EQ 5-Dec-16 443.1 443.25 446.65 430.5 444.95 442.55
ZEEL EQ 6-Dec-16 442.55 445 453.7 443.55 444.8 446.7
ZEEL EQ 7-Dec-16 446.7 446 447.9 436.65 442.15 441.45
ZEEL EQ 8-Dec-16 441.45 445 454.8 443.5 453 452.85
ZEEL EQ 9-Dec-16 452.85 458 464 455.25 460 460.05
ZEEL EQ 12-Dec-16 460.05 459.85 467.9 450 450.5 452.3
ZEEL EQ 13-Dec-16 452.3 450 450.5 439.55 441.55 441.8
ZEEL EQ 14-Dec-16 441.8 447 447 438 441 442.45
ZEEL EQ 15-Dec-16 442.45 435.2 447.6 434 437 437.75
ZEEL EQ 16-Dec-16 437.75 439.85 446.9 437 444.9 442.1
ZEEL EQ 19-Dec-16 442.1 443.25 448 440 442.2 441.45
ZEEL EQ 20-Dec-16 441.45 442.2 450 440 448.45 448.5
ZEEL EQ 21-Dec-16 448.5 449 449 440.1 442.05 441.45
ZEEL EQ 22-Dec-16 441.45 442.05 445.85 438.25 440.5 441.55
ZEEL EQ 23-Dec-16 441.55 438 445 427.65 441.85 442.65
ZEEL EQ 26-Dec-16 442.65 440 441.9 430.1 432.5 431.8
ZEEL EQ 27-Dec-16 431.8 432.2 438.55 430.35 435.8 436.3
ZEEL EQ 28-Dec-16 436.3 436.7 448 436.7 441.6 443.1
ZEEL EQ 29-Dec-16 443.1 440.7 449.95 437.15 447.5 447.6
ZEEL EQ 30-Dec-16 447.6 446.5 455.2 446.5 453 453.05
ZEEL EQ 2-Jan-17 453.05 453.05 458.4 450.4 452.5 451.6
ZEEL EQ 3-Jan-17 451.6 454 459.65 450 458.2 458.3
ZEEL EQ 4-Jan-17 458.3 459 461.75 453.45 457.5 458.6
ZEEL EQ 5-Jan-17 458.6 464 474.4 459.55 471.5 470.7
ZEEL EQ 6-Jan-17 470.7 474.5 474.9 462 462.05 463.1
ZEEL EQ 9-Jan-17 463.1 464.9 468 461.85 465 465.1
ZEEL EQ 10-Jan-17 465.1 464 469 463.35 466.85 467.75
ZEEL EQ 11-Jan-17 467.75 468 481.9 468 478 478.3
ZEEL EQ 12-Jan-17 478.3 480.5 485.5 473.6 475.5 476.45
ZEEL EQ 13-Jan-17 476.45 477.05 480.6 466.5 479.65 477.55
ZEEL EQ 16-Jan-17 477.55 478 486.45 478 480 481
ZEEL EQ 17-Jan-17 481 481 488.3 477.6 478.9 480.15
ZEEL EQ 18-Jan-17 480.15 482.3 484.5 476.35 482 482.05
ZEEL EQ 19-Jan-17 482.05 482.5 482.65 476 476.1 477.55
ZEEL EQ 20-Jan-17 477.55 477.15 478.4 465.05 468 467.15
ZEEL EQ 23-Jan-17 467.15 469.95 485.3 468.35 484 482.95
ZEEL EQ 24-Jan-17 482.95 482 489 473.5 480.8 479.4
ZEEL EQ 25-Jan-17 479.4 483 503.05 480.8 497.55 498.2
ZEEL EQ 27-Jan-17 498.2 493 511 484.5 498.45 496.75
ZEEL EQ 30-Jan-17 496.75 497.15 501.95 490.85 495 496.35
ZEEL EQ 31-Jan-17 496.35 496 496 487.35 490.5 489.15
ZEEL EQ 1-Feb-17 489.15 491 506.55 487.4 502.05 504.45
ZEEL EQ 2-Feb-17 504.45 507 510.25 494 505.05 507.4
ZEEL EQ 3-Feb-17 507.4 507.55 514.15 491.6 495 495.85
ZEEL EQ 6-Feb-17 495.85 498.05 505.5 495.95 504.15 504
ZEEL EQ 7-Feb-17 504 507 507 493.6 503 502.25
ZEEL EQ 8-Feb-17 502.25 503 514 500.35 513.1 512.25
ZEEL EQ 9-Feb-17 512.25 513 524.5 508 524.25 522.6
ZEEL EQ 10-Feb-17 522.6 522 524 511 516.95 518.05
ZEEL EQ 13-Feb-17 518.05 519 526 515.5 526 524.3
ZEEL EQ 14-Feb-17 524.3 522 522.85 511.25 512.9 512.95
ZEEL EQ 15-Feb-17 512.95 512 526.5 511.45 521.2 520.7
ZEEL EQ 16-Feb-17 520.7 516 520.85 508.35 519.5 518.5
ZEEL EQ 17-Feb-17 518.5 523.9 524.9 516.85 521 521.2
ZEEL EQ 20-Feb-17 521.2 523.9 532.85 517.4 528.2 528.6
ZEEL EQ 21-Feb-17 528.6 527 527.65 520.15 523.75 523.25
ZEEL EQ 22-Feb-17 523.25 520.55 527 512.55 516.65 516.15
ZEEL EQ 23-Feb-17 516.15 518.9 522.5 513.05 518.8 518.55
ZEEL EQ 27-Feb-17 518.55 514 516.05 501.35 504.7 503.8
ZEEL EQ 28-Feb-17 503.8 504.6 513.15 504.6 508.7 509.45
ZEEL EQ 1-Mar-17 509.45 510 511.65 504.5 505.5 506.4
ZEEL EQ 2-Mar-17 506.4 509.8 511.95 498.75 501.3 501.65
ZEEL EQ 3-Mar-17 501.65 500 505 493.65 503.2 503
ZEEL EQ 6-Mar-17 503 502.05 508.5 495.35 507 507.25
ZEEL EQ 7-Mar-17 507.25 509 512.25 502.55 505.65 506.65
ZEEL EQ 8-Mar-17 506.65 507.9 515.85 505.05 514.4 514.45
ZEEL EQ 9-Mar-17 514.45 515.35 518.85 512.35 517 517.4
ZEEL EQ 10-Mar-17 517.4 516.9 522.25 511.15 515.7 514.8
ZEEL EQ 14-Mar-17 514.8 521 525.5 519.15 520.5 522.65
ZEEL EQ 15-Mar-17 522.65 517.6 528.15 517.6 523.65 525.6
ZEEL EQ 16-Mar-17 525.6 527.95 527.95 521.8 525.8 525.45
ZEEL EQ 17-Mar-17 525.45 527 527.45 515.3 519 519.25
ZEEL EQ 20-Mar-17 519.25 522 525.2 516.65 520.3 521.1
ZEEL EQ 21-Mar-17 521.1 521 525 516.3 524 523.4
ZEEL EQ 22-Mar-17 523.4 520 526.65 517.25 521.5 520.8
ZEEL EQ 23-Mar-17 520.8 521.5 525 518.45 523.95 523.6
ZEEL EQ 24-Mar-17 523.6 524 525.9 515.5 516.6 518.45
ZEEL EQ 27-Mar-17 518.45 518.8 519.05 511.9 517.2 516.5
ZEEL EQ 28-Mar-17 516.5 515.55 531.9 515.55 530.4 530.35
ZEEL EQ 29-Mar-17 530.35 530 536.55 528.75 530.35 530.95
ZEEL EQ 30-Mar-17 530.95 531 538.45 529.2 532.25 532.4
ZEEL EQ 31-Mar-17 532.4 532 541 530.6 535.5 535.55

Symbol Series Date Prev CloseOpen PriceHigh Price Low Price Last Price Close Price
ZEEL EQ 3-Apr-17 535.55 535.55 539.3 527.15 529 528.55
ZEEL EQ 5-Apr-17 528.55 535 545.25 527.05 543.15 543.5
ZEEL EQ 6-Apr-17 543.5 540 554.85 539 553.15 553.4
ZEEL EQ 7-Apr-17 553.4 549 551 543 546.25 547.6
ZEEL EQ 10-Apr-17 547.6 545.65 555 543.9 551.05 553.45
ZEEL EQ 11-Apr-17 553.45 552.7 552.7 537.15 539.05 540.15
ZEEL EQ 12-Apr-17 540.15 540 541.9 528.1 529.55 530.45
ZEEL EQ 13-Apr-17 530.45 531 534.55 520 521.4 521.55
ZEEL EQ 17-Apr-17 521.55 517.3 527.75 517.3 521.6 521.2
ZEEL EQ 18-Apr-17 521.2 524 532.5 515.7 517.65 517.6
ZEEL EQ 19-Apr-17 517.6 518.25 524.4 516.6 523.1 521.9
ZEEL EQ 20-Apr-17 521.9 523.4 535.35 520.4 532.5 533.45
ZEEL EQ 21-Apr-17 533.45 536.85 537.6 526.3 527.9 528.6
ZEEL EQ 24-Apr-17 528.6 529.95 531.1 521.75 523.45 524.55
ZEEL EQ 25-Apr-17 524.55 526.5 530 524.75 527.15 527.95
ZEEL EQ 26-Apr-17 527.95 528 533.7 523.05 527.8 527.75
ZEEL EQ 27-Apr-17 527.75 527.75 536.25 526.65 528.55 530.75
ZEEL EQ 28-Apr-17 530.75 529.6 530 518.6 528.45 526.85
ZEEL EQ 2-May-17 526.85 527.5 538 524.25 535 534.2
ZEEL EQ 3-May-17 534.2 536 537.9 524.25 527 527.2
ZEEL EQ 4-May-17 527.2 530 534 518 520 520.75
ZEEL EQ 5-May-17 520.75 520 522.7 503.75 505 505.6
ZEEL EQ 8-May-17 505.6 505.9 510.2 500.1 502.25 501.65
ZEEL EQ 9-May-17 501.65 501 502.85 493.85 494.35 495.65
ZEEL EQ 10-May-17 495.65 496 522.1 496 520.1 516.2
ZEEL EQ 11-May-17 516.2 525.5 548.25 525.5 541 544.75
ZEEL EQ 12-May-17 544.75 543.7 543.7 524.35 527.1 526.4
ZEEL EQ 15-May-17 526.4 530 531.6 521.5 525.05 525.55
ZEEL EQ 16-May-17 525.55 526.1 526.25 511.6 521.15 522.6
ZEEL EQ 17-May-17 522.6 522.6 525.7 515.6 523 524.05
ZEEL EQ 18-May-17 524.05 517 525.7 513.1 513.5 515.55
ZEEL EQ 19-May-17 515.55 517 520 506.15 512 512
ZEEL EQ 22-May-17 512 516 522 506.75 518.5 520.35
ZEEL EQ 23-May-17 520.35 519.95 523.9 510.5 510.75 512.25
ZEEL EQ 24-May-17 512.25 513.3 514.5 503 509 509.15
ZEEL EQ 25-May-17 509.15 510 517.5 504.1 510.5 512
ZEEL EQ 26-May-17 512 510 522.7 509.6 520.5 519
ZEEL EQ 29-May-17 519 521 525.8 514 521 521.8
ZEEL EQ 30-May-17 521.8 521.8 525 509.4 521 522.55
ZEEL EQ 31-May-17 522.55 522 525.1 512 516 514.85
ZEEL EQ 1-Jun-17 514.85 515.6 523.25 514.5 521 522
ZEEL EQ 2-Jun-17 522 527 528.9 521.15 523.8 523.15
ZEEL EQ 5-Jun-17 523.15 523 529.4 522.4 523.8 524.65
ZEEL EQ 6-Jun-17 524.65 524.9 526.2 517.45 519 518.75
ZEEL EQ 7-Jun-17 518.75 519 522.95 514 519.5 519.25
ZEEL EQ 8-Jun-17 519.25 519.5 527.1 518.85 520.5 520.65
ZEEL EQ 9-Jun-17 520.65 521.5 524.8 518.55 520.4 522
ZEEL EQ 12-Jun-17 522 524 525 509.4 512.9 513.2
ZEEL EQ 13-Jun-17 513.2 517.5 517.5 507 508.05 508.75
ZEEL EQ 14-Jun-17 508.75 509.95 514.2 506.55 513.1 513.15
ZEEL EQ 15-Jun-17 513.15 511 513.5 506 508.9 508.35
ZEEL EQ 16-Jun-17 508.35 508 514.3 507 507.45 508.05
ZEEL EQ 19-Jun-17 508.05 511.9 512.45 508.15 509.1 509.1
ZEEL EQ 20-Jun-17 509.1 511.9 511.9 503.55 503.55 504.4
ZEEL EQ 21-Jun-17 504.4 503.05 507.8 498.65 504.35 504.6
ZEEL EQ 22-Jun-17 504.6 507.55 512 506.9 511.05 510.65
ZEEL EQ 23-Jun-17 510.65 511 516.9 505.75 508.45 509.75
ZEEL EQ 27-Jun-17 509.75 509.2 511.5 487.35 490.8 491.8
ZEEL EQ 28-Jun-17 491.8 490 490.95 480 484.1 484.55
ZEEL EQ 29-Jun-17 484.55 489 493 485.75 491.25 488.85
ZEEL EQ 30-Jun-17 488.85 489.95 492.7 486.75 491.5 491.35
ZEEL EQ 3-Jul-17 491.35 493 495.35 489 489.1 490.5
ZEEL EQ 4-Jul-17 490.5 489 495.4 488 491.3 491.4
ZEEL EQ 5-Jul-17 491.4 491.35 500.95 489.3 500.2 499.7
ZEEL EQ 6-Jul-17 499.7 502 503.45 499.55 502 501.05
ZEEL EQ 7-Jul-17 501.05 503 508.75 500 508.1 507.35
ZEEL EQ 10-Jul-17 507.35 494.7 515 458.1 505 505.75
ZEEL EQ 11-Jul-17 505.75 508.45 510.3 505.65 507 506.45
ZEEL EQ 12-Jul-17 506.45 507.5 512.15 507.05 510.25 510.1
ZEEL EQ 13-Jul-17 510.1 510.9 519.15 509.75 514.75 517
ZEEL EQ 14-Jul-17 517 516.9 516.9 509.75 512.55 514.25
ZEEL EQ 17-Jul-17 514.25 519 525 512.05 523.1 524.25
ZEEL EQ 18-Jul-17 524.25 522 537.15 521.1 529.05 530.5
ZEEL EQ 19-Jul-17 530.5 528.5 550 528.5 543.5 545.4
ZEEL EQ 20-Jul-17 545.4 545.4 549.7 535.55 538.5 538.95
ZEEL EQ 21-Jul-17 538.95 538.95 557.65 538.95 556.5 556.05
ZEEL EQ 24-Jul-17 556.05 557.95 560 546.2 551 551.9
ZEEL EQ 25-Jul-17 551.9 558.3 559 535.1 535.55 538.7
ZEEL EQ 26-Jul-17 538.7 540.9 541.1 527 530.1 530.65
ZEEL EQ 27-Jul-17 530.65 530 540.55 528.15 540.3 539.3
ZEEL EQ 28-Jul-17 539.3 537.8 544 536.7 539.8 540.6
ZEEL EQ 31-Jul-17 540.6 542 545.4 539.1 540 541.75
ZEEL EQ 1-Aug-17 541.75 543.8 550.5 539.4 543.05 543.6
ZEEL EQ 2-Aug-17 543.6 545.5 545.5 539.9 540 540.3
ZEEL EQ 3-Aug-17 540.3 540 541.7 538.35 540 539.95
ZEEL EQ 4-Aug-17 539.95 540.5 548 538.5 542.15 541.85
ZEEL EQ 7-Aug-17 541.85 542.15 545.3 539.95 540 540.65
ZEEL EQ 8-Aug-17 540.65 533.9 542.55 533.85 540 539.95
ZEEL EQ 9-Aug-17 539.95 539.95 545 536 541.9 540
ZEEL EQ 10-Aug-17 540 540 542.5 502.1 529.2 520.05
ZEEL EQ 11-Aug-17 520.05 517 519.45 502.65 506.05 504.9
ZEEL EQ 14-Aug-17 504.9 509.2 521 500.2 515.8 517.2
ZEEL EQ 16-Aug-17 517.2 520.8 523.25 508.9 517.5 518.7
ZEEL EQ 17-Aug-17 518.7 518 529.9 509.15 525.4 526.75
ZEEL EQ 18-Aug-17 526.75 523.05 525.15 508.1 511 511.6
ZEEL EQ 21-Aug-17 511.6 512.4 515.05 505.35 511.3 509.3
ZEEL EQ 22-Aug-17 509.3 513.9 518 510.7 517 516.45
ZEEL EQ 23-Aug-17 516.45 516.5 519.5 508 515.2 514.9
ZEEL EQ 24-Aug-17 514.9 518 518.9 510 513.1 511.7
ZEEL EQ 28-Aug-17 511.7 515 520.1 510.4 516 517.9
ZEEL EQ 29-Aug-17 517.9 518.4 520.6 512 518.5 518.25
ZEEL EQ 30-Aug-17 518.25 518.5 522 511.9 520 520.35
ZEEL EQ 31-Aug-17 520.35 518 524.2 515.95 520.4 519.5
ZEEL EQ 1-Sep-17 519.5 520.25 527 519.55 523.5 523.65
ZEEL EQ 4-Sep-17 523.65 523 526.3 518.5 520.25 521.6
ZEEL EQ 5-Sep-17 521.6 522 525 519.65 520 520.7
ZEEL EQ 6-Sep-17 520.7 519.7 521.1 519 520 520.05
ZEEL EQ 7-Sep-17 520.05 520.95 525 519.5 521.5 520.85
ZEEL EQ 8-Sep-17 520.85 521.1 524.95 516.7 518.85 519.8
ZEEL EQ 11-Sep-17 519.8 521.8 524.65 519.7 521.5 520.3
ZEEL EQ 12-Sep-17 520.3 524 535.8 521.55 531.5 532.45
ZEEL EQ 13-Sep-17 532.45 534.1 536 528 532 532.7
ZEEL EQ 14-Sep-17 532.7 535 535 525 530.7 529.3
ZEEL EQ 15-Sep-17 529.3 530 536.9 521.5 530.55 534.2
ZEEL EQ 18-Sep-17 534.2 535 547 534.25 544 543.7
ZEEL EQ 19-Sep-17 543.7 546.05 547.85 541.25 544.9 545.1
ZEEL EQ 20-Sep-17 545.1 545 549.9 542.15 548.25 549.1
ZEEL EQ 21-Sep-17 549.1 551 551.05 527.8 535 535.55
ZEEL EQ 22-Sep-17 535.55 533.2 534.2 520.25 520.25 521.7
ZEEL EQ 25-Sep-17 521.7 520.25 529 517.05 526.1 526.5
ZEEL EQ 26-Sep-17 526.5 524.45 527.35 520 527.3 524.9
ZEEL EQ 27-Sep-17 524.9 527 529.65 520.5 522.8 524
ZEEL EQ 28-Sep-17 524 525 525.9 518.25 520 520
ZEEL EQ 29-Sep-17 520 522 524.8 518.05 520 520.1
ZEEL EQ 3-Oct-17 520.1 522 524.5 520 520.5 521.95
ZEEL EQ 4-Oct-17 521.95 521.1 522.9 519.05 522 521.4
ZEEL EQ 5-Oct-17 521.4 521.9 524.3 519.25 520.25 521.6
ZEEL EQ 6-Oct-17 521.6 521 522.9 520 520.85 521.65
ZEEL EQ 9-Oct-17 521.65 526.7 531.45 523.75 526 525.75
ZEEL EQ 10-Oct-17 525.75 529 529 517.75 522.25 522.9
ZEEL EQ 11-Oct-17 522.9 523.3 524 507.15 515.2 514.5
ZEEL EQ 12-Oct-17 514.5 516 518.9 510.2 517.8 517.55
ZEEL EQ 13-Oct-17 517.55 517.3 519.7 509.1 510.2 510.05
ZEEL EQ 16-Oct-17 510.05 511.2 515.3 505.75 514.5 514.45
ZEEL EQ 17-Oct-17 514.45 512.5 515 492.4 495.8 494.8
ZEEL EQ 18-Oct-17 494.8 490.1 492.9 477 491.1 490.75
ZEEL EQ 19-Oct-17 490.75 494.95 495.2 486.5 487.8 489.35
ZEEL EQ 23-Oct-17 489.35 492.8 500.8 485.05 491.65 491.65
ZEEL EQ 24-Oct-17 491.65 496 537.45 492.7 524.35 525.95
ZEEL EQ 25-Oct-17 525.95 533.75 543.25 518.85 530.8 532.15
ZEEL EQ 26-Oct-17 532.15 532.5 541 524.55 533 531.5
ZEEL EQ 27-Oct-17 531.5 534.6 543.75 531.25 542 541.5
ZEEL EQ 30-Oct-17 541.5 542 550.75 540.3 548 549
ZEEL EQ 31-Oct-17 549 548.1 548.1 538.65 543.25 541.9
ZEEL EQ 1-Nov-17 541.9 544.8 544.8 530.75 535.5 535.8
ZEEL EQ 2-Nov-17 535.8 535.8 535.8 525.4 528.15 529.25
ZEEL EQ 3-Nov-17 529.25 533 540.4 527.25 537 538.95
ZEEL EQ 6-Nov-17 538.95 537 538.25 527.45 528.15 530.6
ZEEL EQ 7-Nov-17 530.6 530.9 545.6 529.15 538.45 538.05
ZEEL EQ 8-Nov-17 538.05 538 543.35 529.5 538.95 540.55
ZEEL EQ 9-Nov-17 540.55 538 542.5 530.95 537.95 538.15
ZEEL EQ 10-Nov-17 538.15 539.3 546.7 493.9 543.8 542.75
ZEEL EQ 13-Nov-17 542.75 540 547.6 538 543.75 542.4
ZEEL EQ 14-Nov-17 542.4 542 544.45 539.25 543 542.15
ZEEL EQ 15-Nov-17 542.15 541 543 536.7 540 540.2
ZEEL EQ 16-Nov-17 540.2 540 542.3 535.15 537.7 539.35
ZEEL EQ 17-Nov-17 539.35 540.2 543.8 533 535.5 535.5
ZEEL EQ 20-Nov-17 535.5 534 535 528 533.85 532.7
ZEEL EQ 21-Nov-17 532.7 533.4 546.6 532.65 541 540.25
ZEEL EQ 22-Nov-17 540.25 543.5 566.3 543 560.65 562.05
ZEEL EQ 23-Nov-17 562.05 562 567.75 556.7 563.15 565.1
ZEEL EQ 24-Nov-17 565.1 561.2 569.7 556.25 563.75 564.15
ZEEL EQ 27-Nov-17 564.15 559.55 580 557.2 575.35 575.25
ZEEL EQ 28-Nov-17 575.25 574 589.95 558 584.7 586.65
ZEEL EQ 29-Nov-17 586.65 585.2 596.65 572.35 575.9 577.35
ZEEL EQ 30-Nov-17 577.35 573.05 577.1 566.25 568.7 568.15
ZEEL EQ 1-Dec-17 568.15 572.4 579.55 554.75 557 556.8
ZEEL EQ 4-Dec-17 556.8 564 572.8 553.2 566 566.2
ZEEL EQ 5-Dec-17 566.2 564.95 569.75 556.7 569 568.45
ZEEL EQ 6-Dec-17 568.45 567.95 573.75 564 569.8 569.75
ZEEL EQ 7-Dec-17 569.75 570.5 574.9 566.5 574.35 572.95
ZEEL EQ 8-Dec-17 572.95 574 578.9 560.15 564.1 563
ZEEL EQ 11-Dec-17 563 565 576.3 565 568.95 568
ZEEL EQ 12-Dec-17 568 570 575.7 565.5 569 568.95
ZEEL EQ 13-Dec-17 568.95 569.8 577.95 562.55 566.25 567.05
ZEEL EQ 14-Dec-17 567.05 568.05 571.85 562.35 568.3 567.75
ZEEL EQ 15-Dec-17 567.75 577.95 580 568.25 569.35 571.5
ZEEL EQ 18-Dec-17 571.5 571 587.6 559.9 573 574.35
ZEEL EQ 19-Dec-17 574.35 578.65 583.55 573.8 578.55 578.85
ZEEL EQ 20-Dec-17 578.85 577.2 585.3 577.2 582.2 580.55
ZEEL EQ 21-Dec-17 580.55 582.4 594.3 572.5 574 574.35
ZEEL EQ 22-Dec-17 574.35 577.5 579.75 569.7 573.75 574.55
ZEEL EQ 26-Dec-17 574.55 575 584.35 573.25 580.75 581.9
ZEEL EQ 27-Dec-17 581.9 582 589.95 576.65 587.85 587.35
ZEEL EQ 28-Dec-17 587.35 588.45 592.9 583.4 587.5 585.85
ZEEL EQ 29-Dec-17 585.85 586.15 589 579 581.3 581.8
ZEEL EQ 1-Jan-18 581.8 581.95 587.5 574.7 581 579.2
ZEEL EQ 2-Jan-18 579.2 581 584 576.1 578.1 578.15
ZEEL EQ 3-Jan-18 578.15 580 581.95 577.5 578.4 579.75
ZEEL EQ 4-Jan-18 579.75 580 581 574.75 578.5 580
ZEEL EQ 5-Jan-18 580 580.6 590.05 578.5 585.7 586.85
ZEEL EQ 8-Jan-18 586.85 588.9 599.05 587.65 593 593.9
ZEEL EQ 9-Jan-18 593.9 593.1 593.6 578.8 580.7 580.05
ZEEL EQ 10-Jan-18 580.05 582 586.5 579 579.55 580.5
ZEEL EQ 11-Jan-18 580.5 581.9 583.25 577.4 580.9 580
ZEEL EQ 12-Jan-18 580 584 598.45 579.65 595.75 591
ZEEL EQ 15-Jan-18 591 595.95 610.7 595.75 607.5 606.15
ZEEL EQ 16-Jan-18 606.15 610.4 618.3 607.5 616.5 613.4
ZEEL EQ 17-Jan-18 613.4 615.95 616.45 584.8 592.1 593.1
ZEEL EQ 18-Jan-18 593.1 604 604.35 588.75 597 595.85
ZEEL EQ 19-Jan-18 595.85 590 602.9 585 597.75 600.35
ZEEL EQ 22-Jan-18 600.35 599.8 616.7 598 607.8 608.85
ZEEL EQ 23-Jan-18 608.85 605.4 608 591.55 597.1 597.15
ZEEL EQ 24-Jan-18 597.15 596.9 611.25 590 603 603.2
ZEEL EQ 25-Jan-18 603.2 603 606.6 592.6 598.25 595.85
ZEEL EQ 29-Jan-18 595.85 599 619 599 606.25 608.9
ZEEL EQ 30-Jan-18 608.9 610.45 610.45 597.1 603.5 603
ZEEL EQ 31-Jan-18 603 600 607.2 589.45 596.4 593.7
ZEEL EQ 1-Feb-18 593.7 599.5 600.45 585.5 594 594.95
ZEEL EQ 2-Feb-18 594.95 588 594.55 577.3 582 586.1
ZEEL EQ 5-Feb-18 586.1 576 586.1 573.6 580.1 582.7
ZEEL EQ 6-Feb-18 582.7 565 576.85 558.05 572 571.75
ZEEL EQ 7-Feb-18 571.75 582.9 585.95 573.25 579.1 581.15
ZEEL EQ 8-Feb-18 581.15 581.8 592.3 581.15 584 584.8
ZEEL EQ 9-Feb-18 584.8 579.4 584.9 575.55 584 580.95
ZEEL EQ 12-Feb-18 580.95 585 589.8 579 580 584.5
ZEEL EQ 14-Feb-18 584.5 585 586.65 572.1 573 576.6
ZEEL EQ 15-Feb-18 576.6 576.9 580.6 565.1 571 570.9
ZEEL EQ 16-Feb-18 570.9 580 581.5 565.55 567.6 569.6
ZEEL EQ 19-Feb-18 569.6 569.9 571.4 553.4 566.1 567.95
ZEEL EQ 20-Feb-18 567.95 570 573.6 561.4 570 570.75
ZEEL EQ 21-Feb-18 570.75 572 577.75 570 574.9 573.1
ZEEL EQ 22-Feb-18 573.1 570 572.1 565 567.05 567.05
ZEEL EQ 23-Feb-18 567.05 570 574 566.6 570 569.95
ZEEL EQ 26-Feb-18 569.95 571.5 587.3 569 584.95 585.45
ZEEL EQ 27-Feb-18 585.45 585.45 589 575 575.2 576.5
ZEEL EQ 28-Feb-18 576.5 572 573.9 564.2 564.8 565.35
ZEEL EQ 1-Mar-18 565.35 563.95 568.9 551.6 553 555.4
ZEEL EQ 5-Mar-18 555.4 554.9 557.6 546.95 550.7 551.85
ZEEL EQ 6-Mar-18 551.85 554.5 569.5 553.7 556.25 559.5
ZEEL EQ 7-Mar-18 559.5 562.4 568.7 556 564.9 565.1
ZEEL EQ 8-Mar-18 565.1 565.9 570 560.25 561.65 563.5
ZEEL EQ 9-Mar-18 563.5 566 572.5 564.9 569.15 568.5
ZEEL EQ 12-Mar-18 568.5 575 578 565.1 577.8 576.25
ZEEL EQ 13-Mar-18 576.25 572 580.35 570.25 576.6 579.15
ZEEL EQ 14-Mar-18 579.15 574.55 581.85 570.9 577.05 576.6
ZEEL EQ 15-Mar-18 576.6 577.05 578.6 568.6 570.4 570.4
ZEEL EQ 16-Mar-18 570.4 570.4 580.95 569.1 570.05 570.35
ZEEL EQ 19-Mar-18 570.35 574 574 563.7 567.7 566.45
ZEEL EQ 20-Mar-18 566.45 567.45 577.05 562 574.8 575.1
ZEEL EQ 21-Mar-18 575.1 579.8 579.8 564.75 569.15 566.85
ZEEL EQ 22-Mar-18 566.85 569.65 576.95 553.8 560 559.2
ZEEL EQ 23-Mar-18 559.2 555.5 572.35 551.4 570.1 569.4
ZEEL EQ 26-Mar-18 569.4 569.95 590 567.3 590 585.85
ZEEL EQ 27-Mar-18 585.85 588.25 597 583.6 590.7 586.5
575.5

Symbol Series Date Prev CloseOpen PriceHigh Price Low Price Last Price Close Price
ZEEL EQ 2-Apr-18 575.5 577.3 581.6 573.35 581 578.95
ZEEL EQ 3-Apr-18 578.95 581 586.5 569.2 580.1 581.55
ZEEL EQ 4-Apr-18 581.55 585.95 586.9 573 574.45 574.45
ZEEL EQ 5-Apr-18 574.45 577.1 588.9 577.1 586 586.1
ZEEL EQ 6-Apr-18 586.1 586.1 588.65 581.6 583.25 584.5
ZEEL EQ 9-Apr-18 584.5 585 589.9 570.35 572 571.8
ZEEL EQ 10-Apr-18 571.8 578.9 578.9 569.25 573.75 573.75
ZEEL EQ 11-Apr-18 573.75 575 577.8 569.95 574.5 575.2
ZEEL EQ 12-Apr-18 575.2 575.45 581 570.25 572 571.25
ZEEL EQ 13-Apr-18 571.25 573.45 577.9 571.95 574.95 575.95
ZEEL EQ 16-Apr-18 575.95 573.9 581.55 573.65 579.05 578.1
ZEEL EQ 17-Apr-18 578.1 580 580.05 573.7 575.25 575.45
ZEEL EQ 18-Apr-18 575.45 577 594.95 575.3 588.25 588.25
ZEEL EQ 19-Apr-18 588.25 593 598.7 590.05 592.65 592.9
ZEEL EQ 20-Apr-18 592.9 590 592.95 585.2 588.6 587.7
ZEEL EQ 23-Apr-18 587.7 589.35 602 588 592.8 595.25
ZEEL EQ 24-Apr-18 595.25 597.8 601.75 588 588.7 588.7
ZEEL EQ 25-Apr-18 588.7 587.95 587.95 572.35 585 585.35
ZEEL EQ 26-Apr-18 585.35 585.35 590.35 578.6 581.25 581.15
ZEEL EQ 27-Apr-18 581.15 584 593.45 580.4 592 591.65
ZEEL EQ 30-Apr-18 591.65 585.1 599.4 585.1 590.9 588.05
ZEEL EQ 2-May-18 588.05 593.9 609.75 591.55 600 596.3
ZEEL EQ 3-May-18 596.3 595.5 608.55 588.9 594 593.8
ZEEL EQ 4-May-18 593.8 597.95 599.85 585 586 586.65
ZEEL EQ 7-May-18 586.65 594.4 603.4 581.55 599.95 599.85
ZEEL EQ 8-May-18 599.85 602.9 602.9 588.65 592.8 594.55
ZEEL EQ 9-May-18 594.55 593.1 595.55 589.05 592.7 591.45
ZEEL EQ 10-May-18 591.45 592.8 604.9 585.6 587 588.4
ZEEL EQ 11-May-18 588.4 584.9 599 583.5 592.15 592.8
ZEEL EQ 14-May-18 592.8 591 596 571 576.5 577.65
ZEEL EQ 15-May-18 577.65 578 582.9 566.65 574 572.65
ZEEL EQ 16-May-18 572.65 570 579 566.6 578.6 575.75
ZEEL EQ 17-May-18 575.75 580 581 568.05 569.7 570.95
ZEEL EQ 18-May-18 570.95 571 571.8 561.75 567.25 567.6
ZEEL EQ 21-May-18 567.6 568 569.95 551 551.1 554.1
ZEEL EQ 22-May-18 554.1 554.1 567.15 546.6 566 565.6
ZEEL EQ 23-May-18 565.6 565 566.8 552.65 554.05 554.1
ZEEL EQ 24-May-18 554.1 556.8 557.05 550.2 556.75 555.5
ZEEL EQ 25-May-18 555.5 556.6 568 551.6 564 562.75
ZEEL EQ 28-May-18 562.75 563.75 578.25 553.75 575.95 573.2
ZEEL EQ 29-May-18 573.2 575 576.7 555.7 560.05 557.3
ZEEL EQ 30-May-18 557.3 560 563.9 553.3 563.35 557.45
ZEEL EQ 31-May-18 557.45 561.8 565 552.2 559.2 556.05
ZEEL EQ 1-Jun-18 556.05 555 565 555 555.8 558.3
ZEEL EQ 4-Jun-18 558.3 559.85 567.25 553.5 560.1 560.25
ZEEL EQ 5-Jun-18 560.25 556.6 560.15 538.7 543 544.35
ZEEL EQ 6-Jun-18 544.35 540.5 556 533.5 551.1 550.95
ZEEL EQ 7-Jun-18 550.95 550.5 562.3 546.85 549.3 549.25
ZEEL EQ 8-Jun-18 549.25 545.1 560 545 556.5 557.35
ZEEL EQ 11-Jun-18 557.35 558 570.3 553.3 565.15 567.15
ZEEL EQ 12-Jun-18 567.15 568 570 563.25 563.65 565.2
ZEEL EQ 13-Jun-18 565.2 565.1 565.1 555 557.85 557.1
ZEEL EQ 14-Jun-18 557.1 558.95 559.8 551.65 554.5 554.2
ZEEL EQ 15-Jun-18 554.2 556 559.3 551.2 554.8 555
ZEEL EQ 18-Jun-18 555 555.35 566.95 554 563 561.2
ZEEL EQ 19-Jun-18 561.2 560 560 552.75 554.2 554.5
ZEEL EQ 20-Jun-18 554.5 555 566.85 555 560.85 560.9
ZEEL EQ 21-Jun-18 560.9 557 575 556.5 563.15 563.45
ZEEL EQ 22-Jun-18 563.45 566.8 569.95 562.7 566.7 565.75
ZEEL EQ 25-Jun-18 565.75 567 569.8 557 557 559.05
ZEEL EQ 26-Jun-18 559.05 556.5 568.9 554.4 558.5 562
ZEEL EQ 27-Jun-18 562 560.25 562.4 539.4 545.75 544.35
ZEEL EQ 28-Jun-18 544.35 545.1 553.45 535.7 539 539
ZEEL EQ 29-Jun-18 539 541.65 547.45 534.15 544 543.95
ZEEL EQ 2-Jul-18 543.95 544.05 551.75 532.45 535.7 539.65
ZEEL EQ 3-Jul-18 539.65 539.55 546.15 532.15 544.4 544.8
ZEEL EQ 4-Jul-18 544.8 544 546.2 537.55 543 542.2
ZEEL EQ 5-Jul-18 542.2 543 553.6 536.65 548 551.8
ZEEL EQ 6-Jul-18 551.8 551.2 551.2 541.1 544.25 544.7
ZEEL EQ 9-Jul-18 544.7 545.5 547.75 538.6 539.7 540.6
ZEEL EQ 10-Jul-18 540.6 543 545 537.15 538 538.4
ZEEL EQ 11-Jul-18 538.4 537.75 544.8 536.25 540.55 540.3
ZEEL EQ 12-Jul-18 540.3 542 542.55 532.75 534.4 533.6
ZEEL EQ 13-Jul-18 533.6 538.5 538.5 506.6 509.35 508.7
ZEEL EQ 16-Jul-18 508.7 509.5 518.6 504.65 509.75 508.05
ZEEL EQ 17-Jul-18 508.05 511.85 521.9 507.05 514.7 516.85
ZEEL EQ 18-Jul-18 516.85 519.5 532.7 513.05 522.25 520.9
ZEEL EQ 19-Jul-18 520.9 522.3 526.1 513.3 520.4 521.85
ZEEL EQ 20-Jul-18 521.85 518.95 521.85 510.6 514.6 514.35
ZEEL EQ 23-Jul-18 514.35 514 519.55 504.8 512.95 514.55
ZEEL EQ 24-Jul-18 514.55 513 533.8 513 526.9 525.25
ZEEL EQ 25-Jul-18 525.25 527 529.1 514.05 520.35 521.05
ZEEL EQ 26-Jul-18 521.05 521.95 526.4 515.85 522.5 518.75
ZEEL EQ 27-Jul-18 518.75 522.4 526.45 516.25 516.9 518.65
ZEEL EQ 30-Jul-18 518.65 520.4 525.7 517 523.5 524
ZEEL EQ 31-Jul-18 524 524.5 529.75 522.1 525.85 527.15
ZEEL EQ 1-Aug-18 527.15 528.8 534.5 523.75 527.45 526.45
ZEEL EQ 2-Aug-18 526.45 525 528.6 517.2 519.5 518.4
ZEEL EQ 3-Aug-18 518.4 521 525.85 518.1 520.9 520.6
ZEEL EQ 6-Aug-18 520.6 522 527.95 521 522.8 523.05
ZEEL EQ 7-Aug-18 523.05 526 532.7 525 532 530.55
ZEEL EQ 8-Aug-18 530.55 533.1 540.75 527.2 530.7 530.7
ZEEL EQ 9-Aug-18 530.7 531.25 531.7 521.1 522.55 522.9
ZEEL EQ 10-Aug-18 522.9 525 525 513.85 516.65 516.9
ZEEL EQ 13-Aug-18 516.9 514.9 520 505 507.25 506.45
ZEEL EQ 14-Aug-18 506.45 507 519.55 507 513.65 513.95
ZEEL EQ 16-Aug-18 513.95 513 515 493.2 500.65 500.45
ZEEL EQ 17-Aug-18 500.45 502.95 506.5 499.15 503.5 503.5
ZEEL EQ 20-Aug-18 503.5 509.9 510.75 504.05 506.1 506.15
ZEEL EQ 21-Aug-18 506.15 507 516 505 514.45 515.15
ZEEL EQ 23-Aug-18 515.15 516 516.65 504.65 505.9 505.6
ZEEL EQ 24-Aug-18 505.6 505 511.8 500.55 510.9 510.35
ZEEL EQ 27-Aug-18 510.35 517 517 506.1 512 511.2
ZEEL EQ 28-Aug-18 511.2 515.95 518.4 509.2 510 510.7
ZEEL EQ 29-Aug-18 510.7 512.25 514.35 502.05 505.6 505
ZEEL EQ 30-Aug-18 505 503.5 510 503.5 508.5 508.7
ZEEL EQ 31-Aug-18 508.7 510 511 498 499.95 499.95
ZEEL EQ 3-Sep-18 499.95 504.8 505 497.25 498.8 499.6
ZEEL EQ 4-Sep-18 499.6 501 501.4 484 491.5 493.15
ZEEL EQ 5-Sep-18 493.15 492 494.85 477.65 478 482.45
ZEEL EQ 6-Sep-18 482.45 475.45 478.7 436.05 470.7 470.4
ZEEL EQ 7-Sep-18 470.4 471.8 476.45 460.05 470.5 470.4
ZEEL EQ 10-Sep-18 470.4 469.75 478.05 464.4 473.5 472.75
ZEEL EQ 11-Sep-18 472.75 476 480 458.25 463 466
ZEEL EQ 12-Sep-18 466 469.7 472.5 455.1 464.75 463.85
ZEEL EQ 14-Sep-18 463.85 468.4 473.75 464.75 471 472.05
ZEEL EQ 17-Sep-18 472.05 469 478.8 466 473 475.25
ZEEL EQ 18-Sep-18 475.25 474 477.3 461.3 462.55 464.55
ZEEL EQ 19-Sep-18 464.55 466 467.05 449.4 450.1 450.8
ZEEL EQ 21-Sep-18 450.8 455 458 434.05 452 450.85
ZEEL EQ 24-Sep-18 450.85 454.35 455.65 440.55 446.35 448.05
ZEEL EQ 25-Sep-18 448.05 444 453.45 437 450 449.4
ZEEL EQ 26-Sep-18 449.4 451.2 452.35 443.9 447.45 448.7
ZEEL EQ 27-Sep-18 448.7 446.5 453.7 441 448 445.3
ZEEL EQ 28-Sep-18 445.3 445.1 452 429.2 440.1 438.6
ZEEL EQ 1-Oct-18 438.6 438.6 442 423.2 442 439.35
ZEEL EQ 3-Oct-18 439.35 440 443.75 433.05 439 437.7
ZEEL EQ 4-Oct-18 437.7 437.5 440.55 432 438.25 439.35
ZEEL EQ 5-Oct-18 439.35 438.4 439 415.1 415.7 422.3
ZEEL EQ 8-Oct-18 422.3 420 422.35 410.6 415.8 414.05
ZEEL EQ 9-Oct-18 414.05 415.1 434.8 414.2 433 432.8
ZEEL EQ 10-Oct-18 432.8 434.25 465 434.25 465 459.8
ZEEL EQ 11-Oct-18 459.8 448 479 434.65 463.95 463.9
ZEEL EQ 12-Oct-18 463.9 469.9 480 463.45 465.3 466.7
ZEEL EQ 15-Oct-18 466.7 471 475 463 474 472.5
ZEEL EQ 16-Oct-18 472.5 477.8 477.8 466.75 469.45 469.75
ZEEL EQ 17-Oct-18 469.75 474 476.6 460.2 463 463.6
ZEEL EQ 19-Oct-18 463.6 463 470 451.05 454 455.2
ZEEL EQ 22-Oct-18 455.2 456.6 461.9 444.1 446 449.2
ZEEL EQ 23-Oct-18 449.2 444 450.75 430.55 437.25 437.6
ZEEL EQ 24-Oct-18 437.6 446.2 446.7 428 434.5 435.3
ZEEL EQ 25-Oct-18 435.3 433.8 438.25 428.25 432 432.45
ZEEL EQ 26-Oct-18 432.45 433 433.1 415.85 420.5 421.7
ZEEL EQ 29-Oct-18 421.7 423.5 433.4 421.2 430.7 431.3
ZEEL EQ 30-Oct-18 431.3 430 447.4 425 443.2 444.45
ZEEL EQ 31-Oct-18 444.45 444.55 454.95 431.05 449.25 451.1
ZEEL EQ 1-Nov-18 451.1 449.25 456.5 441.6 449 446.8
ZEEL EQ 2-Nov-18 446.8 450.1 454.4 439.45 440.95 441.35
ZEEL EQ 5-Nov-18 441.35 440.05 447.85 432.1 439.6 438.35
ZEEL EQ 6-Nov-18 438.35 440.95 450.9 438.2 448 448.2
ZEEL EQ 7-Nov-18 448.2 449.3 451.25 445 446.9 446.85
ZEEL EQ 9-Nov-18 446.85 446.9 451.3 443 449.45 450.15
ZEEL EQ 12-Nov-18 450.15 447.1 449.9 435.05 436.55 437.8
ZEEL EQ 13-Nov-18 437.8 435 441.8 432.35 437.5 438.1
ZEEL EQ 14-Nov-18 438.1 440 470 420.7 438.15 435.2
ZEEL EQ 15-Nov-18 435.2 438.2 444.6 433.2 440 441.2
ZEEL EQ 16-Nov-18 441.2 444 451.5 435.5 444 443.6
ZEEL EQ 19-Nov-18 443.6 449.95 449.95 438.25 447 446.8
ZEEL EQ 20-Nov-18 446.8 444.8 451.95 440.75 449 448.1
ZEEL EQ 21-Nov-18 448.1 450.8 450.8 435.6 440 438.7
ZEEL EQ 22-Nov-18 438.7 440.1 460.35 440.1 457.25 458.85
ZEEL EQ 26-Nov-18 458.85 465 470 458.7 461.45 461.6
ZEEL EQ 27-Nov-18 461.6 458 463 452.85 458.55 459.3
ZEEL EQ 28-Nov-18 459.3 459.8 481.9 459.2 477.55 477.45
ZEEL EQ 29-Nov-18 477.45 480.4 496.3 480.05 484 482.15
ZEEL EQ 30-Nov-18 482.15 486.05 496.7 485 487.65 488.6
ZEEL EQ 3-Dec-18 488.6 492.8 499.35 472.85 476.65 475.3
ZEEL EQ 4-Dec-18 475.3 478 488.85 471.6 483 485.15
ZEEL EQ 5-Dec-18 485.15 481.4 484.4 474.1 479 477.4
ZEEL EQ 6-Dec-18 477.4 476.5 480.8 462.75 468.3 468.25
ZEEL EQ 7-Dec-18 468.25 468 483.9 467 477.5 477.4
ZEEL EQ 10-Dec-18 477.4 470 474.05 463.75 465.2 466.15
ZEEL EQ 11-Dec-18 466.15 463.7 482.5 463.35 478.5 478.9
ZEEL EQ 12-Dec-18 478.9 480.05 483.95 476.25 481.55 481.8
ZEEL EQ 13-Dec-18 481.8 483 496 483 492.8 493.7
ZEEL EQ 14-Dec-18 493.7 491 494.95 482 485.55 489.45
ZEEL EQ 17-Dec-18 489.45 485.1 506.9 483.75 498.15 501.85
ZEEL EQ 18-Dec-18 501.85 498 498 454.05 459.7 462.7
ZEEL EQ 19-Dec-18 462.7 461 472.8 447 466.5 465.15
ZEEL EQ 20-Dec-18 465.15 465.5 469.8 456.85 461.5 461.95
ZEEL EQ 21-Dec-18 461.95 463 465.5 444.3 446.05 447.8
ZEEL EQ 24-Dec-18 447.8 448 450 435.2 435.85 436.75
ZEEL EQ 26-Dec-18 436.75 435.85 457 431.3 455.3 455.05
ZEEL EQ 27-Dec-18 455.05 459.45 465.95 451.5 464.3 464.4
ZEEL EQ 28-Dec-18 464.4 461.25 478.7 461.25 474.5 474.45
ZEEL EQ 31-Dec-18 474.45 475.2 483 473.05 476.3 476.45
ZEEL EQ 1-Jan-19 476.45 477.4 481.2 470.85 479.7 480.25
ZEEL EQ 2-Jan-19 480.25 476.05 480 462.25 472.5 470.25
ZEEL EQ 3-Jan-19 470.25 472.5 472.9 457.65 460.6 461.45
ZEEL EQ 4-Jan-19 461.45 463 468.7 455.6 460.9 463.95
ZEEL EQ 7-Jan-19 463.95 469 469 457.5 462.5 462.95
ZEEL EQ 8-Jan-19 462.95 462.5 463.8 448.75 449.1 451.65
ZEEL EQ 9-Jan-19 451.65 453.1 461.65 445.8 452 451.25
ZEEL EQ 10-Jan-19 451.25 452.5 455.5 448.8 451 451.35
ZEEL EQ 11-Jan-19 451.35 452.9 455.25 449.25 449.75 451.05
ZEEL EQ 14-Jan-19 451.05 450.95 451.75 442.3 450.65 448.1
ZEEL EQ 15-Jan-19 448.1 452.4 463.2 450 456.55 456.8
ZEEL EQ 16-Jan-19 456.8 467.9 475.75 450.2 451.8 452.1
ZEEL EQ 17-Jan-19 452.1 453.4 457.05 434.2 440.8 440.9
ZEEL EQ 18-Jan-19 440.9 441.8 445 436.2 440.5 440.3
ZEEL EQ 21-Jan-19 440.3 445 445 434.05 436.25 436.65
ZEEL EQ 22-Jan-19 436.65 436 437.35 420 424.5 425.25
ZEEL EQ 23-Jan-19 425.25 424.5 439.8 423.8 430.3 432.85
ZEEL EQ 24-Jan-19 432.85 433.95 439 424.35 433.8 433.85
ZEEL EQ 25-Jan-19 433.85 437.75 439.35 288.3 299.7 318.4
ZEEL EQ 28-Jan-19 318.4 350.2 382 320 368.5 373.3
ZEEL EQ 29-Jan-19 373.3 369.9 388.5 362.75 379.2 377.4
ZEEL EQ 30-Jan-19 377.4 380 391.65 374.1 387.15 388.85
ZEEL EQ 31-Jan-19 388.85 390.3 390.9 362.3 378.25 380.2
ZEEL EQ 1-Feb-19 380.2 378.6 399.85 348.6 352.6 354.4
ZEEL EQ 4-Feb-19 354.4 344.9 361.95 329.1 346.75 347.75
ZEEL EQ 5-Feb-19 347.75 343 369.9 341.05 364.65 365.35
ZEEL EQ 6-Feb-19 365.35 367 398 367 388.95 388
ZEEL EQ 7-Feb-19 388 389 411.5 386 405.7 408.75
ZEEL EQ 8-Feb-19 408.75 405.65 409 396.15 398.95 398.8
ZEEL EQ 11-Feb-19 398.8 399 404.9 392.8 404.35 401.7
ZEEL EQ 12-Feb-19 401.7 404 419 401.6 418 414.7
ZEEL EQ 13-Feb-19 414.7 415.75 417.95 386.05 410 408.2
ZEEL EQ 14-Feb-19 408.2 414.5 439.9 406.5 435 433.45
ZEEL EQ 15-Feb-19 433.45 440.2 441 421.1 428.4 431.35
ZEEL EQ 18-Feb-19 431.35 429.9 441.65 424 437.85 438.95
ZEEL EQ 19-Feb-19 438.95 440 451 433 448 446.45
ZEEL EQ 20-Feb-19 446.45 447 451 438.4 446 445.05
ZEEL EQ 21-Feb-19 445.05 444 454.9 440 446.25 446.5
ZEEL EQ 22-Feb-19 446.5 443.75 450.8 441.25 447.5 448.25
ZEEL EQ 25-Feb-19 448.25 447.8 454.9 438 446.35 445.15
ZEEL EQ 26-Feb-19 445.15 441 488 440 471.9 469.2
ZEEL EQ 27-Feb-19 469.2 472.7 479.35 454 462.9 463.4
ZEEL EQ 28-Feb-19 463.4 470.35 470.5 458.4 469 466.7
ZEEL EQ 1-Mar-19 466.7 467 488.95 466.35 487.6 486.35
ZEEL EQ 5-Mar-19 486.35 484.9 487.3 479.55 482.4 484.45
ZEEL EQ 6-Mar-19 484.45 484 486.7 466 470.9 470.9
ZEEL EQ 7-Mar-19 470.9 476.25 478.55 454.9 456 459
ZEEL EQ 8-Mar-19 459 459 461.6 451.45 454.75 455.1
ZEEL EQ 11-Mar-19 455.1 458.45 459.9 450.85 453.55 453
ZEEL EQ 12-Mar-19 453 458 472.65 453.1 461.05 463.6
ZEEL EQ 13-Mar-19 463.6 461 462.5 446.5 447.8 448.8
ZEEL EQ 14-Mar-19 448.8 455 463 447.95 448.9 449.8
ZEEL EQ 15-Mar-19 449.8 452 469.7 440.8 455.4 454.25
ZEEL EQ 18-Mar-19 454.25 455.7 463.7 451.6 458.15 457.35
ZEEL EQ 19-Mar-19 457.35 462 467.8 457 466.15 465.75
ZEEL EQ 20-Mar-19 465.75 460 460 441.1 442 443.2
ZEEL EQ 22-Mar-19 443.2 447.7 448.85 431.5 434.1 434.85
ZEEL EQ 25-Mar-19 434.85 431 439.8 414.05 416.25 416.45
ZEEL EQ 26-Mar-19 416.45 418.1 427.2 416.6 419.95 421
ZEEL EQ 27-Mar-19 421 424 428.2 419.1 426.15 423.05
ZEEL EQ 28-Mar-19 423.05 426.85 445 426.3 443.5 442.8
ZEEL EQ 29-Mar-19 442.8 443.5 453.8 437.1 443.3 445.5
returns HPR HPY AVERAGE DAILY RETURN
1.007161 0.007161 0%
2% 1.020026 0.020026
-3% 0.976003 -0.024
1% 1.00727 0.00727
-1% 0.980485 -0.01952 0.999026
1% 1.012359 0.012359
1% 1.014264 0.014264
3% 1.03826 0.03826
-1% 0.986258 -0.01374
1% 1.010783 0.010783
-2% 0.97122 -0.02878
0% 0.994397 -0.0056
0% 1.004508 0.004508
0% 0.999003 -0.001
3% 1.040775 0.040775
-1% 0.990288 -0.00971
-1% 0.99022 -0.00978
2% 1.029018 0.029018
0% 1.005797 0.005797
1% 1.011446 0.011446
-4% 0.970842 -0.02916
-1% 0.990232 -0.00977
1% 1.00775 0.00775
4% 1.043921 0.043921
-1% 0.991924 -0.00808
7% 1.066548 0.066548
0% 0.998884 -0.00112
0% 1.004139 0.004139
0% 0.989159 -0.01084
0% 0.994305 -0.0057
-2% 0.981419 -0.01858
1% 1.000457 0.000457
-1% 0.995189 -0.00481
0% 0.994635 -0.00537
1% 1.003657 0.003657
1% 0.98905 -0.01095
0% 1.007823 0.007823
2% 1.016706 0.016706
-2% 0.972399 -0.0276
0% 0.994281 -0.00572
1% 1.009199 0.009199
 2% 1.011743 0.011743
0% 0.999015 -0.00098
0% 0.994092 -0.00591
2% 1.023441 0.023441
-2% 0.984341 -0.01566
1% 1.013048 0.013048
-1% 0.999455 -0.00054
1% 1.023731 0.023731
-2% 0.979467 -0.02053
0% 0.999563 -0.00044
-1% 0.986789 -0.01321
0% 0.991852 -0.00815
0% 1.004129 0.004129
-1% 0.993452 -0.00655
0% 1.001676 0.001676
0% 0.996109 -0.00389
0% 1.019091 0.019091
-2% 1.000796 0.000796
-1% 0.99567 -0.00433
2% 1.003609 0.003609
3% 1.023543 0.023543
-1% 0.984331 -0.01567
2% 1.014835 0.014835
0% 1.004239 0.004239
-3% 0.969372 -0.03063
1% 1.000994 0.000994
0% 0.992249 -0.00775
0% 1.000991 0.000991
1% 1.007718 0.007718
2% 1.035992 0.035992
1% 1.009735 0.009735
-2% 0.979083 -0.02092
1% 0.999893 -0.00011
-1% 0.992382 -0.00762
-2% 0.979676 -0.02032
3% 1.021328 0.021328
2% 1.021847 0.021847
0% 0.998527 -0.00147
3% 0.995612 -0.00439
-1% 0.994462 -0.00554
3% 1.016973 0.016973
2% 1.021656 0.021656
-1% 0.99403 -0.00597
-1% 0.996663 -0.00334
-1% 0.984848 -0.01515
 2% 1.015133 0.015133
1% 0.991677 -0.00832
2% 1.028715 0.028715
1% 1.006351 0.006351
-3% 0.973786 -0.02621
1% 1.009673 0.009673
0% 1.007186 0.007186
-1% 0.984968 -0.01503
1% 0.998406 -0.00159
0% 0.999504 -0.0005
1% 1.017059 0.017059
1% 1.010903 0.010903
1% 1.013204 0.013204
-2% 0.978544 -0.02146
-1% 0.990022 -0.00998
5% 1.047628 0.047628
0% 0.991011 -0.00899
2% 1.032437 0.032437
-1% 0.982656 -0.01734
0% 0.98787 -0.01213
1% 1.007959 0.007959
-1% 0.998042 -0.00196
1% 1.003072 0.003072
-1% 0.991634 -0.00837
-3% 0.972828 -0.02717
1% 1.003778 0.003778
2% 1.020865 0.020865
-2% 0.978249 -0.02175
1% 1.013006 0.013006
0% 1.006803 0.006803
0% 1.000475 0.000475
0% 0.988064 -0.01194
0% 0.99677 -0.00323
1% 1.010762 0.010762
0% 0.998874 -0.00113
3% 1.032209 0.032209
0% 0.995833 -0.00417
-1% 0.999543 -0.00046
6% 1.047882 0.047882
-3% 0.971207 -0.02879
1% 0.998767 -0.00123
-2% 0.979264 -0.02074
3% 1.02453 0.02453
-1% 0.999297 -0.0007
-4% 0.961221 -0.03878
-3% 0.959601 -0.0404
-5% 0.94661 -0.05339
2% 1.0282 0.0282
-1% 0.98527 -0.01473
2% 1.018301 0.018301
0% 1.009363 0.009363
-2% 0.977195 -0.02281
0% 0.997961 -0.00204
1% 1.008195 0.008195
-2% 0.969904 -0.0301
3% 1.03244 0.03244
0% 0.989408 -0.01059
-2% 0.976327 -0.02367
-2% 0.999302 -0.0007
0% 1.0065 0.0065
1% 1.004465 0.004465
0% 0.997837 -0.00216
0% 0.990491 -0.00951
0% 1.065579 0.065579
0% 0.985969 -0.01403
-5% 0.962375 -0.03762
-6% 0.938923 -0.06108
5% 1.033149 0.033149
-3% 0.966316 -0.03368
-3% 0.957039 -0.04296
-3% 0.960389 -0.03961
4% 1.016742 0.016742
2% 1.015101 0.015101
-4% 0.956645 -0.04336
0% 0.988307 -0.01169
4% 1.03552 0.03552
0% 1.007489 0.007489
0% 0.98818 -0.01182
0% 1.001532 0.001532
-3% 0.970965 -0.02903
0% 0.998421 -0.00158
1% 1.00382 0.00382
-1% 0.989798 -0.0102
3% 1.01764 0.01764
2% 1.004476 0.004476
-2% 0.983582 -0.01642
-2% 0.981778 -0.01822
0% 0.989821 -0.01018
-1% 1.005859 0.005859
1% 1.005115 0.005115
 0% 0.995939 -0.00406
2% 1.014247 0.014247
-2% 0.983185 -0.01682
0% 0.998869 -0.00113
0% 1.010616 0.010616
-2% 0.981364 -0.01864
1% 1.009486 0.009486
2% 1.014655 0.014655
1% 1.015657 0.015657
1% 1.01467 0.01467
0% 0.996799 -0.0032
1% 1.009471 0.009471
0% 0.999129 -0.00087
3% 1.01444 0.01444
-2% 0.975975 -0.02403
0% 1.00043 0.00043
1% 1.008082 0.008082
2% 1.022009 0.022009
0% 0.991571 -0.00843
0% 1.001048 0.001048
1% 1.006276 0.006276
0% 0.998233 -0.00177
0% 0.999482 -0.00052
-1% 0.989741 -0.01026
-2% 0.979042 -0.02096
3% 1.027663 0.027663
-1% 0.994606 -0.00539
4% 1.03147 0.03147
0% 1.007606 0.007606
0% 0.998391 -0.00161
-1% 0.98619 -0.01381
3% 1.027393 0.027393
1% 1.000789 0.000789
-2% 0.976948 -0.02305
2% 1.011947 0.011947
0% 0.990631 -0.00937
2% 1.01839 0.01839
2% 1.018713 0.018713
-1% 0.992433 -0.00757
1% 1.010212 0.010212
-2% 0.982663 -0.01734
2% 1.016992 0.016992
0% 1.004845 0.004845
1% 0.994846 -0.00515
1% 1.008971 0.008971
 -1% 0.992884 -0.00712
-1% 0.991547 -0.00845
0% 0.999325 -0.00067
-3% 0.980156 -0.01984
1% 1.009612 0.009612
-1% 0.992941 -0.00706
-1% 0.984013 -0.01599
0% 1.006 0.006
1% 1.010358 0.010358
0% 0.995383 -0.00462
2% 1.012896 0.012896
1% 1.003978 0.003978
-1% 0.995937 -0.00406
2% 1.003167 0.003167
1% 1.015456 0.015456
0% 0.995265 -0.00474
-1% 0.985294 -0.01471
0% 0.998276 -0.00172
0% 1.004607 0.004607
0% 1.001538 0.001538
1% 1.004027 0.004027
-1% 0.989408 -0.01059
0% 0.995567 -0.00443
3% 1.028707 0.028707
0% 1.001792 0.001792
0% 1.002637 0.002637
1% 1.006673 0.006673

Close Price
0.986929 -0.01307
3% 1.015888 0.015888
2% 1.024815 0.024815
-1% 0.99745 -0.00255
1% 1.014295 0.014295
-2% 0.977293 -0.02271
-2% 0.982315 -0.01769
-2% 0.982203 -0.0178
0% 1.007539 0.007539
-1% 0.987786 -0.01221
1% 1.007043 0.007043
2% 1.019201 0.019201
-1% 0.984633 -0.01537
-1% 0.98981 -0.01019
1% 1.002754 0.002754
 0% 0.999527 -0.00047
1% 1.005685 0.005685
-1% 0.994807 -0.00519
1% 1.012701 0.012701
-1% 0.983582 -0.01642
-1% 0.982547 -0.01745
-3% 0.972308 -0.02769
-1% 0.991599 -0.0084
-1% 0.989321 -0.01068
4% 1.040726 0.040726
6% 1.036632 0.036632
-3% 0.968181 -0.03182
0% 0.991604 -0.0084
-1% 0.993347 -0.00665
0% 1.002775 0.002775
-2% 0.997195 -0.0028
-1% 0.990329 -0.00967
2% 1.00843 0.00843
-2% 0.985191 -0.01481
-1% 0.991915 -0.00808
1% 1.003922 0.003922
1% 1.017647 0.017647
1% 1.001536 0.001536
0% 1.001437 0.001437
-1% 0.986303 -0.0137
1% 1.012413 0.012413
0% 0.992694 -0.00731
0% 1.003155 0.003155
-1% 0.988283 -0.01172
0% 1.000482 0.000482
0% 1.002214 0.002214
0% 1.000959 0.000959
-2% 0.979389 -0.02061
-1% 0.983092 -0.01691
1% 1.006275 0.006275
-1% 0.994814 -0.00519
0% 1.000098 9.84E-05
0% 0.99453 -0.00547
-1% 0.985349 -0.01465
0% 1.003081 0.003081
1% 1.006108 0.006108
0% 0.997554 -0.00245
-4% 0.965829 -0.03417
-1% 0.988878 -0.01112
1% 0.999693 -0.00031
 1% 1.002857 0.002857
0% 0.994929 -0.00507
0% 1.004908 0.004908
2% 1.016994 0.016994
0% 0.998108 -0.00189
1% 1.008648 0.008648
0% 1.022337 0.022337
0% 0.996066 -0.00393
1% 1.005123 0.005123
1% 1.01194 0.01194
-1% 0.994873 -0.00513
2% 1.010116 0.010116
1% 1.016284 0.016284
3% 1.031977 0.031977
-1% 0.988174 -0.01183
3% 1.031728 0.031728
-1% 0.989157 -0.01084
-2% 0.964893 -0.03511
-1% 0.98105 -0.01895
2% 1.017547 0.017547
0% 1.005206 0.005206
0% 0.999539 -0.00046
0% 0.999632 -0.00037
-1% 0.990467 -0.00953
0% 0.999907 -9.26E-05
0% 1.002498 0.002498
0% 0.997233 -0.00277
0% 1.011332 0.011332
0% 1.000093 9.26E-05
-4% 0.963056 -0.03694
-3% 0.976596 -0.0234
2% 1.015711 0.015711
0% 0.995968 -0.00403
2% 1.016892 0.016892
-3% 0.978109 -0.02189
0% 0.99395 -0.00605
1% 1.004962 0.004962
0% 0.996902 -0.0031
-1% 0.987838 -0.01216
1% 1.005631 0.005631
0% 0.999711 -0.00029
0% 1.003568 0.003568
0% 1.002896 0.002896
1% 1.006535 0.006535
0% 0.997323 -0.00268
 0% 0.99751 -0.00249
0% 1.000673 0.000673
0% 0.999808 -0.00019
0% 0.997505 -0.00249
0% 0.997125 -0.00287
2% 1.016126 0.016126
0% 0.997379 -0.00262
-1% 0.989346 -0.01065
1% 1.007925 0.007925
2% 1.016262 0.016262
0% 0.99826 -0.00174
1% 1.007523 0.007523
-2% 0.97196 -0.02804
-3% 0.978432 -0.02157
1% 1.012013 0.012013
0% 1.000858 0.000858
0% 0.994307 -0.00569
-1% 0.990476 -0.00952
0% 0.99636 -0.00364
0% 0.999904 -9.58E-05
0% 1.000576 0.000576
0% 0.999425 -0.00057
0% 1.001248 0.001248
1% 0.998196 -0.0018
-1% 0.988469 -0.01153
-2% 0.983184 -0.01682
1% 1.003004 0.003004
-1% 0.985985 -0.01402
1% 1.006358 0.006358
-4% 0.965463 -0.03454
-1% 1.001326 0.001326
0% 0.988686 -0.01131
0% 0.997666 -0.00233
7% 1.060383 0.060383
1% 0.997002 -0.003
0% 0.998122 -0.00188
2% 1.012907 0.012907
1% 1.012915 0.012915
-1% 0.988688 -0.01131
-1% 0.98348 -0.01652
-1% 0.987775 -0.01222
2% 1.011163 0.011163
-2% 0.988082 -0.01192
1% 1.013468 0.013468
0% 1.00474 0.00474
 0% 1.000279 0.000279
1% 1.006397 0.006397
0% 1.004444 0.004444
0% 1.000277 0.000277
0% 0.998521 -0.00148
0% 0.998796 -0.0012
-1% 0.9913 -0.0087
-1% 0.997566 -0.00243
1% 1.012842 0.012842
4% 1.034131 0.034131
1% 1.005516 0.005516
0% 1.005257 0.005257
2% 1.028058 0.028058
2% 1.022038 0.022038
-2% 0.986586 -0.01341
-2% 0.991449 -0.00855
-2% 0.972746 -0.02725
2% 1.003901 0.003901
0% 1.006195 0.006195
0% 1.003169 0.003169
1% 1.004294 0.004294
-2% 0.980836 -0.01916
1% 1.00531 0.00531
0% 0.998158 -0.00184
0% 0.995174 -0.00483
0% 0.999472 -0.00053
1% 0.98884 -0.01116
0% 1.005867 0.005867
1% 1.000346 0.000346
0% 1.005804 0.005804
-1% 0.986178 -0.01382
0% 0.994892 -0.00511
1% 1.012 0.012
1% 1.009192 0.009192
0% 0.995582 -0.00442
-1% 0.992579 -0.00742
0% 0.995275 -0.00473
0% 0.995095 -0.00491
0% 0.999569 -0.00043
0% 1 0
1% 1.010765 0.010765
1% 1.00849 0.00849
-2% 0.977997 -0.022
0% 0.997423 -0.00258
0% 0.996735 -0.00327
 2% 1.011986 0.011986
3% 1.017116 0.017116
1% 1.004915 0.004915
-3% 0.962903 -0.0371
0% 0.986507 -0.01349
1% 1.017542 0.017542
1% 1.015088 0.015088
-2% 0.986373 -0.01363
1% 1.010555 0.010555
-1% 0.988143 -0.01186
2% 1.016528 0.016528
-1% 0.987796 -0.0122
-2% 0.9895 -0.0105
0% 0.99241 -0.00759
-1% 0.996769 -0.00323
-1% 1.011632 0.011632
-2% 1.011947 0.011947
2% 0.996998 -0.003
1% 1.005156 0.005156
-1% 1.002675 0.002675
1% 0.999145 -0.00085
-1% 0.985641 -0.01436
-1% 0.9896 -0.0104
0% 0.982069 -0.01793
0% 0.996578 -0.00342
0% 1.001316 0.001316
0% 1.001923 0.001923
-1% 0.994825 -0.00518
1% 0.999912 -8.77E-05
3% 1.024409 0.024409
-2% 0.984713 -0.01529
-2% 0.988374 -0.01163
-2% 0.984839 -0.01516
-1% 0.994504 -0.0055
1% 1.009017 0.009017
1% 1.004801 0.004801
0% 0.995759 -0.00424
1% 1.004417 0.004417
1% 1.002174 0.002174
1% 1.0125 0.0125
0% 1.003568 0.003568
-1% 0.988476 -0.01152
0% 0.999912 -8.77E-05
-1% 0.986847 -0.01315
2% 1.013481 0.013481
 -1% 0.977665 -0.02234
-1% 0.981655 -0.01834
2% 1.025023 0.025023
3% 1.027897 0.027897
0% 0.997025 -0.00297
-2%
-100%
Close Price
1.002858 0.002858
0% 1.000947 0.000947
-1% 0.980374 -0.01963
2% 1.015595 0.015595
0% 0.99727 -0.00273
-2% 0.977436 -0.02256
0% 0.991104 -0.0089
0% 1.000348 0.000348
-1% 0.992701 -0.0073
1% 1.00436 0.00436
0% 1.007318 0.007318
0% 0.992155 -0.00784
2% 1.019497 0.019497
1% 0.999831 -0.00017
-1% 0.996102 -0.0039
1% 1.010011 0.010011
-1% 0.984778 -0.01522
-1% 0.995578 -0.00442
-1% 0.992825 -0.00718
2% 1.013099 0.013099
-1% 1.005042 0.005042
1% 1.004041 0.004041
0% 0.997145 -0.00285
-1% 0.981102 -0.0189
2% 1.009169 0.009169
-1% 0.98615 -0.01385
-1% 0.997218 -0.00278
-1% 0.992578 -0.00742
1% 1.013507 0.013507
-3% 0.977411 -0.02259
-1% 0.990744 -0.00926
1% 1.010088 0.010088
-1% 0.984397 -0.0156
-1% 0.994046 -0.00595
-2% 0.975528 -0.02447
2% 1.020754 0.020754
-2% 0.980708 -0.01929
 0% 0.997665 -0.00233
1% 1.011049 0.011049
2% 1.016763 0.016763
-3% 0.969217 -0.03078
0% 0.995446 -0.00455
0% 0.989765 -0.01023
0% 1.005946 0.005946
0% 1.000714 0.000714
-3% 0.977991 -0.02201
1% 1.019334 0.019334
0% 0.997729 -0.00227
1% 1.022473 0.022473
2% 1.016398 0.016398
0% 0.99507 -0.00493
-1% 0.985843 -0.01416
-1% 0.991502 -0.0085
0% 0.998201 -0.0018
1% 1.010534 0.010534
-1% 0.990179 -0.00982
1% 1.010631 0.010631
0% 1.01158 0.01158
0% 0.998147 -0.00185
-1% 0.985979 -0.01402
1% 1.009883 0.009883
-3% 0.97162 -0.02838
-1% 0.988809 -0.01119
1% 1.004246 0.004246
-1% 0.991913 -0.00809
1% 1.00973 0.00973
0% 0.996691 -0.00331
2% 1.016206 0.016206
-1% 0.988208 -0.01179
-1% 0.991017 -0.00898
0% 0.991529 -0.00847
0% 1.004742 0.004742
-1% 0.984502 -0.0155
-5% 0.944661 -0.05534
0% 0.997154 -0.00285
2% 1.009768 0.009768
1% 1.002695 0.002695
0% 0.999138 -0.00086
-1% 0.991136 -0.00886
0% 1.00107 0.00107
2% 1.023879 0.023879
-1% 0.98871 -0.01129
 0% 0.993869 -0.00613
0% 0.992822 -0.00718
1% 1.006918 0.006918
1% 1.005052 0.005052
0% 0.995556 -0.00444
-2% 0.987429 -0.01257
0% 0.999232 -0.00077
0% 1.002011 0.002011
1% 1.00865 0.00865
0% 0.995498 -0.0045
-1% 0.984282 -0.01572
-1% 0.984571 -0.01543
-2% 0.983589 -0.01641
1% 1.013708 0.013708
-3% 0.975536 -0.02446
1% 1.001094 0.001094
1% 0.992646 -0.00735
2% 1.016075 0.016075
-2% 0.979845 -0.02016
1% 1.010594 0.010594
0% 0.988781 -0.01122
0% 0.989825 -0.01018
-1% 0.985847 -0.01415
1% 1.010328 0.010328
-2% 0.980294 -0.01971
0% 0.989699 -0.0103
-1% 0.984331 -0.01567
-2% 0.980589 -0.01941
-2% 0.989378 -0.01062
0% 0.997033 -0.00297
0% 1.006386 0.006386
-1% 0.978992 -0.02101
0% 0.987545 -0.01245
2% 1.007792 0.007792
1% 1.013326 0.013326
-2% 0.980063 -0.01994
-3% 0.967382 -0.03262
0% 0.990879 -0.00912
-1% 0.986134 -0.01387
0% 1.012162 0.012162
0% 0.994459 -0.00554
-1% 0.997312 -0.00269
-2% 0.985397 -0.0146
0% 1.00171 0.00171
0% 0.994773 -0.00523
 0% 1.004229 0.004229
-4% 0.963276 -0.03672
-2% 0.985833 -0.01417
5% 1.04264 0.04264
6% 1.058837 0.058837
1% 1.035491 0.035491
1% 0.99319 -0.00681
1% 1.003185 0.003185
-1% 0.983152 -0.01685
-1% 0.978059 -0.02194
-2% 0.983153 -0.01685
-1% 0.983793 -0.01621
-3% 0.985586 -0.01441
-1% 0.975571 -0.02443
-1% 0.996888 -0.00311
-2% 0.973903 -0.0261
2% 1.018418 0.018418
3% 1.033605 0.033605
1% 1.014734 0.014734
-1% 0.994546 -0.00545
-1% 0.98056 -0.01944
-1% 0.996137 -0.00386
2% 1.016442 0.016442
0% 0.994547 -0.00545
1% 1.007272 0.007272
-3% 0.979199 -0.0208
0% 1.007126 0.007126
-1% 0.989091 -0.01091
1% 1.006846 0.006846
1% 0.999099 -0.0009
1% 0.992999 -0.007
0% 1.007419 0.007419
-2% 0.973159 -0.02684
5% 1.042604 0.042604
1% 0.992688 -0.00731
0% 1.002838 0.002838
4% 1.038386 0.038386
1% 1.003643 0.003643
1% 1.005246 0.005246
-3% 0.964489 -0.03551
2% 1.014958 0.014958
-2% 0.991691 -0.00831
-2% 0.982686 -0.01731
2% 1.020085 0.020085
-2% 0.991809 -0.00819
 3% 1.03278 0.03278
1% 1.003645 0.003645
2% 1.022153 0.022153
-1% 0.996843 -0.00316
3% 1.034529 0.034529
-8% 0.929116 -0.07088
1% 1.009002 0.009002
-1% 0.992374 -0.00763
-3% 0.967171 -0.03283
-2% 0.974888 -0.02511
4% 1.044052 0.044052
2% 1.010774 0.010774
2% 1.028618 0.028618
0% 1.00263 0.00263
1% 1.00597 0.00597
-2% 0.987816 -0.01218
-2% 0.976614 -0.02339
1% 1.002052 0.002052
0% 0.9871 -0.0129
-2% 0.976541 -0.02346
0% 0.995917 -0.00408
0% 0.997459 -0.00254
0% 0.995915 -0.00408
-1% 0.99368 -0.00632
2% 1.009726 0.009726
-1% 0.966232 -0.03377
-2% 0.972431 -0.02757
0% 0.996605 -0.0034
-1% 0.981236 -0.01876
-3% 0.975344 -0.02466
2% 1.01967 0.01967
0% 0.99977 -0.00023
-27% 0.727356 -0.27264
17% 1.065962 0.065962
1% 1.020276 0.020276
3% 1.023289 0.023289
-2% 0.974122 -0.02588
-7% 0.93608 -0.06392
-2% 1.008263 0.008263
5% 1.06516 0.06516
6% 1.057221 0.057221
5% 1.050771 0.050771
-2% 0.983114 -0.01689
1% 1.006767 0.006767
3% 1.026485 0.026485
-2% 0.98184 -0.01816
6% 1.045718 0.045718
0% 0.979896 -0.0201
2% 1.021051 0.021051
2% 1.014659 0.014659
0% 0.995638 -0.00436
0% 1.005631 0.005631
0% 1.010141 0.010141
-1% 0.994082 -0.00592
5% 1.063946 0.063946
-1% 0.980326 -0.01967
1% 0.99224 -0.00776
4% 1.041435 0.041435
0% 0.999072 -0.00093
-3% 0.972934 -0.02707
-3% 0.96378 -0.03622
-1% 0.991503 -0.0085
0% 0.988112 -0.01189
2% 1.012227 0.012227
-3% 0.973536 -0.02646
0% 0.988571 -0.01143
1% 1.004978 0.004978
1% 1.003621 0.003621
2% 1.008117 0.008117
-5% 0.963478 -0.03652
-2% 0.971298 -0.0287
-4% 0.966241 -0.03376
1% 1.006936 0.006936
0% 0.997759 -0.00224
5% 1.037367 0.037367
1% 1.00451 0.00451
Symbol Series Date Prev Close Open PriceHigh Price Low Price Last Price Close Price
2016 2017
ZEEL EQ 1-Apr-16 386.95 384 389.7 383.1 385.05 386.75

ZEEL EQ 31-Mar-17 532.4 532 541 530.6 535.5 535.55

Dividend
Interim
Final 2.25
2.25

Return 39%

2017 18
ZEEL EQ 3-Apr-17 535.55 535.55 539.3 527.15 529 528.55

ZEEL EQ 28-Mar-18 586.5 584.5 588.8 573 579.1 575.5

Dividend
Interim
Final 2.5
2.5

return 9%
2018 19
ZEEL EQ 2-Apr-18 575.5 577.3 581.6 573.35 581 578.95

ZEEL EQ 29-Mar-19 442.8 443.5 453.8 437.1 443.3 445.5

Dividend
Interim
Final 2.9
2.9

return -23%
Average Return 9%
 NIFTY 50 DATA
Date Open High Low Close Shares Traded Turnover (Rs. Cr)
1-Apr-16 7718.05 7740.15 7666.1 7713.05 189571551 8118.47
4-Apr-16 7733.15 7764.45 7704.4 7758.8 160277940 6506.44
5-Apr-16 7736.3 7736.3 7588.65 7603.2 210126897 8412.34
6-Apr-16 7636.05 7638.65 7591.75 7614.35 170653808 6802.69
7-Apr-16 7630.4 7630.75 7535.85 7546.45 241684050 7709.23
8-Apr-16 7542.35 7569.35 7526.7 7555.2 147816460 5981.23
11-Apr-16 7577.8 7678.8 7516.85 7671.4 185353268 7055.61
12-Apr-16 7669.25 7717.4 7663.35 7708.95 168508978 6945.44
13-Apr-16 7777.15 7864.8 7772.2 7850.45 227217288 10071.44
18-Apr-16 7908.15 7920.6 7842.75 7914.7 190258561 10356.03
20-Apr-16 7950.05 7950.4 7877.55 7914.75 211630060 10069.83
21-Apr-16 7953.65 7978.45 7884.1 7912.05 230577117 9613.3
22-Apr-16 7891.8 7923.35 7873.35 7899.3 188988540 7714.04
25-Apr-16 7894.8 7911 7827 7855.05 150776959 7362.13
26-Apr-16 7828.15 7974.5 7822.55 7962.65 208656803 9686.21
27-Apr-16 7942 7991 7940.55 7979.9 213174058 9669.04
28-Apr-16 7967.4 7992 7834.45 7847.25 301485186 14943.3
29-Apr-16 7844.25 7889.05 7788.7 7849.8 251227047 9872.58
2-May-16 7822.7 7829.8 7777.3 7805.9 150818181 6079.16
3-May-16 7824.8 7890.25 7735.15 7747 192271370 8536.83
4-May-16 7724.15 7749 7697.25 7706.55 205939089 7816.27
5-May-16 7731 7777.55 7706.85 7735.5 190792828 8089.45
6-May-16 7717.65 7738.9 7678.35 7733.45 168662226 6296.51
9-May-16 7755.25 7873.65 7753.55 7866.05 165616829 7559.77
10-May-16 7873.55 7896.9 7837.7 7887.8 166957276 7306.72
11-May-16 7804.65 7893.1 7780.9 7848.85 220712496 9394.05
12-May-16 7871.45 7916.05 7849.65 7900.4 157444918 7171.91
13-May-16 7881 7881 7784.2 7814.9 185061782 10152.08
16-May-16 7831.2 7873.9 7772.15 7860.75 211547775 7790.24
17-May-16 7896.85 7940.1 7879.7 7890.75 189140810 8195.95
18-May-16 7846.75 7882.05 7810.75 7870.15 161169418 7333.13
19-May-16 7875.5 7876.2 7766.8 7783.4 175711829 7163.38
20-May-16 7792.2 7812.4 7735.75 7749.7 161889432 6798.89
23-May-16 7813.95 7820.6 7722.2 7731.05 177347948 7141.74
24-May-16 7738.05 7761.55 7715.8 7748.85 151538169 6119.23
25-May-16 7811.8 7941.2 7809.3 7934.9 181636649 8202.39
26-May-16 7974.45 8083 7948.5 8069.65 272456307 12422
27-May-16 8081.95 8164.2 8077.05 8156.65 268963949 10607.22
30-May-16 8166.5 8200 8150.8 8178.5 255086293 9199.38
31-May-16 8209.85 8213.6 8134.3 8160.1 485645737 21491.53
1-Jun-16 8179.2 8215.35 8171.05 8179.95 200371829 8408.53
2-Jun-16 8156.9 8229.5 8154.75 8218.95 187316365 8389.69
3-Jun-16 8246.2 8262 8209.85 8220.8 390652017 10762.52
 6-Jun-16 8228.75 8234.7 8186.05 8201.05 176885226 7657.92
7-Jun-16 8235.55 8294.95 8216.4 8266.45 249365706 10462.49
8-Jun-16 8285.5 8288.9 8252.05 8273.05 179710369 7614.02
9-Jun-16 8273.35 8273.35 8184.6 8203.6 180293039 7973.1
10-Jun-16 8180.25 8265.6 8162.85 8170.05 187757375 7853.83
13-Jun-16 8102.25 8125.25 8063.9 8110.6 174916286 7343.99
14-Jun-16 8134.4 8134.95 8069.5 8108.85 150042362 6003.23
15-Jun-16 8139.4 8213.2 8123.15 8206.6 174953935 6945.89
16-Jun-16 8180.65 8180.65 8074.45 8140.75 195028743 7764.57
17-Jun-16 8176.65 8195.25 8135.8 8170.2 171842760 7741.9
20-Jun-16 8115.75 8244.15 8107.35 8238.5 173750792 7392.97
21-Jun-16 8255.4 8257.25 8202.15 8219.9 141161921 5978.26
22-Jun-16 8213.65 8238.35 8153.25 8203.7 140268297 6377.69
23-Jun-16 8201.15 8285.6 8188.3 8270.45 158852677 6805.86
24-Jun-16 8029.1 8100.7 7927.05 8088.6 306803641 13263.08
27-Jun-16 8039.35 8120.65 8039.35 8094.7 167462711 7614.06
28-Jun-16 8096.05 8146.35 8086.85 8127.85 175724276 7777.39
29-Jun-16 8173.1 8212.4 8157.65 8204 151499716 6940.87
30-Jun-16 8260.25 8308.15 8242.1 8287.75 288031935 12346.32
1-Jul-16 8313.05 8356.75 8308.65 8328.35 170581881 7358.38
4-Jul-16 8376.75 8398.45 8364.7 8370.7 158955823 6662.92
5-Jul-16 8379.3 8381.45 8319.95 8335.95 143253937 5976.01
7-Jul-16 8342 8361.95 8317.7 8337.9 160327315 7592.94
8-Jul-16 8350 8353.3 8287.55 8323.2 142159935 6886.33
11-Jul-16 8413.35 8475.25 8407.05 8467.9 154399933 7576.69
12-Jul-16 8502.6 8526.6 8479.2 8521.05 189339750 7873.74
13-Jul-16 8540.45 8550.25 8493.55 8519.5 201492184 8284.38
14-Jul-16 8515.75 8571.4 8500.7 8565 158738499 6890.07
15-Jul-16 8565.45 8594.8 8510.05 8541.4 228598684 12375.84
18-Jul-16 8564.05 8587.1 8494.35 8508.7 169400452 8200.06
19-Jul-16 8514.3 8540.05 8476.7 8528.55 173050805 7928.14
20-Jul-16 8515.45 8569.9 8512.55 8565.85 165349380 7936.36
21-Jul-16 8582.7 8585.25 8503.45 8510.1 154575685 7399.71
22-Jul-16 8519.65 8548.95 8489.8 8541.2 147619642 6504
25-Jul-16 8519.95 8641.15 8517.2 8635.65 154631398 7850.12
26-Jul-16 8633.75 8644.9 8577.15 8590.65 159563469 8765.45
27-Jul-16 8599.4 8665 8572.05 8615.8 189796380 10885.88
28-Jul-16 8636.95 8674.7 8625.25 8666.3 240721865 12998.06
29-Jul-16 8668.3 8670.35 8631.15 8638.5 161935155 8428.8
1-Aug-16 8654.3 8711.3 8590.5 8636.55 194186858 9881.67
2-Aug-16 8647.45 8687.2 8611.4 8622.9 174556789 8652.31
3-Aug-16 8635.2 8635.45 8529.6 8544.85 168033073 8507.82
4-Aug-16 8599.95 8601.4 8518.15 8551.1 169780463 7399.03
5-Aug-16 8600.2 8689.4 8590.15 8683.15 162784913 7635.01
8-Aug-16 8712.85 8723.5 8697.6 8711.35 177877012 7862.15
 9-Aug-16 8727.8 8728.35 8638.2 8678.25 206261255 9111.4
10-Aug-16 8686.7 8690.1 8564.6 8575.3 178963496 8206.18
11-Aug-16 8572.8 8601.15 8540.05 8592.15 195114539 8634.8
12-Aug-16 8605.45 8684.3 8604.45 8672.15 272014034 11998.86
16-Aug-16 8670.25 8682.35 8600.45 8642.55 231771409 10937.35
17-Aug-16 8639.8 8667.1 8603.6 8624.05 179540691 8161.38
18-Aug-16 8648.85 8690.7 8645.05 8673.25 169431656 7900.6
19-Aug-16 8694.3 8696.6 8647.1 8666.9 197770568 8354.88
22-Aug-16 8667 8684.85 8614 8629.15 156976546 7394.57
23-Aug-16 8628.35 8642.15 8580 8632.6 193302503 7309.82
24-Aug-16 8648.5 8661.05 8620.9 8650.3 154168043 7199.72
25-Aug-16 8668.85 8683.05 8583.65 8592.2 219736214 10508.32
26-Aug-16 8614.35 8622.95 8547.55 8572.55 152146666 7153.37
29-Aug-16 8583.75 8622 8543.75 8607.45 133723771 6857.99
30-Aug-16 8646.75 8750.6 8642.25 8744.35 154828719 8392.76
31-Aug-16 8754.05 8819.2 8754.05 8786.2 373422334 22534.29
1-Sep-16 8793.6 8813.25 8759.95 8774.65 246336047 9653.93
2-Sep-16 8796.35 8824.1 8768.2 8809.65 197385217 8231.93
6-Sep-16 8852.7 8950.85 8848.45 8943 201617132 9571.31
7-Sep-16 8968.7 8968.7 8913.35 8917.95 299145644 11430.95
8-Sep-16 8915.5 8960.35 8896 8952.5 223937056 10773.98
9-Sep-16 8934.3 8939.15 8858.7 8866.7 181344327 9976.28
12-Sep-16 8732.95 8746.95 8699.4 8715.6 190199613 9248.73
14-Sep-16 8710.65 8739.85 8688.9 8726.6 189984289 9112.57
15-Sep-16 8743.85 8751.95 8704.35 8742.55 149889703 7347.34
16-Sep-16 8780.85 8847.65 8750.5 8779.85 274039556 14430.63
19-Sep-16 8788.45 8824.3 8774.2 8808.4 135814177 7364.64
20-Sep-16 8816.1 8816.45 8759.3 8775.9 140718486 7035.07
21-Sep-16 8790.3 8826.85 8757.3 8777.15 153441330 7572.41
22-Sep-16 8873.35 8893.35 8837.8 8867.45 178136644 9305.56
23-Sep-16 8880.75 8885.2 8820.3 8831.55 191618169 9793.98
26-Sep-16 8807.9 8809.55 8715.1 8723.05 169050086 8518.5
27-Sep-16 8748.9 8768.5 8690.5 8706.4 156100521 7446.12
28-Sep-16 8711.2 8767.05 8703.15 8745.15 170643694 8348.19
29-Sep-16 8792.7 8800.65 8558.25 8591.25 384395249 19467.3
30-Sep-16 8581.5 8637.15 8555.2 8611.15 187333285 8849.27
3-Oct-16 8666.15 8745.2 8635 8738.1 141472076 7173.62
4-Oct-16 8770 8783.65 8736.1 8769.15 189990151 8251.59
5-Oct-16 8806.35 8806.95 8731.4 8743.95 162103951 6866.33
6-Oct-16 8768.7 8781.15 8684.65 8709.55 168713605 8114.93
7-Oct-16 8721.7 8723.7 8663.8 8697.6 155053800 8144.3
10-Oct-16 8735.35 8745.8 8703.95 8708.8 111794053 5159.83
13-Oct-16 8671.5 8681.55 8541.35 8573.35 218861324 10581.55
14-Oct-16 8594 8604.45 8549.8 8583.4 167848947 9613.47
17-Oct-16 8612.95 8615.4 8506.15 8520.4 203516577 8590.35
18-Oct-16 8556.05 8685.1 8555.9 8677.9 216626083 9162.11
19-Oct-16 8697.5 8698.75 8636.7 8659.1 177397872 7790.01
20-Oct-16 8693.35 8727 8678.3 8699.4 165952091 7120.32
21-Oct-16 8708.6 8709.1 8652.05 8693.05 162162047 8022.44
24-Oct-16 8709.85 8736.95 8684.15 8708.95 161966274 6876.28
25-Oct-16 8721.7 8722.65 8663.45 8691.3 195696479 8718.02
26-Oct-16 8657.3 8657.3 8596.6 8615.25 226133074 9696.9
27-Oct-16 8607.1 8624.85 8550.25 8615.25 250336333 12300.53
28-Oct-16 8625 8653.75 8581.75 8638 180906084 8953.72
30-Oct-16 8672.35 8678.25 8616.25 8625.7 16610872 805.89
1-Nov-16 8653.15 8669.6 8614.5 8626.25 170068995 8441.3
2-Nov-16 8542.8 8549.5 8504.85 8514 160130480 7683.07
3-Nov-16 8499.85 8537.65 8476.15 8484.95 175773254 7558.06
4-Nov-16 8503.6 8504 8400.25 8433.75 231783152 11798.48
7-Nov-16 8535.75 8535.85 8481.45 8497.05 178070534 8436.7
8-Nov-16 8540 8559.4 8480.1 8543.55 201759648 8515.57
9-Nov-16 8067.5 8476.2 8002.25 8432 323968654 15536.37
10-Nov-16 8555.6 8598.45 8510.7 8525.75 271196930 12386.39
11-Nov-16 8456.65 8460.6 8284.95 8296.3 275221694 12485.11
15-Nov-16 8284.85 8288.55 8093.2 8108.45 370298063 17387.22
16-Nov-16 8205.65 8210.05 8089.4 8111.6 277801233 13705.03
17-Nov-16 8105.1 8151.25 8060.3 8079.95 197183084 8713.06
18-Nov-16 8097.55 8128.95 8048.3 8074.1 166199545 7901.64
21-Nov-16 8102.1 8102.45 7916.4 7929.1 225608889 9199.11
22-Nov-16 7989.15 8019.05 7938.15 8002.3 216677654 9000.44
23-Nov-16 8051.2 8055.2 7973.1 8033.3 186602328 8681.67
24-Nov-16 8011.8 8024.85 7952.55 7965.5 268619026 11868.11
25-Nov-16 8007.95 8122.25 7976.75 8114.3 183355873 8920.79
28-Nov-16 8080.65 8146.5 8066.5 8126.9 195595287 8666.87
29-Nov-16 8131.55 8197.35 8128.7 8142.15 195618384 8486.32
30-Nov-16 8172.15 8234.25 8139.25 8224.5 255725357 14473.78
1-Dec-16 8244 8250.8 8185.05 8192.9 162597213 7720.96
2-Dec-16 8153.55 8159.3 8070.05 8086.8 176767415 8050.5
5-Dec-16 8088.75 8141.9 8056.85 8128.75 130435865 6432.02
6-Dec-16 8153.15 8178.7 8130.85 8143.15 118854323 5417.56
7-Dec-16 8168.4 8190.45 8077.5 8102.05 175024334 7900.03
8-Dec-16 8152.1 8256.25 8151.75 8246.85 146857616 7275.01
9-Dec-16 8271.7 8274.95 8241.95 8261.75 154344775 6866.81
12-Dec-16 8230.65 8230.65 8154.45 8170.8 111432551 5026.02
13-Dec-16 8196.15 8228.85 8155.8 8221.8 189739559 8976.54
14-Dec-16 8229.35 8229.4 8165.1 8182.45 149132520 6763.63
15-Dec-16 8128.4 8225.9 8121.95 8153.6 187425988 8579.44
16-Dec-16 8178.2 8178.7 8127.45 8139.45 209268331 9854.07
19-Dec-16 8126 8132.5 8094.85 8104.35 110669713 5272.2
20-Dec-16 8110.6 8124.1 8062.75 8082.4 132026742 6296.67
21-Dec-16 8105.85 8112.55 8053.25 8061.3 127543733 6304.6
22-Dec-16 8043.85 8046.45 7964.95 7979.1 126409580 6206.58
23-Dec-16 7972.5 8022.6 7942.05 7985.75 127921701 5907.28
26-Dec-16 7965.1 7970.05 7893.8 7908.25 110171222 4808.67
27-Dec-16 7915.05 8044.65 7903.7 8032.85 122463312 5282.66
28-Dec-16 8047.55 8100.55 8028.4 8034.85 130580701 5816.34
29-Dec-16 8030.6 8111.1 8020.8 8103.6 183984077 7635.4
30-Dec-16 8119.65 8197 8114.75 8185.8 131457250 5800.7
2-Jan-17 8210.1 8212 8133.8 8179.5 122016111 5255.49
3-Jan-17 8196.05 8219.1 8148.6 8192.25 131186021 6053.67
4-Jan-17 8202.65 8218.5 8180.9 8190.5 136476345 6543.13
5-Jan-17 8226.65 8282.65 8223.7 8273.8 163957452 8180.68
6-Jan-17 8281.85 8306.85 8233.25 8243.8 143689850 7298.74
9-Jan-17 8259.35 8263 8227.75 8236.05 102211190 5197.62
10-Jan-17 8262.7 8293.8 8261 8288.6 147312927 6904.57
11-Jan-17 8327.8 8389 8322.25 8380.65 192285417 8938.68
12-Jan-17 8391.05 8417.2 8382.3 8407.2 177948383 7359.24
13-Jan-17 8457.65 8461.05 8373.15 8400.35 190949616 9156.16
16-Jan-17 8390.95 8426.7 8374.4 8412.8 127938836 6043.67
17-Jan-17 8415.05 8440.9 8378.3 8398 125781216 6389.21
18-Jan-17 8403.85 8460.3 8397.4 8417 168867039 7411.23
19-Jan-17 8418.4 8445.15 8404.05 8435.1 170956149 7324.14
20-Jan-17 8404.35 8423.65 8340.95 8349.35 208901233 9014.51
23-Jan-17 8329.6 8404.15 8327.2 8391.5 200993100 8664.94
24-Jan-17 8407.05 8480.95 8398.15 8475.8 184745781 8524.17
25-Jan-17 8499.45 8612.6 8493.95 8602.75 301490150 13901.89
27-Jan-17 8610.5 8672.7 8606.9 8641.25 283905821 11568.92
30-Jan-17 8635.55 8662.6 8617.75 8632.75 314110760 9333.49
31-Jan-17 8629.45 8631.75 8552.4 8561.3 537110119 14721.17
1-Feb-17 8570.35 8722.4 8537.5 8716.4 337797412 13494.05
2-Feb-17 8724.75 8757.6 8685.8 8734.25 292329202 11555.02
3-Feb-17 8735.15 8748.25 8707.75 8740.95 196936238 8193.45
6-Feb-17 8785.45 8814.1 8770.2 8801.05 200403782 8701.51
7-Feb-17 8805.7 8809.3 8741.05 8768.3 233294532 9060.63
8-Feb-17 8774.55 8791.25 8715 8769.05 225485726 9110.24
9-Feb-17 8795.55 8821.4 8724.1 8778.4 193282248 8972.67
10-Feb-17 8812.35 8822.1 8771.2 8793.55 232947341 10320.17
13-Feb-17 8819.8 8826.9 8754.2 8805.05 211180353 8659.48
14-Feb-17 8819.9 8820.45 8772.5 8792.3 194133563 8494.44
15-Feb-17 8778.95 8807.9 8712.85 8724.7 222828919 10472.37
16-Feb-17 8739 8783.95 8719.6 8778 190277738 9695.63
17-Feb-17 8883.7 8896.45 8804.25 8821.7 307526025 23432.58
20-Feb-17 8818.55 8886.25 8809.8 8879.2 173022362 7833.53
21-Feb-17 8890.75 8920.8 8860.95 8907.85 181091326 8863.71
22-Feb-17 8931.6 8960.75 8905.25 8926.9 254677956 13514.08
23-Feb-17 8956.4 8982.15 8927.55 8939.5 388874096 17243.08
27-Feb-17 8943.7 8951.8 8888.65 8896.7 195847099 10388.83
28-Feb-17 8898.95 8914.75 8867.6 8879.6 302722890 13819.57
1-Mar-17 8904.4 8960.8 8898.6 8945.8 212328974 9681.99
2-Mar-17 8982.85 8992.5 8879.8 8899.75 225608140 10075.19
3-Mar-17 8883.5 8907.1 8860.1 8897.55 208915878 9783.57
6-Mar-17 8915.1 8967.8 8914 8963.45 180194586 8955.06
7-Mar-17 8977.75 8977.85 8932.8 8946.9 178827506 8149.28
8-Mar-17 8950.7 8957.05 8891.95 8924.3 183325544 9489.36
9-Mar-17 8914.5 8945.8 8899.5 8927 176810453 8493.21
10-Mar-17 8953.7 8975.7 8903.95 8934.55 157419999 7385.28
14-Mar-17 9091.65 9122.75 9060.5 9087 278726933 14087.57
15-Mar-17 9086.85 9106.55 9075.5 9084.8 248033251 9671.51
16-Mar-17 9129.65 9158.45 9128.55 9153.7 215096446 9275.05
17-Mar-17 9207.8 9218.4 9147.6 9160.05 295554265 13226.29
20-Mar-17 9166.95 9167.6 9116.3 9126.85 342395900 9251.16
21-Mar-17 9133.95 9147.75 9087.2 9121.5 255396073 10191.6
22-Mar-17 9047.2 9072.9 9019.3 9030.45 239463699 10065.92
23-Mar-17 9048.75 9099.05 9048.6 9086.3 197705274 8699.36
24-Mar-17 9104 9133.55 9089.4 9108 210021581 8853.03
27-Mar-17 9093.45 9094.85 9024.65 9045.2 209036051 8921.57
28-Mar-17 9081.5 9110.4 9079.8 9100.8 188985603 8139.28
29-Mar-17 9128.7 9153.15 9109.1 9143.8 250902906 11089.43
30-Mar-17 9142.6 9183.15 9136.35 9173.75 333410368 15585.42
31-Mar-17 9158.9 9191.7 9152.1 9173.75 196771674 10955.05
 ZEEL NSE DATA
Returns Symbol Series Date Prev CloseOpen PriceHigh Price
_ AVERAGE 0.081318 ZEEL EQ 1-Apr-16 386.95 384 389.7
-20% RISK 0.688284 ZEEL EQ 4-Apr-16 386.75 387 396.25
29% ZEEL EQ 5-Apr-16 394.75 393.8 393.8
-19% BETA 0.001011 ZEEL EQ 6-Apr-16 384.35 385.15 389.9
13% ZEEL EQ 7-Apr-16 387.95 392 392
-22% ZEEL EQ 8-Apr-16 384.35 384.35 391.1
18% ZEEL EQ 11-Apr-16 389.1 389.1 395.8
-2% ZEEL EQ 12-Apr-16 394.65 390.75 406.5
45% ZEEL EQ 13-Apr-16 405.7 407.5 410
3% ZEEL EQ 18-Apr-16 401.9 403.4 409.55
-3% ZEEL EQ 20-Apr-16 407.75 411.75 411.75
-5% ZEEL EQ 21-Apr-16 399.9 401.55 404.2
-20% ZEEL EQ 22-Apr-16 399.3 399.3 404
-5% ZEEL EQ 25-Apr-16 401.1 401.1 402.9
32% ZEEL EQ 26-Apr-16 400.7 397.3 414.9
0% ZEEL EQ 27-Apr-16 413.5 411.85 416.8
55% ZEEL EQ 28-Apr-16 407.85 409 410.25
-34% ZEEL EQ 29-Apr-16 405 403.2 416.2
-38% ZEEL EQ 2-May-16 414.9 414 417.55
40% ZEEL EQ 3-May-16 416.4 415 422.9
-8% ZEEL EQ 4-May-16 419.75 416.7 417.95
3% ZEEL EQ 5-May-16 404.55 404.4 404.9
-22% ZEEL EQ 6-May-16 400.45 400 405.25
20% ZEEL EQ 9-May-16 403.1 403 422.85
-3% ZEEL EQ 10-May-16 420.7 421 422
29% ZEEL EQ 11-May-16 417.6 420 451.95
-24% ZEEL EQ 12-May-16 447.95 448 450.8
42% ZEEL EQ 13-May-16 447.5 447 454.15
-23% ZEEL EQ 16-May-16 448.85 452 458.95
5% ZEEL EQ 17-May-16 447.1 447.75 453
-11% ZEEL EQ 18-May-16 445.2 444 444
-2% ZEEL EQ 19-May-16 435.75 437.95 440.55
-5% ZEEL EQ 20-May-16 438.15 436.5 441.2
5% ZEEL EQ 23-May-16 434.4 438 444.4
-14% ZEEL EQ 24-May-16 435.65 437.5 440.85
34% ZEEL EQ 25-May-16 439.1 447.5 447.9
51% ZEEL EQ 26-May-16 442.6 441 446.75
-15% ZEEL EQ 27-May-16 444.45 445.95 455
-13% ZEEL EQ 30-May-16 453.4 456.5 456.5
134% ZEEL EQ 31-May-16 443.9 445.9 448.95
-61% ZEEL EQ 1-Jun-16 443.35 445.7 452.5
0% ZEEL EQ 2-Jun-16 449.8 451.35 458.85
28% ZEEL EQ 3-Jun-16 456.65 457 461.8
-29% ZEEL EQ 6-Jun-16 456.55 457 457
37% ZEEL EQ 7-Jun-16 454.3 452.2 466
-27% ZEEL EQ 8-Jun-16 462.8 463 463
5% ZEEL EQ 9-Jun-16 455.75 456 464.65
-1% ZEEL EQ 10-Jun-16 461.95 459 464.4
-6% ZEEL EQ 13-Jun-16 458.75 453 465
-18% ZEEL EQ 14-Jun-16 463.75 465.1 466.4
16% ZEEL EQ 15-Jun-16 455.55 458 461.3
12% ZEEL EQ 16-Jun-16 457.8 457.95 457.95
0% ZEEL EQ 17-Jun-16 451.9 454.1 458
-5% ZEEL EQ 20-Jun-16 450.4 448.1 452.75
-19% ZEEL EQ 21-Jun-16 449.95 450.5 454.7
7% ZEEL EQ 22-Jun-16 447.55 447.55 452.5
7% ZEEL EQ 23-Jun-16 448.3 449.7 453.6
95% ZEEL EQ 24-Jun-16 447.95 440 451.05
-43% ZEEL EQ 27-Jun-16 448.4 439.45 452.5
2% ZEEL EQ 28-Jun-16 439.8 438.8 439.85
-11% ZEEL EQ 29-Jun-16 436.9 443.35 446
78% ZEEL EQ 30-Jun-16 444.95 446 461.5
-40% ZEEL EQ 1-Jul-16 456.5 459.5 460
-9% ZEEL EQ 4-Jul-16 452.3 455 463.5
-10% ZEEL EQ 5-Jul-16 461.75 460 469.8
27% ZEEL EQ 7-Jul-16 461.95 462 463.1
-9% ZEEL EQ 8-Jul-16 447.85 452.65 455.9
10% ZEEL EQ 11-Jul-16 453.1 458 458
4% ZEEL EQ 12-Jul-16 454.45 454.1 456
5% ZEEL EQ 13-Jul-16 454.55 453.5 461.5
-17% ZEEL EQ 14-Jul-16 457 450.1 468.25
80% ZEEL EQ 15-Jul-16 466.3 467.4 474
-34% ZEEL EQ 18-Jul-16 471.95 470.9 474.8
-3% ZEEL EQ 19-Jul-16 461.05 466.5 470.5
0% ZEEL EQ 20-Jul-16 466.45 466 470.6
-7% ZEEL EQ 21-Jul-16 462.45 462.5 463.7
-12% ZEEL EQ 22-Jul-16 453.1 454.8 465.75
21% ZEEL EQ 25-Jul-16 464.5 464.6 475.9
12% ZEEL EQ 26-Jul-16 474.75 475.25 477
24% ZEEL EQ 27-Jul-16 474.55 490 494
19% ZEEL EQ 28-Jul-16 487.85 487.55 491.25
-35% ZEEL EQ 29-Jul-16 484.85 489 500.35
17% ZEEL EQ 1-Aug-16 497.3 494.1 509.35
-12% ZEEL EQ 2-Aug-16 504.8 502.5 505.4
-2% ZEEL EQ 3-Aug-16 499.5 494.5 499
-13% ZEEL EQ 4-Aug-16 492.85 495 495.65
3% ZEEL EQ 5-Aug-16 487.5 489 498
3% ZEEL EQ 8-Aug-16 496.4 504.6 504.6
 16% ZEEL EQ 9-Aug-16 500.4 498 513.95
-10% ZEEL EQ 10-Aug-16 512.3 511.75 517.8
5% ZEEL EQ 11-Aug-16 515 515 515.65
39% ZEEL EQ 12-Aug-16 501.5 501.4 507.55
-9% ZEEL EQ 16-Aug-16 506.25 501 507.2
-25% ZEEL EQ 17-Aug-16 504.6 505.6 506.15
-3% ZEEL EQ 18-Aug-16 498 502 504.8
6% ZEEL EQ 19-Aug-16 501.2 503.8 505.2
-11% ZEEL EQ 22-Aug-16 503.55 501.2 512
-1% ZEEL EQ 23-Aug-16 509.75 509.05 517.95
-2% ZEEL EQ 24-Aug-16 514.6 515 524
46% ZEEL EQ 25-Aug-16 521.8 522 525.6
-32% ZEEL EQ 26-Aug-16 510.8 511.1 515.75
-4% ZEEL EQ 29-Aug-16 506 506 532.55
22% ZEEL EQ 30-Aug-16 530.1 534 534.3
168% ZEEL EQ 31-Aug-16 529.2 522.55 543.95
-57% ZEEL EQ 1-Sep-16 539.5 544.85 544.85
-15% ZEEL EQ 2-Sep-16 535.4 540 540
16% ZEEL EQ 6-Sep-16 533.45 534 539.25
19% ZEEL EQ 7-Sep-16 538.25 536.2 537.6
-6% ZEEL EQ 8-Sep-16 535.15 537.05 542.4
-7% ZEEL EQ 9-Sep-16 538.7 537.9 539.25
-7% ZEEL EQ 12-Sep-16 533.4 529.95 529.95
-1% ZEEL EQ 14-Sep-16 515.55 516.2 520.95
-19% ZEEL EQ 15-Sep-16 518.15 520 535.1
96% ZEEL EQ 16-Sep-16 530.85 531 536.45
-49% ZEEL EQ 19-Sep-16 519.45 519 528.6
-4% ZEEL EQ 20-Sep-16 525.75 521.8 529.35
8% ZEEL EQ 21-Sep-16 525.35 526 530
23% ZEEL EQ 22-Sep-16 526.25 532 535
5% ZEEL EQ 23-Sep-16 525.65 526.3 529.95
-13% ZEEL EQ 26-Sep-16 524.6 525 532.45
-13% ZEEL EQ 27-Sep-16 530.65 533 543.6
12% ZEEL EQ 28-Sep-16 532.4 530.9 552
133% ZEEL EQ 29-Sep-16 548 552 558.75
-55% ZEEL EQ 30-Sep-16 549.7 547 553.5
-19% ZEEL EQ 3-Oct-16 546.75 552.4 589.9
15% ZEEL EQ 4-Oct-16 578.85 580 580
-17% ZEEL EQ 5-Oct-16 563.3 567.9 574.5
18% ZEEL EQ 6-Oct-16 567.2 566.65 570.4
0% ZEEL EQ 7-Oct-16 554.9 558.5 573.5
-37% ZEEL EQ 10-Oct-16 572.2 569 575
105% ZEEL EQ 13-Oct-16 568.6 568.6 568.6
-9% ZEEL EQ 14-Oct-16 546.55 550.75 550.75
-11% ZEEL EQ 17-Oct-16 528.5 531 531
 7% ZEEL EQ 18-Oct-16 502.65 500 519.75
-15% ZEEL EQ 19-Oct-16 514.1 515.95 516.6
-9% ZEEL EQ 20-Oct-16 508.35 510.9 521.75
13% ZEEL EQ 21-Oct-16 520.25 518 528.6
-14% ZEEL EQ 24-Oct-16 522.85 524 525
27% ZEEL EQ 25-Oct-16 512.05 515 522.2
11% ZEEL EQ 26-Oct-16 513.95 512.5 519.15
27% ZEEL EQ 27-Oct-16 516.7 520 520.95
-27% ZEEL EQ 28-Oct-16 504.35 504 522.45
-91% ZEEL EQ 30-Oct-16 520.35 524 524
947% ZEEL EQ 1-Nov-16 518.45 521.7 522.45
-9% ZEEL EQ 2-Nov-16 509.35 501.25 506.05
-2% ZEEL EQ 3-Nov-16 500.9 500 507
56% ZEEL EQ 4-Nov-16 503.25 503.9 509.7
-28% ZEEL EQ 7-Nov-16 506.15 508.5 516
1% ZEEL EQ 8-Nov-16 507.4 510.05 515
82% ZEEL EQ 9-Nov-16 505.2 475 515.75
-20% ZEEL EQ 10-Nov-16 506.15 513.15 521.75
1% ZEEL EQ 11-Nov-16 505.95 501 501
39% ZEEL EQ 15-Nov-16 482.15 483 490
-21% ZEEL EQ 16-Nov-16 453.5 460.05 482.2
-36% ZEEL EQ 17-Nov-16 475.3 475 479.75
-9% ZEEL EQ 18-Nov-16 459 466.7 466.7
16% ZEEL EQ 21-Nov-16 446.65 451.9 453
-2% ZEEL EQ 22-Nov-16 434 442 451
-4% ZEEL EQ 23-Nov-16 449.4 450.3 463.2
37% ZEEL EQ 24-Nov-16 457.1 459 459
-25% ZEEL EQ 25-Nov-16 439.1 444.7 451.35
-3% ZEEL EQ 28-Nov-16 439.5 442 462
-2% ZEEL EQ 29-Nov-16 457.7 454 465.95
71% ZEEL EQ 30-Nov-16 457.4 461.1 462.5
-47% ZEEL EQ 1-Dec-16 455.65 456.9 463.7
4% ZEEL EQ 2-Dec-16 457.6 456.35 457
-20% ZEEL EQ 5-Dec-16 443.1 443.25 446.65
-16% ZEEL EQ 6-Dec-16 442.55 445 453.7
46% ZEEL EQ 7-Dec-16 446.7 446 447.9
-8% ZEEL EQ 8-Dec-16 441.45 445 454.8
-6% ZEEL EQ 9-Dec-16 452.85 458 464
-27% ZEEL EQ 12-Dec-16 460.05 459.85 467.9
79% ZEEL EQ 13-Dec-16 452.3 450 450.5
-25% ZEEL EQ 14-Dec-16 441.8 447 447
27% ZEEL EQ 15-Dec-16 442.45 435.2 447.6
15% ZEEL EQ 16-Dec-16 437.75 439.85 446.9
-46% ZEEL EQ 19-Dec-16 442.1 443.25 448
19% ZEEL EQ 20-Dec-16 441.45 442.2 450
 0% ZEEL EQ 21-Dec-16 448.5 449 449
-2% ZEEL EQ 22-Dec-16 441.45 442.05 445.85
-5% ZEEL EQ 23-Dec-16 441.55 438 445
-19% ZEEL EQ 26-Dec-16 442.65 440 441.9
10% ZEEL EQ 27-Dec-16 431.8 432.2 438.55
10% ZEEL EQ 28-Dec-16 436.3 436.7 448
31% ZEEL EQ 29-Dec-16 443.1 440.7 449.95
-24% ZEEL EQ 30-Dec-16 447.6 446.5 455.2
-9% ZEEL EQ 2-Jan-17 453.05 453.05 458.4
15% ZEEL EQ 3-Jan-17 451.6 454 459.65
8% ZEEL EQ 4-Jan-17 458.3 459 461.75
25% ZEEL EQ 5-Jan-17 458.6 464 474.4
-11% ZEEL EQ 6-Jan-17 470.7 474.5 474.9
-29% ZEEL EQ 9-Jan-17 463.1 464.9 468
33% ZEEL EQ 10-Jan-17 465.1 464 469
29% ZEEL EQ 11-Jan-17 467.75 468 481.9
-18% ZEEL EQ 12-Jan-17 478.3 480.5 485.5
24% ZEEL EQ 13-Jan-17 476.45 477.05 480.6
-34% ZEEL EQ 16-Jan-17 477.55 478 486.45
6% ZEEL EQ 17-Jan-17 481 481 488.3
16% ZEEL EQ 18-Jan-17 480.15 482.3 484.5
-1% ZEEL EQ 19-Jan-17 482.05 482.5 482.65
23% ZEEL EQ 20-Jan-17 477.55 477.15 478.4
-4% ZEEL EQ 23-Jan-17 467.15 469.95 485.3
-2% ZEEL EQ 24-Jan-17 482.95 482 489
63% ZEEL EQ 25-Jan-17 479.4 483 503.05
-17% ZEEL EQ 27-Jan-17 498.2 493 511
-19% ZEEL EQ 30-Jan-17 496.75 497.15 501.95
58% ZEEL EQ 31-Jan-17 496.35 496 496
-8% ZEEL EQ 1-Feb-17 489.15 491 506.55
-14% ZEEL EQ 2-Feb-17 504.45 507 510.25
-29% ZEEL EQ 3-Feb-17 507.4 507.55 514.15
6% ZEEL EQ 6-Feb-17 495.85 498.05 505.5
4% ZEEL EQ 7-Feb-17 504 507 507
1% ZEEL EQ 8-Feb-17 502.25 503 514
-2% ZEEL EQ 9-Feb-17 512.25 513 524.5
15% ZEEL EQ 10-Feb-17 522.6 522 524
-16% ZEEL EQ 13-Feb-17 518.05 519 526
-2% ZEEL EQ 14-Feb-17 524.3 522 522.85
23% ZEEL EQ 15-Feb-17 512.95 512 526.5
-7% ZEEL EQ 16-Feb-17 520.7 516 520.85
142% ZEEL EQ 17-Feb-17 518.5 523.9 524.9
-67% ZEEL EQ 20-Feb-17 521.2 523.9 532.85
13% ZEEL EQ 21-Feb-17 528.6 527 527.65
52% ZEEL EQ 22-Feb-17 523.25 520.55 527
 28% ZEEL EQ 23-Feb-17 516.15 518.9 522.5
-40% ZEEL EQ 27-Feb-17 518.55 514 516.05
33% ZEEL EQ 28-Feb-17 503.8 504.6 513.15
-30% ZEEL EQ 1-Mar-17 509.45 510 511.65
4% ZEEL EQ 2-Mar-17 506.4 509.8 511.95
-3% ZEEL EQ 3-Mar-17 501.65 500 505
-8% ZEEL EQ 6-Mar-17 503 502.05 508.5
-9% ZEEL EQ 7-Mar-17 507.25 509 512.25
16% ZEEL EQ 8-Mar-17 506.65 507.9 515.85
-10% ZEEL EQ 9-Mar-17 514.45 515.35 518.85
-13% ZEEL EQ 10-Mar-17 517.4 516.9 522.25
91% ZEEL EQ 14-Mar-17 514.8 521 525.5
-31% ZEEL EQ 15-Mar-17 522.65 517.6 528.15
-4% ZEEL EQ 16-Mar-17 525.6 527.95 527.95
43% ZEEL EQ 17-Mar-17 525.45 527 527.45
-30% ZEEL EQ 20-Mar-17 519.25 522 525.2
10% ZEEL EQ 21-Mar-17 521.1 521 525
-1% ZEEL EQ 22-Mar-17 523.4 520 526.65
-14% ZEEL EQ 23-Mar-17 520.8 521.5 525
2% ZEEL EQ 24-Mar-17 523.6 524 525.9
1% ZEEL EQ 27-Mar-17 518.45 518.8 519.05
-9% ZEEL EQ 28-Mar-17 516.5 515.55 531.9
36% ZEEL EQ 29-Mar-17 530.35 530 536.55
41% ZEEL EQ 30-Mar-17 530.95 531 538.45
-30% ZEEL EQ 31-Mar-17 532.4 532 541
Low Price Last Price Close Price Average Prreturns average Date
383.1 385.05 386.75 385.27 0.001483 1-Apr-16
387 393.5 394.75 392.88 2% risk 4-Apr-16
382.6 384 384.35 385.28 -3% 0.018203 5-Apr-16
384.25 389 387.95 387.9 1% 6-Apr-16
383.1 384.85 384.35 385.42 -1% 7-Apr-16
382.5 389.7 389.1 387.35 1% 8-Apr-16
387.6 394.4 394.65 392.35 1% 11-Apr-16
390.75 403.7 405.7 402.95 3% 12-Apr-16
400.55 402.3 401.9 404.68 -1% 13-Apr-16
397.75 406 407.75 405.97 1% 18-Apr-16
398.45 400.15 399.9 400.74 -2% 20-Apr-16
395.55 398.7 399.3 398.85 0% 21-Apr-16
398.5 400.9 401.1 401.3 0% 22-Apr-16
395.65 399.85 400.7 399 0% 25-Apr-16
397.3 414.2 413.5 405.25 3% 26-Apr-16
406.25 407.6 407.85 410.61 -1% 27-Apr-16
401.7 404.2 405 406.31 -1% 28-Apr-16
402 415 414.9 411.7 2% 29-Apr-16
411.25 416.6 416.4 414.81 0% 2-May-16
414.9 419 419.75 419.46 1% 3-May-16
402.7 403.2 404.55 407.17 -4% 4-May-16
396.3 402.45 400.45 399.99 -1% 5-May-16
397.8 405 403.1 401.77 1% 6-May-16
403 420.95 420.7 416.45 4% 9-May-16
414.5 418.1 417.6 418.06 -1% 10-May-16
419 448.25 447.95 442.11 7% 11-May-16
442.05 448.8 447.5 445.31 0% 12-May-16
441.05 449 448.85 448.82 0% 13-May-16
445.7 446.5 447.1 451.8 0% 16-May-16
443.35 445 445.2 447.8 0% 17-May-16
433.7 435.8 435.75 438.12 -2% 18-May-16
430.25 436.9 438.15 436.18 1% 19-May-16
432.85 436.9 434.4 436.88 -1% 20-May-16
434.3 435.85 435.65 438.96 0% 23-May-16
431.35 440.05 439.1 436.05 1% 24-May-16
439.75 442 442.6 442.03 1% 25-May-16
439.6 446 444.45 443.52 0% 26-May-16
443 452.2 453.4 452.08 2% 27-May-16
441.6 443.3 443.9 444.19 -2% 30-May-16
438.55 443 443.35 443.9 0% 31-May-16
442.35 449.65 449.8 448.22 1% 1-Jun-16
446.55 455.6 456.65 452.56 2% 2-Jun-16
453.85 455.7 456.55 458.34 0% 3-Jun-16
 451.2 453.1 454.3 454.38 0% 6-Jun-16
452.2 463.15 462.8 462.76 2% 7-Jun-16
452.1 456.3 455.75 455.14 -2% 8-Jun-16
456 459.7 461.95 461.48 1% 9-Jun-16
457 459 458.75 461.38 -1% 10-Jun-16
451.25 462.5 463.75 459.72 1% 13-Jun-16
452.8 455.15 455.55 456.34 -2% 14-Jun-16
455.3 459.25 457.8 458.72 0% 15-Jun-16
447.5 453 451.9 450.9 -1% 16-Jun-16
449.25 450.35 450.4 453.04 0% 17-Jun-16
446 450.8 449.95 449.54 0% 20-Jun-16
446.35 447.05 447.55 449.46 -1% 21-Jun-16
445.45 448.15 448.3 448.61 0% 22-Jun-16
446 448.5 447.95 448.71 0% 23-Jun-16
434.95 446 448.4 443.69 0% 24-Jun-16
437.25 439.55 439.8 440 -2% 27-Jun-16
433.5 437.2 436.9 436.57 -1% 28-Jun-16
438.3 444.7 444.95 443.83 2% 29-Jun-16
444.3 455.85 456.5 455.13 3% 30-Jun-16
450.85 451.25 452.3 455.78 -1% 1-Jul-16
452 460.6 461.75 459.23 2% 4-Jul-16
457.7 461.7 461.95 464.19 0% 5-Jul-16
446.5 449 447.85 449.72 -3% 7-Jul-16
448.7 450.55 453.1 453.27 1% 8-Jul-16
448.95 454.6 454.45 453.32 0% 11-Jul-16
452.35 454.1 454.55 454.38 0% 12-Jul-16
452.8 453.9 457 456.93 1% 13-Jul-16
448.3 467.45 466.3 458.64 2% 14-Jul-16
463.5 469.3 471.95 470.35 1% 15-Jul-16
459.8 462.45 461.05 465.36 -2% 18-Jul-16
460.25 468.5 466.45 466.08 1% 19-Jul-16
459.3 462.5 462.45 463.25 -1% 20-Jul-16
451.5 452.7 453.1 456.33 -2% 21-Jul-16
451.9 464.6 464.5 461.79 3% 22-Jul-16
462.05 475.15 474.75 470.2 2% 25-Jul-16
469 474 474.55 473.53 0% 26-Jul-16
475.7 485.85 487.85 486.1 3% 27-Jul-16
483.1 484.45 484.85 486.3 -1% 28-Jul-16
479 499 497.3 491.46 3% 29-Jul-16
492.25 503.95 504.8 501.63 2% 1-Aug-16
494 498 499.5 498.62 -1% 2-Aug-16
488.75 492.5 492.85 493.66 -1% 3-Aug-16
483.8 486.75 487.5 487.74 -1% 4-Aug-16
488.4 496.6 496.4 493.33 2% 5-Aug-16
495.85 499.6 500.4 499.74 1% 8-Aug-16
494.05 511.5 512.3 503.25 2% 9-Aug-16
508.05 515.9 515 514.17 1% 10-Aug-16
497.15 501.45 501.5 502.37 -3% 11-Aug-16
497.95 506 506.25 505.25 1% 12-Aug-16
498.4 504.15 504.6 503.19 0% 16-Aug-16
496 497.35 498 500.41 -1% 17-Aug-16
498.1 501.75 501.2 501.03 1% 18-Aug-16
499.25 503.05 503.55 501.71 0% 19-Aug-16
501.2 511 509.75 507.45 1% 22-Aug-16
505.5 517.9 514.6 509.9 1% 23-Aug-16
514.6 522.8 521.8 520.79 1% 24-Aug-16
507.45 510.5 510.8 512.95 -2% 25-Aug-16
504 505.5 506 507.7 -1% 26-Aug-16
505.05 532.3 530.1 519.46 5% 29-Aug-16
522.1 529 529.2 528.31 0% 30-Aug-16
522.55 540.5 539.5 537.55 2% 31-Aug-16
533.2 536 535.4 537.79 -1% 1-Sep-16
530.3 532 533.45 534.36 0% 2-Sep-16
531 538.25 538.25 537.7 1% 6-Sep-16
530.25 535.55 535.15 533.52 -1% 7-Sep-16
533.3 538.6 538.7 537.41 1% 8-Sep-16
531.3 532.35 533.4 534.66 -1% 9-Sep-16
511.8 517.35 515.55 517.62 -3% 12-Sep-16
507.4 519.15 518.15 513.25 1% 14-Sep-16
512.7 530.2 530.85 523.91 2% 15-Sep-16
516.65 520.85 519.45 524.89 -2% 16-Sep-16
518.4 525 525.75 525.35 1% 19-Sep-16
520.1 526.25 525.35 525.53 0% 20-Sep-16
520 527.95 526.25 524.58 0% 21-Sep-16
523.6 524.75 525.65 528.38 0% 22-Sep-16
522.8 525.1 524.6 525.38 0% 23-Sep-16
523.55 531.65 530.65 529.58 1% 26-Sep-16
528.7 531.5 532.4 538.58 0% 27-Sep-16
527.05 551 548 542.98 3% 28-Sep-16
531.8 547.2 549.7 547.92 0% 29-Sep-16
540.55 545.55 546.75 548.95 -1% 30-Sep-16
548.75 578.65 578.85 573.1 6% 3-Oct-16
558.75 564.8 563.3 564.44 -3% 4-Oct-16
561.65 565.55 567.2 566.48 1% 5-Oct-16
552.15 559 554.9 559.59 -2% 6-Oct-16
555.5 571 572.2 567.66 3% 7-Oct-16
562.55 567.5 568.6 569.09 -1% 10-Oct-16
539.15 548 546.55 549.72 -4% 13-Oct-16
525 528 528.5 531.16 -3% 14-Oct-16
497.25 498.25 502.65 512.42 -5% 17-Oct-16
 498.3 515 514.1 512.5 2% 18-Oct-16
504.85 508.55 508.35 509.41 -1% 19-Oct-16
508.65 519.9 520.25 516.97 2% 20-Oct-16
517.7 521.1 522.85 524.05 0% 21-Oct-16
510.2 513.7 512.05 514.61 -2% 24-Oct-16
506.8 512 513.95 515.1 0% 25-Oct-16
509.5 516 516.7 516.42 1% 26-Oct-16
499.7 504.5 504.35 505.85 -2% 27-Oct-16
504 520 520.35 517.72 3% 28-Oct-16
515.15 518 518.45 519.05 0% 30-Oct-16
507.6 511.2 509.35 514.95 -2% 1-Nov-16
498.6 500.7 500.9 500.92 -2% 2-Nov-16
496.35 503.4 503.25 503.13 0% 3-Nov-16
499.6 508 506.15 504.82 1% 4-Nov-16
503.1 505.75 507.4 511.44 0% 7-Nov-16
501.15 505.2 505.2 505.5 0% 8-Nov-16
456 507.35 506.15 499.85 0% 9-Nov-16
502.75 507.3 505.95 513.04 0% 10-Nov-16
479.45 482.8 482.15 490.58 -5% 11-Nov-16
450.5 452.55 453.5 458.94 -6% 15-Nov-16
459.4 473.3 475.3 469.99 5% 16-Nov-16
455.95 462.1 459 469.18 -3% 17-Nov-16
442.4 446 446.65 451.39 -3% 18-Nov-16
429.25 435.5 434 438.07 -3% 21-Nov-16
437.55 449 449.4 446.21 4% 22-Nov-16
439.75 455.95 457.1 450.83 2% 23-Nov-16
437.1 441.5 439.1 443.48 -4% 24-Nov-16
431.8 438 439.5 443.98 0% 25-Nov-16
439.5 456 457.7 452.25 4% 28-Nov-16
452.75 456 457.4 460.86 0% 29-Nov-16
451.15 453 455.65 456.55 0% 30-Nov-16
455 459.6 457.6 459.01 0% 1-Dec-16
441.15 442.45 443.1 451.09 -3% 2-Dec-16
430.5 444.95 442.55 437.6 0% 5-Dec-16
443.55 444.8 446.7 449.82 1% 6-Dec-16
436.65 442.15 441.45 440.24 -1% 7-Dec-16
443.5 453 452.85 451.3 3% 8-Dec-16
455.25 460 460.05 460.05 2% 9-Dec-16
450 450.5 452.3 457.89 -2% 12-Dec-16
439.55 441.55 441.8 441.35 -2% 13-Dec-16
438 441 442.45 441.02 0% 14-Dec-16
434 437 437.75 439.69 -1% 15-Dec-16
437 444.9 442.1 442.78 1% 16-Dec-16
440 442.2 441.45 442.48 0% 19-Dec-16
440 448.45 448.5 444.94 2% 20-Dec-16
 440.1 442.05 441.45 443.38 -2% 21-Dec-16
438.25 440.5 441.55 442.86 0% 22-Dec-16
427.65 441.85 442.65 437.56 0% 23-Dec-16
430.1 432.5 431.8 434.88 -2% 26-Dec-16
430.35 435.8 436.3 435.01 1% 27-Dec-16
436.7 441.6 443.1 445.01 2% 28-Dec-16
437.15 447.5 447.6 444.75 1% 29-Dec-16
446.5 453 453.05 451.29 1% 30-Dec-16
450.4 452.5 451.6 454.38 0% 2-Jan-17
450 458.2 458.3 456.46 1% 3-Jan-17
453.45 457.5 458.6 458.53 0% 4-Jan-17
459.55 471.5 470.7 464.68 3% 5-Jan-17
462 462.05 463.1 466.82 -2% 6-Jan-17
461.85 465 465.1 465.56 0% 9-Jan-17
463.35 466.85 467.75 466.57 1% 10-Jan-17
468 478 478.3 478 2% 11-Jan-17
473.6 475.5 476.45 478.75 0% 12-Jan-17
466.5 479.65 477.55 473.62 0% 13-Jan-17
478 480 481 483.07 1% 16-Jan-17
477.6 478.9 480.15 483.06 0% 17-Jan-17
476.35 482 482.05 481.02 0% 18-Jan-17
476 476.1 477.55 478.98 -1% 19-Jan-17
465.05 468 467.15 471.23 -2% 20-Jan-17
468.35 484 482.95 477.43 3% 23-Jan-17
473.5 480.8 479.4 481.85 -1% 24-Jan-17
480.8 497.55 498.2 495.41 4% 25-Jan-17
484.5 498.45 496.75 500.21 0% 27-Jan-17
490.85 495 496.35 496.35 0% 30-Jan-17
487.35 490.5 489.15 490.99 -1% 31-Jan-17
487.4 502.05 504.45 498.39 3% 1-Feb-17
494 505.05 507.4 502.6 1% 2-Feb-17
491.6 495 495.85 499.91 -2% 3-Feb-17
495.95 504.15 504 502.26 2% 6-Feb-17
493.6 503 502.25 498.82 0% 7-Feb-17
500.35 513.1 512.25 510.33 2% 8-Feb-17
508 524.25 522.6 518.21 2% 9-Feb-17
511 516.95 518.05 515.47 -1% 10-Feb-17
515.5 526 524.3 522.01 1% 13-Feb-17
511.25 512.9 512.95 516.08 -2% 14-Feb-17
511.45 521.2 520.7 521.99 2% 15-Feb-17
508.35 519.5 518.5 515.08 0% 16-Feb-17
516.85 521 521.2 520.18 1% 17-Feb-17
517.4 528.2 528.6 526.96 1% 20-Feb-17
520.15 523.75 523.25 522.89 -1% 21-Feb-17
512.55 516.65 516.15 519.63 -1% 22-Feb-17
513.05 518.8 518.55 517.86 0% 23-Feb-17
501.35 504.7 503.8 505.75 -3% 27-Feb-17
504.6 508.7 509.45 509.17 1% 28-Feb-17
504.5 505.5 506.4 507.13 -1% 1-Mar-17
498.75 501.3 501.65 506.03 -1% 2-Mar-17
493.65 503.2 503 498.65 0% 3-Mar-17
495.35 507 507.25 501.15 1% 6-Mar-17
502.55 505.65 506.65 505.84 0% 7-Mar-17
505.05 514.4 514.45 510.3 2% 8-Mar-17
512.35 517 517.4 516.36 1% 9-Mar-17
511.15 515.7 514.8 515.68 -1% 10-Mar-17
519.15 520.5 522.65 522.46 2% 14-Mar-17
517.6 523.65 525.6 524.22 1% 15-Mar-17
521.8 525.8 525.45 525.32 0% 16-Mar-17
515.3 519 519.25 519.2 -1% 17-Mar-17
516.65 520.3 521.1 520.87 0% 20-Mar-17
516.3 524 523.4 520.51 0% 21-Mar-17
517.25 521.5 520.8 521.19 0% 22-Mar-17
518.45 523.95 523.6 522.92 1% 23-Mar-17
515.5 516.6 518.45 520.9 -1% 24-Mar-17
511.9 517.2 516.5 516.15 0% 27-Mar-17
515.55 530.4 530.35 527.42 3% 28-Mar-17
528.75 530.35 530.95 532.59 0% 29-Mar-17
529.2 532.25 532.4 533.3 0% 30-Mar-17
530.6 535.5 535.55 536.7 1% 31-Mar-17
 sectorial index NSE MEDIA
Open High Low Close Shares Tra Turnover (Rs. Cr) returns AVERAGE 0%
2312.1 2330.1 2305.95 2324.55 10961896 210.71 risk 0.013103
2327.4 2359.25 2327.4 2355.85 10736851 153.06 1%
2349.3 2349.3 2284.3 2288.65 10800743 154.98 -3%
2294.6 2314.4 2292.7 2309.65 8805895 110.77 1%
2321.9 2322.95 2277.9 2281.65 8862462 98.55 -1%
2280.8 2300.75 2276.3 2290.65 16053740 135.31 0%
2295.1 2318.05 2285.85 2315.45 15112666 139.31 1%
2308.6 2364.95 2306.75 2362.1 11547691 176.76 2%
2374.1 2388.9 2356.35 2359.4 9859598 136.41 0%
2364 2393.85 2347.3 2388.1 13602962 173.2 1%
2404.65 2404.65 2355.45 2375.45 37741966 279.44 -1%
2383.25 2392.65 2359.85 2371.5 16325571 165.09 0%
2368 2392.4 2368 2378.1 9756855 138.04 0%
2377.75 2386.4 2363.2 2379.5 12347340 139.98 0%
2369.45 2422.9 2369.35 2418.85 13637051 200.37 2%
2415.05 2431.45 2397 2402.15 9443632 119.13 -1%
2406.4 2415.45 2376.05 2385 17435772 224.24 -1%
2381.35 2425 2377.35 2423.35 12507969 200.15 2%
2420.25 2432.55 2409.75 2429.65 12050746 206.08 0%
2428.25 2455.2 2426.4 2440.8 12724019 216.34 0%
2432.2 2435.4 2370.7 2378.15 9976964 149.2 -3%
2379.3 2381.95 2352.05 2368.6 9026746 162.24 0%
2362.3 2379.2 2357.7 2370.55 7219440 111.94 0%
2373 2446.25 2373 2439.65 8063870 132.35 3%
2439.45 2442.3 2420.6 2426.75 7954452 156.32 -1%
2421.05 2541.5 2421.05 2535.15 30622352 676.29 4%
2541.5 2558.5 2518.75 2547.85 18278782 305.11 1%
2546.2 2578.4 2527.45 2560.75 22659978 270.7 1%
2573.2 2598.6 2554.55 2561.35 16671167 277.45 0%
2572.9 2601.85 2572.9 2577.6 20048999 480.93 1%
2570.75 2570.75 2527.35 2534.15 13774836 342.43 -2%
2541.25 2541.25 2482.5 2488.85 22260467 585.29 -2%
2487.8 2508.05 2483 2490.8 13458064 265.18 0%
2511.9 2518 2464.75 2472.5 35715999 447.02 -1%
2479.65 2479.65 2448.3 2467.75 31185597 356.9 0%
2504.65 2504.65 2483 2499 13161802 176.98 1%
2496.7 2520.85 2488.3 2513.15 20755770 300.49 1%
2528.65 2556.85 2514.2 2546 15443576 238.54 1%
2557.95 2557.95 2506.6 2533.2 12762994 184.44 -1%
2543.4 2544.55 2512.05 2533.8 13240358 203.22 0%
2544.75 2563.3 2534.65 2549.55 11963902 201.48 1%
2554.9 2575.95 2529.65 2568.4 8351599 152.1 1%
2576.6 2587.05 2551.2 2555.9 8094886 133.18 0%
 2557.6 2557.85 2538.7 2552.55 8249379 134.49 0%
2550.55 2594.5 2550.55 2584.2 9320711 151.2 1%
2587.3 2590 2557.85 2586.1 15079213 170.49 0%
2591.55 2610.95 2584.7 2600.4 16425486 210.81 1%
2592 2622.65 2587.4 2590.85 17204210 244.99 0%
2567.75 2603.7 2556.7 2600.8 7168059 116.2 0%
2607.85 2611.85 2574.85 2587.55 7754012 145.25 -1%
2602.1 2616 2596.95 2603.9 11209771 200.83 1%
2600.85 2600.9 2557.4 2579.95 11828122 213.12 -1%
2591.55 2607.4 2567.9 2574.35 12334780 186.72 0%
2562.7 2591.65 2556.95 2581.05 13267820 191.43 0%
2591.85 2606.25 2569.65 2576.85 16044558 218.24 0%
2580.25 2593.1 2569.95 2574.35 11938543 184.78 0%
2577.1 2583.95 2559.8 2564.7 10874383 252.19 0%
2515.65 2548.65 2474.7 2542.95 15743190 225.76 -1%
2514.3 2540.95 2514.3 2527.55 9511348 206.85 -1%
2524.3 2531.55 2514.15 2524 12855902 228.24 0%
2553.55 2577.75 2543.45 2574.7 15093947 212.31 2%
2582.2 2653.15 2581.45 2633.9 27889926 423.51 2%
2645.25 2649.75 2626.9 2631.55 14727636 224.7 0%
2645.6 2677.85 2642.4 2664.1 12874425 234.87 1%
2660.9 2693.9 2652.85 2661.95 13968195 298.92 0%
2667.55 2671.85 2615.35 2625.65 15527164 325.15 -1%
2651.7 2651.7 2629.15 2643.55 13492691 227.47 1%
2671.5 2671.5 2639.85 2652.05 17939493 200.05 0%
2652.55 2658.9 2639.8 2655.55 16939067 244.95 0%
2650.05 2667.05 2612.2 2625.2 49067964 334.8 -1%
2604.45 2671.45 2597.15 2666.3 22965708 246.99 2%
2678.45 2684.8 2661.4 2674.55 13183370 215.24 0%
2670.9 2687.75 2623.8 2629.3 11320205 151.51 -2%
2652.45 2664.85 2625.15 2658.25 11276123 217.57 1%
2660.5 2675.9 2639.05 2654.1 11084613 279.46 0%
2652.95 2669.05 2632.35 2639.95 20841783 480.83 -1%
2649.25 2685.15 2646.1 2681.7 17082232 351.31 2%
2685.25 2728.55 2675.05 2725.65 12116495 309.04 2%
2727.05 2734.15 2708.65 2717.4 12062386 318.87 0%
2765.5 2780.8 2723.25 2750.55 17079371 425.01 1%
2751.9 2776.15 2739.45 2753.85 26237345 459.67 0%
2768.2 2823.3 2744.05 2815.2 30357997 445.1 2%
2810.35 2869.25 2810.35 2849.5 29420856 596.64 1%
2843 2854.6 2814.05 2826 16264755 289.43 -1%
2815.5 2820.9 2783.95 2793.85 14069865 269.02 -1%
2815.45 2815.45 2765.5 2778.8 18887373 314.97 -1%
2788.35 2830 2788.25 2826.15 12744990 320.27 2%
2854.4 2854.4 2821.35 2838.05 10574925 188.32 0%
 2830.1 2866.6 2808.45 2860.7 27436462 423.35 1%
2861.15 2870.9 2831.9 2844.2 17792373 309.06 -1%
2845.55 2845.65 2780.3 2803.6 12802634 231.73 -1%
2806.55 2826.25 2796.25 2816.85 8579228 169.44 0%
2797.35 2820.1 2790.3 2814 12329201 205.13 0%
2822.15 2831.3 2804.95 2811.3 18077536 293.93 0%
2833.25 2849.25 2821.45 2840.75 17651290 348.61 1%
2853.05 2853.05 2829.75 2843.2 13822342 273.38 0%
2829.4 2863 2824.6 2839.35 13885567 346.13 0%
2834.8 2871.15 2828.15 2861.15 13940594 233.77 1%
2866.3 2893.15 2865.7 2890.55 15806284 223.51 1%
2895.45 2906.05 2849.9 2858.5 18203583 310.99 -1%
2863.5 2872.6 2838 2844.5 13073517 249.99 0%
2842.15 2926.4 2836.2 2918 12129351 284.9 3%
2932.25 2936.2 2901.9 2930.65 24636906 373.76 0%
2911.3 2984.35 2911.3 2965.95 25173671 521.05 1%
2981.05 2981.05 2924.15 2932.7 18132490 246.39 -1%
2948.85 2950.3 2925.6 2942 11679471 328.49 0%
2945.7 2967 2936.75 2961.4 11752264 224.39 1%
2958.25 2963.25 2938.1 2951.8 14140766 277.24 0%
2960.9 2983 2958.2 2972.35 11907075 245.75 1%
2977.45 2977.45 2923.75 2932.85 11429655 181.08 -1%
2905.55 2905.55 2825.5 2834.55 11561118 220.11 -3%
2838.45 2877.15 2817.85 2866.1 15848214 361.15 1%
2873.5 2971.6 2854.7 2946.2 39456590 605.37 3%
2956.6 2979.85 2886.5 2902.5 27632934 469.03 -1%
2909.35 2935.85 2899.25 2925.45 14031781 269.78 1%
2916.75 2940.15 2912.8 2920.2 26056182 341.99 0%
2926.6 2933.45 2909 2922.45 12471475 233.01 0%
2951.5 2969.15 2926.5 2941.65 18837561 292.77 1%
2946.5 2957.65 2925.55 2931.25 17567848 240.51 0%
2926.55 2949.65 2918.85 2935.3 11869609 255.03 0%
2948.55 2985.9 2927.2 2937.9 16623978 396.64 0%
2939.1 3017.25 2925.2 3004.1 32340439 365.94 2%
3024.7 3034.15 2871.5 2943.45 32784502 556.59 -2%
2941.3 2981.25 2908 2969.8 15424633 250.07 1%
3000.65 3158.3 2988.4 3127.8 23898802 474.65 5%
3141.8 3142.2 3054.45 3074.75 20708519 334.18 -2%
3098.4 3128.55 3074.15 3097.6 19420077 244.58 1%
3099.1 3118.65 3036.65 3050.05 24859440 334.25 -2%
3065.6 3127.7 3055 3121.95 19260608 415.27 2%
3119.65 3140.15 3105.75 3125.95 25967381 345.12 0%
3127.1 3127.15 2991.7 3022 43027082 521.92 -3%
3040.25 3043.9 2956.35 2965 44909222 519.25 -2%
2974.65 2974.65 2857.5 2872.75 23789212 474.35 -3%
2873.25 2935.3 2871.7 2922.95 18496299 458.59 2%
2933.6 2941.9 2899.05 2911.2 15151890 361.5 0%
2925.8 2961.65 2923.65 2956.45 13566274 357.56 2%
2957.05 2981.15 2942.05 2959.55 13573416 260 0%
2966.8 2974.5 2925.85 2932.4 16572715 241.42 -1%
2944.75 2963.65 2915.65 2938 18985397 482.39 0%
2931.35 2959.6 2921.4 2935.55 19374182 318.67 0%
2945.7 2952 2872.5 2888.35 19173609 351.23 -2%
2890 2948.8 2887.4 2942.7 20716142 399.68 2%
2960 2963.8 2937.9 2955.3 6152379 67.04 0%
2965.55 2967.8 2906.45 2912.05 21216039 350.81 -1%
2872.4 2883.75 2855.15 2864.5 15633105 228.39 -2%
2859.2 2888.25 2832.5 2846 24997599 335.95 -1%
2845.4 2862.05 2813.35 2840.4 27799843 375.19 0%
2857 2885.95 2844.55 2859.45 11640823 239.47 1%
2871.15 2885.85 2848 2860.35 12735774 222.21 0%
2669.95 2860.3 2583.15 2829.25 31623059 478.13 -1%
2865.4 2917.85 2853.4 2860.55 17383178 321.9 1%
2838.65 2838.9 2727.1 2737.55 16976158 324.93 -4%
2745.45 2759.8 2610.9 2628.6 26761982 442.41 -4%
2657.3 2723.55 2645.7 2702.05 21236817 461.5 3%
2699.85 2705.15 2629.05 2641.9 11872163 244.1 -2%
2664.3 2664.7 2569 2585.15 13482621 288.44 -2%
2602.45 2606.65 2496.5 2512.45 17226882 398.37 -3%
2545.45 2566.05 2529.75 2563 11436485 244.67 2%
2574.4 2616.4 2530.2 2596.9 16956731 306.1 1%
2594.6 2595.2 2522.2 2531 20037792 383.36 -3%
2560.95 2593.75 2539 2562.35 25035468 446.31 1%
2570.6 2635.9 2556.25 2621.05 13987976 256.5 2%
2616.15 2658.45 2612.3 2624.15 11579081 210.94 0%
2639.5 2646 2612.7 2632.65 18490409 269.38 0%
2632.1 2662.15 2627.5 2633.6 12564446 231.58 0%
2626.6 2626.6 2548.8 2554.2 10696911 231.26 -3%
2567.55 2590.05 2522.55 2576.95 21226708 745.87 1%
2592.55 2619.05 2566.75 2576.1 16869611 589.59 0%
2585.95 2591.55 2542.4 2553.55 12599907 289.86 -1%
2576.25 2609.7 2574.35 2604 11787320 246.27 2%
2626.2 2663 2614.85 2653.2 21352231 694.44 2%
2649.65 2667.2 2606.7 2615.75 12950700 395.65 -1%
2611.5 2611.85 2571.25 2585.65 17495790 361.04 -1%
2607.95 2608 2571.4 2580 13802229 292.2 0%
2554.5 2610.85 2546.4 2563.7 15821734 284.99 -1%
2577.1 2587.05 2562.15 2570.1 10795958 251.39 0%
2577.1 2585.55 2551.35 2555.55 8390590 195.79 -1%
2558.7 2582.55 2554.9 2577.4 15381568 345.84 1%
 2586.7 2588.45 2547.15 2551.85 8792098 179.32 -1%
2551.4 2555.8 2537.25 2544.7 8269357 217.44 0%
2538.6 2558.35 2495.7 2545.9 10713576 243.56 0%
2540.3 2544.05 2487.7 2493.8 8605402 158.65 -2%
2494.25 2530.3 2490.25 2522.7 9994988 212.85 1%
2527.45 2577.95 2527.45 2555.3 11890628 207.84 1%
2549.15 2585.7 2539.6 2581.9 13545462 276.37 1%
2587.15 2627.55 2587.15 2610.75 8485080 186.18 1%
2617.45 2636.25 2612 2618.4 7309019 132.09 0%
2628.65 2668.6 2614.2 2665.1 10051588 257.71 2%
2681.1 2695.45 2653.4 2669.55 11386721 287.78 0%
2699.8 2726.45 2684.4 2714.15 13341170 360.52 2%
2728.8 2731.55 2679.45 2683.6 10508622 222.06 -1%
2691.5 2711.45 2683.4 2697.85 8318616 178.38 1%
2696.75 2713.1 2693.85 2707.3 11409257 229.85 0%
2715.1 2758.55 2714.15 2747.3 12159385 229.7 1%
2759 2764.45 2728.6 2745.75 9712237 233.08 0%
2757.2 2761.65 2706.3 2748.2 12587974 229.12 0%
2749.85 2773.8 2744.35 2754.8 15046439 260.63 0%
2756.3 2785.75 2740.15 2747.55 15566144 220.09 0%
2757.65 2767.9 2742.95 2761.7 14745994 643.18 1%
2762.7 2770.3 2745.9 2755.25 9792777 221.24 0%
2754.3 2762.4 2697.1 2705.05 10559652 267.6 -2%
2712.35 2767.55 2708.25 2760.1 10609463 250.23 2%
2761.15 2781.75 2735.4 2755.3 12929214 341.8 0%
2772.2 2834.4 2765.15 2820.4 15794678 465.64 2%
2803.2 2863.05 2778.75 2812.2 14173419 288.37 0%
2817 2835.6 2791.05 2809.3 12212843 187.95 0%
2806.7 2806.7 2766.1 2771.4 12484400 200.49 -1%
2777.8 2840.3 2761.3 2834.35 11827544 215 2%
2840.65 2854.4 2795.9 2843.2 12994995 299.37 0%
2881.1 2946.85 2881.1 2907.85 58728900 2097.74 2%
2925.85 2942.85 2911.7 2934.2 27261347 684.74 1%
2946.15 2948.3 2895.3 2933.05 12952507 354.11 0%
2940.65 2979.3 2935.2 2968.35 14674549 563.39 1%
2976.8 3035.4 2951.4 3022.9 21956058 772.96 2%
3028.9 3035.95 2987.8 3010.9 20006804 453.16 0%
3018.65 3034.65 2999.15 3021.6 18916951 407.34 0%
3021.95 3024.65 2987.25 2993.55 18160938 708.92 -1%
2990.7 3016.55 2985.9 2993.4 12376920 297.54 0%
2976.15 2999.75 2946.6 2992 13955840 352.22 0%
3009.7 3014.4 2981.85 2991.35 8411044 222.31 0%
2993 3023.15 2967 3019.95 17053134 528.44 1%
3013.75 3025.1 2998.3 3019.7 22095956 380.73 0%
3016.8 3035 2981.7 2991.7 25706118 355.66 -1%
2997.85 3018.8 2982.85 2995.05 18453501 328.03 0%
2984.4 2993.25 2960.85 2969.2 26230816 399.49 -1%
2976.55 3003.7 2972.6 2996.35 18071349 321.94 1%
3004.2 3009.85 2983.85 2995.1 20031046 289.13 0%
3010.25 3013.45 2946.95 2958.55 14449631 251.66 -1%
2950.8 2989.8 2938.95 2980.65 15059252 299.12 1%
2979.65 3002.2 2966.6 2999.65 16639840 316.82 1%
3008.15 3025 2995.65 3018.3 21122905 406.77 1%
3024.45 3040.8 3006.1 3037 14669509 264.22 1%
3035.7 3062.95 3025.25 3054.05 28184842 414.29 1%
3056.15 3076 3040.65 3056.3 13538265 365 0%
3100.35 3112.75 3076.9 3085.8 12746466 274.48 1%
3078.6 3113.75 3077.6 3102.55 27773280 396.46 1%
3116.4 3120 3101.55 3113.8 18109211 348.94 0%
3123.1 3125.9 3076.35 3082.45 17613568 401.09 -1%
3095.1 3099.9 3074.5 3093.2 13025501 241.47 0%
3096.3 3106.6 3076.9 3100.4 17524102 291.02 0%
3084.1 3103.6 3069.2 3076.8 23536926 408.84 -1%
3084.4 3104.05 3080.8 3099.65 11526302 260.49 1%
3106.75 3113.3 3079.9 3089.3 15511518 279.8 0%
3090.6 3104.7 3077.35 3094.2 18163201 345.63 0%
3099.85 3152.6 3099.65 3146.45 17090896 453.87 2%
3143.75 3176.6 3138.15 3146.45 18960579 398.56 0%
3151.3 3171.3 3145.8 3158.85 31886693 567.18 0%
3159.2 3187.5 3149.15 3174.25 21723329 378.32 0%
 NIFTY 50 DATA
Date Open High Low Close Shares Traded Turnover (Rs. Cr)
3-Apr-17 9220.6 9245.35 9192.4 9237.85 143444541 8337.06
5-Apr-17 9264.4 9273.9 9215.4 9265.15 190529461 11461.96
6-Apr-17 9245.8 9267.95 9218.85 9261.95 191937207 10332.6
7-Apr-17 9223.7 9250.5 9188.1 9198.3 195918747 10217.13
10-Apr-17 9225.6 9225.65 9174.85 9181.45 139968750 8140.08
11-Apr-17 9184.55 9242.7 9172.85 9237 206261727 9385.2
12-Apr-17 9242.5 9246.4 9161.8 9203.45 166755013 8412.97
13-Apr-17 9202.5 9202.65 9144.95 9150.8 171695600 8908.17
17-Apr-17 9144.75 9160 9120.25 9139.3 132244225 6473.27
18-Apr-17 9163 9217.9 9095.45 9105.15 179569574 8527.5
19-Apr-17 9112.2 9120.5 9075.15 9103.5 179117382 8950.27
20-Apr-17 9108.1 9143.9 9102.65 9136.4 175629897 8843.5
21-Apr-17 9179.1 9183.65 9088.75 9119.4 159981265 8476.63
24-Apr-17 9135.35 9225.4 9130.55 9217.95 172908048 9720.75
25-Apr-17 9273.05 9309.2 9250.35 9306.6 173896951 10426.02
26-Apr-17 9336.2 9367 9301.35 9351.85 191395120 10483.32
27-Apr-17 9359.15 9367.15 9322.65 9342.15 215881711 12910.38
28-Apr-17 9340.95 9342.65 9282.25 9304.05 167229353 8673.32
2-May-17 9339.85 9352.55 9269.9 9313.8 166558241 9110.59
3-May-17 9344.7 9346.3 9298.4 9311.95 156342492 7975.14
4-May-17 9360.95 9365.65 9323.25 9359.9 277895923 12379.74
5-May-17 9374.55 9377.1 9272 9285.3 239133531 10466.68
8-May-17 9311.45 9338.7 9297.95 9314.05 179709949 8300.22
9-May-17 9337.35 9338.95 9307.7 9316.85 136417428 7504.66
10-May-17 9339.65 9414.75 9336 9407.3 157363135 8619.06
11-May-17 9448.6 9450.65 9411.3 9422.4 176439840 9289.89
12-May-17 9436.65 9437.75 9372.55 9400.9 159079418 9813.47
15-May-17 9433.55 9449.25 9423.1 9445.4 145163953 7790.97
16-May-17 9461 9517.2 9456.35 9512.25 171709433 9209.89
17-May-17 9517.6 9532.6 9486.1 9525.75 211856040 10726.23
18-May-17 9453.2 9489.1 9418.1 9429.45 199340647 10782.46
19-May-17 9469.9 9505.75 9390.75 9427.9 259861396 11544.77
22-May-17 9480.25 9498.65 9427.9 9438.25 202874757 9432.97
23-May-17 9445.05 9448.05 9370 9386.15 231345629 11553.27
24-May-17 9410.9 9431.9 9341.65 9360.55 218265181 11045.95
25-May-17 9384.05 9523.3 9379.2 9509.75 298147347 16964.26
26-May-17 9507.75 9604.9 9495.4 9595.1 225647631 11204.36
29-May-17 9560.05 9637.75 9547.7 9604.9 242266034 12484.61
30-May-17 9590.65 9635.3 9581.2 9624.55 199894193 9765.4
31-May-17 9636.55 9649.6 9609.25 9621.25 427053433 19605.94
1-Jun-17 9603.55 9634.65 9589.9 9616.1 181533283 9482.61
2-Jun-17 9657.15 9673.5 9637.45 9653.5 167195027 8564.3
5-Jun-17 9656.3 9687.2 9640.7 9675.1 131685021 7192.24
 6-Jun-17 9704.25 9709.3 9630.2 9637.15 150379695 8416.55
7-Jun-17 9663.95 9678.55 9630.55 9663.9 165669924 8989.36
8-Jun-17 9682.4 9688.7 9641.5 9647.25 160165459 8822.63
9-Jun-17 9638.55 9676.25 9608.15 9668.25 163897548 9078.71
12-Jun-17 9646.7 9647.05 9598.5 9616.4 145786938 7686.89
13-Jun-17 9615.55 9654.15 9595.4 9606.9 133734363 7056.83
14-Jun-17 9621.55 9627.4 9580.45 9618.15 187378750 10540.68
15-Jun-17 9617.9 9621.4 9560.8 9578.05 176423424 9868.08
16-Jun-17 9595.45 9615.85 9565.5 9588.05 219808528 11920.62
19-Jun-17 9626.4 9673.3 9614.9 9657.55 146146062 8144.36
20-Jun-17 9670.5 9676.5 9643.75 9653.5 164437226 8476.67
21-Jun-17 9648.1 9650.45 9608.6 9633.6 148490556 8023.4
22-Jun-17 9642.65 9698.85 9617.75 9630 204888654 10738.45
23-Jun-17 9643.25 9647.65 9565.3 9574.95 180580579 9092.74
27-Jun-17 9594.05 9615.4 9473.45 9511.4 209593904 11084.51
28-Jun-17 9520.2 9522.5 9474.35 9491.25 177652206 9103.73
29-Jun-17 9522.95 9575.8 9493.8 9504.1 267283587 13395.85
30-Jun-17 9478.5 9535.8 9448.75 9520.9 185202600 8783.59
3-Jul-17 9587.95 9624 9543.55 9615 188690599 8720.76
4-Jul-17 9645.9 9650.65 9595.5 9613.3 149313755 7774.69
5-Jul-17 9619.75 9643.65 9607.35 9637.6 134849476 7311.1
6-Jul-17 9653.6 9700.7 9639.95 9674.55 152001940 7539.21
7-Jul-17 9670.35 9684.25 9642.65 9665.8 146232151 8514.53
10-Jul-17 9719.3 9782.15 9646.45 9771.05 40142973 1920.78
11-Jul-17 9797.45 9830.05 9778.85 9786.05 185322358 9908.41
12-Jul-17 9807.3 9824.95 9787.7 9816.1 150045594 7966.44
13-Jul-17 9855.8 9897.25 9853.45 9891.7 186866752 10244.56
14-Jul-17 9913.3 9913.3 9845.45 9886.35 164456602 9187.71
17-Jul-17 9908.15 9928.2 9894.7 9915.95 168596771 8310.48
18-Jul-17 9832.7 9885.35 9792.05 9827.15 303007860 13184.22
19-Jul-17 9855.95 9905.05 9851.65 9899.6 206376192 10935.6
20-Jul-17 9920.2 9922.55 9863.45 9873.3 166083004 8942.56
21-Jul-17 9899.6 9924.7 9838 9915.25 193286125 11860.28
24-Jul-17 9936.8 9982.05 9919.6 9966.4 179905535 10837.2
25-Jul-17 10010.55 10011.3 9949.1 9964.55 191206247 10491.32
26-Jul-17 9983.65 10025.95 9965.95 10020.65 203697844 11403.3
27-Jul-17 10063.25 10114.85 10005.5 10020.55 296782048 18601.99
28-Jul-17 9996.55 10026.05 9944.5 10014.5 197491415 11996.8
31-Jul-17 10034.7 10085.9 10016.95 10077.1 245096535 13131.89
1-Aug-17 10101.05 10128.6 10065.75 10114.65 190000516 11515.29
2-Aug-17 10136.3 10137.85 10054.2 10081.5 166463276 9165.92
3-Aug-17 10081.15 10081.15 9998.25 10013.65 198665837 10714.1
4-Aug-17 10008.6 10075.25 9988.35 10066.4 184082134 10397.88
7-Aug-17 10074.8 10088.1 10046.35 10057.4 141566282 7827.95
8-Aug-17 10068.35 10083.8 9947 9978.55 209645343 10780.41
 9-Aug-17 9961.15 9969.8 9893.05 9908.05 174395293 8831.72
10-Aug-17 9872.85 9892.65 9776.2 9820.25 242820594 12040.13
11-Aug-17 9712.15 9771.65 9685.55 9710.8 294732998 13435.56
14-Aug-17 9755.75 9818.3 9752.1 9794.15 201613585 9486.82
16-Aug-17 9825.85 9903.95 9773.85 9897.3 226269013 10815.38
17-Aug-17 9945.55 9947.8 9883.75 9904.15 203652311 9927.47
18-Aug-17 9865.95 9865.95 9783.65 9837.4 253931517 15636.16
21-Aug-17 9864.25 9884.35 9740.1 9754.35 211627775 11764
22-Aug-17 9815.75 9828.45 9752.6 9765.55 189267122 9850.89
23-Aug-17 9803.05 9857.9 9786.75 9852.5 173815509 9961.13
24-Aug-17 9881.2 9881.5 9848.85 9857.05 190398702 10392.63
28-Aug-17 9907.15 9925.75 9882 9912.8 164493772 9900.06
29-Aug-17 9886.4 9887.35 9783.75 9796.05 178668444 8469.09
30-Aug-17 9859.5 9909.45 9850.8 9884.4 162704136 8008.72
31-Aug-17 9905.7 9925.1 9856.95 9917.9 337782004 14619.43
1-Sep-17 9937.65 9983.45 9909.85 9974.4 162730656 9314.82
4-Sep-17 9984.15 9988.4 9861 9912.85 153369495 8069.64
5-Sep-17 9933.25 9963.1 9901.05 9952.2 143522342 7566.62
6-Sep-17 9899.25 9931.55 9882.55 9916.2 153767846 8926.98
7-Sep-17 9945.85 9964.85 9917.2 9929.9 194626599 9455.48
8-Sep-17 9958.65 9963.6 9913.3 9934.8 168698771 8792.49
11-Sep-17 9971.75 10028.65 9968.8 10006.05 178409875 9545.94
12-Sep-17 10056.85 10097.55 10028.05 10093.05 188248293 9894.2
13-Sep-17 10099.25 10131.95 10063.15 10079.3 221608053 10682.41
14-Sep-17 10107.4 10126.5 10070.35 10086.6 232637517 11047.46
15-Sep-17 10062.35 10115.15 10043.65 10085.4 274799134 13650.9
18-Sep-17 10133.1 10171.7 10131.3 10153.1 160852680 8106.66
19-Sep-17 10175.6 10178.95 10129.95 10147.55 193345992 8796.21
20-Sep-17 10160.95 10171.05 10134.2 10141.15 205605243 10105.71
21-Sep-17 10139.6 10158.9 10058.6 10121.9 197710666 11114.28
22-Sep-17 10094.35 10095.05 9952.8 9964.4 233621596 11941.88
25-Sep-17 9960.1 9960.5 9816.05 9872.6 228206970 11258.68
26-Sep-17 9875.25 9891.35 9813 9871.5 196792799 9754.02
27-Sep-17 9920.6 9921.05 9714.4 9735.75 206305991 10127.39
28-Sep-17 9736.4 9789.2 9687.55 9768.95 396874518 18962.4
29-Sep-17 9814.3 9854 9775.35 9788.6 202350211 11087.11
3-Oct-17 9893.3 9895.4 9831.05 9859.5 167833406 9698.55
4-Oct-17 9884.35 9938.3 9850.65 9914.9 160993982 8790.29
5-Oct-17 9927 9945.95 9881.85 9888.7 152362417 7823.55
6-Oct-17 9908.15 9989.35 9906.6 9979.7 201858899 9986.18
9-Oct-17 9988.2 10015.75 9959.45 9988.75 148395842 7425.19
10-Oct-17 10013.7 10034 10002.3 10016.95 153246570 8055.5
11-Oct-17 10042.6 10067.25 9955.8 9984.8 195593061 10227.9
12-Oct-17 10011.2 10104.45 9977.1 10096.4 207106672 10579.8
13-Oct-17 10123.7 10191.9 10120.1 10167.45 237230047 12379.8
16-Oct-17 10207.4 10242.95 10175.1 10230.85 209327364 11774.68
17-Oct-17 10227.65 10251.85 10212.6 10234.45 201782377 10422.81
18-Oct-17 10209.4 10236.45 10175.75 10210.85 262111790 13177.83
19-Oct-17 10210.35 10211.95 10123.35 10146.55 31086379 1685.16
23-Oct-17 10176.65 10224.15 10124.5 10184.85 224799211 12144.31
24-Oct-17 10218.55 10237.75 10182.4 10207.7 223914325 11539.73
25-Oct-17 10321.15 10340.55 10240.9 10295.35 612620774 25922.51
26-Oct-17 10291.8 10355.65 10271.85 10343.8 443036008 23135.46
27-Oct-17 10362.3 10366.15 10311.3 10323.05 322411410 15149.9
30-Oct-17 10353.85 10384.5 10344.3 10363.65 244193178 12558.7
31-Oct-17 10364.9 10367.7 10323.95 10335.3 239809700 12830.06
1-Nov-17 10390.35 10451.65 10383.05 10440.5 268270466 14206.21
2-Nov-17 10440.5 10453 10412.55 10423.8 207735021 10779.63
3-Nov-17 10461.55 10461.7 10403.6 10452.5 206101238 10070.83
6-Nov-17 10431.75 10490.45 10413.75 10451.8 199559409 10231.76
7-Nov-17 10477.15 10485.75 10340.8 10350.15 295830692 16182.46
8-Nov-17 10361.95 10384.25 10285.5 10303.15 282950322 14789.39
9-Nov-17 10358.65 10368.45 10266.95 10308.95 247606613 12697.28
10-Nov-17 10304.35 10344.95 10254.1 10321.75 287962940 14682.6
13-Nov-17 10322 10334.15 10216.25 10224.95 216799588 11783.34
14-Nov-17 10223.4 10248 10175.55 10186.6 314413476 15398.97
15-Nov-17 10171.95 10175.45 10094 10118.05 213836202 11609.18
16-Nov-17 10152.9 10232.25 10139.2 10214.75 188180035 9995.55
17-Nov-17 10324.55 10343.6 10268.05 10283.6 209592893 11023.35
20-Nov-17 10287.2 10309.85 10261.5 10298.75 151751415 8502.63
21-Nov-17 10329.25 10358.7 10315.05 10326.9 191859084 10443.99
22-Nov-17 10350.8 10368.7 10309.55 10342.3 162504058 9136.04
23-Nov-17 10358.45 10374.3 10307.3 10348.75 157651842 8789.42
24-Nov-17 10366.8 10404.5 10362.25 10389.7 133177324 8197.66
27-Nov-17 10361.05 10407.15 10340.2 10399.55 146276512 7551.71
28-Nov-17 10387.9 10409.55 10355.2 10370.25 202050866 9979.25
29-Nov-17 10376.65 10392.95 10345.9 10361.3 157192930 8852.8
30-Nov-17 10332.7 10332.7 10211.25 10226.55 353105240 19005.56
1-Dec-17 10263.7 10272.7 10108.55 10121.8 147765528 8518.58
4-Dec-17 10175.05 10179.2 10095.7 10127.75 153240126 8458.66
5-Dec-17 10118.25 10147.95 10069.1 10118.25 160253042 8749.09
6-Dec-17 10088.8 10104.2 10033.35 10044.1 171208366 9598.82
7-Dec-17 10063.45 10182.65 10061.9 10166.7 171339022 9910.28
8-Dec-17 10198.45 10270.85 10195.25 10265.65 206234019 11468.15
11-Dec-17 10310.5 10329.2 10282.05 10322.25 152034656 8453.76
12-Dec-17 10324.9 10326.1 10230.2 10240.15 180546894 10380.24
13-Dec-17 10236.6 10296.55 10169.85 10192.95 187191964 10070.44
14-Dec-17 10229.3 10276.1 10141.55 10252.1 159103960 9549.23
15-Dec-17 10345.65 10373.1 10319.65 10333.25 262974703 15106.77
18-Dec-17 10263.1 10443.55 10074.8 10388.75 237506982 12921.61
19-Dec-17 10414.8 10472.2 10406 10463.2 174340665 10982.95
20-Dec-17 10494.4 10494.45 10437.15 10444.2 180597460 11303
21-Dec-17 10473.95 10473.95 10426.9 10440.3 156646972 9411.2
22-Dec-17 10457.3 10501.1 10448.25 10493 143119167 8755.32
26-Dec-17 10512.3 10545.45 10477.95 10531.5 160417384 9043.77
27-Dec-17 10531.05 10552.4 10469.25 10490.75 170307122 9077.6
28-Dec-17 10498.2 10534.55 10460.45 10477.9 281309989 14551.58
29-Dec-17 10492.35 10538.7 10488.65 10530.7 156736221 8943.1
1-Jan-18 10531.7 10537.85 10423.1 10435.55 134532090 7546.56
2-Jan-18 10477.55 10495.2 10404.65 10442.2 158092430 8665.47
3-Jan-18 10482.65 10503.6 10429.55 10443.2 172516859 9541.6
4-Jan-18 10469.4 10513 10441.45 10504.8 180257392 9561.95
5-Jan-18 10534.25 10566.1 10520.1 10558.85 186469717 10306.22
8-Jan-18 10591.7 10631.2 10588.55 10623.6 174181231 9907.27
9-Jan-18 10645.1 10659.15 10603.6 10637 211291563 10733.37
10-Jan-18 10652.05 10655.5 10592.7 10632.2 181900014 9720.65
11-Jan-18 10637.05 10664.6 10612.35 10651.2 158630055 9635.01
12-Jan-18 10682.55 10690.4 10597.1 10681.25 180592153 11005.12
15-Jan-18 10718.5 10782.65 10713.8 10741.55 181262074 11333.11
16-Jan-18 10761.5 10762.35 10687.85 10700.45 217468081 12709.44
17-Jan-18 10702.45 10803 10666.75 10788.55 260488465 14334.26
18-Jan-18 10873.4 10887.5 10782.4 10817 321609375 17930.3
19-Jan-18 10829.2 10906.85 10793.9 10894.7 214011963 11792.26
22-Jan-18 10883.2 10975.1 10881.4 10966.2 238815813 14469.06
23-Jan-18 10997.4 11092.9 10994.55 11083.7 293445774 16423.91
24-Jan-18 11069.35 11110.1 11046.15 11086 292197072 16915.14
25-Jan-18 11095.6 11095.6 11009.2 11069.65 340469462 19939.54
29-Jan-18 11079.35 11171.55 11075.95 11130.4 249220726 16118.36
30-Jan-18 11120.85 11121.1 11033.9 11049.65 234969503 13232.19
31-Jan-18 11018.8 11058.5 10979.3 11027.7 253462573 14459.69
1-Feb-18 11044.55 11117.35 10878.8 11016.9 315743486 17719.4
2-Feb-18 10938.2 10954.95 10736.1 10760.6 291431992 16542.51
5-Feb-18 10604.3 10702.75 10586.8 10666.55 247479157 13980.63
6-Feb-18 10295.15 10594.15 10276.3 10498.25 274656443 15606.34
7-Feb-18 10607.2 10614 10446.4 10476.7 258095424 13971.66
8-Feb-18 10518.5 10637.8 10479.55 10576.85 239407938 12569.23
9-Feb-18 10416.5 10480.2 10398.2 10454.95 197502912 10602.15
12-Feb-18 10518.2 10555.5 10485.4 10539.75 224114801 11133.78
14-Feb-18 10585.75 10590.55 10456.65 10500.9 236329440 12188.94
15-Feb-18 10537.9 10618.1 10511.05 10545.5 217090245 11035.38
16-Feb-18 10596.2 10612.9 10434.05 10452.3 190043189 10026.71
19-Feb-18 10488.9 10489.35 10302.75 10378.4 193087737 9871.36
20-Feb-18 10391 10429.35 10347.65 10360.4 193464871 9619.95
21-Feb-18 10426 10426.1 10349.6 10397.45 241331542 12996.36
22-Feb-18 10354.35 10397.55 10340.65 10382.7 323259078 17711.46
23-Feb-18 10408.1 10499.1 10396.65 10491.05 217134363 12704.32
26-Feb-18 10526.55 10592.95 10520.2 10582.6 177238616 10274.89
27-Feb-18 10615.2 10631.65 10537.25 10554.3 193250158 10276.42
28-Feb-18 10488.95 10535.5 10461.55 10492.85 294794221 16299.11
1-Mar-18 10479.95 10525.5 10447.15 10458.35 181378504 10179.48
5-Mar-18 10428.3 10428.7 10323.9 10358.85 199975720 10673.92
6-Mar-18 10420.5 10441.35 10215.9 10249.25 229782297 12143.95
7-Mar-18 10232.95 10243.35 10141.55 10154.2 257200599 12128.88
8-Mar-18 10216.25 10270.35 10146.4 10242.65 233377712 11479.51
9-Mar-18 10271.3 10296.7 10211.9 10226.85 192333334 9874.81
12-Mar-18 10301.6 10433.65 10295.45 10421.4 223135459 10968.95
13-Mar-18 10389.5 10478.6 10377.85 10426.85 274852794 23965.25
14-Mar-18 10393.05 10420.35 10336.3 10410.9 186991169 9564.68
15-Mar-18 10405.45 10420 10346.2 10360.15 179308593 8588.01
16-Mar-18 10345.15 10346.3 10180.25 10195.15 338702439 18811.97
19-Mar-18 10215.35 10224.55 10075.3 10094.25 216670033 11111.43
20-Mar-18 10051.55 10155.65 10049.1 10124.35 209327593 10947.12
21-Mar-18 10181.95 10227.3 10132.95 10155.25 211060429 11269.73
22-Mar-18 10167.5 10207.85 10105.4 10114.75 237632983 11558.88
23-Mar-18 9968.8 10027.7 9951.9 9998.05 294515154 14435.17
26-Mar-18 9989.15 10143.5 9958.55 10130.65 270665332 12695.47
27-Mar-18 10188 10207.9 10139.65 10184.15 232713976 11175.79
28-Mar-18 10143.6 10158.35 10096.9 10113.7 354977198 18807.48
 ZEEL NSE DATA
Returns Symbol Series Date Prev Close Open PriceHigh Price
_ AVERAGE 0.071961 ZEEL EQ 3-Apr-17 535.55 535.55 539.3
37% RISK 0.556376 ZEEL EQ 5-Apr-17 528.55 535 545.25
-10% ZEEL EQ 6-Apr-17 543.5 540 554.85
-1% beta -0.00162 ZEEL EQ 7-Apr-17 553.4 549 551
-20% ZEEL EQ 10-Apr-17 547.6 545.65 555
15% ZEEL EQ 11-Apr-17 553.45 552.7 552.7
-10% ZEEL EQ 12-Apr-17 540.15 540 541.9
6% ZEEL EQ 13-Apr-17 530.45 531 534.55
-27% ZEEL EQ 17-Apr-17 521.55 517.3 527.75
32% ZEEL EQ 18-Apr-17 521.2 524 532.5
5% ZEEL EQ 19-Apr-17 517.6 518.25 524.4
-1% ZEEL EQ 20-Apr-17 521.9 523.4 535.35
-4% ZEEL EQ 21-Apr-17 533.45 536.85 537.6
15% ZEEL EQ 24-Apr-17 528.6 529.95 531.1
7% ZEEL EQ 25-Apr-17 524.55 526.5 530
1% ZEEL EQ 26-Apr-17 527.95 528 533.7
23% ZEEL EQ 27-Apr-17 527.75 527.75 536.25
-33% ZEEL EQ 28-Apr-17 530.75 529.6 530
5% ZEEL EQ 2-May-17 526.85 527.5 538
-12% ZEEL EQ 3-May-17 534.2 536 537.9
55% ZEEL EQ 4-May-17 527.2 530 534
-15% ZEEL EQ 5-May-17 520.75 520 522.7
-21% ZEEL EQ 8-May-17 505.6 505.9 510.2
-10% ZEEL EQ 9-May-17 501.65 501 502.85
15% ZEEL EQ 10-May-17 495.65 496 522.1
8% ZEEL EQ 11-May-17 516.2 525.5 548.25
6% ZEEL EQ 12-May-17 544.75 543.7 543.7
-21% ZEEL EQ 15-May-17 526.4 530 531.6
18% ZEEL EQ 16-May-17 525.55 526.1 526.25
16% ZEEL EQ 17-May-17 522.6 522.6 525.7
1% ZEEL EQ 18-May-17 524.05 517 525.7
7% ZEEL EQ 19-May-17 515.55 517 520
-18% ZEEL EQ 22-May-17 512 516 522
22% ZEEL EQ 23-May-17 520.35 519.95 523.9
-4% ZEEL EQ 24-May-17 512.25 513.3 514.5
54% ZEEL EQ 25-May-17 509.15 510 517.5
-34% ZEEL EQ 26-May-17 512 510 522.7
11% ZEEL EQ 29-May-17 519 521 525.8
-22% ZEEL EQ 30-May-17 521.8 521.8 525
101% ZEEL EQ 31-May-17 522.55 522 525.1
-52% ZEEL EQ 1-Jun-17 514.85 515.6 523.25
-10% ZEEL EQ 2-Jun-17 522 527 528.9
-16% ZEEL EQ 5-Jun-17 523.15 523 529.4
 17% ZEEL EQ 6-Jun-17 524.65 524.9 526.2
7% ZEEL EQ 7-Jun-17 518.75 519 522.95
-2% ZEEL EQ 8-Jun-17 519.25 519.5 527.1
3% ZEEL EQ 9-Jun-17 520.65 521.5 524.8
-15% ZEEL EQ 12-Jun-17 522 524 525
-8% ZEEL EQ 13-Jun-17 513.2 517.5 517.5
49% ZEEL EQ 14-Jun-17 508.75 509.95 514.2
-6% ZEEL EQ 15-Jun-17 513.15 511 513.5
21% ZEEL EQ 16-Jun-17 508.35 508 514.3
-32% ZEEL EQ 19-Jun-17 508.05 511.9 512.45
4% ZEEL EQ 20-Jun-17 509.1 511.9 511.9
-5% ZEEL EQ 21-Jun-17 504.4 503.05 507.8
34% ZEEL EQ 22-Jun-17 504.6 507.55 512
-15% ZEEL EQ 23-Jun-17 510.65 511 516.9
22% ZEEL EQ 27-Jun-17 509.75 509.2 511.5
-18% ZEEL EQ 28-Jun-17 491.8 490 490.95
47% ZEEL EQ 29-Jun-17 484.55 489 493
-34% ZEEL EQ 30-Jun-17 488.85 489.95 492.7
-1% ZEEL EQ 3-Jul-17 491.35 493 495.35
-11% ZEEL EQ 4-Jul-17 490.5 489 495.4
-6% ZEEL EQ 5-Jul-17 491.4 491.35 500.95
3% ZEEL EQ 6-Jul-17 499.7 502 503.45
13% ZEEL EQ 7-Jul-17 501.05 503 508.75
-77% ZEEL EQ 10-Jul-17 507.35 494.7 515
416% ZEEL EQ 11-Jul-17 505.75 508.45 510.3
-20% ZEEL EQ 12-Jul-17 506.45 507.5 512.15
29% ZEEL EQ 13-Jul-17 510.1 510.9 519.15
-10% ZEEL EQ 14-Jul-17 517 516.9 516.9
-10% ZEEL EQ 17-Jul-17 514.25 519 525
59% ZEEL EQ 18-Jul-17 524.25 522 537.15
-17% ZEEL EQ 19-Jul-17 530.5 528.5 550
-18% ZEEL EQ 20-Jul-17 545.4 545.4 549.7
33% ZEEL EQ 21-Jul-17 538.95 538.95 557.65
-9% ZEEL EQ 24-Jul-17 556.05 557.95 560
-3% ZEEL EQ 25-Jul-17 551.9 558.3 559
9% ZEEL EQ 26-Jul-17 538.7 540.9 541.1
63% ZEEL EQ 27-Jul-17 530.65 530 540.55
-36% ZEEL EQ 28-Jul-17 539.3 537.8 544
9% ZEEL EQ 31-Jul-17 540.6 542 545.4
-12% ZEEL EQ 1-Aug-17 541.75 543.8 550.5
-20% ZEEL EQ 2-Aug-17 543.6 545.5 545.5
17% ZEEL EQ 3-Aug-17 540.3 540 541.7
-3% ZEEL EQ 4-Aug-17 539.95 540.5 548
-25% ZEEL EQ 7-Aug-17 541.85 542.15 545.3
38% ZEEL EQ 8-Aug-17 540.65 533.9 542.55
-18% ZEEL EQ 9-Aug-17 539.95 539.95 545
36% ZEEL EQ 10-Aug-17 540 540 542.5
12% ZEEL EQ 11-Aug-17 520.05 517 519.45
-29% ZEEL EQ 14-Aug-17 504.9 509.2 521
14% ZEEL EQ 16-Aug-17 517.2 520.8 523.25
-8% ZEEL EQ 17-Aug-17 518.7 518 529.9
58% ZEEL EQ 18-Aug-17 526.75 523.05 525.15
-25% ZEEL EQ 21-Aug-17 511.6 512.4 515.05
-16% ZEEL EQ 22-Aug-17 509.3 513.9 518
1% ZEEL EQ 23-Aug-17 516.45 516.5 519.5
4% ZEEL EQ 24-Aug-17 514.9 518 518.9
-5% ZEEL EQ 28-Aug-17 511.7 515 520.1
-14% ZEEL EQ 29-Aug-17 517.9 518.4 520.6
-5% ZEEL EQ 30-Aug-17 518.25 518.5 522
83% ZEEL EQ 31-Aug-17 520.35 518 524.2
-36% ZEEL EQ 1-Sep-17 519.5 520.25 527
-13% ZEEL EQ 4-Sep-17 523.65 523 526.3
-6% ZEEL EQ 5-Sep-17 521.6 522 525
18% ZEEL EQ 6-Sep-17 520.7 519.7 521.1
6% ZEEL EQ 7-Sep-17 520.05 520.95 525
-7% ZEEL EQ 8-Sep-17 520.85 521.1 524.95
9% ZEEL EQ 11-Sep-17 519.8 521.8 524.65
4% ZEEL EQ 12-Sep-17 520.3 524 535.8
8% ZEEL EQ 13-Sep-17 532.45 534.1 536
3% ZEEL EQ 14-Sep-17 532.7 535 535
24% ZEEL EQ 15-Sep-17 529.3 530 536.9
-41% ZEEL EQ 18-Sep-17 534.2 535 547
9% ZEEL EQ 19-Sep-17 543.7 546.05 547.85
15% ZEEL EQ 20-Sep-17 545.1 545 549.9
10% ZEEL EQ 21-Sep-17 549.1 551 551.05
7% ZEEL EQ 22-Sep-17 535.55 533.2 534.2
-6% ZEEL EQ 25-Sep-17 521.7 520.25 529
-13% ZEEL EQ 26-Sep-17 526.5 524.45 527.35
4% ZEEL EQ 27-Sep-17 524.9 527 529.65
87% ZEEL EQ 28-Sep-17 524 525 525.9
-42% ZEEL EQ 29-Sep-17 520 522 524.8
-13% ZEEL EQ 3-Oct-17 520.1 522 524.5
-9% ZEEL EQ 4-Oct-17 521.95 521.1 522.9
-11% ZEEL EQ 5-Oct-17 521.4 521.9 524.3
28% ZEEL EQ 6-Oct-17 521.6 521 522.9
-26% ZEEL EQ 9-Oct-17 521.65 526.7 531.45
8% ZEEL EQ 10-Oct-17 525.75 529 529
27% ZEEL EQ 11-Oct-17 522.9 523.3 524
3% ZEEL EQ 12-Oct-17 514.5 516 518.9
17% ZEEL EQ 13-Oct-17 517.55 517.3 519.7
 -5% ZEEL EQ 16-Oct-17 510.05 511.2 515.3
-11% ZEEL EQ 17-Oct-17 514.45 512.5 515
26% ZEEL EQ 18-Oct-17 494.8 490.1 492.9
-87% ZEEL EQ 19-Oct-17 490.75 494.95 495.2
621% ZEEL EQ 23-Oct-17 489.35 492.8 500.8
-5% ZEEL EQ 24-Oct-17 491.65 496 537.45
125% ZEEL EQ 25-Oct-17 525.95 533.75 543.25
-11% ZEEL EQ 26-Oct-17 532.15 532.5 541
-35% ZEEL EQ 27-Oct-17 531.5 534.6 543.75
-17% ZEEL EQ 30-Oct-17 541.5 542 550.75
2% ZEEL EQ 31-Oct-17 549 548.1 548.1
11% ZEEL EQ 1-Nov-17 541.9 544.8 544.8
-24% ZEEL EQ 2-Nov-17 535.8 535.8 535.8
-7% ZEEL EQ 3-Nov-17 529.25 533 540.4
2% ZEEL EQ 6-Nov-17 538.95 537 538.25
58% ZEEL EQ 7-Nov-17 530.6 530.9 545.6
-9% ZEEL EQ 8-Nov-17 538.05 538 543.35
-14% ZEEL EQ 9-Nov-17 540.55 538 542.5
16% ZEEL EQ 10-Nov-17 538.15 539.3 546.7
-20% ZEEL EQ 13-Nov-17 542.75 540 547.6
31% ZEEL EQ 14-Nov-17 542.4 542 544.45
-25% ZEEL EQ 15-Nov-17 542.15 541 543
-14% ZEEL EQ 16-Nov-17 540.2 540 542.3
10% ZEEL EQ 17-Nov-17 539.35 540.2 543.8
-23% ZEEL EQ 20-Nov-17 535.5 534 535
23% ZEEL EQ 21-Nov-17 532.7 533.4 546.6
-13% ZEEL EQ 22-Nov-17 540.25 543.5 566.3
-4% ZEEL EQ 23-Nov-17 562.05 562 567.75
-7% ZEEL EQ 24-Nov-17 565.1 561.2 569.7
-8% ZEEL EQ 27-Nov-17 564.15 559.55 580
32% ZEEL EQ 28-Nov-17 575.25 574 589.95
-11% ZEEL EQ 29-Nov-17 586.65 585.2 596.65
115% ZEEL EQ 30-Nov-17 577.35 573.05 577.1
-55% ZEEL EQ 1-Dec-17 568.15 572.4 579.55
-1% ZEEL EQ 4-Dec-17 556.8 564 572.8
3% ZEEL EQ 5-Dec-17 566.2 564.95 569.75
10% ZEEL EQ 6-Dec-17 568.45 567.95 573.75
3% ZEEL EQ 7-Dec-17 569.75 570.5 574.9
16% ZEEL EQ 8-Dec-17 572.95 574 578.9
-26% ZEEL EQ 11-Dec-17 563 565 576.3
23% ZEEL EQ 12-Dec-17 568 570 575.7
-3% ZEEL EQ 13-Dec-17 568.95 569.8 577.95
-5% ZEEL EQ 14-Dec-17 567.05 568.05 571.85
58% ZEEL EQ 15-Dec-17 567.75 577.95 580
-14% ZEEL EQ 18-Dec-17 571.5 571 587.6
-15% ZEEL EQ 19-Dec-17 574.35 578.65 583.55
3% ZEEL EQ 20-Dec-17 578.85 577.2 585.3
-17% ZEEL EQ 21-Dec-17 580.55 582.4 594.3
-7% ZEEL EQ 22-Dec-17 574.35 577.5 579.75
3% ZEEL EQ 26-Dec-17 574.55 575 584.35
0% ZEEL EQ 27-Dec-17 581.9 582 589.95
60% ZEEL EQ 28-Dec-17 587.35 588.45 592.9
-39% ZEEL EQ 29-Dec-17 585.85 586.15 589
-16% ZEEL EQ 1-Jan-18 581.8 581.95 587.5
15% ZEEL EQ 2-Jan-18 579.2 581 584
10% ZEEL EQ 3-Jan-18 578.15 580 581.95
0% ZEEL EQ 4-Jan-18 579.75 580 581
8% ZEEL EQ 5-Jan-18 580 580.6 590.05
-4% ZEEL EQ 8-Jan-18 586.85 588.9 599.05
8% ZEEL EQ 9-Jan-18 593.9 593.1 593.6
-9% ZEEL EQ 10-Jan-18 580.05 582 586.5
-1% ZEEL EQ 11-Jan-18 580.5 581.9 583.25
14% ZEEL EQ 12-Jan-18 580 584 598.45
3% ZEEL EQ 15-Jan-18 591 595.95 610.7
12% ZEEL EQ 16-Jan-18 606.15 610.4 618.3
13% ZEEL EQ 17-Jan-18 613.4 615.95 616.45
25% ZEEL EQ 18-Jan-18 593.1 604 604.35
-34% ZEEL EQ 19-Jan-18 595.85 590 602.9
23% ZEEL EQ 22-Jan-18 600.35 599.8 616.7
14% ZEEL EQ 23-Jan-18 608.85 605.4 608
3% ZEEL EQ 24-Jan-18 597.15 596.9 611.25
18% ZEEL EQ 25-Jan-18 603.2 603 606.6
-19% ZEEL EQ 29-Jan-18 595.85 599 619
-18% ZEEL EQ 30-Jan-18 608.9 610.45 610.45
9% ZEEL EQ 31-Jan-18 603 600 607.2
23% ZEEL EQ 1-Feb-18 593.7 599.5 600.45
-7% ZEEL EQ 2-Feb-18 594.95 588 594.55
-15% ZEEL EQ 5-Feb-18 586.1 576 586.1
12% ZEEL EQ 6-Feb-18 582.7 565 576.85
-10% ZEEL EQ 7-Feb-18 571.75 582.9 585.95
-10% ZEEL EQ 8-Feb-18 581.15 581.8 592.3
-16% ZEEL EQ 9-Feb-18 584.8 579.4 584.9
5% ZEEL EQ 12-Feb-18 580.95 585 589.8
9% ZEEL EQ 14-Feb-18 584.5 585 586.65
-9% ZEEL EQ 15-Feb-18 576.6 576.9 580.6
-9% ZEEL EQ 16-Feb-18 570.9 580 581.5
-2% ZEEL EQ 19-Feb-18 569.6 569.9 571.4
-3% ZEEL EQ 20-Feb-18 567.95 570 573.6
35% ZEEL EQ 21-Feb-18 570.75 572 577.75
36% ZEEL EQ 22-Feb-18 573.1 570 572.1
-28% ZEEL EQ 23-Feb-18 567.05 570 574
-19% ZEEL EQ 26-Feb-18 569.95 571.5 587.3
0% ZEEL EQ 27-Feb-18 585.45 585.45 589
59% ZEEL EQ 28-Feb-18 576.5 572 573.9
-38% ZEEL EQ 1-Mar-18 565.35 563.95 568.9
5% ZEEL EQ 5-Mar-18 555.4 554.9 557.6
14% ZEEL EQ 6-Mar-18 551.85 554.5 569.5
0% ZEEL EQ 7-Mar-18 559.5 562.4 568.7
-5% ZEEL EQ 8-Mar-18 565.1 565.9 570
-14% ZEEL EQ 9-Mar-18 563.5 566 572.5
11% ZEEL EQ 12-Mar-18 568.5 575 578
118% ZEEL EQ 13-Mar-18 576.25 572 580.35
-60% ZEEL EQ 14-Mar-18 579.15 574.55 581.85
-10% ZEEL EQ 15-Mar-18 576.6 577.05 578.6
119% ZEEL EQ 16-Mar-18 570.4 570.4 580.95
-41% ZEEL EQ 19-Mar-18 570.35 574 574
-1% ZEEL EQ 20-Mar-18 566.45 567.45 577.05
3% ZEEL EQ 21-Mar-18 575.1 579.8 579.8
3% ZEEL EQ 22-Mar-18 566.85 569.65 576.95
25% ZEEL EQ 23-Mar-18 559.2 555.5 572.35
-12% ZEEL EQ 26-Mar-18 569.4 569.95 590
-12% ZEEL EQ 27-Mar-18 585.85 588.25 597
68% ZEEL EQ 28-Mar-18 586.5 584.5 588.8
Low Price Last Price Close Price Average Prreturns average Date Open
527.15 529 528.55 532.04 0.000451 3-Apr-17 3178.95
527.05 543.15 543.5 537.6 3% risk 5-Apr-17 3179.3
539 553.15 553.4 549.14 2% 0.014473 6-Apr-17 3213.2
543 546.25 547.6 546.7 -1% 7-Apr-17 3223.9
543.9 551.05 553.45 551.45 1% 10-Apr-17 3198.4
537.15 539.05 540.15 541.17 -2% 11-Apr-17 3229.85
528.1 529.55 530.45 531.97 -2% 12-Apr-17 3213.2
520 521.4 521.55 526.82 -2% 13-Apr-17 3180.7
517.3 521.6 521.2 522.31 0% 17-Apr-17 3151.9
515.7 517.65 517.6 523.69 -1% 18-Apr-17 3168.5
516.6 523.1 521.9 520.7 1% 19-Apr-17 3153.2
520.4 532.5 533.45 528.46 2% 20-Apr-17 3209.85
526.3 527.9 528.6 530.41 -1% 21-Apr-17 3271.65
521.75 523.45 524.55 524.85 -1% 24-Apr-17 3279.1
524.75 527.15 527.95 527.09 1% 25-Apr-17 3258.65
523.05 527.8 527.75 528.49 0% 26-Apr-17 3270.35
526.65 528.55 530.75 531.47 1% 27-Apr-17 3254.15
518.6 528.45 526.85 524.24 -1% 28-Apr-17 3266.25
524.25 535 534.2 532.2 1% 2-May-17 3261
524.25 527 527.2 528.77 -1% 3-May-17 3273.25
518 520 520.75 524.74 -1% 4-May-17 3230.2
503.75 505 505.6 511.55 -3% 5-May-17 3192.95
500.1 502.25 501.65 504.76 -1% 8-May-17 3127.4
493.85 494.35 495.65 497.12 -1% 9-May-17 3122.05
496 520.1 516.2 510.67 4% 10-May-17 3104.3
525.5 541 544.75 538.83 6% 11-May-17 3202.75
524.35 527.1 526.4 529.24 -3% 12-May-17 3277.05
521.5 525.05 525.55 525.86 0% 15-May-17 3225.65
511.6 521.15 522.6 518.93 -1% 16-May-17 3236
515.6 523 524.05 521.89 0% 17-May-17 3225.5
513.1 513.5 515.55 519.03 -2% 18-May-17 3196
506.15 512 512 512.51 -1% 19-May-17 3178.8
506.75 518.5 520.35 518.1 2% 22-May-17 3155.65
510.5 510.75 512.25 516.55 -2% 23-May-17 3138.75
503 509 509.15 508.85 -1% 24-May-17 3083.6
504.1 510.5 512 510.21 1% 25-May-17 3020.6
509.6 520.5 519 518.47 1% 26-May-17 3029.85
514 521 521.8 522.03 1% 29-May-17 3092.7
509.4 521 522.55 517.21 0% 30-May-17 3070.95
512 516 514.85 515.67 -1% 31-May-17 3084.55
514.5 521 522 519.44 1% 1-Jun-17 3071.5
521.15 523.8 523.15 525.22 0% 2-Jun-17 3107.3
522.4 523.8 524.65 525.87 0% 5-Jun-17 3119
517.45 519 518.75 521.68 -1% 6-Jun-17 3119.4
514 519.5 519.25 517.61 0% 7-Jun-17 3081.35
518.85 520.5 520.65 524.13 0% 8-Jun-17 3093.25
518.55 520.4 522 522 0% 9-Jun-17 3101.3
509.4 512.9 513.2 514.07 -2% 12-Jun-17 3103.85
507 508.05 508.75 511.04 -1% 13-Jun-17 3096.05
506.55 513.1 513.15 510.9 1% 14-Jun-17 3084.95
506 508.9 508.35 508.9 -1% 15-Jun-17 3088.05
507 507.45 508.05 509.75 0% 16-Jun-17 3082.15
508.15 509.1 509.1 510.71 0% 19-Jun-17 3117.5
503.55 503.55 504.4 507.39 -1% 20-Jun-17 3122.2
498.65 504.35 504.6 503.86 0% 21-Jun-17 3080.85
506.9 511.05 510.65 509.66 1% 22-Jun-17 3098.05
505.75 508.45 509.75 512.64 0% 23-Jun-17 3088.2
487.35 490.8 491.8 493.91 -4% 27-Jun-17 3037.75
480 484.1 484.55 484.17 -1% 28-Jun-17 2948.65
485.75 491.25 488.85 490.1 1% 29-Jun-17 2952.9
486.75 491.5 491.35 490.78 1% 30-Jun-17 2962.2
489 489.1 490.5 491.42 0% 3-Jul-17 2992.85
488 491.3 491.4 491.41 0% 4-Jul-17 2995.3
489.3 500.2 499.7 496.43 2% 5-Jul-17 2990.85
499.55 502 501.05 501.18 0% 6-Jul-17 3036.5
500 508.1 507.35 506.89 1% 7-Jul-17 3023.95
458.1 505 505.75 505.8 0% 10-Jul-17 3053.3
505.65 507 506.45 507.41 0% 11-Jul-17 3050.3
507.05 510.25 510.1 510.05 1% 12-Jul-17 3029.4
509.75 514.75 517 514.85 1% 13-Jul-17 3047.3
509.75 512.55 514.25 512.73 -1% 14-Jul-17 3078.6
512.05 523.1 524.25 521.19 2% 17-Jul-17 3083.8
521.1 529.05 530.5 527.55 1% 18-Jul-17 3079.15
528.5 543.5 545.4 545.22 3% 19-Jul-17 3086.45
535.55 538.5 538.95 541.97 -1% 20-Jul-17 3150.95
538.95 556.5 556.05 548.1 3% 21-Jul-17 3128.35
546.2 551 551.9 553.6 -1% 24-Jul-17 3166.05
535.1 535.55 538.7 541.73 -2% 25-Jul-17 3168
527 530.1 530.65 530.48 -1% 26-Jul-17 3121.7
528.15 540.3 539.3 538.11 2% 27-Jul-17 3091.35
536.7 539.8 540.6 540.7 0% 28-Jul-17 3091.75
539.1 540 541.75 541.08 0% 31-Jul-17 3108.95
539.4 543.05 543.6 542.86 0% 1-Aug-17 3110.6
539.9 540 540.3 540.32 -1% 2-Aug-17 3119.75
538.35 540 539.95 539.97 0% 3-Aug-17 3100.25
538.5 542.15 541.85 540.83 0% 4-Aug-17 3094.1
539.95 540 540.65 540.74 0% 7-Aug-17 3089.75
533.85 540 539.95 539.98 0% 8-Aug-17 3062.75
 536 541.9 540 540.02 0% 9-Aug-17 3046.8
502.1 529.2 520.05 530.78 -4% 10-Aug-17 3004.1
502.65 506.05 504.9 511.62 -3% 11-Aug-17 2880.95
500.2 515.8 517.2 512.4 2% 14-Aug-17 2906.5
508.9 517.5 518.7 515.56 0% 16-Aug-17 2968.2
509.15 525.4 526.75 522.3 2% 17-Aug-17 2966.4
508.1 511 511.6 512.32 -3% 18-Aug-17 2975.6
505.35 511.3 509.3 509.01 0% 21-Aug-17 2957.45
510.7 517 516.45 514.65 1% 22-Aug-17 2942.6
508 515.2 514.9 511.79 0% 23-Aug-17 2931.75
510 513.1 511.7 511.6 -1% 24-Aug-17 2952.4
510.4 516 517.9 514.17 1% 28-Aug-17 2950.75
512 518.5 518.25 517.39 0% 29-Aug-17 2955.5
511.9 520 520.35 517.4 0% 30-Aug-17 2951.6
515.95 520.4 519.5 519.96 0% 31-Aug-17 2960.3
519.55 523.5 523.65 523.32 1% 1-Sep-17 2978.85
518.5 520.25 521.6 520.66 0% 4-Sep-17 3029.8
519.65 520 520.7 521.47 0% 5-Sep-17 3055.4
519 520 520.05 520.02 0% 6-Sep-17 3046.2
519.5 521.5 520.85 521.13 0% 7-Sep-17 3070.65
516.7 518.85 519.8 520.48 0% 8-Sep-17 3065.9
519.7 521.5 520.3 520.89 0% 11-Sep-17 3058.8
521.55 531.5 532.45 531.86 2% 12-Sep-17 3072.95
528 532 532.7 531.83 0% 13-Sep-17 3100.45
525 530.7 529.3 528.51 -1% 14-Sep-17 3096.8
521.5 530.55 534.2 530.27 1% 15-Sep-17 3085.75
534.25 544 543.7 543.38 2% 18-Sep-17 3112.25
541.25 544.9 545.1 544.55 0% 19-Sep-17 3167.65
542.15 548.25 549.1 546.97 1% 20-Sep-17 3163.15
527.8 535 535.55 535.78 -2% 21-Sep-17 3166.8
520.25 520.25 521.7 526.89 -3% 22-Sep-17 3089.8
517.05 526.1 526.5 521.78 1% 25-Sep-17 3032.4
520 527.3 524.9 523.57 0% 26-Sep-17 3013.25
520.5 522.8 524 524.51 0% 27-Sep-17 3027.7
518.25 520 520 520.46 -1% 28-Sep-17 2974.25
518.05 520 520.1 521.33 0% 29-Sep-17 2976.25
520 520.5 521.95 521.87 0% 3-Oct-17 3008.3
519.05 522 521.4 520.25 0% 4-Oct-17 2990.95
519.25 520.25 521.6 521.44 0% 5-Oct-17 2998.25
520 520.85 521.65 520.93 0% 6-Oct-17 3018.7
523.75 526 525.75 526.83 1% 9-Oct-17 3040.45
517.75 522.25 522.9 522.1 -1% 10-Oct-17 3064.75
507.15 515.2 514.5 518.44 -2% 11-Oct-17 3071.8
510.2 517.8 517.55 514.53 1% 12-Oct-17 3020.65
509.1 510.2 510.05 511.62 -1% 13-Oct-17 3025.15
505.75 514.5 514.45 511.36 1% 16-Oct-17 3016.1
492.4 495.8 494.8 501.41 -4% 17-Oct-17 3016.95
477 491.1 490.75 484.24 -1% 18-Oct-17 2951.8
486.5 487.8 489.35 491.62 0% 19-Oct-17 2973.15
485.05 491.65 491.65 490.87 0% 23-Oct-17 2956.9
492.7 524.35 525.95 517.86 7% 24-Oct-17 2966.25
518.85 530.8 532.15 533.12 1% 25-Oct-17 3088.15
524.55 533 531.5 533.44 0% 26-Oct-17 3082.7
531.25 542 541.5 539.93 2% 27-Oct-17 3112.95
540.3 548 549 547.3 1% 30-Oct-17 3158.3
538.65 543.25 541.9 540.95 -1% 31-Oct-17 3158.05
530.75 535.5 535.8 535.97 -1% 1-Nov-17 3165.2
525.4 528.15 529.25 529.85 -1% 2-Nov-17 3143.95
527.25 537 538.95 534.17 2% 3-Nov-17 3154.15
527.45 528.15 530.6 532.1 -2% 6-Nov-17 3195.25
529.15 538.45 538.05 539.1 1% 7-Nov-17 3203.65
529.5 538.95 540.55 535.54 0% 8-Nov-17 3174.05
530.95 537.95 538.15 536.46 0% 9-Nov-17 3172.95
493.9 543.8 542.75 542.23 1% 10-Nov-17 3170.45
538 543.75 542.4 543.04 0% 13-Nov-17 3190.7
539.25 543 542.15 541.6 0% 14-Nov-17 3167.4
536.7 540 540.2 540.04 0% 15-Nov-17 3159.35
535.15 537.7 539.35 538.82 0% 16-Nov-17 3131.55
533 535.5 535.5 537.44 -1% 17-Nov-17 3153.55
528 533.85 532.7 531.16 -1% 20-Nov-17 3134.25
532.65 541 540.25 539.93 1% 21-Nov-17 3138.05
543 560.65 562.05 559.54 4% 22-Nov-17 3168.9
556.7 563.15 565.1 561.82 1% 23-Nov-17 3245.15
556.25 563.75 564.15 562.72 0% 24-Nov-17 3239.05
557.2 575.35 575.25 570.47 2% 27-Nov-17 3252.9
558 584.7 586.65 581.69 2% 28-Nov-17 3335.85
572.35 575.9 577.35 585.64 -2% 29-Nov-17 3358.95
566.25 568.7 568.15 570.71 -2% 30-Nov-17 3330.9
554.75 557 556.8 567.14 -2% 1-Dec-17 3340.3
553.2 566 566.2 565.84 2% 4-Dec-17 3284.15
556.7 569 568.45 564.92 0% 5-Dec-17 3260
564 569.8 569.75 569.67 0% 6-Dec-17 3278.85
566.5 574.35 572.95 570.5 1% 7-Dec-17 3287.7
560.15 564.1 563 568.97 -2% 8-Dec-17 3334.55
565 568.95 568 569.74 1% 11-Dec-17 3327.9
565.5 569 568.95 569.41 0% 12-Dec-17 3337.5
562.55 566.25 567.05 567.64 0% 13-Dec-17 3316.95
562.35 568.3 567.75 567.46 0% 14-Dec-17 3327
568.25 569.35 571.5 572.59 1% 15-Dec-17 3357.1
559.9 573 574.35 577.53 0% 18-Dec-17 3331.2
 573.8 578.55 578.85 578.59 1% 19-Dec-17 3367.35
577.2 582.2 580.55 581.93 0% 20-Dec-17 3378.6
572.5 574 574.35 582.54 -1% 21-Dec-17 3415.2
569.7 573.75 574.55 574.57 0% 22-Dec-17 3446.15
573.25 580.75 581.9 578.76 1% 26-Dec-17 3449.7
576.65 587.85 587.35 585.49 1% 27-Dec-17 3472.8
583.4 587.5 585.85 586.79 0% 28-Dec-17 3492.45
579 581.3 581.8 581.87 -1% 29-Dec-17 3482.8
574.7 581 579.2 581.07 0% 1-Jan-18 3471.4
576.1 578.1 578.15 579.26 0% 2-Jan-18 3477.6
577.5 578.4 579.75 579.76 0% 3-Jan-18 3477.9
574.75 578.5 580 579.38 0% 4-Jan-18 3476.95
578.5 585.7 586.85 585.02 1% 5-Jan-18 3485.85
587.65 593 593.9 593.38 1% 8-Jan-18 3543.45
578.8 580.7 580.05 582.34 -2% 9-Jan-18 3577.6
579 579.55 580.5 582.92 0% 10-Jan-18 3538
577.4 580.9 580 580.14 0% 11-Jan-18 3523.05
579.65 595.75 591 590.81 2% 12-Jan-18 3548.75
595.75 607.5 606.15 605.29 3% 15-Jan-18 3621.3
607.5 616.5 613.4 612.97 1% 16-Jan-18 3662.35
584.8 592.1 593.1 599.77 -3% 17-Jan-18 3627.45
588.75 597 595.85 596.44 0% 18-Jan-18 3605.3
585 597.75 600.35 594.12 1% 19-Jan-18 3502.35
598 607.8 608.85 607.38 1% 22-Jan-18 3544.05
591.55 597.1 597.15 598.7 -2% 23-Jan-18 3557.5
590 603 603.2 600.87 1% 24-Jan-18 3551.3
592.6 598.25 595.85 598.66 -1% 25-Jan-18 3541.6
599 606.25 608.9 611.91 2% 29-Jan-18 3530.05
597.1 603.5 603 601.34 -1% 30-Jan-18 3537.05
589.45 596.4 593.7 597.08 -2% 31-Jan-18 3490.5
585.5 594 594.95 594.77 0% 1-Feb-18 3515.3
577.3 582 586.1 587.59 -1% 2-Feb-18 3435.3
573.6 580.1 582.7 580.66 -1% 5-Feb-18 3288.35
558.05 572 571.75 568.43 -2% 6-Feb-18 3220.35
573.25 579.1 581.15 580.99 2% 7-Feb-18 3341.5
581.15 584 584.8 586.61 1% 8-Feb-18 3353
575.55 584 580.95 580.14 -1% 9-Feb-18 3341.95
579 580 584.5 583.15 1% 12-Feb-18 3417.2
572.1 573 576.6 580.5 -1% 14-Feb-18 3436.75
565.1 571 570.9 570.52 -1% 15-Feb-18 3410.4
565.55 567.6 569.6 570.52 0% 16-Feb-18 3396.9
553.4 566.1 567.95 561.36 0% 19-Feb-18 3320.9
561.4 570 570.75 568.55 0% 20-Feb-18 3284.3
570 574.9 573.1 573.27 0% 21-Feb-18 3318.3
565 567.05 567.05 567.19 -1% 22-Feb-18 3301.95
 566.6 570 569.95 569.83 1% 23-Feb-18 3300.7
569 584.95 585.45 578.47 3% 26-Feb-18 3331.95
575 575.2 576.5 579.82 -2% 27-Feb-18 3387.25
564.2 564.8 565.35 567.75 -2% 28-Feb-18 3322.2
551.6 553 555.4 560.65 -2% 1-Mar-18 3304.55
546.95 550.7 551.85 552.2 -1% 5-Mar-18 3262
553.7 556.25 559.5 563.41 1% 6-Mar-18 3252.95
556 564.9 565.1 564.07 1% 7-Mar-18 3250.65
560.25 561.65 563.5 565.03 0% 8-Mar-18 3249.6
564.9 569.15 568.5 569.31 1% 9-Mar-18 3262.6
565.1 577.8 576.25 571.77 1% 12-Mar-18 3294.9
570.25 576.6 579.15 575.65 1% 13-Mar-18 3274.2
570.9 577.05 576.6 575.05 0% 14-Mar-18 3281.1
568.6 570.4 570.4 572.34 -1% 15-Mar-18 3368.45
569.1 570.05 570.35 572.05 0% 16-Mar-18 3331.1
563.7 567.7 566.45 567.3 -1% 19-Mar-18 3323.8
562 574.8 575.1 569.51 2% 20-Mar-18 3271.25
564.75 569.15 566.85 570.37 -1% 21-Mar-18 3303.25
553.8 560 559.2 564.41 -1% 22-Mar-18 3271.75
551.4 570.1 569.4 563.77 2% 23-Mar-18 3174.2
567.3 590 585.85 580.13 3% 26-Mar-18 3229.65
583.6 590.7 586.5 591.68 0% 27-Mar-18 3351.25
573 579.1 575.5 578.93 -2% 28-Mar-18 3328.9
 sectorial index NSE MEDIA
High Low Close Shares Traded Turnover (Rs. Cr) RETURNS AVERAGE 0%
3197.1 3149.5 3156.3 45769575 457.52 RISK 0.010789
3233.4 3152.3 3224.45 26568444 489.48 2%
3250.95 3207.25 3245.5 14583353 330.43 1%
3236.1 3198.4 3204.9 15698551 295.14 -1%
3244.2 3188.25 3233.45 14308520 251.55 1%
3232.5 3197.3 3214.3 16968292 294.74 -1%
3225.2 3158.65 3173.55 15480540 291.94 -1%
3194.2 3152.8 3157.9 12573290 266.29 0%
3175.4 3142.9 3158.05 10036165 193.69 0%
3218.65 3135.95 3142.55 20912340 368.43 0%
3195.85 3133.45 3191.3 29584724 583.92 2%
3263.4 3205.3 3256.2 25204112 686.72 2%
3297.05 3247.25 3266.4 47926616 772.73 0%
3284.3 3238.25 3247.4 23774055 403.83 -1%
3274.55 3254 3263.1 18907220 403.58 0%
3282 3228.1 3246.95 20304864 492.51 0%
3285.3 3248.65 3260.6 26827649 435.27 0%
3268.6 3233.15 3252.2 17960128 361.09 0%
3282.45 3234.35 3271.9 14195818 275.26 1%
3280.9 3211.55 3219.65 15359416 417.99 -2%
3242.4 3186.5 3193 13625494 324.93 -1%
3194.95 3114.3 3119 16821743 348.11 -2%
3149.65 3115.05 3119.95 14941439 398.43 0%
3131.85 3094.35 3100.3 14621047 316.72 -1%
3186.7 3104.2 3170.15 24527505 521.35 2%
3292.6 3202.75 3279.1 30248461 868.78 3%
3277.2 3203.9 3210.1 18806872 479.03 -2%
3247 3207.15 3233 20494710 423.04 1%
3237.15 3190.1 3223.5 20954637 370.18 0%
3225.85 3199.65 3220.2 15003316 265.92 0%
3239.95 3155.2 3166.6 16792451 419.37 -2%
3203.7 3101.7 3136.5 16610490 538.96 -1%
3159.45 3104.6 3135.4 14376001 449.54 0%
3152.5 3068.6 3077.5 19685098 375.49 -2%
3095.15 2998.6 3022.6 30526585 403.31 -2%
3055.2 2994.55 3034.95 47788875 551.87 0%
3098.9 3028.95 3088.75 29835632 377.39 2%
3093.05 3042.3 3066.4 22692044 322.51 -1%
3090.2 3033.85 3082 13923718 304.06 1%
3118.05 3054.15 3066.05 22466468 708.39 -1%
3091.75 3064.5 3085.85 11643398 210.97 1%
3118 3093.9 3109 11868415 321.81 1%
3139 3110.9 3116.4 8584115 271.21 0%
 3124.4 3067.7 3079 14966767 318.38 -1%
3094.25 3071.8 3090.55 10255760 236.32 0%
3119.15 3090.85 3097.05 11455234 316.8 0%
3111.75 3083.75 3095.55 13305407 373.19 0%
3105.55 3060.75 3079.2 18542151 321.08 -1%
3096.2 3070.35 3077.65 13910230 233.39 0%
3099.95 3065.45 3094.15 11423642 260.41 1%
3101.35 3078.05 3081.65 15652826 276.74 0%
3108.75 3081.3 3094.95 13773470 298.1 0%
3127.6 3107.5 3111.9 13045864 331.9 1%
3122.2 3081.25 3084.65 16744549 288.25 -1%
3097.05 3062.8 3086.45 14204388 291.27 0%
3106.15 3077.8 3082.85 13198129 222.55 0%
3089.15 3030.2 3038.4 15898942 319.15 -1%
3044.45 2936.1 2956.55 16608894 470.75 -3%
2952.05 2915.95 2933.95 13558100 336.63 -1%
2982.1 2944.85 2959.45 23053971 356.31 1%
2989.55 2936.9 2982.05 15904156 312.88 1%
3005.7 2985.25 2997.55 9393834 229.21 1%
3006.25 2974.8 2989.75 10599669 222.76 0%
3027.9 2983.1 3024.25 8351837 215.42 1%
3040.4 3018.35 3022.05 11871628 227.17 0%
3050.95 3014 3037.6 8867996 252.22 1%
3067.1 2902.25 3038.25 2776884 55.42 0%
3052.5 3021.7 3025.3 8205672 200.93 0%
3047.55 3028 3044.85 10118031 194.48 1%
3082.55 3047.3 3078.7 28760194 280.27 1%
3080.75 3046.4 3065.05 38346039 369.68 0%
3089.9 3063.1 3085.2 15154882 273.89 1%
3113.4 3066.45 3086.25 46401541 650.45 0%
3152.05 3086.45 3143.5 21960002 489.9 2%
3165.9 3116.3 3125.2 17008074 336.31 -1%
3165.45 3095.25 3158.2 30436086 538.72 1%
3177.1 3134.2 3145.25 21014904 372.3 0%
3170.85 3098.65 3109.25 16056733 405.77 -1%
3123.05 3083.4 3089.35 18407762 422.46 -1%
3111.75 3089.45 3099.7 18888574 386.91 0%
3115.4 3087.7 3106.5 12975580 249.25 0%
3115.9 3090.1 3100.35 13232238 235.88 0%
3132.4 3098.1 3112.3 11084931 301.96 0%
3121.5 3096.25 3103.25 7893007 179.83 0%
3105.05 3079.55 3088.8 13252044 284.2 0%
3109.25 3084 3091.6 12601576 331.97 0%
3102.3 3068 3076.45 13966908 342.85 0%
3091.3 3045.1 3047.5 14097448 345.36 -1%
3053.35 3009.5 3014.15 12703828 366.22 -1%
3012.55 2845.35 2910.25 15771548 352.4 -3%
2914.85 2848.8 2872.8 15135378 427.66 -1%
2961 2875.45 2950.25 11277138 402 3%
2979.6 2921.4 2961.2 10238268 251.82 0%
3012.95 2937.3 2990.85 9753444 257.32 1%
2980.9 2923.05 2948.45 21606710 384.66 -1%
2965.8 2912.8 2917.6 12745168 298.49 -1%
2954.55 2904.8 2927.95 13769496 317.64 0%
2946.4 2904.05 2938 13474054 266.67 0%
2956.3 2924.35 2929.8 8596680 205.47 0%
2962.4 2929.35 2955.1 8591131 171.97 1%
2957.95 2934.05 2942.3 9954486 211.94 0%
2974.25 2939.45 2965.4 16414059 335.13 1%
2981.85 2955.5 2966.35 19587340 278.66 0%
3038.15 2977.75 3027.2 19063308 654.14 2%
3058.2 3005.15 3045.4 38604220 717.14 1%
3073.7 3048.35 3054.8 19046629 535.2 0%
3071.6 3039.9 3059.85 18270399 417.4 0%
3086.25 3055.65 3059.1 16027378 286.69 0%
3079.8 3028.95 3039.75 16266925 386.43 -1%
3069.35 3049.85 3053.1 13129235 313 0%
3105.05 3063.85 3088.45 11872852 274.13 1%
3109.05 3074.45 3083.05 25076731 282.4 0%
3100.35 3074.55 3089.7 12852662 275.18 0%
3107.9 3056.25 3099.55 13780131 339.34 0%
3167.1 3110.6 3155.55 16028262 418.72 2%
3175.1 3143.9 3162.35 14024272 345.63 0%
3178.65 3145.75 3158.55 10718448 265.05 0%
3169.5 3077.05 3100.65 11519343 281.47 -2%
3092.35 3020.85 3027.95 18617949 493.31 -2%
3039.6 2979.9 3014.8 20481105 542.9 0%
3017.15 2975.3 3004.7 16133325 452.41 0%
3035.1 2960 2968.85 16005341 338 -1%
2975.8 2931.15 2962.3 16897391 504.24 0%
3007.85 2970.35 2983.6 12875617 337.73 1%
3011.1 2982.95 2989.15 13969268 340.26 0%
3002 2976.4 2994.65 14265568 324.4 0%
3023.35 2988.15 3012.65 18162200 320.04 1%
3025.3 3007.8 3019.85 10849869 273.53 0%
3061.95 3024.05 3051.9 11210635 348.09 1%
3073.5 3040.75 3063.25 12373692 341.11 0%
3076.85 2979.95 3004.55 23914775 472.48 -2%
3030.45 2996.9 3023.4 15767146 228.31 1%
3032.3 2999.7 3009.8 15281813 337.65 0%
 3028.3 3003.25 3023.15 15339798 398.11 0%
3024.05 2961.7 2970.1 - - -2%
2963.85 2917.65 2953.8 17699908 597.3 -1%
2976.05 2931.9 2943.4 - - 0%
2987.8 2920.65 2950 14573468 356.92 0%
3086.5 2958.15 3056.45 22704394 836.15 4%
3109.8 3039.9 3076.15 17548935 481.04 1%
3121.05 3060.85 3101.65 24182646 367.29 1%
3158.7 3090.6 3147.8 22544928 465.89 1%
3171.85 3145.35 3159.5 15604269 276.39 0%
3180.55 3142.2 3151.25 27201304 423.98 0%
3171.2 3124.4 3135.4 21128263 348.09 -1%
3143.95 3110 3119.4 17117895 360.22 -1%
3198.6 3137.1 3194 20780105 404.22 2%
3213.2 3173.75 3197.4 26156552 467.04 0%
3217.45 3155.75 3167.25 18894608 433.49 -1%
3193.95 3146.8 3171.7 12007417 228.9 0%
3191.3 3134.9 3168.5 10897407 266.98 0%
3200.35 3040.95 3186.35 18869025 299.57 1%
3202.9 3162.8 3169.65 12059383 295.79 -1%
3173.45 3146.9 3159.45 17518405 279.74 0%
3163.1 3114.05 3125.25 19576011 354.95 -1%
3144.1 3114.35 3136.2 12170253 292.73 0%
3165.9 3129.3 3136.65 16283753 316.55 0%
3137 3108.65 3129.3 18665583 227.07 0%
3181.8 3137.2 3156.5 16344060 285.7 1%
3246.7 3157.9 3238.75 23037296 606.13 3%
3256.55 3214 3247.25 25587620 438.5 0%
3276.6 3223.25 3265.4 72253584 609.39 1%
3348.85 3244.1 3337 92980703 773.56 2%
3370.25 3288.75 3360.8 36645442 621.01 1%
3402.9 3326.65 3346.9 40976619 480.96 0%
3349.15 3311.45 3318.8 58811678 591.33 -1%
3378.05 3243.9 3252.85 47574648 549.35 -2%
3291.75 3221.3 3261.9 26833861 395.92 0%
3297.1 3215.85 3291.7 29518711 331.31 1%
3302.55 3266.05 3278.35 34857995 425.98 0%
3331.3 3280.55 3323.9 41100415 465.81 1%
3351.7 3302.7 3312.7 25510281 415.94 0%
3361 3323.1 3328.35 19136702 391.88 0%
3351.2 3303.5 3308.9 23837273 304.52 -1%
3354 3295.15 3310.5 43616655 712.95 0%
3335.7 3278.75 3301.75 26605567 449.44 0%
3369.05 3320.55 3330.65 24074961 395.81 1%
3398.7 3257.1 3349.4 32606781 551.22 1%
3387.55 3359.1 3380.05 33127179 561.52 1%
3416.25 3376.25 3404.55 50561560 590.13 1%
3466.35 3413.65 3422.1 59349798 1169.58 1%
3450.25 3418.55 3445.8 44336475 817.2 1%
3478.45 3446.2 3465.15 23462579 496.85 1%
3502.25 3463.75 3480.55 26489599 485.78 0%
3505.8 3464.25 3470.55 21327405 395.14 0%
3494.3 3457 3464.3 18380954 283.23 0%
3498.9 3445.25 3461.4 16203177 285.1 0%
3496.1 3441.3 3456.8 49502254 621.05 0%
3486.7 3461.35 3466.85 22225220 364.43 0%
3483.05 3461.45 3479 21587560 425.47 0%
3539.25 3480.75 3529.55 39167495 601.42 1%
3582.1 3540.45 3572.4 25562417 514.03 1%
3579.15 3524.85 3528.6 23286909 581.98 -1%
3547.15 3506.85 3515.05 22552759 511.66 0%
3540.4 3499.95 3531.6 22723561 500.23 0%
3616.05 3543.7 3592.1 119591685 1654.67 2%
3670.8 3620.8 3642.7 59861265 720.23 1%
3675.85 3604.4 3617.9 70444531 956.28 -1%
3627.55 3538.35 3565.2 46680377 992.59 -1%
3621.1 3496.4 3517.5 31616436 623.49 -1%
3549.4 3476.8 3540.55 18403351 361.36 1%
3591.25 3529.95 3558.55 23776159 380.47 1%
3567.5 3525.3 3549.6 33524653 502.29 0%
3570.55 3505.6 3537.8 22216472 479.17 0%
3549.1 3497.95 3507.45 26295594 426.35 -1%
3573.5 3519.5 3530.8 18094849 449.28 1%
3537.05 3474.6 3499.05 21924925 321.79 -1%
3519.1 3474.55 3488.9 30195618 452.81 0%
3515.45 3413.8 3469.3 25826336 414.52 -1%
3440.45 3326.15 3346.85 30931287 441.46 -4%
3353.8 3252.3 3345.85 21883388 311.19 0%
3312.85 3192.55 3291.6 23269333 354.22 -2%
3389.4 3317.15 3344.55 31194691 424.79 2%
3427.1 3334.45 3411.65 24335237 459.37 2%
3398.7 3341.75 3379.1 14268511 294.03 -1%
3431.75 3395.7 3417.05 11710810 299.28 1%
3462.75 3380.3 3402.85 20363267 357.54 0%
3433 3353.05 3363.75 14974777 368.64 -1%
3402.5 3300.2 3313.55 14214704 401.87 -1%
3320.9 3231.05 3280.3 19010471 488.25 -1%
3319.05 3262.9 3302.75 13925797 345.1 1%
3336.25 3301.55 3312.85 13313343 393.83 0%
3307.6 3271.55 3285.35 25307759 417.46 -1%
 3326.8 3289.85 3317.25 19641733 294.64 1%
3387.75 3320.15 3381.9 15372803 288.62 2%
3398.6 3339.45 3345.7 15693779 287.4 -1%
3341.05 3294.55 3311.6 20827057 339.8 -1%
3323.8 3249.8 3263.5 12501615 260.49 -1%
3262 3218 3232.3 11525412 227.01 -1%
3301.15 3228.65 3245.75 42731902 627.57 0%
3260 3219.05 3236.25 22433826 417.85 0%
3265 3213.5 3244.55 17258366 351.87 0%
3292.15 3241.1 3259.5 - - 0%
3295.7 3249.5 3287.8 19965455 319.93 1%
3313.2 3266.8 3307.05 17319010 308.42 1%
3370.1 3279.45 3356.5 36906108 553.18 1%
3374.8 3319.3 3326.65 27991159 440.7 -1%
3370.15 3302.8 3308.2 37627102 709.56 -1%
3326.65 3249.5 3269.2 20200495 370.55 -1%
3289.55 3249.8 3281.35 24509378 360.5 0%
3304.75 3250.9 3258.35 - - -1%
3290.5 3202.45 3216.35 18171522 490.31 -1%
3233.1 3151.6 3225.4 24750215 434.27 0%
3348.4 3220 3333.25 32881191 504.53 3%
3381 3333.25 3345.5 26262550 482.43 0%
3337.1 3276.6 3286.5 25959934 472.76 -2%
 NIFTY 50 DATA
Date Open High Low Close Shares Traded Turnover (Rs. Cr)
2-Apr-18 10151.65 10220.1 10127.75 10211.8 223135459 10968.95
3-Apr-18 10186.85 10255.35 10171.05 10245 211652029 10167.12
4-Apr-18 10274.6 10279.85 10111.3 10128.4 238182921 11861.79
5-Apr-18 10228.45 10331.8 10227.45 10325.15 244116235 11674.92
6-Apr-18 10322.75 10350.45 10290.85 10331.6 206355691 10131.74
9-Apr-18 10333.7 10397.7 10328.5 10379.35 228512954 10714.13
10-Apr-18 10412.9 10424.85 10381.5 10402.25 259523888 11905.12
11-Apr-18 10428.15 10428.15 10355.6 10417.15 258077363 11790.58
12-Apr-18 10410.65 10469.9 10395.25 10458.65 246027888 12249.66
13-Apr-18 10495.3 10519.9 10451.45 10480.6 219724716 12354.55
16-Apr-18 10398.3 10540.15 10396.35 10528.35 200950876 11242.05
17-Apr-18 10557.3 10560.45 10495.65 10548.7 212449535 10501.71
18-Apr-18 10578.9 10594.2 10509.7 10526.2 211823044 9888.65
19-Apr-18 10563.65 10572.2 10546.2 10565.3 270740891 12559.11
20-Apr-18 10560.35 10582.35 10527.45 10564.05 252227268 15372.66
23-Apr-18 10592.8 10638.35 10514.95 10584.7 200203196 13642.67
24-Apr-18 10578.1 10636.8 10569 10614.35 225972673 12281.53
25-Apr-18 10612.4 10612.6 10536.45 10570.55 195129613 11125.11
26-Apr-18 10586.5 10628.4 10559.65 10617.8 345536167 19200.41
27-Apr-18 10651.65 10719.8 10647.55 10692.3 306671172 16886.89
30-Apr-18 10705.75 10759 10704.6 10739.35 179163468 10412.57
2-May-18 10783.85 10784.65 10689.8 10718.05 236757172 14820.58
3-May-18 10720.15 10720.6 10647.45 10679.65 190869804 11018.21
4-May-18 10700.45 10700.45 10601.6 10618.25 192296041 9721.56
7-May-18 10653.15 10725.65 10635.65 10715.5 173620240 9239.44
8-May-18 10757.9 10758.55 10689.4 10717.8 278118616 12783.49
9-May-18 10693.35 10766.25 10689.85 10741.7 222115640 10390.92
10-May-18 10779.65 10785.55 10705 10716.55 197988475 10526.38
11-May-18 10741.95 10812.05 10724.45 10806.5 209392114 10432.43
14-May-18 10815.15 10834.85 10774.75 10806.6 176697512 9075.44
15-May-18 10812.6 10929.2 10781.4 10801.85 262202312 13582.7
16-May-18 10751.95 10790.45 10699.7 10741.1 238221884 11359.48
17-May-18 10775.6 10777.25 10664.5 10682.7 220738923 12506.3
18-May-18 10671.85 10674.95 10589.1 10596.4 229908939 13908.47
21-May-18 10616.7 10621.7 10505.8 10516.7 197294184 11346.13
22-May-18 10518.45 10558.6 10490.55 10536.7 249236637 12017.36
23-May-18 10521.1 10533.55 10417.8 10430.35 299919120 13456.6
24-May-18 10464.85 10535.15 10419.8 10513.85 306792497 12914.16
25-May-18 10533.05 10628.05 10524 10605.15 268914888 12431.16
28-May-18 10648.35 10709.8 10640.55 10688.65 239786001 11764.35
29-May-18 10689.4 10717.25 10616.1 10633.3 232761575 11817.39
30-May-18 10579 10648.7 10558.45 10614.35 246124259 12224.76
31-May-18 10670.1 10763.8 10620.4 10736.15 629198569 29479.77
 1-Jun-18 10738.45 10764.75 10681.5 10696.2 227355567 12965.01
4-Jun-18 10765.95 10770.3 10618.35 10628.5 210148313 14120.49
5-Jun-18 10630.7 10633.15 10550.9 10593.15 172898027 10027.54
6-Jun-18 10603.45 10698.35 10587.5 10684.65 195761429 9920.75
7-Jun-18 10722.6 10818 10722.6 10768.35 227663151 11315.24
8-Jun-18 10736.4 10779.45 10709.05 10767.65 215942528 12360.88
11-Jun-18 10781.85 10850.55 10777.05 10786.95 217849903 11384.97
12-Jun-18 10816.15 10856.55 10789.4 10842.85 204419184 11989.07
13-Jun-18 10887.5 10893.25 10842.65 10856.7 220003032 12982.8
14-Jun-18 10832.9 10833.7 10773.55 10808.05 190031664 11659.79
15-Jun-18 10808.65 10834 10755.4 10817.7 314764425 19271.43
18-Jun-18 10830.2 10830.2 10787.35 10799.85 202727202 11182.48
19-Jun-18 10789.45 10789.45 10701.2 10710.45 231382790 12290.16
20-Jun-18 10734.65 10781.8 10724.05 10772.05 199467082 10858.35
21-Jun-18 10808.45 10809.6 10725.9 10741.1 230507383 12211.18
22-Jun-18 10742.7 10837 10710.45 10821.85 236898415 13520.01
25-Jun-18 10822.9 10831.05 10753.05 10762.45 236693278 12012.41
26-Jun-18 10742.7 10805.25 10732.55 10769.15 226846382 12113.53
27-Jun-18 10785.5 10785.5 10652.4 10671.4 253620792 13837.03
28-Jun-18 10660.8 10674.2 10557.7 10589.1 363157327 20187.98
29-Jun-18 10612.85 10723.05 10612.35 10714.3 250327878 14440.17
2-Jul-18 10732.35 10736.15 10604.65 10657.3 304536687 13591.3
3-Jul-18 10668.6 10713.3 10630.25 10699.9 208371545 10896.89
4-Jul-18 10715 10777.15 10677.75 10769.9 179268271 10388.69
5-Jul-18 10786.05 10786.05 10726.25 10749.75 227267176 13676.58
6-Jul-18 10744.15 10816.35 10735.05 10772.65 256547706 14006.48
9-Jul-18 10838.3 10860.35 10807.15 10852.9 189331016 10843.92
10-Jul-18 10902.75 10956.9 10876.65 10947.25 203061980 12834.85
11-Jul-18 10956.4 10976.65 10923 10948.3 229211999 15944.45
12-Jul-18 11006.95 11078.3 10999.65 11023.2 256034815 15787.28
13-Jul-18 11056.9 11071.35 10999.75 11018.9 241670818 14744.56
16-Jul-18 11018.95 11019.5 10926.25 10936.85 216971413 13709.57
17-Jul-18 10939.65 11018.5 10925.6 11008.05 217107580 12649.4
18-Jul-18 11060.2 11076.2 10956.3 10980.45 232502459 13320.2
19-Jul-18 10999.5 11006.5 10935.45 10957.1 222056399 12199.98
20-Jul-18 10963.5 11030.25 10946.2 11010.2 193144113 14105.94
23-Jul-18 11019.85 11093.4 11010.95 11084.75 236153085 14932.51
24-Jul-18 11109 11143.4 11092.5 11134.3 212247395 13931.15
25-Jul-18 11148.4 11157.15 11113.25 11132 212333169 12528.8
26-Jul-18 11132.95 11185.85 11125.7 11167.3 376657398 21595.33
27-Jul-18 11232.75 11283.4 11210.25 11278.35 324343457 15203.09
30-Jul-18 11296.65 11328.1 11261.45 11319.55 287435926 14716.66
31-Jul-18 11311.05 11366 11267.75 11356.5 264430889 15297.4
1-Aug-18 11359.8 11390.55 11313.55 11346.2 278012697 14436.12
2-Aug-18 11328.9 11328.9 11234.95 11244.7 216533127 12267.66
 3-Aug-18 11297.8 11368 11294.55 11360.8 225146360 12984.66
6-Aug-18 11401.5 11427.65 11370.6 11387.1 210002582 11321.55
7-Aug-18 11423.15 11428.95 11359.7 11389.45 233409612 12457.71
8-Aug-18 11412.5 11459.95 11379.3 11450 217047641 12422.62
9-Aug-18 11493.25 11495.2 11454.1 11470.7 311521403 15842.76
10-Aug-18 11474.95 11478.75 11419.65 11429.5 336424182 15738.26
13-Aug-18 11369.6 11406.3 11340.3 11355.75 254466760 12899.22
14-Aug-18 11381.7 11452.45 11370.8 11435.1 239841680 13935.35
16-Aug-18 11397.15 11449.85 11366.25 11385.05 299610298 17081.62
17-Aug-18 11437.15 11486.45 11431.8 11470.75 241985503 13275.31
20-Aug-18 11502.1 11565.3 11499.65 11551.75 239843358 14119.93
21-Aug-18 11576.2 11581.75 11539.6 11570.9 231063669 13528.83
23-Aug-18 11620.7 11620.7 11546.7 11582.75 256163842 16117.77
24-Aug-18 11566.6 11604.6 11532 11557.1 225604574 13019.55
27-Aug-18 11605.85 11700.95 11595.6 11691.95 205689327 11707.5
28-Aug-18 11731.95 11760.2 11710.5 11738.5 249420312 13946.7
29-Aug-18 11744.95 11753.2 11678.85 11691.9 259351550 14324.65
30-Aug-18 11694.75 11698.8 11639.7 11676.8 323450305 18275.54
31-Aug-18 11675.85 11727.65 11640.1 11680.5 357230312 20755.73
3-Sep-18 11751.8 11751.8 11567.4 11582.35 241726864 16139.58
4-Sep-18 11598.75 11602.55 11496.85 11520.3 262701030 16254.78
5-Sep-18 11514.85 11542.65 11393.85 11476.95 253689858 15078.23
6-Sep-18 11514.15 11562.25 11436.05 11536.9 255558129 15161
7-Sep-18 11558.25 11603 11484.4 11589.1 305029077 16441.02
10-Sep-18 11570.25 11573 11427.3 11438.1 295597988 16513.89
11-Sep-18 11476.85 11479.4 11274 11287.5 318093125 18745.54
12-Sep-18 11340.1 11380.75 11250.2 11369.9 276509748 15567.9
14-Sep-18 11443.5 11523.25 11430.55 11515.2 285218296 16423.36
17-Sep-18 11464.95 11464.95 11366.9 11377.75 207620518 11294.84
18-Sep-18 11381.55 11411.45 11268.95 11278.9 248298794 13814.11
19-Sep-18 11326.65 11332.05 11210.9 11234.35 258424384 15116.69
21-Sep-18 11271.3 11346.8 10866.45 11143.1 741153209 35131.19
24-Sep-18 11164.4 11170.15 10943.6 10967.4 398815949 23023.34
25-Sep-18 10969.95 11080.6 10882.85 11067.45 417548830 22878.57
26-Sep-18 11145.55 11145.55 10993.05 11053.8 351041146 17803.68
27-Sep-18 11079.8 11089.45 10953.35 10977.55 418210067 22582.86
28-Sep-18 11008.1 11034.1 10850.3 10930.45 492894147 23227.86
1-Oct-18 10930.9 11035.65 10821.55 11008.3 398987274 20391.72
3-Oct-18 10982.7 10989.05 10843.75 10858.25 398756507 21225.59
4-Oct-18 10754.7 10754.7 10547.25 10599.25 438202008 23711.57
5-Oct-18 10514.1 10540.65 10261.9 10316.45 625153832 25254.21
8-Oct-18 10310.15 10398.35 10198.4 10348.05 470279031 22130.94
9-Oct-18 10390.3 10397.6 10279.35 10301.05 443795275 18285.41
10-Oct-18 10331.85 10482.35 10318.25 10460.1 373844130 19592.59
11-Oct-18 10169.8 10335.95 10138.6 10234.65 498509417 21907.13
12-Oct-18 10331.55 10492.45 10322.15 10472.5 354056762 18606.04
15-Oct-18 10524.2 10526.3 10410.15 10512.5 267517728 14372.15
16-Oct-18 10550.15 10604.9 10525.3 10584.75 273444095 15453.03
17-Oct-18 10688.7 10710.15 10436.45 10453.05 293586908 17173.14
19-Oct-18 10339.7 10380.1 10249.6 10303.55 368552204 20505.66
22-Oct-18 10405.85 10408.55 10224 10245.25 306472776 17241.94
23-Oct-18 10152.6 10222.1 10102.35 10146.8 312042090 18114.71
24-Oct-18 10278.15 10290.65 10126.7 10224.75 362272428 19413.24
25-Oct-18 10135.05 10166.6 10079.3 10124.9 522421914 23503.76
26-Oct-18 10122.35 10128.85 10004.55 10030 375563273 16120.14
29-Oct-18 10078.1 10275.3 10020.35 10250.85 375749433 17514.85
30-Oct-18 10239.4 10285.1 10175.35 10198.4 298753965 14789.51
31-Oct-18 10209.55 10396 10105.1 10386.6 386618948 21513.85
1-Nov-18 10441.7 10441.9 10341.9 10380.45 359340403 18111.88
2-Nov-18 10462.3 10606.95 10457.7 10553 434175607 21758.8
5-Nov-18 10558.75 10558.8 10477 10524 311176379 14761.17
6-Nov-18 10552 10600.25 10491.45 10530 309878810 14006.19
7-Nov-18 10614.45 10616.45 10582.3 10598.4 32194181 1534.08
9-Nov-18 10614.7 10619.55 10544.85 10585.2 305817331 15294.83
12-Nov-18 10607.8 10645.5 10464.05 10482.2 267710127 13445.33
13-Nov-18 10451.9 10596.25 10440.55 10582.5 262541595 13078.98
14-Nov-18 10634.9 10651.6 10532.7 10576.3 396373781 19374.89
15-Nov-18 10580.6 10646.5 10557.5 10616.7 306011926 14937.67
16-Nov-18 10644 10695.15 10631.15 10682.2 353384918 16728.88
19-Nov-18 10731.25 10774.7 10688.8 10763.4 280522364 13540.9
20-Nov-18 10740.1 10740.85 10640.85 10656.2 304322623 13077.24
21-Nov-18 10670.95 10671.3 10562.35 10600.05 310191008 15382.32
22-Nov-18 10612.65 10646.25 10512 10526.75 246926671 12254.36
26-Nov-18 10568.3 10637.8 10489.75 10628.6 332863041 15927.25
27-Nov-18 10621.45 10695.15 10596.35 10685.6 382834178 17296.28
28-Nov-18 10708.75 10757.8 10699.85 10728.85 437627174 17737.28
29-Nov-18 10808.7 10883.05 10782.35 10858.7 712650890 26283.43
30-Nov-18 10892.1 10922.45 10835.1 10876.75 467857329 19964.33
3-Dec-18 10930.7 10941.2 10845.35 10883.75 422358631 18484.91
4-Dec-18 10877.1 10890.95 10833.35 10869.5 332137359 15857.16
5-Dec-18 10820.45 10821.05 10747.95 10782.9 322019985 15176.26
6-Dec-18 10718.15 10722.65 10588.25 10601.15 328275196 16488.87
7-Dec-18 10644.8 10704.55 10599.35 10693.7 335849636 18597.83
10-Dec-18 10508.7 10558.85 10474.95 10488.45 393097292 16524.36
11-Dec-18 10350.05 10567.15 10333.85 10549.15 438699334 20112.91
12-Dec-18 10591 10752.2 10560.8 10737.6 371697496 17447.45
13-Dec-18 10810.75 10838.6 10749.5 10791.55 387810061 17582.8
14-Dec-18 10784.5 10815.75 10752.1 10805.45 350579275 14486.1
17-Dec-18 10853.2 10900.35 10844.85 10888.35 306145514 12528.59
18-Dec-18 10850.9 10915.4 10819.1 10908.7 294942271 13556.45
19-Dec-18 10930.55 10985.15 10928 10967.3 321801803 17172.64
20-Dec-18 10885.2 10962.55 10880.05 10951.7 328802751 14945.94
21-Dec-18 10944.25 10963.65 10738.65 10754 389235107 18663.85
24-Dec-18 10780.9 10782.3 10649.25 10663.5 230291344 10695.6
26-Dec-18 10635.45 10747.5 10534.55 10729.85 271942701 12831.99
27-Dec-18 10817.9 10834.2 10764.45 10779.8 470160392 19119.88
28-Dec-18 10820.95 10893.6 10817.15 10859.9 253086507 12615.01
31-Dec-18 10913.2 10923.55 10853.2 10862.55 186494657 10176.13
1-Jan-19 10881.7 10923.6 10807.1 10910.1 159404542 8688.26
2-Jan-19 10868.85 10895.35 10735.05 10792.5 309665939 15352.25
3-Jan-19 10796.8 10814.05 10661.25 10672.25 286241745 15030.45
4-Jan-19 10699.7 10741.05 10628.65 10727.35 296596655 14516.74
7-Jan-19 10804.85 10835.95 10750.15 10771.8 269371080 12731.29
8-Jan-19 10786.25 10818.45 10733.25 10802.15 277697672 13433.48
9-Jan-19 10862.4 10870.4 10749.4 10855.15 333010535 16213.3
10-Jan-19 10859.35 10859.35 10801.8 10821.6 254365477 12031.26
11-Jan-19 10834.75 10850.15 10739.4 10794.95 260792200 13084.6
14-Jan-19 10807 10808 10692.35 10737.6 298774178 12732.57
15-Jan-19 10777.55 10896.95 10777.55 10886.8 310737078 14879.91
16-Jan-19 10899.65 10928.15 10876.9 10890.3 276539042 13081.63
17-Jan-19 10920.85 10930.65 10844.65 10905.2 271676319 13215.83
18-Jan-19 10914.85 10928.2 10852.2 10906.95 323814108 16408.83
21-Jan-19 10919.35 10987.45 10885.75 10961.85 288829125 17289.7
22-Jan-19 10949.8 10949.8 10864.15 10922.75 300768112 17483.62
23-Jan-19 10931.05 10944.8 10811.95 10831.5 298876314 14736.91
24-Jan-19 10844.05 10866.6 10798.65 10849.8 361082096 15298.48
25-Jan-19 10859.75 10931.7 10756.45 10780.55 463444758 20542.36
28-Jan-19 10792.45 10804.45 10630.95 10661.55 419682627 21144.33
29-Jan-19 10653.7 10690.35 10583.65 10652.2 356908994 18832.06
30-Jan-19 10702.25 10710.2 10612.85 10651.8 410107910 21214.81
31-Jan-19 10690.55 10838.05 10678.55 10830.95 604818027 27471.18
1-Feb-19 10851.35 10983.45 10813.45 10893.65 482272661 23112.37
4-Feb-19 10876.75 10927.9 10814.15 10912.25 318300039 15478.81
5-Feb-19 10908.65 10956.7 10886.7 10934.35 268095127 13435.13
6-Feb-19 10965.1 11072.6 10962.7 11062.45 298510497 15172.85
7-Feb-19 11070.45 11118.1 11043.6 11069.4 263544426 13542.69
8-Feb-19 11023.5 11041.2 10925.45 10943.6 352787419 15507.05
11-Feb-19 10930.9 10930.9 10857.1 10888.8 285985383 13818.92
12-Feb-19 10879.7 10910.9 10823.8 10831.4 292314643 14424.78
13-Feb-19 10870.55 10891.65 10772.1 10793.65 321958549 15360.98
14-Feb-19 10786.1 10792.7 10718.75 10746.05 627041405 20797.41
15-Feb-19 10780.25 10785.75 10620.4 10724.4 521876968 20733.95
18-Feb-19 10738.65 10759.9 10628.4 10640.95 345440240 14903.19
19-Feb-19 10636.7 10722.85 10585.65 10604.35 291507060 13765.01
20-Feb-19 10655.45 10752.7 10646.4 10735.45 289195306 13209.71
21-Feb-19 10744.1 10808.85 10721.5 10789.85 279584955 14758.5
22-Feb-19 10782.7 10801.55 10758.4 10791.65 396846597 24386.42
25-Feb-19 10813.25 10887.1 10788.05 10880.1 385905142 16466.09
26-Feb-19 10775.3 10888.75 10729.3 10835.3 414954476 19186.75
27-Feb-19 10881.2 10939.7 10751.2 10806.65 381080073 18313.85
28-Feb-19 10865.7 10865.7 10784.85 10792.5 644159018 27123.34
1-Mar-19 10842.65 10877.9 10823.1 10863.5 308526309 15010.06
5-Mar-19 10864.85 10994.9 10817 10987.45 373220239 17960.03
6-Mar-19 11024.85 11062.3 10998.85 11053 372550850 17850.93
7-Mar-19 11077.95 11089.05 11027.1 11058.2 321208766 15321.68
8-Mar-19 11038.85 11049 11008.95 11035.4 326569833 14369.77
11-Mar-19 11068.75 11180.9 11059.85 11168.05 352242287 17349.95
12-Mar-19 11231.35 11320.4 11227 11301.2 391310519 20861.35
13-Mar-19 11326.2 11352.3 11276.6 11341.7 382996187 20851.67
14-Mar-19 11382.5 11383.45 11313.75 11343.25 294480678 15661.05
15-Mar-19 11376.85 11487 11370.8 11426.85 463704896 25143.26
18-Mar-19 11473.85 11530.15 11412.5 11462.2 320250041 16942.22
19-Mar-19 11500.3 11543.85 11451.25 11532.4 326099667 16179.92
20-Mar-19 11553.35 11556.1 11503.1 11521.05 366298049 18311.44
22-Mar-19 11549.2 11572.8 11434.55 11456.9 386193935 19755.74
25-Mar-19 11395.65 11395.65 11311.6 11354.25 294459196 14101.14
26-Mar-19 11375.2 11496.75 11352.45 11483.25 282575496 14611.68
27-Mar-19 11531.45 11546.2 11413 11445.05 350446089 18356.52
28-Mar-19 11463.65 11588.5 11452.45 11570 527678809 25719.65
29-Mar-19 11625.45 11630.35 11570.15 11623.9 416276981 20515.25
 ZEEL NSE DATA
Returns Symbol Series Date Prev Close Open PriceHigh Price
_ AVERAGE 0.060779 ZEEL EQ 2-Apr-18 575.5 577.3 581.6
-7% RISK 0.62281 ZEEL EQ 3-Apr-18 578.95 581 586.5
17% ZEEL EQ 4-Apr-18 581.55 585.95 586.9
-2% BETA -0.00038 ZEEL EQ 5-Apr-18 574.45 577.1 588.9
-13% ZEEL EQ 6-Apr-18 586.1 586.1 588.65
6% ZEEL EQ 9-Apr-18 584.5 585 589.9
11% ZEEL EQ 10-Apr-18 571.8 578.9 578.9
-1% ZEEL EQ 11-Apr-18 573.75 575 577.8
4% ZEEL EQ 12-Apr-18 575.2 575.45 581
1% ZEEL EQ 13-Apr-18 571.25 573.45 577.9
-9% ZEEL EQ 16-Apr-18 575.95 573.9 581.55
-7% ZEEL EQ 17-Apr-18 578.1 580 580.05
-6% ZEEL EQ 18-Apr-18 575.45 577 594.95
27% ZEEL EQ 19-Apr-18 588.25 593 598.7
22% ZEEL EQ 20-Apr-18 592.9 590 592.95
-11% ZEEL EQ 23-Apr-18 587.7 589.35 602
-10% ZEEL EQ 24-Apr-18 595.25 597.8 601.75
-9% ZEEL EQ 25-Apr-18 588.7 587.95 587.95
73% ZEEL EQ 26-Apr-18 585.35 585.35 590.35
-12% ZEEL EQ 27-Apr-18 581.15 584 593.45
-38% ZEEL EQ 30-Apr-18 591.65 585.1 599.4
42% ZEEL EQ 2-May-18 588.05 593.9 609.75
-26% ZEEL EQ 3-May-18 596.3 595.5 608.55
-12% ZEEL EQ 4-May-18 593.8 597.95 599.85
-5% ZEEL EQ 7-May-18 586.65 594.4 603.4
38% ZEEL EQ 8-May-18 599.85 602.9 602.9
-19% ZEEL EQ 9-May-18 594.55 593.1 595.55
1% ZEEL EQ 10-May-18 591.45 592.8 604.9
-1% ZEEL EQ 11-May-18 588.4 584.9 599
-13% ZEEL EQ 14-May-18 592.8 591 596
50% ZEEL EQ 15-May-18 577.65 578 582.9
-16% ZEEL EQ 16-May-18 572.65 570 579
10% ZEEL EQ 17-May-18 575.75 580 581
11% ZEEL EQ 18-May-18 570.95 571 571.8
-18% ZEEL EQ 21-May-18 567.6 568 569.95
6% ZEEL EQ 22-May-18 554.1 554.1 567.15
12% ZEEL EQ 23-May-18 565.6 565 566.8
-4% ZEEL EQ 24-May-18 554.1 556.8 557.05
-4% ZEEL EQ 25-May-18 555.5 556.6 568
-5% ZEEL EQ 28-May-18 562.75 563.75 578.25
0% ZEEL EQ 29-May-18 573.2 575 576.7
3% ZEEL EQ 30-May-18 557.3 560 563.9
141% ZEEL EQ 31-May-18 557.45 561.8 565
-56% ZEEL EQ 1-Jun-18 556.05 555 565
9% ZEEL EQ 4-Jun-18 558.3 559.85 567.25
-29% ZEEL EQ 5-Jun-18 560.25 556.6 560.15
-1% ZEEL EQ 6-Jun-18 544.35 540.5 556
14% ZEEL EQ 7-Jun-18 550.95 550.5 562.3
9% ZEEL EQ 8-Jun-18 549.25 545.1 560
-8% ZEEL EQ 11-Jun-18 557.35 558 570.3
5% ZEEL EQ 12-Jun-18 567.15 568 570
8% ZEEL EQ 13-Jun-18 565.2 565.1 565.1
-10% ZEEL EQ 14-Jun-18 557.1 558.95 559.8
65% ZEEL EQ 15-Jun-18 554.2 556 559.3
-42% ZEEL EQ 18-Jun-18 555 555.35 566.95
10% ZEEL EQ 19-Jun-18 561.2 560 560
-12% ZEEL EQ 20-Jun-18 554.5 555 566.85
12% ZEEL EQ 21-Jun-18 560.9 557 575
11% ZEEL EQ 22-Jun-18 563.45 566.8 569.95
-11% ZEEL EQ 25-Jun-18 565.75 567 569.8
1% ZEEL EQ 26-Jun-18 559.05 556.5 568.9
14% ZEEL EQ 27-Jun-18 562 560.25 562.4
46% ZEEL EQ 28-Jun-18 544.35 545.1 553.45
-28% ZEEL EQ 29-Jun-18 539 541.65 547.45
-6% ZEEL EQ 2-Jul-18 543.95 544.05 551.75
-20% ZEEL EQ 3-Jul-18 539.65 539.55 546.15
-5% ZEEL EQ 4-Jul-18 544.8 544 546.2
32% ZEEL EQ 5-Jul-18 542.2 543 553.6
2% ZEEL EQ 6-Jul-18 551.8 551.2 551.2
-23% ZEEL EQ 9-Jul-18 544.7 545.5 547.75
18% ZEEL EQ 10-Jul-18 540.6 543 545
24% ZEEL EQ 11-Jul-18 538.4 537.75 544.8
-1% ZEEL EQ 12-Jul-18 540.3 542 542.55
-7% ZEEL EQ 13-Jul-18 533.6 538.5 538.5
-7% ZEEL EQ 16-Jul-18 508.7 509.5 518.6
-8% ZEEL EQ 17-Jul-18 508.05 511.85 521.9
5% ZEEL EQ 18-Jul-18 516.85 519.5 532.7
-8% ZEEL EQ 19-Jul-18 520.9 522.3 526.1
16% ZEEL EQ 20-Jul-18 521.85 518.95 521.85
6% ZEEL EQ 23-Jul-18 514.35 514 519.55
-7% ZEEL EQ 24-Jul-18 514.55 513 533.8
-10% ZEEL EQ 25-Jul-18 525.25 527 529.1
72% ZEEL EQ 26-Jul-18 521.05 521.95 526.4
-30% ZEEL EQ 27-Jul-18 518.75 522.4 526.45
-3% ZEEL EQ 30-Jul-18 518.65 520.4 525.7
4% ZEEL EQ 31-Jul-18 524 524.5 529.75
-6% ZEEL EQ 1-Aug-18 527.15 528.8 534.5
-15% ZEEL EQ 2-Aug-18 526.45 525 528.6
 6% ZEEL EQ 3-Aug-18 518.4 521 525.85
-13% ZEEL EQ 6-Aug-18 520.6 522 527.95
10% ZEEL EQ 7-Aug-18 523.05 526 532.7
0% ZEEL EQ 8-Aug-18 530.55 533.1 540.75
28% ZEEL EQ 9-Aug-18 530.7 531.25 531.7
-1% ZEEL EQ 10-Aug-18 522.9 525 525
-18% ZEEL EQ 13-Aug-18 516.9 514.9 520
8% ZEEL EQ 14-Aug-18 506.45 507 519.55
23% ZEEL EQ 16-Aug-18 513.95 513 515
-22% ZEEL EQ 17-Aug-18 500.45 502.95 506.5
6% ZEEL EQ 20-Aug-18 503.5 509.9 510.75
-4% ZEEL EQ 21-Aug-18 506.15 507 516
19% ZEEL EQ 23-Aug-18 515.15 516 516.65
-19% ZEEL EQ 24-Aug-18 505.6 505 511.8
-10% ZEEL EQ 27-Aug-18 510.35 517 517
19% ZEEL EQ 28-Aug-18 511.2 515.95 518.4
3% ZEEL EQ 29-Aug-18 510.7 512.25 514.35
28% ZEEL EQ 30-Aug-18 505 503.5 510
14% ZEEL EQ 31-Aug-18 508.7 510 511
-22% ZEEL EQ 3-Sep-18 499.95 504.8 505
1% ZEEL EQ 4-Sep-18 499.6 501 501.4
-7% ZEEL EQ 5-Sep-18 493.15 492 494.85
1% ZEEL EQ 6-Sep-18 482.45 475.45 478.7
8% ZEEL EQ 7-Sep-18 470.4 471.8 476.45
0% ZEEL EQ 10-Sep-18 470.4 469.75 478.05
14% ZEEL EQ 11-Sep-18 472.75 476 480
-17% ZEEL EQ 12-Sep-18 466 469.7 472.5
5% ZEEL EQ 14-Sep-18 463.85 468.4 473.75
-31% ZEEL EQ 17-Sep-18 472.05 469 478.8
22% ZEEL EQ 18-Sep-18 475.25 474 477.3
9% ZEEL EQ 19-Sep-18 464.55 466 467.05
132% ZEEL EQ 21-Sep-18 450.8 455 458
-34% ZEEL EQ 24-Sep-18 450.85 454.35 455.65
-1% ZEEL EQ 25-Sep-18 448.05 444 453.45
-22% ZEEL EQ 26-Sep-18 449.4 451.2 452.35
27% ZEEL EQ 27-Sep-18 448.7 446.5 453.7
3% ZEEL EQ 28-Sep-18 445.3 445.1 452
-12% ZEEL EQ 1-Oct-18 438.6 438.6 442
4% ZEEL EQ 3-Oct-18 439.35 440 443.75
12% ZEEL EQ 4-Oct-18 437.7 437.5 440.55
7% ZEEL EQ 5-Oct-18 439.35 438.4 439
-12% ZEEL EQ 8-Oct-18 422.3 420 422.35
-17% ZEEL EQ 9-Oct-18 414.05 415.1 434.8
7% ZEEL EQ 10-Oct-18 432.8 434.25 465
12% ZEEL EQ 11-Oct-18 459.8 448 479
-15% ZEEL EQ 12-Oct-18 463.9 469.9 480
-23% ZEEL EQ 15-Oct-18 466.7 471 475
8% ZEEL EQ 16-Oct-18 472.5 477.8 477.8
11% ZEEL EQ 17-Oct-18 469.75 474 476.6
19% ZEEL EQ 19-Oct-18 463.6 463 470
-16% ZEEL EQ 22-Oct-18 455.2 456.6 461.9
5% ZEEL EQ 23-Oct-18 449.2 444 450.75
7% ZEEL EQ 24-Oct-18 437.6 446.2 446.7
21% ZEEL EQ 25-Oct-18 435.3 433.8 438.25
-31% ZEEL EQ 26-Oct-18 432.45 433 433.1
9% ZEEL EQ 29-Oct-18 421.7 423.5 433.4
-16% ZEEL EQ 30-Oct-18 431.3 430 447.4
45% ZEEL EQ 31-Oct-18 444.45 444.55 454.95
-16% ZEEL EQ 1-Nov-18 451.1 449.25 456.5
20% ZEEL EQ 2-Nov-18 446.8 450.1 454.4
-32% ZEEL EQ 5-Nov-18 441.35 440.05 447.85
-5% ZEEL EQ 6-Nov-18 438.35 440.95 450.9
-89% ZEEL EQ 7-Nov-18 448.2 449.3 451.25
897% ZEEL EQ 9-Nov-18 446.85 446.9 451.3
-12% ZEEL EQ 12-Nov-18 450.15 447.1 449.9
-3% ZEEL EQ 13-Nov-18 437.8 435 441.8
48% ZEEL EQ 14-Nov-18 438.1 440 470
-23% ZEEL EQ 15-Nov-18 435.2 438.2 444.6
12% ZEEL EQ 16-Nov-18 441.2 444 451.5
-19% ZEEL EQ 19-Nov-18 443.6 449.95 449.95
-3% ZEEL EQ 20-Nov-18 446.8 444.8 451.95
18% ZEEL EQ 21-Nov-18 448.1 450.8 450.8
-20% ZEEL EQ 22-Nov-18 438.7 440.1 460.35
30% ZEEL EQ 26-Nov-18 458.85 465 470
9% ZEEL EQ 27-Nov-18 461.6 458 463
3% ZEEL EQ 28-Nov-18 459.3 459.8 481.9
48% ZEEL EQ 29-Nov-18 477.45 480.4 496.3
-24% ZEEL EQ 30-Nov-18 482.15 486.05 496.7
-7% ZEEL EQ 3-Dec-18 488.6 492.8 499.35
-14% ZEEL EQ 4-Dec-18 475.3 478 488.85
-4% ZEEL EQ 5-Dec-18 485.15 481.4 484.4
9% ZEEL EQ 6-Dec-18 477.4 476.5 480.8
13% ZEEL EQ 7-Dec-18 468.25 468 483.9
-11% ZEEL EQ 10-Dec-18 477.4 470 474.05
22% ZEEL EQ 11-Dec-18 466.15 463.7 482.5
-13% ZEEL EQ 12-Dec-18 478.9 480.05 483.95
1% ZEEL EQ 13-Dec-18 481.8 483 496
-18% ZEEL EQ 14-Dec-18 493.7 491 494.95
-14% ZEEL EQ 17-Dec-18 489.45 485.1 506.9
8% ZEEL EQ 18-Dec-18 501.85 498 498
 27% ZEEL EQ 19-Dec-18 462.7 461 472.8
-13% ZEEL EQ 20-Dec-18 465.15 465.5 469.8
25% ZEEL EQ 21-Dec-18 461.95 463 465.5
-43% ZEEL EQ 24-Dec-18 447.8 448 450
20% ZEEL EQ 26-Dec-18 436.75 435.85 457
49% ZEEL EQ 27-Dec-18 455.05 459.45 465.95
-34% ZEEL EQ 28-Dec-18 464.4 461.25 478.7
-19% ZEEL EQ 31-Dec-18 474.45 475.2 483
-15% ZEEL EQ 1-Jan-19 476.45 477.4 481.2
77% ZEEL EQ 2-Jan-19 480.25 476.05 480
-2% ZEEL EQ 3-Jan-19 470.25 472.5 472.9
-3% ZEEL EQ 4-Jan-19 461.45 463 468.7
-12% ZEEL EQ 7-Jan-19 463.95 469 469
6% ZEEL EQ 8-Jan-19 462.95 462.5 463.8
21% ZEEL EQ 9-Jan-19 451.65 453.1 461.65
-26% ZEEL EQ 10-Jan-19 451.25 452.5 455.5
9% ZEEL EQ 11-Jan-19 451.35 452.9 455.25
-3% ZEEL EQ 14-Jan-19 451.05 450.95 451.75
17% ZEEL EQ 15-Jan-19 448.1 452.4 463.2
-12% ZEEL EQ 16-Jan-19 456.8 467.9 475.75
1% ZEEL EQ 17-Jan-19 452.1 453.4 457.05
24% ZEEL EQ 18-Jan-19 440.9 441.8 445
5% ZEEL EQ 21-Jan-19 440.3 445 445
1% ZEEL EQ 22-Jan-19 436.65 436 437.35
-16% ZEEL EQ 23-Jan-19 425.25 424.5 439.8
4% ZEEL EQ 24-Jan-19 432.85 433.95 439
34% ZEEL EQ 25-Jan-19 433.85 437.75 439.35
3% ZEEL EQ 28-Jan-19 318.4 350.2 382
-11% ZEEL EQ 29-Jan-19 373.3 369.9 388.5
13% ZEEL EQ 30-Jan-19 377.4 380 391.65
29% ZEEL EQ 31-Jan-19 388.85 390.3 390.9
-16% ZEEL EQ 1-Feb-19 380.2 378.6 399.85
-33% ZEEL EQ 4-Feb-19 354.4 344.9 361.95
-13% ZEEL EQ 5-Feb-19 347.75 343 369.9
13% ZEEL EQ 6-Feb-19 365.35 367 398
-11% ZEEL EQ 7-Feb-19 388 389 411.5
15% ZEEL EQ 8-Feb-19 408.75 405.65 409
-11% ZEEL EQ 11-Feb-19 398.8 399 404.9
4% ZEEL EQ 12-Feb-19 401.7 404 419
6% ZEEL EQ 13-Feb-19 414.7 415.75 417.95
35% ZEEL EQ 14-Feb-19 408.2 414.5 439.9
0% ZEEL EQ 15-Feb-19 433.45 440.2 441
-28% ZEEL EQ 18-Feb-19 431.35 429.9 441.65
-8% ZEEL EQ 19-Feb-19 438.95 440 451
-4% ZEEL EQ 20-Feb-19 446.45 447 451
 12% ZEEL EQ 21-Feb-19 445.05 444 454.9
65% ZEEL EQ 22-Feb-19 446.5 443.75 450.8
-32% ZEEL EQ 25-Feb-19 448.25 447.8 454.9
17% ZEEL EQ 26-Feb-19 445.15 441 488
-5% ZEEL EQ 27-Feb-19 469.2 472.7 479.35
48% ZEEL EQ 28-Feb-19 463.4 470.35 470.5
-45% ZEEL EQ 1-Mar-19 466.7 467 488.95
20% ZEEL EQ 5-Mar-19 486.35 484.9 487.3
-1% ZEEL EQ 6-Mar-19 484.45 484 486.7
-14% ZEEL EQ 7-Mar-19 470.9 476.25 478.55
-6% ZEEL EQ 8-Mar-19 459 459 461.6
21% ZEEL EQ 11-Mar-19 455.1 458.45 459.9
20% ZEEL EQ 12-Mar-19 453 458 472.65
0% ZEEL EQ 13-Mar-19 463.6 461 462.5
-25% ZEEL EQ 14-Mar-19 448.8 455 463
61% ZEEL EQ 15-Mar-19 449.8 452 469.7
-33% ZEEL EQ 18-Mar-19 454.25 455.7 463.7
-4% ZEEL EQ 19-Mar-19 457.35 462 467.8
13% ZEEL EQ 20-Mar-19 465.75 460 460
8% ZEEL EQ 22-Mar-19 443.2 447.7 448.85
-29% ZEEL EQ 25-Mar-19 434.85 431 439.8
4% ZEEL EQ 26-Mar-19 416.45 418.1 427.2
26% ZEEL EQ 27-Mar-19 421 424 428.2
40% ZEEL EQ 28-Mar-19 423.05 426.85 445
-20% ZEEL EQ 29-Mar-19 442.8 443.5 453.8
Low Price Last Price Close Price Average Price Returns average Date Open
573.35 581 578.95 576.16 -0.00064 2-Apr-18 3307.1
569.2 580.1 581.55 576.62 0% risk 3-Apr-18 3331.35
573 574.45 574.45 581.36 -1% 0.028316 4-Apr-18 3380.45
577.1 586 586.1 584.42 2% 5-Apr-18 3332.25
581.6 583.25 584.5 584.44 0% 6-Apr-18 3364.45
570.35 572 571.8 575.52 -2% 9-Apr-18 3369.75
569.25 573.75 573.75 573.26 0% 10-Apr-18 3356.65
569.95 574.5 575.2 571.71 0% 11-Apr-18 3335.7
570.25 572 571.25 573.77 -1% 12-Apr-18 3349
571.95 574.95 575.95 575.3 1% 13-Apr-18 3348.9
573.65 579.05 578.1 576.84 0% 16-Apr-18 3334.1
573.7 575.25 575.45 575.23 0% 17-Apr-18 3374.6
575.3 588.25 588.25 589.5 2% 18-Apr-18 3356.95
590.05 592.65 592.9 594.66 1% 19-Apr-18 3411.85
585.2 588.6 587.7 588.12 -1% 20-Apr-18 3402.85
588 592.8 595.25 597.28 1% 23-Apr-18 3386.35
588 588.7 588.7 593.12 -1% 24-Apr-18 3408.9
572.35 585 585.35 580.94 -1% 25-Apr-18 3338.6
578.6 581.25 581.15 584.67 -1% 26-Apr-18 3328.3
580.4 592 591.65 587.48 2% 27-Apr-18 3341.15
585.1 590.9 588.05 592.57 -1% 30-Apr-18 3348.5
591.55 600 596.3 602.7 1% 2-May-18 3379.95
588.9 594 593.8 598.64 0% 3-May-18 3351.65
585 586 586.65 589.33 -1% 4-May-18 3348.2
581.55 599.95 599.85 593.87 2% 7-May-18 3345.15
588.65 592.8 594.55 594.03 -1% 8-May-18 3383.4
589.05 592.7 591.45 591.94 -1% 9-May-18 3352.05
585.6 587 588.4 597.36 -1% 10-May-18 3344.15
583.5 592.15 592.8 591.28 1% 11-May-18 3282.6
571 576.5 577.65 580.93 -3% 14-May-18 3319.05
566.65 574 572.65 575.21 -1% 15-May-18 3286.4
566.6 578.6 575.75 573.23 1% 16-May-18 3255.2
568.05 569.7 570.95 572.79 -1% 17-May-18 3295.15
561.75 567.25 567.6 566.74 -1% 18-May-18 3261.35
551 551.1 554.1 555.36 -2% 21-May-18 3216.55
546.6 566 565.6 557.78 2% 22-May-18 3154.2
552.65 554.05 554.1 555.44 -2% 23-May-18 3208.9
550.2 556.75 555.5 554.98 0% 24-May-18 3179.4
551.6 564 562.75 558.56 1% 25-May-18 3190.9
553.75 575.95 573.2 567.82 2% 28-May-18 3246.45
555.7 560.05 557.3 565.23 -3% 29-May-18 3267.45
553.3 563.35 557.45 556.84 0% 30-May-18 3208
552.2 559.2 556.05 556.11 0% 31-May-18 3223.25
 555 555.8 558.3 560.5 0% 1-Jun-18 3177.3
553.5 560.1 560.25 561.01 0% 4-Jun-18 3177.85
538.7 543 544.35 545.35 -3% 5-Jun-18 3152.8
533.5 551.1 550.95 544.94 1% 6-Jun-18 3090.6
546.85 549.3 549.25 553.27 0% 7-Jun-18 3135.35
545 556.5 557.35 552.85 1% 8-Jun-18 3142.95
553.3 565.15 567.15 566.09 2% 11-Jun-18 3203.85
563.25 563.65 565.2 567.85 0% 12-Jun-18 3234.9
555 557.85 557.1 558.11 -1% 13-Jun-18 3235.7
551.65 554.5 554.2 553.97 -1% 14-Jun-18 3218.8
551.2 554.8 555 554.75 0% 15-Jun-18 3197.15
554 563 561.2 561.27 1% 18-Jun-18 3179.1
552.75 554.2 554.5 555.15 -1% 19-Jun-18 3159.1
555 560.85 560.9 562.95 1% 20-Jun-18 3135.5
556.5 563.15 563.45 568.5 0% 21-Jun-18 3133.7
562.7 566.7 565.75 566.51 0% 22-Jun-18 3151.8
557 557 559.05 562.12 -1% 25-Jun-18 3147.65
554.4 558.5 562 563.86 1% 26-Jun-18 3092.95
539.4 545.75 544.35 549.14 -3% 27-Jun-18 3103.7
535.7 539 539 544.47 -1% 28-Jun-18 3048.7
534.15 544 543.95 540.65 1% 29-Jun-18 3014.85
532.45 535.7 539.65 538.81 -1% 2-Jul-18 3031.9
532.15 544.4 544.8 540.8 1% 3-Jul-18 2991.7
537.55 543 542.2 541.23 0% 4-Jul-18 3014.95
536.65 548 551.8 546.32 2% 5-Jul-18 3011.7
541.1 544.25 544.7 543.91 -1% 6-Jul-18 3006.15
538.6 539.7 540.6 541.49 -1% 9-Jul-18 3010.7
537.15 538 538.4 539.13 0% 10-Jul-18 3019.55
536.25 540.55 540.3 541.7 0% 11-Jul-18 3007.25
532.75 534.4 533.6 536.4 -1% 12-Jul-18 3012.15
506.6 509.35 508.7 518.22 -5% 13-Jul-18 2986.8
504.65 509.75 508.05 510.29 0% 16-Jul-18 2863.2
507.05 514.7 516.85 515.31 2% 17-Jul-18 2796.35
513.05 522.25 520.9 524.41 1% 18-Jul-18 2841.8
513.3 520.4 521.85 519.56 0% 19-Jul-18 2838.85
510.6 514.6 514.35 515.32 -1% 20-Jul-18 2817.35
504.8 512.95 514.55 512.53 0% 23-Jul-18 2817.05
513 526.9 525.25 526.46 2% 24-Jul-18 2835.8
514.05 520.35 521.05 519.05 -1% 25-Jul-18 2896.95
515.85 522.5 518.75 519.01 0% 26-Jul-18 2846.45
516.25 516.9 518.65 520.48 0% 27-Jul-18 2840.85
517 523.5 524 522.08 1% 30-Jul-18 2835.2
522.1 525.85 527.15 526.27 1% 31-Jul-18 2844.05
523.75 527.45 526.45 529.71 0% 1-Aug-18 2842.8
517.2 519.5 518.4 520.54 -2% 2-Aug-18 2848.35
 518.1 520.9 520.6 521.83 0% 3-Aug-18 2851.5
521 522.8 523.05 524.42 0% 6-Aug-18 2879.65
525 532 530.55 529.77 1% 7-Aug-18 2893.75
527.2 530.7 530.7 534.6 0% 8-Aug-18 2931.45
521.1 522.55 522.9 523.73 -1% 9-Aug-18 2931.25
513.85 516.65 516.9 517.5 -1% 10-Aug-18 2933.65
505 507.25 506.45 511.25 -2% 13-Aug-18 2891.55
507 513.65 513.95 514.35 1% 14-Aug-18 2821.8
493.2 500.65 500.45 502.39 -3% 16-Aug-18 2846.75
499.15 503.5 503.5 503.04 1% 17-Aug-18 2831.3
504.05 506.1 506.15 506.17 1% 20-Aug-18 2864.45
505 514.45 515.15 511.54 2% 21-Aug-18 2866.75
504.65 505.9 505.6 508.99 -2% 23-Aug-18 2904.05
500.55 510.9 510.35 507.02 1% 24-Aug-18 2866.6
506.1 512 511.2 510.41 0% 27-Aug-18 2891.55
509.2 510 510.7 513.62 0% 28-Aug-18 2883.3
502.05 505.6 505 506.09 -1% 29-Aug-18 2869.05
503.5 508.5 508.7 507.27 1% 30-Aug-18 2849.1
498 499.95 499.95 501.62 -2% 31-Aug-18 2864.95
497.25 498.8 499.6 500.92 0% 3-Sep-18 2856.75
484 491.5 493.15 492.62 -1% 4-Sep-18 2858.95
477.65 478 482.45 483.01 -2% 5-Sep-18 2765.05
436.05 470.7 470.4 456.25 -2% 6-Sep-18 2728.1
460.05 470.5 470.4 468.74 0% 7-Sep-18 2696.75
464.4 473.5 472.75 470.67 0% 10-Sep-18 2708
458.25 463 466 467.85 -1% 11-Sep-18 2727.8
455.1 464.75 463.85 462.72 0% 12-Sep-18 2682.55
464.75 471 472.05 470.64 2% 14-Sep-18 2696.35
466 473 475.25 474.26 1% 17-Sep-18 2706.9
461.3 462.55 464.55 470.26 -2% 18-Sep-18 2707.4
449.4 450.1 450.8 453.11 -3% 19-Sep-18 2667.25
434.05 452 450.85 451.37 0% 21-Sep-18 2623.9
440.55 446.35 448.05 446.76 -1% 24-Sep-18 2595.6
437 450 449.4 446.18 0% 25-Sep-18 2510.65
443.9 447.45 448.7 448.97 0% 26-Sep-18 2536.1
441 448 445.3 447.59 -1% 27-Sep-18 2514.95
429.2 440.1 438.6 440.27 -2% 28-Sep-18 2500.15
423.2 442 439.35 435.06 0% 1-Oct-18 2447.5
433.05 439 437.7 437.93 0% 3-Oct-18 2488.85
432 438.25 439.35 436.46 0% 4-Oct-18 2454.25
415.1 415.7 422.3 425.17 -4% 5-Oct-18 2454.65
410.6 415.8 414.05 416.73 -2% 8-Oct-18 2356.85
414.2 433 432.8 425.65 5% 9-Oct-18 2365.15
434.25 465 459.8 450.36 6% 10-Oct-18 2403.1
434.65 463.95 463.9 464.31 1% 11-Oct-18 2460.75
463.45 465.3 466.7 470.97 1% 12-Oct-18 2558.5
463 474 472.5 470.18 1% 15-Oct-18 2588.45
466.75 469.45 469.75 470.77 -1% 16-Oct-18 2626.4
460.2 463 463.6 466.84 -1% 17-Oct-18 2632.75
451.05 454 455.2 457.53 -2% 19-Oct-18 2553.5
444.1 446 449.2 450.53 -1% 22-Oct-18 2508.4
430.55 437.25 437.6 438.59 -3% 23-Oct-18 2428.5
428 434.5 435.3 434.25 -1% 24-Oct-18 2451.25
428.25 432 432.45 431.67 -1% 25-Oct-18 2406.05
415.85 420.5 421.7 421.33 -2% 26-Oct-18 2371.15
421.2 430.7 431.3 428.74 2% 29-Oct-18 2366.55
425 443.2 444.45 438.89 3% 30-Oct-18 2421.3
431.05 449.25 451.1 441.61 1% 31-Oct-18 2468
441.6 449 446.8 448.82 -1% 1-Nov-18 2485.5
439.45 440.95 441.35 446.87 -1% 2-Nov-18 2510.8
432.1 439.6 438.35 437 -1% 5-Nov-18 2468.9
438.2 448 448.2 446.53 2% 6-Nov-18 2453.9
445 446.9 446.85 447.69 0% 7-Nov-18 2472.9
443 449.45 450.15 447.3 1% 9-Nov-18 2466.9
435.05 436.55 437.8 443.41 -3% 12-Nov-18 2480
432.35 437.5 438.1 436.31 0% 13-Nov-18 2426.15
420.7 438.15 435.2 444.39 -1% 14-Nov-18 2442.25
433.2 440 441.2 438.5 1% 15-Nov-18 2426.55
435.5 444 443.6 444.47 1% 16-Nov-18 2434.35
438.25 447 446.8 444.57 1% 19-Nov-18 2457.15
440.75 449 448.1 448.28 0% 20-Nov-18 2454.95
435.6 440 438.7 441.44 -2% 21-Nov-18 2457.2
440.1 457.25 458.85 454.21 5% 22-Nov-18 2438.2
458.7 461.45 461.6 463.81 1% 26-Nov-18 2490.55
452.85 458.55 459.3 458.55 0% 27-Nov-18 2465.8
459.2 477.55 477.45 475.15 4% 28-Nov-18 2477.65
480.05 484 482.15 486.21 1% 29-Nov-18 2538.85
485 487.65 488.6 490.56 1% 30-Nov-18 2558.15
472.85 476.65 475.3 485.15 -3% 3-Dec-18 2564.95
471.6 483 485.15 480.53 2% 4-Dec-18 2535.2
474.1 479 477.4 478.65 -2% 5-Dec-18 2527.7
462.75 468.3 468.25 472.98 -2% 6-Dec-18 2491.5
467 477.5 477.4 478.46 2% 7-Dec-18 2475.3
463.75 465.2 466.15 467.95 -2% 10-Dec-18 2466.7
463.35 478.5 478.9 474.78 3% 11-Dec-18 2434.05
476.25 481.55 481.8 480.13 1% 12-Dec-18 2505.25
483 492.8 493.7 489.98 2% 13-Dec-18 2541.05
482 485.55 489.45 489.76 -1% 14-Dec-18 2552
483.75 498.15 501.85 494.48 3% 17-Dec-18 2551.1
454.05 459.7 462.7 469.78 -8% 18-Dec-18 2580.45
 447 466.5 465.15 460.02 1% 19-Dec-18 2492.8
456.85 461.5 461.95 462.49 -1% 20-Dec-18 2513.3
444.3 446.05 447.8 451.44 -3% 21-Dec-18 2521.05
435.2 435.85 436.75 440.37 -2% 24-Dec-18 2478.7
431.3 455.3 455.05 449.44 4% 26-Dec-18 2409.4
451.5 464.3 464.4 460.94 2% 27-Dec-18 2481.95
461.25 474.5 474.45 473.61 2% 28-Dec-18 2503.05
473.05 476.3 476.45 476.95 0% 31-Dec-18 2563.9
470.85 479.7 480.25 476.41 1% 1-Jan-19 2571.6
462.25 472.5 470.25 472.4 -2% 2-Jan-19 2561.25
457.65 460.6 461.45 464.31 -2% 3-Jan-19 2552.15
455.6 460.9 463.95 462.4 1% 4-Jan-19 2499.05
457.5 462.5 462.95 461.93 0% 7-Jan-19 2539.1
448.75 449.1 451.65 456.14 -2% 8-Jan-19 2529.2
445.8 452 451.25 453.55 0% 9-Jan-19 2509.45
448.8 451 451.35 453.09 0% 10-Jan-19 2498.65
449.25 449.75 451.05 451.97 0% 11-Jan-19 2505.25
442.3 450.65 448.1 446.82 -1% 14-Jan-19 2495.75
450 456.55 456.8 457.99 2% 15-Jan-19 2481
450.2 451.8 452.1 462.78 -1% 16-Jan-19 2535.8
434.2 440.8 440.9 443.85 -2% 17-Jan-19 2486.25
436.2 440.5 440.3 440.99 0% 18-Jan-19 2434.4
434.05 436.25 436.65 437.62 -1% 21-Jan-19 2402.45
420 424.5 425.25 427.26 -3% 22-Jan-19 2375.6
423.8 430.3 432.85 435.36 2% 23-Jan-19 2345.45
424.35 433.8 433.85 433.58 0% 24-Jan-19 2381.65
288.3 299.7 318.4 353.9 -27% 25-Jan-19 2391.15
320 368.5 373.3 353.29 17% 28-Jan-19 2079.35
362.75 379.2 377.4 377.87 1% 29-Jan-19 2136.55
374.1 387.15 388.85 383.62 3% 30-Jan-19 2168.05
362.3 378.25 380.2 375 -2% 31-Jan-19 2202.75
348.6 352.6 354.4 368.37 -7% 1-Feb-19 2170.05
329.1 346.75 347.75 347.98 -2% 4-Feb-19 2070.75
341.05 364.65 365.35 357.87 5% 5-Feb-19 2055.05
367 388.95 388 386.73 6% 6-Feb-19 2124.25
386 405.7 408.75 399.3 5% 7-Feb-19 2203.75
396.15 398.95 398.8 401.75 -2% 8-Feb-19 2245.4
392.8 404.35 401.7 399.26 1% 11-Feb-19 2228.15
401.6 418 414.7 409.72 3% 12-Feb-19 2249.8
386.05 410 408.2 404.13 -2% 13-Feb-19 2276.5
406.5 435 433.45 424.5 6% 14-Feb-19 2266.1
421.1 428.4 431.35 429.15 0% 15-Feb-19 2354.9
424 437.85 438.95 434.97 2% 18-Feb-19 2305.85
433 448 446.45 444.53 2% 19-Feb-19 2325.35
438.4 446 445.05 445.09 0% 20-Feb-19 2363.95
 440 446.25 446.5 448.32 0% 21-Feb-19 2363.65
441.25 447.5 448.25 446.25 0% 22-Feb-19 2377.5
438 446.35 445.15 445.09 -1% 25-Feb-19 2396.65
440 471.9 469.2 465.66 5% 26-Feb-19 2366.5
454 462.9 463.4 467.27 -1% 27-Feb-19 2477.9
458.4 469 466.7 464.99 1% 28-Feb-19 2467.6
466.35 487.6 486.35 478.89 4% 1-Mar-19 2472.5
479.55 482.4 484.45 482.95 0% 5-Mar-19 2549.25
466 470.9 470.9 474.98 -3% 6-Mar-19 2574.3
454.9 456 459 464.17 -3% 7-Mar-19 2549.65
451.45 454.75 455.1 456.52 -1% 8-Mar-19 2488.6
450.85 453.55 453 454.58 0% 11-Mar-19 2481.6
453.1 461.05 463.6 462.93 2% 12-Mar-19 2499.85
446.5 447.8 448.8 452.53 -3% 13-Mar-19 2530.45
447.95 448.9 449.8 453.92 0% 14-Mar-19 2504.55
440.8 455.4 454.25 459.36 1% 15-Mar-19 2500.55
451.6 458.15 457.35 457.9 1% 18-Mar-19 2518.6
457 466.15 465.75 463.57 2% 19-Mar-19 2540
441.1 442 443.2 447.22 -5% 20-Mar-19 2522.2
431.5 434.1 434.85 438.75 -2% 22-Mar-19 2473.05
414.05 416.25 416.45 422.61 -4% 25-Mar-19 2388.1
416.6 419.95 421 421.89 1% 26-Mar-19 2350.7
419.1 426.15 423.05 423.8 0% 27-Mar-19 2376.6
426.3 443.5 442.8 434.84 5% 28-Mar-19 2397.35
437.1 443.3 445.5 446.3 1% 29-Mar-19 2481.25
 sectorial index NSE MEDIA
High Low Close Shares Traded Turnover (Rs. Cr) RETURNS AVERAGE 0%
3340.4 3293.05 3332.8 - - RISK 0.018283
3376.7 3295 3364.3 - - 1%
3384.6 3300.75 3306.95 22004382 364.86 -2%
3371.4 3332.25 3358.6 13000884 295.14 2%
3373 3342.15 3365.15 16284483 321.71 0%
3392.85 3321.55 3328.4 - - -1%
3356.65 3310.2 3330.5 15246710 269.28 0%
3346.15 3306.35 3340.2 21560604 378.83 0%
3380.4 3329.1 3338.95 54742058 643.6 0%
3362.2 3337.85 3349.8 32266295 454.59 0%
3374.9 3329 3361.85 19515901 326.31 0%
3375.6 3338.5 3343.4 16048807 309.9 -1%
3409.2 3346.45 3391 - - 1%
3434.25 3402.5 3410.1 19763563 454.96 1%
3409.05 3371 3377.5 24022472 363.36 -1%
3432.6 3381.35 3401.45 19297776 371 1%
3426.6 3340.7 3344.3 83216289 643.31 -2%
3343.7 3293.8 3323.35 60812020 534.88 -1%
3341.35 3307.25 3322.65 31859880 385.11 0%
3365.9 3330.35 3356 18013442 248.9 1%
3389.85 3348.5 3362.6 10229993 196.02 0%
3423.65 3342.15 3354.55 18884676 455.13 0%
3371.75 3319.25 3337.5 13506512 337.89 -1%
3354.75 3306.4 3316.7 11993287 366.98 -1%
3383.45 3305.45 3373.55 11285947 266.03 2%
3383.85 3341.45 3355.45 11384847 233.82 -1%
3360 3333.6 3338.5 12708585 230.6 -1%
3369 3278.8 3286.7 14792830 375.08 -2%
3317.7 3278.65 3303.6 13728667 363.06 1%
3360.25 3268.35 3289.15 25528183 1249.67 0%
3321.1 3239.95 3264.7 20591070 596.1 -1%
3292.75 3242.9 3283 17636828 409.43 1%
3306.85 3250.65 3261.2 13964128 448.28 -1%
3265.3 3209.3 3217.05 13550487 279.26 -1%
3226.05 3142.2 3154.05 13060068 275 -2%
3215.8 3141.5 3209.25 15695969 286.38 2%
3217.4 3163.45 3168.85 12033579 217 -1%
3187.75 3165.5 3180.35 17408007 297.61 0%
3243.6 3168.05 3228.1 13532131 278.38 2%
3280.4 3210.6 3266.8 11909949 291.07 1%
3272.9 3204.05 3210.4 11032380 233.27 -2%
3224.1 3186.95 3208 15076134 301.67 0%
3223.55 3168.55 3179.65 31882326 631.43 -1%
3210.65 3143.7 3165.25 10967939 276.2 0%
3188.15 3150.4 3163.65 13686858 464.47 0%
3167 3069.95 3098.55 17504301 384.02 -2%
3146.85 3072.1 3133 12928343 439.57 1%
3190.6 3134 3155.55 11235436 288.12 1%
3200.95 3139.35 3194.35 12483766 439.3 1%
3246.4 3187.3 3227.2 18736614 359.76 1%
3247.65 3220.65 3235.25 15329876 319.96 0%
3243.6 3205.6 3210.9 84126515 818.9 -1%
3221.3 3175.9 3188.55 39060851 487.55 -1%
3212.7 3166.55 3178.7 18925306 425.25 0%
3186.9 3157.7 3170.75 13847034 349.11 0%
3164.75 3123.7 3133.1 18862799 336.72 -1%
3168.45 3133.95 3146.55 15053818 346.81 0%
3181.35 3133.7 3145.25 19880435 638.34 0%
3162.3 3135.55 3147.65 10348066 307.59 0%
3162.5 3094.55 3104.7 16966955 371.58 -1%
3133.05 3081.95 3109.65 15398395 423.6 0%
3112.55 3017.6 3043.6 18085656 412.36 -2%
3069.05 2983.25 2995.25 49194907 602.42 -2%
3037.2 2993.1 3025.7 14929386 337.72 1%
3057.85 2968.25 2991.95 26514030 408.26 -1%
3022.45 2965.1 3017.75 13303894 245.65 1%
3021.4 2990.45 3010.9 14931998 248.47 0%
3022.25 2985.1 3010.95 41922148 458.65 0%
3006.15 2972.15 2997.4 27448050 466.89 0%
3020.1 2996.6 3006.25 20030312 330.95 0%
3027.7 2999.4 3009.25 30566897 401.49 0%
3027.05 2993.3 3000 21722313 309.42 0%
3018.65 2963.8 2968.5 11004825 249.38 -1%
2986.8 2857.9 2862.95 24357797 797.49 -4%
2872.55 2786.35 2792.85 27436372 779.46 -2%
2842.95 2776.9 2832.85 20110941 550.48 1%
2874.05 2806.1 2832.3 21714796 737.4 0%
2848.6 2784.75 2826.65 16875903 462.54 0%
2828.4 2800.2 2813.75 9751485 305.87 0%
2849.2 2791.25 2835.85 14341758 256.36 1%
2902 2831.85 2885.45 42610123 538.04 2%
2901.45 2835.9 2851.25 29606805 495.11 -1%
2859.7 2807.75 2827.2 40874507 488.85 -1%
2852.3 2820.8 2827.8 15450748 279.22 0%
2846.65 2818.05 2839.95 11948600 250.44 0%
2851.05 2815.45 2832.55 17146122 314.23 0%
2873.7 2835.15 2849.55 20147276 352.9 1%
2861.65 2822.5 2830.95 15273292 321.12 -1%
 2876.3 2851.35 2867.85 16319286 592.7 1%
2900 2870.6 2879.3 11911224 246.29 0%
2923.5 2885.05 2916.3 21452303 361.79 1%
2967.9 2909.3 2927.55 17954897 545.79 0%
2932.85 2901.05 2922.65 15561391 289.84 0%
2934.75 2894.7 2903.2 16157415 392.67 -1%
2897.65 2809.65 2817.1 21185546 786.02 -3%
2866.45 2821.8 2856.8 14941855 473.38 1%
2851 2786.3 2817.25 14113018 410.57 -1%
2851.55 2818.85 2845.3 14925744 288.88 1%
2867.4 2844.95 2862.7 11236399 284.08 1%
2901.5 2851.55 2897.6 14526226 388.1 1%
2906.6 2861.45 2866.7 13687146 323.95 -1%
2877.9 2841.1 2871.15 15336960 413.22 0%
2891.65 2859.05 2871.75 11238815 282.84 0%
2891.35 2856.9 2865.25 11439148 325.35 0%
2877.15 2843.5 2852.75 16234541 315.17 0%
2871 2843.4 2857.35 18336541 418.24 0%
2877.15 2828.3 2840.1 17214549 302.11 -1%
2882.9 2842.85 2853.05 27133196 401.08 0%
2860.1 2742.9 2768.75 39156067 524.51 -3%
2778.75 2703.55 2739.65 21856227 407.18 -1%
2728.1 2589.55 2695.8 39137235 1264.35 -2%
2725.45 2675.15 2715.7 31179767 499.68 1%
2742.85 2690.05 2712.55 22373637 298.62 0%
2734.3 2649.7 2673.2 21036776 510.58 -1%
2697.75 2625.35 2673 19587878 418.72 0%
2713.8 2685.05 2710.2 14769767 293.06 1%
2722.95 2682.75 2708.4 15366599 379.22 0%
2719.05 2643.95 2654.95 13734986 280.85 -2%
2669.05 2583.75 2604.8 26837646 401.21 -2%
2627.5 2463.65 2580.8 30905097 579.82 -1%
2596.45 2499.75 2521.25 19746859 297.62 -2%
2538.65 2475.75 2521.85 27245935 356.32 0%
2539.45 2506.55 2516.8 22244051 338.51 0%
2541.05 2477.25 2492.6 28168157 421.91 -1%
2521.35 2411.9 2447.5 23344363 378.33 -2%
2494.3 2375.85 2482.8 25008343 328.13 1%
2510.75 2456.8 2471.65 24051855 361.64 0%
2476.3 2426.55 2460.65 23394647 351.1 0%
2455.65 2340.55 2371.4 23191437 402.21 -4%
2371.8 2314.65 2348.3 19336831 294.35 -1%
2408.8 2344.8 2398.35 22511034 420.85 2%
2549.4 2403.1 2530.25 22703953 589.56 5%
2561.3 2415.4 2526.05 25897585 734.34 0%
2604.95 2546.6 2566.95 19289179 338.9 2%
2611.3 2561.6 2600.35 44077709 369.92 1%
2626.4 2591.9 2606.95 33413028 333.86 0%
2640 2540.95 2551.25 21842807 272.67 -2%
2570.9 2470.7 2497.4 39459011 368.47 -2%
2525.35 2444.95 2460.25 47183640 533.79 -1%
2460.3 2387.95 2415.1 22250137 284.85 -2%
2454.2 2387.4 2424.6 24849151 343.68 0%
2420 2355.65 2367.05 42679362 477.86 -2%
2378.6 2332.25 2359.1 42127329 401.01 0%
2429.55 2350.45 2424.2 19577744 322.45 3%
2480.55 2407.85 2466.1 15214707 277.96 2%
2503.45 2407.6 2489.4 17827867 341.83 1%
2517.5 2477.8 2492.3 15164940 242.49 0%
2526.95 2468.25 2475.85 13378760 291.44 -1%
2475.3 2421.1 2442.15 17284150 470.33 -1%
2473.75 2449.45 2464.55 13541749 329.34 1%
2483.35 2465 2471.45 2618006 47.21 0%
2493.4 2450.25 2488.5 11518527 355.01 1%
2490.65 2428.1 2434.45 10187422 213.14 -2%
2437.45 2402.9 2429.15 12842526 211.84 0%
2531.7 2386 2419.95 31748422 978.75 0%
2446.9 2403.15 2422.45 11982645 296.08 0%
2447.9 2402.15 2434.1 17196353 374.98 0%
2465.7 2420.25 2459.6 15523072 238.62 1%
2470.8 2437.8 2448.35 13605011 291.36 0%
2460.35 2416.45 2433.3 15926050 335.08 -1%
2475.4 2437.95 2467.9 21398865 554.88 1%
2499.25 2461.7 2476.35 16766867 388.73 0%
2477.85 2447.9 2470.5 18352892 268.6 0%
2537.8 2476.6 2523.4 25874453 594.6 2%
2570.55 2535.45 2547.35 37794333 595.52 1%
2583.4 2535.15 2549.85 24041550 589.4 0%
2586.2 2521.2 2526.8 17683497 416.1 -1%
2554.65 2512.85 2542.05 21061715 338.69 1%
2536.3 2489.65 2499.55 16947338 278.63 -2%
2512 2450.1 2473.5 21251179 425.1 -1%
2519.75 2471.4 2497.55 13468278 336.33 1%
2472.85 2439.3 2451.6 18207482 207.72 -2%
2502.55 2430.6 2497.4 13639472 377.53 2%
2536.7 2500.15 2531.4 12640609 295.58 1%
2569.65 2538.95 2562.6 12315193 329.31 1%
2569.3 2535.75 2562.55 14763718 381.21 0%
2612.7 2546.7 2596.05 9631296 297.52 1%
2580.55 2461.7 2492.6 23275221 847.86 -4%
 2540.9 2458 2516.2 32575437 843.58 1%
2537.2 2496.6 2513.8 16766289 405.4 0%
2533.1 2447.15 2466.1 17143543 445.69 -2%
2486.3 2409.2 2414.3 21702689 488.38 -2%
2470.9 2392.1 2465.4 21751191 627.21 2%
2512.6 2461.6 2507.85 29096243 493.38 2%
2563.2 2503.05 2556.15 19652743 600.18 2%
2587.8 2560.65 2566.2 14982806 399.15 0%
2581.75 2542.05 2574.15 8650141 237.63 0%
2575 2511.4 2540.5 11649824 270.89 -1%
2552.3 2485.35 2491.7 12347460 377.4 -2%
2526.55 2471.45 2519.15 14279465 352.53 1%
2544.3 2509.6 2527.2 25145223 327.84 0%
2531.55 2485.85 2495.9 19187139 350.98 -1%
2536.65 2490.3 2494.95 22376997 543.64 0%
2512.4 2491.15 2496.95 11392896 322.29 0%
2512.6 2487.5 2496.35 12029148 269.48 0%
2496.65 2456.5 2471.85 12399337 230.8 -1%
2517.95 2480.85 2501.65 35644032 540.79 1%
2559.3 2474 2480.4 33276284 1061.61 -1%
2498.15 2408.7 2428.7 28779470 555.81 -2%
2435.9 2379.65 2389.6 28418563 651.73 -2%
2404.2 2369.9 2375.95 26410827 492.4 -1%
2376.35 2324.6 2343.25 29972707 525.86 -1%
2400.4 2343.8 2373.75 98626190 1070.98 1%
2397.75 2342.45 2369.6 30045694 746.05 0%
2394.55 1895.9 1981.6 197517889 3219.79 -16%
2169.55 1973.55 2147.55 319349747 5016.44 8%
2198.65 2115.7 2160.2 117117809 1774.58 1%
2205.5 2145.95 2197.05 90442874 892.86 2%
2205.25 2109.5 2173.4 88748555 1092.62 -1%
2242.25 2080.1 2097.25 73329377 1254.73 -4%
2115.8 2013.35 2068.25 63236692 1056.13 -1%
2128 2048.95 2115.15 47772392 613.97 2%
2215.15 2124.25 2201.2 137257845 1365.47 4%
2265.6 2190 2256.65 50281085 829.41 3%
2248.95 2206.65 2214.35 53933160 596.69 -2%
2254.15 2196.85 2243.6 61405024 1076.04 1%
2286.55 2241.35 2273.5 60230810 750.41 1%
2287.4 2171.7 2250.1 78236291 970.62 -1%
2360.55 2234.5 2338.1 61914230 951.11 4%
2356.25 2278.7 2309.95 42890586 772.44 -1%
2343.2 2287.15 2325.75 60623956 635.24 1%
2379.85 2304.3 2357.25 42881242 715.71 1%
2386.25 2336.6 2361.2 26581609 555.57 0%
2402.85 2350.5 2387 43835300 568.76 1%
2402.4 2364.85 2394.85 50976564 566.17 0%
2420.85 2367.9 2388.7 29840482 438.18 0%
2526.9 2350.1 2465.65 63604167 1236.44 3%
2515.15 2419.85 2443.95 44708134 1033.89 -1%
2479.2 2425.35 2465.45 38367293 666.58 1%
2552.65 2471.45 2544.6 46258266 764.28 3%
2575.35 2531.7 2566.3 38876786 521.06 1%
2586.95 2513.3 2532.8 30022811 628.74 -1%
2555.95 2474.25 2486.05 27890672 606.5 -2%
2493.75 2454.7 2461.25 29627245 517.64 -1%
2495.1 2464.45 2481.55 26862897 496.91 1%
2563.45 2493.35 2534.45 30216236 708.3 2%
2535.8 2474 2482.65 23454770 449.71 -2%
2528.8 2475.4 2491.75 27144284 565.74 0%
2548.6 2464.3 2503.95 46822869 993.73 0%
2534.5 2502 2521.55 28439589 551.45 1%
2554.5 2519.9 2539.35 23699691 464.81 1%
2522.2 2448 2453.55 24490354 641.24 -3%
2473.4 2404.9 2409.8 27900460 696.18 -2%
2411.55 2334.35 2343.35 33803736 717.94 -3%
2385.7 2350.6 2363.4 29021947 615.84 1%
2402.9 2369.55 2385.65 29781425 574.29 1%
2476.5 2395.75 2468.65 40236833 734.1 3%
2513.9 2464.1 2496.6 35903073 860.47 1%