-
Notifications
You must be signed in to change notification settings - Fork 1
/
Copy pathHCLTECH.csv
We can't make this file beautiful and searchable because it's too large.
5199 lines (5199 loc) · 584 KB
/
HCLTECH.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-11,HCLTECH,EQ,580.0,1550.0,1725.0,1492.0,1560.0,1554.45,1582.72,1192200,188691461000000.0,,,
2000-01-12,HCLTECH,EQ,1554.45,1560.0,1678.85,1560.0,1678.85,1678.85,1657.05,344850,57143494500000.0,,,
2000-01-13,HCLTECH,EQ,1678.85,1790.0,1813.2,1781.0,1813.2,1813.2,1804.69,53000,9564879750000.0,,,
2000-01-14,HCLTECH,EQ,1813.2,1958.3,1958.3,1835.0,1958.3,1958.3,1939.9,270950,52561693250000.0,,,
2000-01-17,HCLTECH,EQ,1958.3,2115.0,2115.0,1801.65,1801.65,1801.65,1990.55,428800,85354733750000.0,,,
2000-01-18,HCLTECH,EQ,1801.65,1730.55,1815.0,1657.55,1775.0,1774.5,1716.39,359900,61772802000000.0,,,
2000-01-19,HCLTECH,EQ,1774.5,1815.0,1889.0,1760.0,1842.8,1851.15,1842.81,316050,58242040000000.0,,,
2000-01-20,HCLTECH,EQ,1851.15,1865.0,1865.0,1750.0,1753.5,1757.85,1801.37,204700,36874092500000.0,,,
2000-01-21,HCLTECH,EQ,1757.85,1761.0,1815.0,1705.0,1786.0,1781.35,1774.01,282150,50053604000000.0,,,
2000-01-24,HCLTECH,EQ,1781.35,1834.9,1923.9,1795.0,1923.9,1923.9,1875.34,328650,61633171750000.0,,,
2000-01-25,HCLTECH,EQ,1923.9,1990.0,2077.85,1990.0,2077.85,2077.85,2065.71,313500,64760104000000.0,,,
2000-01-27,HCLTECH,EQ,2077.85,2239.9,2239.9,1965.0,2078.0,2080.6,2101.92,352400,74071500250000.0,,,
2000-01-28,HCLTECH,EQ,2080.6,2100.0,2245.0,2020.2,2190.0,2196.95,2173.0,360800,78401974500000.0,,,
2000-01-31,HCLTECH,EQ,2196.95,2111.0,2200.0,2021.2,2021.2,2030.4,2083.45,217650,45346200500000.0,,,
2000-02-01,HCLTECH,EQ,2030.4,1981.2,2180.0,1981.2,2160.0,2162.25,2110.66,261000,55088342750000.0,,,
2000-02-02,HCLTECH,EQ,2162.25,2260.0,2260.0,2010.0,2035.0,2024.25,2085.91,326550,68115423250000.0,,,
2000-02-03,HCLTECH,EQ,2024.25,2075.0,2075.0,1915.2,1965.0,1956.5,1989.66,175800,34978205500000.0,,,
2000-02-04,HCLTECH,EQ,1956.5,1993.0,2064.0,1965.0,1977.0,1986.6,2008.25,176500,35445597500000.0,,,
2000-02-07,HCLTECH,EQ,1986.6,1985.0,2119.95,1960.05,2036.0,2062.95,2048.51,277850,56917908000000.0,,,
2000-02-08,HCLTECH,EQ,2062.95,2049.4,2060.0,1970.0,2014.0,1999.2,2017.09,199100,40160266750000.0,,,
2000-02-09,HCLTECH,EQ,1999.2,2100.0,2100.0,1975.0,1991.0,1999.0,2011.5,180500,36307632250000.0,,,
2000-02-10,HCLTECH,EQ,1999.0,1976.65,2014.8,1965.0,1990.0,1996.75,1992.36,76850,15311321250000.0,,,
2000-02-11,HCLTECH,EQ,1996.75,1998.0,2156.5,1992.0,2156.5,2156.5,2110.61,166150,35067806500000.0,,,
2000-02-14,HCLTECH,EQ,2156.5,2199.0,2329.05,2199.0,2329.05,2324.7,2293.27,265150,60806179250000.0,,,
2000-02-15,HCLTECH,EQ,2324.7,2350.0,2510.7,2210.0,2500.0,2508.4,2425.21,224500,54445856750000.0,,,
2000-02-16,HCLTECH,EQ,2508.4,2560.0,2560.0,2307.75,2418.0,2423.1,2411.48,260850,62903434500000.0,,,
2000-02-17,HCLTECH,EQ,2423.1,2445.0,2616.95,2380.0,2616.95,2614.7,2526.71,276550,69876089000000.0,,,
2000-02-18,HCLTECH,EQ,2614.7,2800.0,2823.9,2760.5,2771.0,2775.95,2807.4,173400,48680317250000.0,,,
2000-02-21,HCLTECH,EQ,2775.95,2823.0,2998.0,2725.0,2805.0,2819.15,2883.95,151800,43778295000000.0,,,
2000-02-22,HCLTECH,EQ,2819.15,2800.0,2875.0,2652.0,2710.0,2700.3,2772.79,88250,24469840000000.0,,,
2000-02-23,HCLTECH,EQ,2700.3,2825.0,2870.0,2484.3,2499.0,2548.8,2696.63,71250,19213496000000.0,,,
2000-02-24,HCLTECH,EQ,2548.8,2570.0,2650.0,2445.0,2455.0,2464.1,2539.89,67350,17106143250000.0,,,
2000-02-25,HCLTECH,EQ,2464.1,2498.0,2540.0,2280.0,2325.0,2317.3,2395.84,72050,17262041500000.0,,,
2000-02-28,HCLTECH,EQ,2317.3,2200.0,2300.0,2132.0,2261.0,2262.75,2201.3,67550,14869762000000.0,,,
2000-02-29,HCLTECH,EQ,2262.75,2325.0,2350.0,2081.75,2081.75,2081.75,2206.52,85100,18777450750000.0,,,
2000-03-01,HCLTECH,EQ,2081.75,2000.0,2248.3,1915.25,2248.3,2248.3,2099.09,217400,45634216000000.0,,,
2000-03-02,HCLTECH,EQ,2248.3,2399.0,2428.2,2350.0,2428.2,2428.2,2416.21,73000,17638339250000.0,,,
2000-03-03,HCLTECH,EQ,2428.2,2618.9,2622.5,2350.0,2402.0,2443.6,2458.27,144050,35411396250000.0,,,
2000-03-06,HCLTECH,EQ,2443.6,2500.0,2500.0,2248.15,2262.0,2249.75,2328.13,50200,11687192750000.0,,,
2000-03-07,HCLTECH,EQ,2249.75,2225.0,2269.0,2069.8,2069.8,2069.8,2093.46,74050,15502060750000.0,,,
2000-03-08,HCLTECH,EQ,2069.8,2000.0,2150.0,1940.0,1960.0,1975.4,2005.46,123150,24697236500000.0,,,
2000-03-09,HCLTECH,EQ,1975.4,1952.0,2085.0,1817.4,1870.0,1911.55,1932.58,141050,27258991250000.0,,,
2000-03-10,HCLTECH,EQ,1911.55,1902.0,1949.9,1770.0,1818.0,1798.9,1851.73,70000,12962078750000.0,,,
2000-03-13,HCLTECH,EQ,1798.9,1839.0,1915.0,1655.0,1655.0,1655.0,1713.7,95250,16323005000000.0,,,
2000-03-14,HCLTECH,EQ,1655.0,1650.0,1725.0,1522.6,1700.0,1667.75,1579.57,122700,19381270250000.0,,,
2000-03-15,HCLTECH,EQ,1667.75,1750.0,1801.2,1578.05,1801.2,1801.2,1680.67,38000,6386562750000.0,,,
2000-03-16,HCLTECH,EQ,1801.2,1945.0,1945.3,1945.0,1945.3,1945.3,1945.29,7750,1507601500000.0,,,
2000-03-21,HCLTECH,EQ,1945.3,2089.0,2100.95,2000.0,2100.95,2100.95,2075.22,67200,13945504250000.0,,,
2000-03-22,HCLTECH,EQ,2100.95,2269.05,2269.05,2269.05,2269.05,2269.05,2269.05,6900,1565644500000.0,,,
2000-03-23,HCLTECH,EQ,2269.05,2399.0,2450.0,2090.0,2180.0,2148.35,2197.71,74050,16274052250000.0,,,
2000-03-24,HCLTECH,EQ,2148.35,2055.0,2185.0,2031.0,2130.0,2123.35,2119.4,113100,23970359000000.0,,,
2000-03-27,HCLTECH,EQ,2123.35,2140.0,2205.0,1995.0,2110.0,2102.6,2083.92,87200,18171756500000.0,,,
2000-03-28,HCLTECH,EQ,2102.6,2082.0,2092.0,2000.0,2000.0,2004.5,2005.77,52250,10480134500000.0,,,
2000-03-29,HCLTECH,EQ,2004.5,2050.0,2098.0,2000.0,2022.0,2023.15,2026.34,79100,16028386250000.0,,,
2000-03-30,HCLTECH,EQ,2023.15,1950.0,1970.0,1861.3,1870.0,1865.15,1892.74,41750,7902204500000.0,,,
2000-03-31,HCLTECH,EQ,1865.15,1802.0,1803.0,1715.95,1733.5,1722.05,1720.56,88200,15175315250000.0,,,
2000-04-03,HCLTECH,EQ,1722.05,1799.0,1800.0,1584.3,1584.3,1584.3,1613.81,74100,11958354000000.0,,,
2000-04-04,HCLTECH,EQ,1584.3,1457.6,1457.6,1457.6,1457.6,1457.6,1457.6,17000,2477920000000.0,,,
2000-04-05,HCLTECH,EQ,1457.6,1341.0,1544.0,1341.0,1477.0,1495.15,1422.25,119800,17038609000000.0,,,
2000-04-06,HCLTECH,EQ,1495.15,1545.0,1614.8,1400.0,1614.8,1598.5,1483.37,105800,15694054000000.0,,,
2000-04-07,HCLTECH,EQ,1598.5,1698.0,1726.4,1698.0,1726.4,1726.4,1726.33,19300,3331810000000.0,,,
2000-04-10,HCLTECH,EQ,1726.4,1855.0,1864.55,1855.0,1864.55,1864.55,1864.51,22900,4269724000000.0,,,
2000-04-11,HCLTECH,EQ,1864.55,1864.55,2013.75,1720.0,1927.0,1893.8,1875.19,227450,42651263000000.0,,,
2000-04-12,HCLTECH,EQ,1893.8,1874.0,1944.0,1742.3,1742.3,1755.4,1886.69,90000,16980210000000.0,,,
2000-04-13,HCLTECH,EQ,1755.4,1617.2,1669.0,1615.0,1615.0,1615.0,1625.12,49150,7987457500000.0,,,
2000-04-17,HCLTECH,EQ,1615.0,1485.8,1485.8,1485.8,1485.8,1485.8,1485.8,850,126293000000.0,,,
2000-04-18,HCLTECH,EQ,1485.8,1485.8,1550.0,1366.95,1385.0,1377.55,1393.52,169850,23669013000000.0,,,
2000-04-19,HCLTECH,EQ,1377.55,1449.0,1485.0,1267.35,1267.35,1267.95,1350.39,119350,16116933750000.0,,,
2000-04-20,HCLTECH,EQ,1267.95,1249.0,1369.4,1166.55,1369.4,1346.75,1262.07,232650,29362152000000.0,,,
2000-04-24,HCLTECH,EQ,1346.75,1400.0,1454.5,1400.0,1454.5,1454.5,1447.2,40950,5926287500000.0,,,
2000-04-25,HCLTECH,EQ,1454.5,1340.0,1570.9,1338.15,1570.9,1536.45,1403.36,217300,30494937500000.0,,,
2000-04-26,HCLTECH,EQ,1536.45,1649.0,1659.4,1577.0,1659.4,1659.4,1636.78,23700,3879160000000.0,,,
2000-04-27,HCLTECH,EQ,1659.4,1689.0,1709.0,1526.65,1526.65,1526.65,1607.03,84850,13635657750000.0,,,
2000-04-28,HCLTECH,EQ,1526.65,1534.5,1625.0,1425.0,1555.0,1558.0,1553.31,175650,27283813500000.0,,,
2000-05-02,HCLTECH,EQ,1558.0,1590.0,1590.0,1371.05,1371.05,1371.05,1424.27,56300,8018633750000.0,,,
2000-05-03,HCLTECH,EQ,1371.05,1262.0,1480.75,1206.55,1480.75,1424.05,1358.95,163300,22191586500000.0,,,
2000-05-04,HCLTECH,EQ,1424.05,1450.0,1585.0,1414.0,1537.0,1530.55,1519.93,149600,22738129000000.0,,,
2000-05-05,HCLTECH,EQ,1530.55,1550.0,1714.25,1540.0,1690.0,1701.65,1656.35,164250,27205552500000.0,,,
2000-05-08,HCLTECH,EQ,1701.65,1712.0,1809.0,1565.55,1599.0,1604.6,1672.02,137550,22998617000000.0,,,
2000-05-09,HCLTECH,EQ,1604.6,1568.2,1600.0,1481.1,1570.0,1568.65,1555.82,126250,19642225750000.0,,,
2000-05-10,HCLTECH,EQ,1568.65,1579.9,1629.85,1452.0,1478.0,1474.3,1518.26,81550,12381373250000.0,,,
2000-05-11,HCLTECH,EQ,1474.3,1362.05,1365.0,1297.4,1297.4,1297.4,1318.69,144450,19048476000000.0,,,
2000-05-12,HCLTECH,EQ,1297.4,1325.0,1325.0,1141.75,1185.0,1156.4,1181.3,218500,25811478000000.0,,,
2000-05-15,HCLTECH,EQ,1156.4,1110.0,1295.2,1032.0,1285.0,1274.15,1217.09,193100,23502039500000.0,,,
2000-05-16,HCLTECH,EQ,1274.15,1299.0,1376.1,1185.0,1376.1,1361.05,1301.77,161750,21056122000000.0,,,
2000-05-17,HCLTECH,EQ,1361.05,1420.0,1434.0,1252.2,1300.0,1278.9,1357.93,463250,62905940250000.0,,,
2000-05-18,HCLTECH,EQ,1278.9,1257.0,1320.0,1236.35,1300.0,1271.45,1278.07,194250,24826425000000.0,,,
2000-05-19,HCLTECH,EQ,1271.45,1251.0,1360.0,1181.0,1250.0,1208.2,1258.79,233300,29367641000000.0,,,
2000-05-22,HCLTECH,EQ,1208.2,1201.1,1215.0,1063.25,1063.25,1093.85,1141.69,146200,16691485250000.0,,,
2000-05-23,HCLTECH,EQ,1093.85,1025.0,1086.0,965.0,988.0,994.8,1007.05,284300,28630458750000.0,,,
2000-05-24,HCLTECH,EQ,994.8,951.15,1074.4,926.0,1000.0,1001.1,1015.08,297350,30183465500000.0,,,
2000-05-25,HCLTECH,EQ,1001.1,1015.0,1081.0,1000.0,1026.0,1018.5,1045.3,295850,30925163750000.0,,,
2000-05-26,HCLTECH,EQ,1018.5,1015.0,1050.0,962.5,968.0,974.2,1002.66,210550,21111092500000.0,,,
2000-05-29,HCLTECH,EQ,974.2,950.0,1039.0,902.0,985.0,984.9,972.42,217950,21193825750000.0,,,
2000-05-30,HCLTECH,EQ,984.9,998.0,1103.1,967.0,1103.1,1097.7,1030.68,215950,22257570500000.0,,,
2000-05-31,HCLTECH,EQ,1097.7,1185.5,1229.45,1185.5,1229.45,1229.45,1226.45,37350,4580774250000.0,,,
2000-06-01,HCLTECH,EQ,1229.45,1250.0,1250.0,1090.0,1120.0,1122.15,1133.92,373300,42329118000000.0,,,
2000-06-02,HCLTECH,EQ,1122.15,1159.0,1256.85,1155.0,1256.85,1256.85,1220.31,246450,30074536750000.0,,,
2000-06-05,HCLTECH,EQ,1256.85,1357.4,1407.7,1357.4,1407.7,1391.9,1403.13,215250,30202334250000.0,,,
2000-06-06,HCLTECH,EQ,1391.9,1430.0,1503.0,1360.0,1497.9,1493.3,1449.98,211600,30681500500000.0,,,
2000-06-07,HCLTECH,EQ,1493.3,1475.0,1549.0,1436.0,1480.0,1475.75,1490.46,161250,24033641750000.0,,,
2000-06-08,HCLTECH,EQ,1475.75,1500.0,1515.0,1385.1,1431.0,1439.4,1454.43,132550,19278531250000.0,,,
2000-06-09,HCLTECH,EQ,1439.4,1447.0,1447.0,1350.0,1390.0,1394.8,1390.18,95050,13213650250000.0,,,
2000-06-12,HCLTECH,EQ,1394.8,1414.0,1440.0,1325.0,1392.0,1412.0,1384.53,126900,17569630500000.0,,,
2000-06-13,HCLTECH,EQ,1412.0,1350.05,1365.0,1278.0,1325.0,1335.95,1327.86,180600,23981074500000.0,,,
2000-06-14,HCLTECH,EQ,1335.95,1374.0,1392.0,1317.1,1340.0,1339.05,1349.86,122650,16556074250000.0,,,
2000-06-15,HCLTECH,EQ,1339.05,1302.0,1365.0,1302.0,1330.0,1337.65,1335.68,65450,8742009250000.0,,,
2000-06-16,HCLTECH,EQ,1337.65,1336.0,1425.0,1332.0,1410.95,1406.3,1399.44,179700,25147896000000.0,,,
2000-06-19,HCLTECH,EQ,1406.3,1434.0,1499.0,1421.0,1464.0,1459.6,1472.1,103200,15192112750000.0,,,
2000-06-20,HCLTECH,EQ,1459.6,1468.65,1546.0,1450.0,1465.0,1455.8,1479.76,194950,28847844000000.0,,,
2000-06-21,HCLTECH,EQ,1455.8,1499.0,1499.9,1385.1,1397.0,1394.95,1420.14,71200,10111366750000.0,,,
2000-06-22,HCLTECH,EQ,1394.95,1391.0,1415.0,1366.25,1374.0,1377.6,1388.88,153100,21263714750000.0,,,
2000-06-23,HCLTECH,EQ,1377.6,1340.0,1354.95,1292.1,1320.0,1305.15,1306.75,126350,16510764000000.0,,,
2000-06-26,HCLTECH,EQ,1305.15,1251.0,1408.75,1207.15,1405.0,1366.1,1298.58,77600,10076952750000.0,,,
2000-06-27,HCLTECH,EQ,1366.1,1429.0,1450.0,1340.0,1351.0,1364.25,1382.77,87100,12043928250000.0,,,
2000-06-28,HCLTECH,EQ,1364.25,1325.0,1350.0,1285.0,1325.95,1327.4,1322.87,82950,10973224500000.0,,,
2000-06-29,HCLTECH,EQ,1327.4,1359.0,1390.0,1295.0,1315.0,1329.2,1349.41,101100,13642543250000.0,,,
2000-06-30,HCLTECH,EQ,1329.2,1281.0,1314.0,1274.0,1288.8,1282.9,1296.01,69400,8994321250000.0,,,
2000-07-03,HCLTECH,EQ,1282.9,1323.0,1345.0,1296.35,1333.0,1331.7,1323.96,60850,8056292250000.0,,,
2000-07-04,HCLTECH,EQ,1331.7,1342.0,1406.0,1333.1,1342.0,1342.6,1368.69,107900,14768112000000.0,,,
2000-07-05,HCLTECH,EQ,1342.6,1369.0,1384.0,1325.0,1337.5,1333.45,1349.07,59250,7993227250000.0,,,
2000-07-06,HCLTECH,EQ,1333.45,1255.0,1327.0,1255.0,1296.0,1297.3,1296.4,60700,7869159000000.0,,,
2000-07-07,HCLTECH,EQ,1297.3,1290.0,1290.8,1240.0,1260.0,1253.15,1262.83,145050,18317310000000.0,,,
2000-07-10,HCLTECH,EQ,1253.15,1269.5,1305.0,1243.05,1272.1,1281.35,1276.57,102150,13040120500000.0,,,
2000-07-11,HCLTECH,EQ,1281.35,1252.0,1300.0,1243.05,1251.0,1248.65,1259.92,83100,10469970500000.0,,,
2000-07-12,HCLTECH,EQ,1248.65,1256.0,1275.0,1250.0,1260.0,1261.75,1258.99,114550,14421734000000.0,,,
2000-07-13,HCLTECH,EQ,1261.75,1273.75,1305.0,1191.1,1213.0,1222.95,1253.62,189450,23749907500000.0,,,
2000-07-14,HCLTECH,EQ,1222.95,1220.0,1239.0,1191.1,1209.85,1205.1,1211.74,62350,7555174500000.0,,,
2000-07-17,HCLTECH,EQ,1205.1,1200.0,1215.0,1113.0,1143.0,1143.95,1159.45,65200,7559643750000.0,,,
2000-07-18,HCLTECH,EQ,1143.95,1131.0,1142.0,1053.3,1117.0,1119.0,1102.06,151050,16646579500000.0,,,
2000-07-19,HCLTECH,EQ,1119.0,1148.0,1160.0,1115.0,1131.9,1130.9,1140.71,57318,6538304525000.0,,,
2000-07-20,HCLTECH,EQ,1130.9,1116.0,1128.5,1055.0,1104.05,1105.3,1089.52,90712,9883275320000.0,,,
2000-07-21,HCLTECH,EQ,1105.3,1132.0,1165.0,1101.0,1130.0,1128.4,1135.61,102596,11650945905000.0,,,
2000-07-24,HCLTECH,EQ,1128.4,1075.1,1090.0,1000.55,1001.0,1026.3,1053.09,49669,5230579840000.0,,,
2000-07-25,HCLTECH,EQ,1026.3,960.0,1150.0,925.5,1076.0,1069.9,1013.57,172987,17533513160000.0,,,
2000-07-26,HCLTECH,EQ,1069.9,1144.0,1144.0,1031.0,1057.0,1060.05,1072.79,96716,10375571010000.0,,,
2000-07-27,HCLTECH,EQ,1060.05,1045.0,1086.0,991.1,1075.0,1073.7,1042.48,90747,9460148685000.0,,,
2000-07-28,HCLTECH,EQ,1073.7,1050.0,1072.0,996.5,1010.0,1008.15,1033.29,113668,11745221285000.0,,,
2000-07-31,HCLTECH,EQ,1008.15,990.0,1017.9,973.0,1008.0,1002.5,1000.66,44687,4471657130000.0,,,
2000-08-01,HCLTECH,EQ,1002.5,1020.0,1024.95,944.0,958.0,961.9,979.6,83993,8227936109999.999,,,
2000-08-02,HCLTECH,EQ,961.9,980.0,995.0,961.0,987.0,988.35,981.62,69324,6804976070000.0,,,
2000-08-03,HCLTECH,EQ,988.35,975.0,981.0,927.0,941.0,945.4,960.46,60674,5827500290000.0,,,
2000-08-04,HCLTECH,EQ,945.4,959.45,975.0,942.1,948.7,946.25,957.82,135239,12953441475000.0,,,
2000-08-07,HCLTECH,EQ,946.25,950.0,962.0,900.0,905.0,907.55,928.46,76771,7127877870000.0,,,
2000-08-08,HCLTECH,EQ,907.55,912.0,980.0,911.05,957.0,956.25,949.29,126618,12019672790000.0,,,
2000-08-09,HCLTECH,EQ,956.25,993.0,1095.0,965.0,1050.0,1047.75,1048.1,137245,14384617330000.002,,,
2000-08-10,HCLTECH,EQ,1047.75,1035.05,1072.8,981.0,995.0,990.05,1017.66,118762,12085967050000.0,,,
2000-08-11,HCLTECH,EQ,990.05,1035.0,1055.0,972.1,995.0,990.5,997.6,184919,18447481715000.0,,,
2000-08-14,HCLTECH,EQ,990.5,999.0,1029.0,984.0,1020.05,1020.25,1008.73,156067,15742970344999.998,,,
2000-08-16,HCLTECH,EQ,1020.25,1097.4,1097.4,1043.0,1073.0,1072.4,1073.25,133724,14351872469999.998,,,
2000-08-17,HCLTECH,EQ,1072.4,1080.0,1095.0,1043.0,1070.0,1073.55,1064.81,86524,9213166580000.0,,,
2000-08-18,HCLTECH,EQ,1073.55,1082.5,1118.0,1055.0,1097.0,1101.25,1085.92,89563,9725812400000.0,,,
2000-08-21,HCLTECH,EQ,1101.25,1112.9,1140.0,1102.0,1120.0,1121.55,1129.18,96718,10921221190000.0,,,
2000-08-22,HCLTECH,EQ,1121.55,1127.0,1145.0,1110.0,1122.0,1117.6,1124.44,116637,13115084240000.0,,,
2000-08-23,HCLTECH,EQ,1117.6,1120.0,1184.0,1112.0,1144.0,1147.4,1153.11,140549,16206794860000.0,,,
2000-08-24,HCLTECH,EQ,1147.4,1130.1,1170.0,1130.1,1165.0,1165.05,1157.82,56871,6584619575000.0,,,
2000-08-25,HCLTECH,EQ,1165.05,1170.0,1203.9,1152.0,1157.0,1160.75,1177.59,88077,10371879075000.0,,,
2000-08-28,HCLTECH,EQ,1160.75,1183.0,1195.0,1155.05,1165.0,1166.2,1171.38,53858,6308814345000.0,,,
2000-08-29,HCLTECH,EQ,1166.2,1174.0,1224.0,1160.0,1215.0,1205.1,1196.1,150800,18037157775000.0,,,
2000-08-30,HCLTECH,EQ,1205.1,1229.9,1295.0,1200.15,1272.2,1276.2,1258.91,151757,19104839215000.0,,,
2000-08-31,HCLTECH,EQ,1276.2,1280.0,1310.0,1260.1,1300.0,1300.35,1294.14,120241,15560864819999.998,,,
2000-09-04,HCLTECH,EQ,1300.35,1307.0,1425.0,1307.0,1406.0,1406.1,1385.87,163600,22672784630000.0,,,
2000-09-05,HCLTECH,EQ,1406.1,1400.0,1414.0,1361.0,1365.0,1370.6,1380.27,82149,11338770505000.0,,,
2000-09-06,HCLTECH,EQ,1370.6,1370.0,1380.0,1250.0,1260.0,1263.2,1295.81,123358,15984870969999.998,,,
2000-09-07,HCLTECH,EQ,1263.2,1232.0,1310.0,1200.0,1292.0,1290.9,1265.44,105786,13386604920000.0,,,
2000-09-08,HCLTECH,EQ,1290.9,1292.0,1330.0,1292.0,1310.0,1310.1,1312.85,98203,12892576015000.0,,,
2000-09-11,HCLTECH,EQ,1310.1,1305.0,1350.0,1280.0,1308.0,1318.75,1329.31,86087,11443643165000.0,,,
2000-09-12,HCLTECH,EQ,1318.75,1308.05,1308.05,1251.0,1255.1,1255.8,1274.63,68360,8713359920000.0,,,
2000-09-13,HCLTECH,EQ,1255.8,1299.75,1299.75,1172.3,1190.0,1187.2,1231.77,116327,14328860625000.0,,,
2000-09-14,HCLTECH,EQ,1187.2,1199.0,1239.0,1175.0,1203.15,1206.55,1211.61,75149,9105159235000.0,,,
2000-09-15,HCLTECH,EQ,1206.55,1200.0,1205.0,1110.05,1139.9,1129.8,1156.13,119998,13873332215000.0,,,
2000-09-18,HCLTECH,EQ,1129.8,1093.0,1140.0,1061.0,1077.0,1071.75,1082.35,69316,7502398755000.0,,,
2000-09-19,HCLTECH,EQ,1071.75,1041.0,1180.0,1000.0,1160.0,1136.3,1076.48,197021,21208977810000.0,,,
2000-09-20,HCLTECH,EQ,1136.3,1210.0,1220.0,1125.0,1195.0,1187.3,1175.84,120303,14145762640000.0,,,
2000-09-21,HCLTECH,EQ,1187.3,1170.0,1170.0,1061.2,1070.0,1072.25,1116.98,94290,10532007580000.0,,,
2000-09-22,HCLTECH,EQ,1072.25,1050.0,1090.0,1000.0,1050.0,1031.45,1029.49,138595,14268163715000.0,,,
2000-09-25,HCLTECH,EQ,1031.45,1090.0,1149.9,1070.15,1108.0,1102.3,1100.04,131922,14511912655000.002,,,
2000-09-26,HCLTECH,EQ,1102.3,1098.25,1146.65,1053.0,1070.0,1072.25,1089.64,224460,24458118995000.0,,,
2000-09-27,HCLTECH,EQ,1072.25,1080.0,1150.0,1051.0,1118.0,1110.75,1119.45,312701,35005298214999.996,,,
2000-09-28,HCLTECH,EQ,1110.75,1106.25,1194.0,1106.25,1131.0,1128.95,1154.55,470326,54301326700000.0,,,
2000-09-29,HCLTECH,EQ,1128.95,1150.0,1160.0,1130.05,1151.1,1149.65,1147.41,227540,26108141880000.0,,,
2000-10-03,HCLTECH,EQ,1149.65,1140.05,1144.7,1070.0,1106.0,1099.75,1104.83,283792,31354199155000.0,,,
2000-10-04,HCLTECH,EQ,1099.75,1066.6,1115.0,1066.6,1104.35,1105.65,1096.11,161664,17720153705000.0,,,
2000-10-05,HCLTECH,EQ,1105.65,1112.0,1124.0,1075.0,1079.9,1079.35,1100.4,150266,16535258210000.0,,,
2000-10-06,HCLTECH,EQ,1079.35,1070.0,1084.25,1021.1,1035.0,1031.5,1047.29,312674,32746101630000.0,,,
2000-10-09,HCLTECH,EQ,1031.5,1027.0,1039.0,991.35,1007.0,1011.45,1016.06,237504,24131936580000.0,,,
2000-10-10,HCLTECH,EQ,1011.45,1012.9,1025.0,971.0,971.25,986.6,997.75,263192,26260020415000.0,,,
2000-10-11,HCLTECH,EQ,986.6,969.95,969.95,881.1,893.0,889.8,935.57,194777,18222794110000.0,,,
2000-10-12,HCLTECH,EQ,889.8,856.0,957.8,856.0,949.9,947.9,928.85,273527,25406563980000.0,,,
2000-10-13,HCLTECH,EQ,947.9,931.4,931.4,875.0,949.9,903.55,912.23,209687,19128347115000.0,,,
2000-10-16,HCLTECH,EQ,903.55,921.0,997.0,921.0,940.0,939.15,963.52,138977,13390648690000.0,,,
2000-10-17,HCLTECH,EQ,939.15,932.0,1014.3,920.0,987.0,986.9,973.42,299721,29175355445000.0,,,
2000-10-18,HCLTECH,EQ,986.9,954.0,975.0,940.0,961.05,963.95,958.23,109823,10523517960000.0,,,
2000-10-19,HCLTECH,EQ,963.95,961.0,1041.0,907.1,1008.75,1015.5,981.72,282409,27724625135000.004,,,
2000-10-20,HCLTECH,EQ,1015.5,1039.0,1145.0,1001.0,1024.0,1043.85,1076.62,410917,44240112150000.0,,,
2000-10-23,HCLTECH,EQ,1043.85,1084.75,1125.0,1004.0,1020.0,1014.6,1047.17,304392,31874894464999.996,,,
2000-10-24,HCLTECH,EQ,1014.6,1001.0,1090.0,1001.0,1080.5,1078.4,1052.29,243628,25636771610000.0,,,
2000-10-25,HCLTECH,EQ,1078.4,1085.0,1184.0,1080.1,1171.1,1169.15,1146.06,283466,32486769005000.0,,,
2000-10-26,HCLTECH,EQ,1169.15,1168.25,1168.25,1140.0,1154.5,1150.8,1152.46,52613,6063437440000.0,,,
2000-10-27,HCLTECH,EQ,1150.8,1160.0,1310.0,1151.0,1260.0,1272.9,1266.76,570537,72273131270000.0,,,
2000-10-30,HCLTECH,EQ,1272.9,1242.1,1299.75,1211.0,1240.0,1229.0,1236.96,150385,18602014900000.0,,,
2000-10-31,HCLTECH,EQ,1229.0,1220.05,1264.7,1175.05,1181.0,1196.85,1221.58,240981,29437822235000.004,,,
2000-11-01,HCLTECH,EQ,1196.85,1225.0,1240.0,1185.0,1201.0,1201.4,1211.88,158733,19236540600000.0,,,
2000-11-02,HCLTECH,EQ,1201.4,1190.35,1233.0,1168.0,1199.0,1204.35,1200.07,159992,19200139360000.0,,,
2000-11-03,HCLTECH,EQ,1204.35,1214.5,1239.0,1176.3,1212.0,1209.55,1214.75,236183,28690261745000.0,,,
2000-11-06,HCLTECH,EQ,1209.55,1223.0,1239.0,1201.1,1217.0,1216.0,1221.55,115412,14098151260000.0,,,
2000-11-07,HCLTECH,EQ,1216.0,1206.0,1273.8,1205.0,1264.7,1258.8,1247.28,174547,21770976615000.0,,,
2000-11-08,HCLTECH,EQ,1258.8,1256.1,1299.0,1256.1,1275.0,1271.95,1283.02,205798,26404324060000.0,,,
2000-11-09,HCLTECH,EQ,1271.95,1268.0,1274.0,1200.55,1243.55,1239.95,1248.27,103961,12977112430000.0,,,
2000-11-10,HCLTECH,EQ,1239.95,1238.0,1264.0,1215.0,1226.0,1223.2,1234.25,138513,17095902910000.0,,,
2000-11-13,HCLTECH,EQ,1223.2,1216.0,1216.0,1167.25,1175.0,1173.05,1178.73,134036,15799280044999.998,,,
2000-11-14,HCLTECH,EQ,1173.05,1175.0,1250.0,1171.1,1240.05,1242.15,1219.22,148137,18061165880000.0,,,
2000-11-15,HCLTECH,EQ,1242.15,1268.0,1299.0,1237.6,1252.0,1249.05,1252.86,131570,16483887069999.998,,,
2000-11-16,HCLTECH,EQ,1249.05,1251.0,1285.0,1251.0,1268.0,1268.45,1269.74,137057,17402667000000.0,,,
2000-11-17,HCLTECH,EQ,1268.45,1260.35,1308.8,1242.0,1298.0,1299.4,1278.48,182808,23371626540000.0,,,
2000-11-20,HCLTECH,EQ,1299.4,1301.5,1315.0,1262.25,1269.0,1270.35,1295.32,164770,21342992165000.0,,,
2000-11-21,HCLTECH,EQ,1270.35,1260.55,1371.0,1241.25,1325.25,1333.75,1317.35,348210,45871485000000.0,,,
2000-11-22,HCLTECH,EQ,1333.75,1340.0,1358.0,1276.1,1284.0,1288.25,1307.37,298946,39083438075000.0,,,
2000-11-23,HCLTECH,EQ,1288.25,1265.0,1285.0,1241.0,1266.15,1265.6,1261.0,189085,23843561410000.0,,,
2000-11-24,HCLTECH,EQ,1265.6,1265.0,1288.0,1257.1,1273.1,1270.2,1275.06,169509,21613362795000.0,,,
2000-11-27,HCLTECH,EQ,1270.2,1280.0,1324.9,1251.0,1317.1,1314.7,1291.38,267898,34595818725000.0,,,
2000-11-28,HCLTECH,EQ,1314.7,1306.15,1330.0,1288.05,1310.0,1306.75,1310.79,208421,27319537950000.0,,,
2000-11-29,HCLTECH,EQ,1306.75,635.0,655.0,629.0,645.0,646.25,641.72,355550,22816523520000.0,,,
2000-11-30,HCLTECH,EQ,646.25,652.9,652.9,595.5,596.5,611.75,624.36,354065,22106489945000.0,,,
2000-12-01,HCLTECH,EQ,611.75,592.0,625.0,577.0,620.0,619.1,613.21,462627,28368869260000.004,,,
2000-12-04,HCLTECH,EQ,619.1,628.3,640.0,611.0,614.0,614.0,625.34,607804,38008497815000.0,,,
2000-12-05,HCLTECH,EQ,614.0,615.0,633.35,615.0,628.0,629.5,626.98,330403,20715767040000.0,,,
2000-12-06,HCLTECH,EQ,629.5,655.0,655.0,635.0,637.0,638.1,644.2,546455,35202845270000.0,,,
2000-12-07,HCLTECH,EQ,638.1,631.35,645.0,626.0,635.0,634.9,636.06,198658,12635784070000.0,,,
2000-12-08,HCLTECH,EQ,634.9,637.0,652.0,632.0,645.0,646.55,645.16,386463,24932901985000.0,,,
2000-12-11,HCLTECH,EQ,646.55,649.9,739.0,648.0,717.0,719.6,699.87,1277128,89382962990000.0,,,
2000-12-12,HCLTECH,EQ,719.6,722.65,762.5,721.1,737.0,732.3,740.08,980634,72574441775000.0,,,
2000-12-13,HCLTECH,EQ,732.3,740.0,773.0,735.0,757.7,756.3,757.7,531135,40244102075000.0,,,
2000-12-14,HCLTECH,EQ,756.3,752.05,759.0,670.6,681.0,677.9,705.35,1028468,72543486910000.0,,,
2000-12-15,HCLTECH,EQ,677.9,685.0,704.5,647.05,652.1,655.7,662.06,875345,57953121770000.01,,,
2000-12-18,HCLTECH,EQ,655.7,645.0,658.0,620.05,648.0,652.45,642.05,601634,38627904870000.0,,,
2000-12-19,HCLTECH,EQ,652.45,640.0,649.0,602.35,615.0,610.85,620.97,619814,38488713550000.0,,,
2000-12-20,HCLTECH,EQ,610.85,592.0,599.0,562.0,587.1,583.7,579.75,817616,47400910450000.0,,,
2000-12-21,HCLTECH,EQ,583.7,573.15,573.15,519.15,561.0,558.2,546.17,883907,48276256395000.0,,,
2000-12-22,HCLTECH,EQ,558.2,567.0,574.0,525.0,538.0,535.65,551.5,802148,44238721400000.0,,,
2000-12-26,HCLTECH,EQ,535.65,562.0,568.8,502.0,530.0,524.55,529.21,543607,28768037300000.0,,,
2000-12-27,HCLTECH,EQ,524.55,536.0,559.75,482.6,507.0,503.6,510.73,1594089,81414318780000.0,,,
2000-12-28,HCLTECH,EQ,503.6,510.0,539.45,508.0,528.0,530.85,522.61,960736,50208713865000.0,,,
2000-12-29,HCLTECH,EQ,530.85,525.0,545.0,515.0,534.1,538.95,534.53,899480,48079761495000.0,,,
2001-01-01,HCLTECH,EQ,538.95,529.0,549.0,520.05,523.0,523.85,534.31,549300,29349511760000.004,,,
2001-01-02,HCLTECH,EQ,523.85,527.0,528.5,512.0,524.65,525.85,522.21,479050,25016408430000.0,,,
2001-01-03,HCLTECH,EQ,525.85,518.0,523.9,501.0,517.05,515.4,516.55,447535,23117418285000.0,,,
2001-01-04,HCLTECH,EQ,515.4,519.0,597.9,519.0,590.0,587.4,576.25,1072207,61785470929999.99,,,
2001-01-05,HCLTECH,EQ,587.4,587.0,614.0,582.05,607.0,609.45,605.0,677842,41009176310000.0,,,
2001-01-08,HCLTECH,EQ,609.45,596.0,604.0,565.0,572.0,575.1,582.32,516744,30091030930000.0,,,
2001-01-09,HCLTECH,EQ,575.1,565.1,599.0,565.1,592.5,588.4,587.57,540406,31752401339999.996,,,
2001-01-10,HCLTECH,EQ,588.4,597.9,634.9,597.0,603.0,606.9,614.49,679020,41724926955000.0,,,
2001-01-11,HCLTECH,EQ,606.9,609.0,618.0,578.55,579.0,582.75,590.34,464944,27447488260000.004,,,
2001-01-12,HCLTECH,EQ,582.75,591.0,617.0,581.0,602.0,609.0,604.48,562786,34019109100000.0,,,
2001-01-15,HCLTECH,EQ,609.0,608.9,644.0,601.0,616.25,613.1,620.3,766576,47551032785000.0,,,
2001-01-16,HCLTECH,EQ,613.1,621.9,628.0,607.0,625.0,619.05,619.04,345406,21381929570000.0,,,
2001-01-17,HCLTECH,EQ,619.05,625.0,642.0,609.0,621.0,614.75,625.93,394371,24684691185000.0,,,
2001-01-18,HCLTECH,EQ,614.75,626.9,663.95,621.0,656.0,655.9,648.04,1159804,75159384525000.0,,,
2001-01-19,HCLTECH,EQ,655.9,662.4,749.0,662.0,745.0,731.45,703.96,1137876,80101478910000.0,,,
2001-01-22,HCLTECH,EQ,731.45,745.0,755.0,673.0,677.0,678.95,702.43,1283148,90131885185000.0,,,
2001-01-23,HCLTECH,EQ,678.95,675.2,689.0,635.0,646.0,641.45,660.66,1109878,73325123845000.0,,,
2001-01-24,HCLTECH,EQ,641.45,650.0,677.0,645.0,675.0,672.4,663.94,932669,61923730740000.0,,,
2001-01-25,HCLTECH,EQ,672.4,677.0,690.0,656.0,662.4,662.8,669.04,834415,55825856604999.99,,,
2001-01-29,HCLTECH,EQ,662.8,660.0,660.0,610.0,636.9,636.2,632.84,407329,25777482125000.0,,,
2001-01-30,HCLTECH,EQ,636.2,640.0,665.0,637.65,659.0,656.85,655.17,523835,34320138425000.0,,,
2001-01-31,HCLTECH,EQ,656.85,665.0,665.9,646.0,648.0,649.85,654.88,275967,18072495390000.0,,,
2001-02-01,HCLTECH,EQ,649.85,645.0,645.0,610.1,618.0,619.8,625.99,346128,21667257665000.0,,,
2001-02-02,HCLTECH,EQ,619.8,613.0,649.0,608.5,620.0,619.35,630.12,825595,52022015155000.0,,,
2001-02-05,HCLTECH,EQ,619.35,612.0,626.5,605.0,615.0,614.1,616.59,254383,15685099280000.002,,,
2001-02-06,HCLTECH,EQ,614.1,620.0,634.85,612.4,617.7,618.55,623.35,688722,42931366280000.0,,,
2001-02-07,HCLTECH,EQ,618.55,624.0,642.65,614.0,619.0,618.25,629.07,555168,34923816814999.996,,,
2001-02-08,HCLTECH,EQ,618.25,611.0,627.9,610.0,622.0,621.6,621.73,221753,13787117355000.002,,,
2001-02-09,HCLTECH,EQ,621.6,620.25,635.0,595.0,602.0,603.15,615.55,532944,32805520375000.0,,,
2001-02-12,HCLTECH,EQ,603.15,599.9,612.0,590.55,608.9,608.1,602.0,387169,23307690895000.0,,,
2001-02-13,HCLTECH,EQ,608.1,610.0,624.0,598.2,599.4,600.4,612.45,586985,35949920955000.0,,,
2001-02-14,HCLTECH,EQ,600.4,600.0,616.0,596.0,615.2,613.5,609.21,240376,14643860890000.0,,,
2001-02-15,HCLTECH,EQ,613.5,618.0,654.0,617.0,640.0,641.1,643.54,936175,60246167435000.0,,,
2001-02-16,HCLTECH,EQ,641.1,645.0,655.0,618.0,626.0,622.3,638.43,637455,40696833200000.0,,,
2001-02-19,HCLTECH,EQ,622.3,617.7,626.0,610.1,616.0,616.4,618.59,334776,20709052555000.0,,,
2001-02-20,HCLTECH,EQ,616.4,619.0,623.9,608.2,609.0,610.9,614.73,456548,28065239089999.996,,,
2001-02-21,HCLTECH,EQ,610.9,604.9,611.5,581.0,594.0,592.15,595.65,319821,19050268540000.0,,,
2001-02-22,HCLTECH,EQ,592.15,590.0,590.0,525.0,568.0,571.2,557.36,657013,36619540460000.0,,,
2001-02-23,HCLTECH,EQ,571.2,556.1,575.0,543.0,543.5,550.15,560.1,418550,23442920095000.0,,,
2001-02-26,HCLTECH,EQ,550.15,554.0,569.75,546.1,566.45,565.25,559.02,384968,21520379205000.0,,,
2001-02-27,HCLTECH,EQ,565.25,567.95,610.5,560.0,589.0,583.2,584.96,1027628,60111630545000.01,,,
2001-02-28,HCLTECH,EQ,583.2,575.05,663.7,555.5,627.0,622.9,613.79,953041,58496890365000.0,,,
2001-03-01,HCLTECH,EQ,622.9,626.8,635.0,552.5,572.0,568.6,598.59,510990,30587406855000.0,,,
2001-03-02,HCLTECH,EQ,568.6,580.0,580.0,477.65,480.55,484.5,498.99,842407,42035601600000.0,,,
2001-03-05,HCLTECH,EQ,484.5,476.0,496.8,416.1,459.0,451.75,448.69,692527,31073251585000.004,,,
2001-03-07,HCLTECH,EQ,451.75,476.0,524.05,471.65,524.05,520.1,491.92,771551,37954411530000.0,,,
2001-03-08,HCLTECH,EQ,520.1,528.0,528.0,462.35,478.1,477.8,487.55,624417,30443359550000.0,,,
2001-03-09,HCLTECH,EQ,477.8,472.3,473.9,416.35,462.0,462.1,445.86,487325,21727897030000.0,,,
2001-03-12,HCLTECH,EQ,462.1,450.0,459.0,394.1,397.0,399.7,423.92,505802,21442079685000.0,,,
2001-03-13,HCLTECH,EQ,399.7,368.3,431.7,345.0,400.3,389.1,386.67,1006399,38914018010000.0,,,
2001-03-14,HCLTECH,EQ,389.1,385.0,451.4,385.0,451.4,451.2,432.52,374410,16193906630000.002,,,
2001-03-15,HCLTECH,EQ,451.2,438.0,487.0,423.0,476.95,478.3,468.64,606425,28419769145000.0,,,
2001-03-16,HCLTECH,EQ,478.3,470.1,537.0,461.0,505.3,498.8,503.13,642782,32339989939999.996,,,
2001-03-19,HCLTECH,EQ,498.8,495.0,515.0,468.3,478.0,474.2,483.7,283692,13722049890000.0,,,
2001-03-20,HCLTECH,EQ,474.2,480.0,484.0,451.7,460.0,458.9,461.78,264032,12192507975000.0,,,
2001-03-21,HCLTECH,EQ,458.9,438.0,448.9,422.2,444.0,443.5,437.14,318721,13932439990000.0,,,
2001-03-22,HCLTECH,EQ,443.5,443.0,450.0,401.25,427.8,425.35,425.08,476296,20246226965000.0,,,
2001-03-23,HCLTECH,EQ,425.35,433.0,439.8,394.0,410.1,408.35,412.24,410405,16918360835000.0,,,
2001-03-26,HCLTECH,EQ,408.35,407.0,417.0,371.25,411.75,407.9,393.98,533396,21014597065000.0,,,
2001-03-27,HCLTECH,EQ,407.9,410.0,432.95,393.1,414.7,414.1,412.7,775418,32001439935000.004,,,
2001-03-28,HCLTECH,EQ,414.1,421.9,450.0,421.9,437.0,436.65,437.93,515119,22558861555000.0,,,
2001-03-29,HCLTECH,EQ,436.65,430.5,430.5,402.0,414.4,411.15,410.37,547514,22468085780000.0,,,
2001-03-30,HCLTECH,EQ,411.15,412.0,412.0,364.15,367.75,369.7,381.34,449882,17155656380000.002,,,
2001-04-02,HCLTECH,EQ,369.7,348.0,360.0,315.0,344.8,348.7,332.61,673391,22397838015000.0,,,
2001-04-03,HCLTECH,EQ,348.7,340.0,374.85,332.05,370.0,363.05,358.39,729716,26152226240000.0,,,
2001-04-04,HCLTECH,EQ,363.05,344.85,392.1,339.0,375.15,381.55,359.18,550057,19757178045000.0,,,
2001-04-06,HCLTECH,EQ,381.55,392.0,412.1,385.0,394.0,395.15,398.2,461068,18359532310000.0,,,
2001-04-09,HCLTECH,EQ,395.15,390.0,396.4,366.1,367.5,370.8,381.0,310818,11842230815000.0,,,
2001-04-10,HCLTECH,EQ,370.8,374.0,375.0,325.4,329.05,332.45,344.35,462364,15921541785000.0,,,
2001-04-11,HCLTECH,EQ,332.45,345.0,354.9,279.3,279.3,279.3,303.28,514995,15618702294999.998,,,
2001-04-12,HCLTECH,EQ,279.3,257.0,257.0,234.65,234.65,234.65,237.07,1009894,23941819545000.0,,,
2001-04-16,HCLTECH,EQ,234.65,217.3,249.0,202.2,236.15,238.75,230.89,1768963,40843967095000.0,,,
2001-04-17,HCLTECH,EQ,238.75,235.5,272.0,222.5,258.0,261.75,250.72,1662765,41689647490000.0,,,
2001-04-18,HCLTECH,EQ,261.75,267.7,303.65,265.0,303.65,303.65,297.47,133199,3962284010000.0,,,
2001-04-19,HCLTECH,EQ,303.65,327.95,352.25,324.0,352.25,352.25,341.21,983138,33545302275000.0,,,
2001-04-20,HCLTECH,EQ,352.25,380.45,406.5,341.3,384.0,381.35,376.49,1437227,54110295325000.0,,,
2001-04-23,HCLTECH,EQ,381.35,389.0,404.0,362.0,383.3,390.5,385.31,1047128,40346510355000.0,,,
2001-04-24,HCLTECH,EQ,390.5,382.0,390.0,352.15,386.0,383.35,372.05,866802,32249674105000.0,,,
2001-04-25,HCLTECH,EQ,383.35,387.0,406.85,375.25,391.0,392.4,393.75,747276,29424305705000.0,,,
2001-04-26,HCLTECH,EQ,392.4,399.0,413.85,375.3,378.0,385.0,395.84,1239565,49067395645000.0,,,
2001-04-27,HCLTECH,EQ,385.0,377.25,377.25,323.4,331.0,324.9,344.15,875990,30146841350000.0,,,
2001-04-30,HCLTECH,EQ,324.9,323.4,376.9,312.0,376.9,374.8,350.07,626502,21931955375000.0,,,
2001-05-02,HCLTECH,EQ,374.8,404.8,424.7,391.55,404.0,400.75,405.96,1272675,51665465655000.0,,,
2001-05-03,HCLTECH,EQ,400.75,404.5,426.7,387.2,412.05,405.6,403.73,1489812,60147926404999.99,,,
2001-05-04,HCLTECH,EQ,405.6,405.0,416.0,386.6,409.0,411.3,402.64,1269404,51110893240000.0,,,
2001-05-07,HCLTECH,EQ,411.3,406.0,447.85,406.0,435.0,435.9,434.01,1340707,58187522000000.0,,,
2001-05-08,HCLTECH,EQ,435.9,436.0,457.0,435.0,453.3,451.7,448.93,1033097,46378356940000.0,,,
2001-05-09,HCLTECH,EQ,451.7,462.0,464.85,411.55,417.1,418.7,427.41,842671,36016372870000.0,,,
2001-05-10,HCLTECH,EQ,418.7,414.0,428.5,406.7,420.9,419.45,418.91,898981,37659089835000.0,,,
2001-05-11,HCLTECH,EQ,419.45,413.35,418.0,401.3,412.5,411.25,410.1,585455,24009652925000.0,,,
2001-05-14,HCLTECH,EQ,411.25,410.0,414.0,395.25,402.0,400.65,404.0,592035,23918421650000.0,,,
2001-05-15,HCLTECH,EQ,400.65,396.0,400.8,368.7,398.0,395.6,387.5,554108,21471415835000.0,,,
2001-05-16,HCLTECH,EQ,395.6,402.0,418.9,402.0,409.8,412.9,410.84,601334,24705242690000.0,,,
2001-05-17,HCLTECH,EQ,412.9,413.0,429.0,411.05,428.0,425.65,423.72,603476,25570657230000.0,,,
2001-05-18,HCLTECH,EQ,425.65,430.0,443.5,427.2,438.3,437.55,437.5,762711,33368502464999.996,,,
2001-05-21,HCLTECH,EQ,437.55,432.1,439.0,426.0,428.0,430.2,433.04,348630,15097120430000.002,,,
2001-05-22,HCLTECH,EQ,430.2,431.0,450.0,431.0,449.5,446.6,441.68,806590,35625714290000.0,,,
2001-05-23,HCLTECH,EQ,446.6,449.5,461.0,445.0,453.0,456.3,456.04,762691,34781559695000.0,,,
2001-05-24,HCLTECH,EQ,456.3,451.0,454.65,419.8,429.4,429.3,432.86,1096204,47450456025000.0,,,
2001-05-25,HCLTECH,EQ,429.3,429.95,436.95,411.1,418.6,417.35,419.72,798076,33497066105000.0,,,
2001-05-28,HCLTECH,EQ,417.35,419.0,434.0,417.0,431.45,432.7,427.92,647339,27701234930000.0,,,
2001-05-29,HCLTECH,EQ,432.7,432.2,437.9,418.2,420.15,423.7,428.36,589306,25243671170000.0,,,
2001-05-30,HCLTECH,EQ,423.7,419.0,425.0,400.0,401.85,403.35,411.61,974354,40105077870000.0,,,
2001-05-31,HCLTECH,EQ,403.35,395.0,395.0,373.0,394.0,391.95,387.53,690446,26756678800000.0,,,
2001-06-01,HCLTECH,EQ,391.95,394.0,408.55,383.0,387.0,385.65,396.04,1009948,39997887520000.0,,,
2001-06-04,HCLTECH,EQ,385.65,386.0,391.0,357.3,362.0,360.75,368.44,725506,26730218570000.0,,,
2001-06-05,HCLTECH,EQ,360.75,359.25,371.8,346.6,350.0,354.25,360.26,1046611,37705602845000.0,,,
2001-06-06,HCLTECH,EQ,354.25,362.0,377.4,359.15,361.5,362.9,365.88,630128,23054985515000.0,,,
2001-06-07,HCLTECH,EQ,362.9,361.5,386.9,347.0,386.0,378.6,364.45,1566750,57100221720000.01,,,
2001-06-08,HCLTECH,EQ,378.6,389.0,394.7,373.0,387.9,389.15,386.04,1546601,59705468425000.0,,,
2001-06-11,HCLTECH,EQ,389.15,387.0,387.0,372.0,373.35,374.3,377.66,771065,29119910430000.0,,,
2001-06-12,HCLTECH,EQ,374.3,371.05,372.1,361.1,364.0,366.0,366.94,768056,28182791714999.996,,,
2001-06-13,HCLTECH,EQ,366.0,369.5,375.95,362.0,363.25,365.8,370.35,855519,31684208125000.0,,,
2001-06-14,HCLTECH,EQ,365.8,361.2,370.0,355.0,361.1,364.2,362.62,1119665,40600863045000.0,,,
2001-06-15,HCLTECH,EQ,364.2,361.0,367.7,348.1,364.9,361.95,358.94,1630799,58535851370000.01,,,
2001-06-18,HCLTECH,EQ,361.95,359.1,373.0,351.65,371.0,368.2,361.68,1226317,44353772795000.0,,,
2001-06-19,HCLTECH,EQ,368.2,366.5,383.0,363.8,372.65,368.65,373.82,1409249,52680422005000.0,,,
2001-06-20,HCLTECH,EQ,368.65,370.9,370.9,353.0,358.65,361.1,360.77,688160,24826726310000.0,,,
2001-06-21,HCLTECH,EQ,361.1,360.0,364.9,338.55,339.0,350.0,356.05,679262,24184807975000.0,,,
2001-06-22,HCLTECH,EQ,350.0,344.75,344.9,302.3,312.0,310.2,323.25,1422943,45995962035000.0,,,
2001-06-25,HCLTECH,EQ,310.2,307.1,307.1,260.6,260.6,260.6,271.01,1080280,29276963670000.0,,,
2001-06-26,HCLTECH,EQ,260.6,242.0,292.4,239.75,266.1,269.8,271.71,3177674,86341418040000.0,,,
2001-06-27,HCLTECH,EQ,269.8,272.0,287.4,251.65,261.0,260.75,269.06,2402720,64647610625000.0,,,
2001-06-28,HCLTECH,EQ,260.75,263.65,273.95,255.5,266.35,266.8,266.84,1397148,37281367260000.0,,,
2001-06-29,HCLTECH,EQ,266.8,270.0,303.0,269.05,266.35,289.4,284.22,1347464,38298020040000.0,,,
2001-07-02,HCLTECH,EQ,289.4,305.0,305.0,271.2,274.0,277.8,288.67,237746,6863062980000.0,,,
2001-07-03,HCLTECH,EQ,277.8,269.8,276.0,261.0,268.35,270.0,270.15,314381,8493084105000.0,,,
2001-07-04,HCLTECH,EQ,270.0,268.35,270.7,251.1,256.0,256.0,259.41,299512,7769516884999.999,,,
2001-07-05,HCLTECH,EQ,256.0,260.0,268.5,257.3,258.5,261.9,262.89,278316,7316726734999.999,,,
2001-07-06,HCLTECH,EQ,261.9,255.0,277.7,253.0,268.0,271.45,264.09,393723,10397754110000.0,,,
2001-07-09,HCLTECH,EQ,271.45,265.25,279.0,261.0,278.0,275.75,271.65,272299,7397120500000.0,,,
2001-07-10,HCLTECH,EQ,275.75,285.0,293.4,270.0,270.0,273.15,282.87,544734,15408661790000.0,,,
2001-07-11,HCLTECH,EQ,273.15,269.75,279.0,268.3,278.0,274.55,273.24,182092,4975505285000.0,,,
2001-07-12,HCLTECH,EQ,274.55,280.1,305.0,280.1,304.75,299.15,293.0,728142,21334545255000.0,,,
2001-07-13,HCLTECH,EQ,299.15,310.0,315.0,281.55,283.5,284.75,300.03,592425,17774564615000.0,,,
2001-07-16,HCLTECH,EQ,284.75,285.0,299.9,278.25,280.0,282.2,287.0,271068,7779715275000.0,,,
2001-07-17,HCLTECH,EQ,282.2,272.2,299.8,252.2,293.0,289.85,283.15,437337,12383337365000.0,,,
2001-07-18,HCLTECH,EQ,289.85,294.0,299.85,284.0,297.95,295.2,291.35,708564,20644166800000.0,,,
2001-07-19,HCLTECH,EQ,295.2,286.0,292.9,277.05,290.15,291.05,284.98,594237,16934712115000.0,,,
2001-07-20,HCLTECH,EQ,291.05,295.0,300.0,286.0,288.0,294.6,292.53,598981,17522163800000.0,,,
2001-07-23,HCLTECH,EQ,294.6,283.1,290.0,279.0,285.5,286.85,284.8,8521,242674140000.0,,,
2001-07-24,HCLTECH,EQ,286.85,281.1,286.0,259.1,263.0,264.25,266.33,749084,19950630530000.0,,,
2001-07-25,HCLTECH,EQ,264.25,251.0,270.85,241.0,267.0,266.7,257.68,1114352,28714765864999.996,,,
2001-07-26,HCLTECH,EQ,266.7,261.0,265.8,250.15,253.5,255.0,259.01,678290,17568582790000.0,,,
2001-07-27,HCLTECH,EQ,255.0,257.85,264.7,248.25,254.0,255.7,256.84,799532,20535153735000.0,,,
2001-07-30,HCLTECH,EQ,255.7,254.0,258.95,235.1,237.0,239.55,245.41,749808,18400887345000.0,,,
2001-07-31,HCLTECH,EQ,239.55,235.5,249.0,229.85,244.0,245.35,239.04,1153907,27582655705000.0,,,
2001-08-01,HCLTECH,EQ,245.35,246.5,267.9,244.1,257.1,261.55,259.33,1005502,26075355985000.0,,,
2001-08-02,HCLTECH,EQ,261.55,260.8,277.0,255.2,277.0,272.55,265.21,799708,21209133890000.0,,,
2001-08-03,HCLTECH,EQ,272.55,280.0,301.0,278.25,282.0,283.15,290.93,1525589,44384027105000.0,,,
2001-08-06,HCLTECH,EQ,283.15,280.0,296.9,280.0,292.55,291.5,290.68,1037522,30158591880000.0,,,
2001-08-07,HCLTECH,EQ,291.5,294.9,295.0,241.55,258.5,255.15,261.97,5314454,139220914275000.0,,,
2001-08-08,HCLTECH,EQ,255.15,255.5,267.0,239.35,240.0,244.15,253.78,5878726,149188695325000.0,,,
2001-08-09,HCLTECH,EQ,244.15,240.0,240.0,216.6,217.5,219.85,225.1,6484242,145960665815000.0,,,
2001-08-10,HCLTECH,EQ,219.85,220.1,237.8,220.0,229.4,228.35,230.05,6637587,152699065200000.0,,,
2001-08-13,HCLTECH,EQ,228.35,232.8,235.0,223.6,229.65,228.85,228.13,2873125,65544684475000.0,,,
2001-08-14,HCLTECH,EQ,228.85,231.0,244.9,228.0,236.75,240.1,236.1,2663427,62883153545000.01,,,
2001-08-16,HCLTECH,EQ,240.1,238.0,244.7,232.0,241.5,240.45,238.56,2224257,53062028080000.0,,,
2001-08-17,HCLTECH,EQ,240.45,249.5,253.85,226.65,229.0,229.9,239.73,4283497,102688868610000.0,,,
2001-08-20,HCLTECH,EQ,229.9,227.0,227.0,219.6,223.55,223.1,223.39,2278930,50909468910000.0,,,
2001-08-21,HCLTECH,EQ,223.1,225.7,234.0,223.4,233.0,231.1,228.57,1972281,45079921900000.0,,,
2001-08-23,HCLTECH,EQ,231.1,234.0,240.9,232.6,240.0,238.6,236.63,1857371,43950924305000.0,,,
2001-08-24,HCLTECH,EQ,238.6,240.0,256.8,236.25,255.5,250.55,243.99,3218101,78518655520000.0,,,
2001-08-27,HCLTECH,EQ,250.55,260.0,267.0,251.1,264.9,262.85,260.42,3763648,98014470160000.0,,,
2001-08-28,HCLTECH,EQ,262.85,264.5,264.5,245.25,249.55,247.7,252.91,3134809,79283152860000.0,,,
2001-08-29,HCLTECH,EQ,247.7,245.0,247.25,240.0,241.5,243.3,243.42,2022890,49241714975000.0,,,
2001-08-30,HCLTECH,EQ,243.3,241.0,245.4,233.05,235.0,235.55,240.27,2013803,48385006500000.0,,,
2001-08-31,HCLTECH,EQ,235.55,232.5,234.0,222.0,222.55,224.0,228.31,1899670,43371986585000.0,,,
2001-09-03,HCLTECH,EQ,224.0,225.0,231.7,221.2,230.5,227.2,225.03,2019375,45441081910000.0,,,
2001-09-04,HCLTECH,EQ,227.2,230.0,241.85,225.6,232.0,234.5,234.35,3238802,75899982265000.0,,,
2001-09-05,HCLTECH,EQ,234.5,212.0,233.9,212.0,227.5,226.05,226.89,1905588,43236341895000.0,,,
2001-09-06,HCLTECH,EQ,226.05,226.05,229.0,203.1,206.0,206.5,211.05,3889016,82078781045000.0,,,
2001-09-07,HCLTECH,EQ,206.5,203.0,247.0,198.15,238.6,238.4,226.03,7162120,161887721510000.0,,,
2001-09-10,HCLTECH,EQ,238.4,236.9,243.3,228.0,230.0,234.75,236.23,3010052,71107047885000.0,,,
2001-09-11,HCLTECH,EQ,234.75,236.8,239.4,228.25,236.5,232.55,233.94,2564408,59991251304999.99,,,
2001-09-12,HCLTECH,EQ,232.55,210.0,224.4,186.55,222.0,210.05,205.34,6246480,128268206020000.0,,,
2001-09-13,HCLTECH,EQ,210.05,219.9,224.0,206.1,207.5,209.0,213.25,3603708,76850300240000.0,,,
2001-09-14,HCLTECH,EQ,209.0,200.1,210.0,171.65,182.1,180.4,188.31,4888468,92056581465000.0,,,
2001-09-17,HCLTECH,EQ,180.4,170.05,174.0,147.1,150.5,149.65,157.11,4249979,66773094600000.0,,,
2001-09-18,HCLTECH,EQ,149.65,150.1,177.0,131.75,171.0,172.7,165.67,5661066,93787293440000.0,,,
2001-09-19,HCLTECH,EQ,172.7,170.0,177.5,155.0,155.9,158.15,165.04,3309778,54624131985000.0,,,
2001-09-20,HCLTECH,EQ,158.15,152.4,175.0,144.7,173.5,163.8,155.85,7871735,122680759834999.98,,,
2001-09-21,HCLTECH,EQ,163.8,163.15,163.15,136.0,139.1,138.95,147.76,4512318,66673860695000.01,,,
2001-09-24,HCLTECH,EQ,138.95,139.0,160.8,139.0,152.4,156.2,149.75,5900820,88366047590000.0,,,
2001-09-25,HCLTECH,EQ,156.2,158.0,162.0,125.0,130.0,126.5,136.91,8703167,119158265090000.02,,,
2001-09-26,HCLTECH,EQ,126.5,120.15,134.5,103.6,109.35,109.2,115.64,14456289,167175030215000.0,,,
2001-09-27,HCLTECH,EQ,109.2,108.55,126.0,103.2,122.8,123.3,116.14,23454423,272406060319999.97,,,
2001-09-28,HCLTECH,EQ,123.3,123.0,134.8,119.0,129.0,129.55,128.76,10714485,137955746000000.0,,,
2001-10-01,HCLTECH,EQ,129.55,130.8,130.8,122.0,125.8,126.35,126.08,8059498,101617737040000.0,,,
2001-10-03,HCLTECH,EQ,126.35,128.0,133.75,125.6,126.7,127.1,129.3,11030587,142629892445000.0,,,
2001-10-04,HCLTECH,EQ,127.1,132.15,142.7,132.0,139.6,139.6,137.83,13691693,188707948780000.0,,,
2001-10-05,HCLTECH,EQ,139.6,140.5,147.6,138.3,142.55,142.1,143.04,14728199,210678123325000.0,,,
2001-10-08,HCLTECH,EQ,142.1,134.75,142.0,132.0,139.65,139.55,138.88,11533861,160185343030000.0,,,
2001-10-09,HCLTECH,EQ,139.55,143.0,164.9,142.1,151.0,152.4,153.48,24362972,373912425350000.0,,,
2001-10-10,HCLTECH,EQ,152.4,150.0,155.0,141.5,154.2,151.8,149.08,8581930,127942742140000.02,,,
2001-10-11,HCLTECH,EQ,151.8,161.75,168.0,155.55,157.5,161.5,160.83,8012807,128869732855000.0,,,
2001-10-12,HCLTECH,EQ,161.5,163.55,171.0,150.05,151.0,153.6,162.4,9656965,156832837790000.0,,,
2001-10-15,HCLTECH,EQ,153.6,152.0,154.0,145.55,149.45,147.6,149.47,5352280,79999383120000.0,,,
2001-10-16,HCLTECH,EQ,147.6,148.8,156.6,143.4,154.5,153.2,148.98,8675752,129251957580000.0,,,
2001-10-17,HCLTECH,EQ,153.2,157.8,172.75,157.7,166.55,166.5,166.66,9149752,152486873290000.0,,,
2001-10-18,HCLTECH,EQ,166.5,163.0,163.85,156.2,158.1,159.05,160.05,6545570,104761223480000.0,,,
2001-10-19,HCLTECH,EQ,159.05,159.0,165.25,158.0,162.1,159.5,161.79,4709388,76193151990000.0,,,
2001-10-22,HCLTECH,EQ,159.5,164.0,183.4,163.9,165.0,168.6,174.4,9426454,164401415060000.0,,,
2001-10-23,HCLTECH,EQ,168.6,170.0,178.0,165.0,174.0,172.95,171.16,7284145,124675967859999.98,,,
2001-10-24,HCLTECH,EQ,172.95,172.0,176.0,157.0,158.75,162.15,165.59,4687367,77619823910000.0,,,
2001-10-25,HCLTECH,EQ,162.15,164.05,166.5,157.15,158.3,160.2,162.17,4780001,77516482805000.0,,,
2001-10-29,HCLTECH,EQ,160.2,163.8,170.0,162.55,166.0,164.75,166.46,3786996,63036622575000.0,,,
2001-10-30,HCLTECH,EQ,164.75,159.1,162.95,156.8,162.35,161.1,160.23,5054397,80987887495000.0,,,
2001-10-31,HCLTECH,EQ,161.1,159.65,165.5,158.0,164.55,163.45,162.76,3192088,51953898245000.0,,,
2001-11-01,HCLTECH,EQ,163.45,167.15,171.85,165.5,167.45,169.75,168.77,3969247,66990455045000.01,,,
2001-11-02,HCLTECH,EQ,169.75,173.6,179.8,165.25,167.95,169.5,175.52,5087895,89302844290000.0,,,
2001-11-05,HCLTECH,EQ,169.5,168.0,172.7,164.15,166.6,166.35,167.1,2091300,34945731455000.0,,,
2001-11-06,HCLTECH,EQ,166.35,170.0,188.7,170.0,183.2,183.5,181.37,7060292,128054008725000.0,,,
2001-11-07,HCLTECH,EQ,183.5,189.0,191.9,169.15,171.0,172.4,180.19,4404150,79360435270000.0,,,
2001-11-08,HCLTECH,EQ,172.4,173.8,178.5,171.45,177.85,176.0,174.28,2822065,49183063905000.0,,,
2001-11-09,HCLTECH,EQ,176.0,179.9,184.35,176.3,178.2,180.15,180.38,3340354,60252265604999.99,,,
2001-11-12,HCLTECH,EQ,180.15,181.4,183.4,178.0,181.2,180.2,180.87,1721652,31138838189999.996,,,
2001-11-13,HCLTECH,EQ,180.2,181.1,182.75,178.1,180.15,180.4,180.44,1558060,28113309010000.004,,,
2001-11-14,HCLTECH,EQ,180.4,185.0,185.9,182.05,182.5,183.45,183.92,635316,11684889615000.0,,,
2001-11-15,HCLTECH,EQ,183.45,184.0,196.5,183.35,189.35,192.75,190.24,4144063,78836390115000.0,,,
2001-11-19,HCLTECH,EQ,192.75,192.0,212.9,192.0,208.0,208.3,205.73,4733202,97374792660000.0,,,
2001-11-20,HCLTECH,EQ,208.3,213.7,227.85,202.5,207.1,207.0,215.79,6526928,140844612110000.0,,,
2001-11-21,HCLTECH,EQ,207.0,205.0,213.0,202.0,212.15,210.9,209.15,3336584,69785461640000.0,,,
2001-11-22,HCLTECH,EQ,210.9,213.0,241.0,213.0,237.9,234.9,230.65,6700278,154542783170000.0,,,
2001-11-23,HCLTECH,EQ,234.9,239.0,246.85,234.0,236.5,238.25,240.65,5273755,126913481615000.02,,,
2001-11-26,HCLTECH,EQ,238.25,245.25,257.0,242.1,255.0,253.15,252.4,3498399,88298380640000.0,,,
2001-11-27,HCLTECH,EQ,253.15,260.0,263.0,241.6,244.15,244.35,250.48,2861575,71675583100000.0,,,
2001-11-28,HCLTECH,EQ,244.35,242.1,245.5,224.1,226.0,226.75,230.69,2816234,64968674104999.99,,,
2001-11-29,HCLTECH,EQ,226.75,218.0,238.0,213.35,237.95,229.1,225.78,3957260,89347352260000.0,,,
2001-12-03,HCLTECH,EQ,229.1,239.85,243.85,233.2,240.3,239.7,239.93,2359492,56612258765000.0,,,
2001-12-04,HCLTECH,EQ,239.7,239.0,250.0,239.0,247.15,245.5,244.4,1902670,46501702715000.0,,,
2001-12-05,HCLTECH,EQ,245.5,255.0,266.45,253.5,263.0,263.4,260.35,3262619,84941201680000.0,,,
2001-12-06,HCLTECH,EQ,263.4,269.0,300.7,269.0,275.9,280.25,285.14,6318507,180167823455000.0,,,
2001-12-07,HCLTECH,EQ,280.25,279.8,288.5,265.0,287.0,280.6,281.61,2886974,81300605155000.0,,,
2001-12-10,HCLTECH,EQ,280.6,284.8,289.8,267.0,269.0,270.05,274.46,4353873,119495803945000.0,,,
2001-12-11,HCLTECH,EQ,270.05,267.0,281.9,261.0,266.15,268.5,272.36,3110248,84711611830000.0,,,
2001-12-12,HCLTECH,EQ,268.5,276.0,285.4,271.0,279.0,279.4,280.73,4161761,116832138870000.0,,,
2001-12-13,HCLTECH,EQ,279.4,280.0,285.5,240.1,264.6,263.7,264.91,4655327,123323359845000.0,,,
2001-12-14,HCLTECH,EQ,263.7,259.0,260.9,245.3,259.35,258.7,255.85,1982477,50721981550000.0,,,
2001-12-18,HCLTECH,EQ,258.7,265.0,269.8,247.25,248.0,253.0,255.62,2111738,53979321750000.0,,,
2001-12-19,HCLTECH,EQ,253.0,253.4,258.0,237.55,238.0,241.2,246.89,1855433,45809134845000.0,,,
2001-12-20,HCLTECH,EQ,241.2,240.0,265.8,231.0,263.5,260.95,254.19,5992694,152330567975000.0,,,
2001-12-21,HCLTECH,EQ,260.95,256.0,258.8,245.1,252.0,254.55,251.96,3925409,98906055785000.0,,,
2001-12-24,HCLTECH,EQ,254.55,250.0,264.3,237.75,264.3,258.45,249.68,2194917,54803216204999.99,,,
2001-12-26,HCLTECH,EQ,258.45,261.15,275.9,241.5,245.15,248.85,262.72,2894768,76050620900000.0,,,
2001-12-27,HCLTECH,EQ,248.85,249.0,257.7,242.6,249.95,250.15,250.61,2530975,63428285785000.0,,,
2001-12-28,HCLTECH,EQ,250.15,252.7,270.0,237.65,269.0,264.05,251.4,4469688,112370138105000.0,,,
2001-12-31,HCLTECH,EQ,264.05,271.85,282.0,270.15,278.0,275.85,276.86,3330910,92221131200000.0,,,
2002-01-01,HCLTECH,EQ,275.85,277.15,289.9,272.1,279.3,276.45,281.77,3387880,95459705195000.0,,249828.0,0.0737
2002-01-02,HCLTECH,EQ,276.45,278.9,293.4,277.3,283.55,284.65,285.76,4238366,121116267750000.0,,303571.0,0.0716
2002-01-03,HCLTECH,EQ,284.65,287.5,295.0,285.6,288.0,289.6,290.81,3113052,90530075355000.0,,309013.0,0.0993
2002-01-04,HCLTECH,EQ,289.6,300.1,311.4,296.1,297.3,300.85,304.72,4460871,135931766934999.98,,698839.0,0.1567
2002-01-07,HCLTECH,EQ,300.85,307.0,316.3,300.75,311.0,306.05,309.05,3009897,93021930305000.0,,469063.0,0.1558
2002-01-08,HCLTECH,EQ,306.05,312.0,324.9,310.15,320.0,319.7,318.26,4671875,148687417835000.0,,666480.0,0.1427
2002-01-09,HCLTECH,EQ,319.7,321.0,329.6,291.25,293.3,296.7,313.86,3796031,119142263815000.02,,520719.0,0.13720000000000002
2002-01-10,HCLTECH,EQ,296.7,294.4,294.4,267.05,267.65,272.0,280.51,5227698,146644318025000.0,,842790.0,0.1612
2002-01-11,HCLTECH,EQ,272.0,272.2,278.0,254.0,274.05,270.3,264.94,6764251,179211144975000.0,,991214.0,0.14650000000000002
2002-01-14,HCLTECH,EQ,270.3,281.15,288.0,264.35,268.0,267.35,275.49,3661921,100882335750000.0,,581223.0,0.1587
2002-01-15,HCLTECH,EQ,267.35,270.0,270.0,246.2,255.0,253.4,255.01,5179253,132078578009999.98,,725990.0,0.1402
2002-01-16,HCLTECH,EQ,253.4,255.0,262.0,253.15,260.8,258.0,257.8,2344527,60442156654999.99,,139036.0,0.0593
2002-01-17,HCLTECH,EQ,258.0,256.25,270.7,247.3,266.1,266.6,262.03,4170172,109270496405000.0,,449761.0,0.1079
2002-01-18,HCLTECH,EQ,266.6,272.0,274.5,248.2,250.0,253.05,265.57,4086041,108514622800000.0,,789030.0,0.1931
2002-01-21,HCLTECH,EQ,253.05,256.0,256.8,242.55,251.9,248.95,249.56,3368825,84071331550000.0,,253158.0,0.0751
2002-01-22,HCLTECH,EQ,248.95,251.9,252.0,232.3,236.25,235.05,239.69,6268228,150241429600000.0,,683673.0,0.1091
2002-01-23,HCLTECH,EQ,235.05,231.9,254.7,231.9,247.25,251.7,245.82,6415684,157710961660000.0,,665364.0,0.1037
2002-01-24,HCLTECH,EQ,251.7,253.1,256.0,238.6,242.2,243.8,244.09,6137389,149806522895000.0,,391877.0,0.0639
2002-01-25,HCLTECH,EQ,243.8,240.0,245.8,220.75,222.5,222.65,231.29,5789631,133907875200000.0,,807966.0,0.1396
2002-01-28,HCLTECH,EQ,222.65,220.0,235.95,217.0,233.0,233.95,228.35,7107673,162307009150000.0,,1197058.0,0.1684
2002-01-29,HCLTECH,EQ,233.95,236.45,237.0,226.5,230.55,229.45,231.82,3307989,76686792420000.0,,252476.0,0.0763
2002-01-30,HCLTECH,EQ,229.45,222.0,232.4,222.0,232.0,230.5,227.76,2512778,57230533335000.0,,181684.0,0.0723
2002-01-31,HCLTECH,EQ,230.5,235.5,245.0,233.55,244.0,243.6,240.99,2626133,63287558725000.0,,403679.0,0.1537
2002-02-01,HCLTECH,EQ,243.6,248.0,250.8,238.5,239.0,243.25,245.36,1959047,48068047910000.0,,191745.0,0.09789999999999999
2002-02-04,HCLTECH,EQ,243.25,242.4,243.75,236.7,243.3,242.35,240.99,1530271,36877502565000.0,,136897.0,0.0895
2002-02-05,HCLTECH,EQ,242.35,240.0,244.5,235.1,240.0,241.6,241.43,1564496,37770936925000.0,,104420.0,0.0667
2002-02-06,HCLTECH,EQ,241.6,241.0,265.8,241.0,265.8,264.7,254.04,2816370,71547729200000.0,,568040.0,0.20170000000000002
2002-02-07,HCLTECH,EQ,264.7,265.0,279.75,257.2,269.1,269.8,271.71,5120175,139118390520000.0,,593447.0,0.1159
2002-02-08,HCLTECH,EQ,269.8,264.1,285.0,264.1,285.0,276.95,273.62,3023218,82721769880000.0,,295795.0,0.0978
2002-02-11,HCLTECH,EQ,276.95,288.05,297.8,273.6,276.0,276.55,285.31,2808724,80135330975000.0,,460488.0,0.16390000000000002
2002-02-12,HCLTECH,EQ,276.55,277.1,285.2,277.1,285.0,283.0,282.34,2061549,58205344870000.01,,143186.0,0.0695
2002-02-13,HCLTECH,EQ,283.0,285.9,286.0,269.0,270.5,270.85,276.12,2232771,61651760954999.99,,437084.0,0.19579999999999997
2002-02-14,HCLTECH,EQ,270.85,274.05,279.9,272.1,279.0,277.1,276.11,1555015,42934747060000.0,,137689.0,0.0885
2002-02-15,HCLTECH,EQ,277.1,279.75,279.75,267.05,269.0,270.3,272.74,910854,24842325375000.0,,121586.0,0.1335
2002-02-18,HCLTECH,EQ,270.3,268.0,275.85,263.5,271.5,273.25,269.75,1207995,32586146695000.0,,152967.0,0.1266
2002-02-19,HCLTECH,EQ,273.25,274.9,282.8,270.1,276.65,278.2,277.69,2144327,59544868900000.0,,241669.0,0.1127
2002-02-20,HCLTECH,EQ,278.2,270.3,273.15,253.65,256.0,255.45,261.58,2754506,72051133685000.0,,,
2002-02-21,HCLTECH,EQ,255.45,261.7,265.7,256.0,259.05,258.1,261.33,2046461,53479577720000.0,,279685.0,0.13670000000000002
2002-02-22,HCLTECH,EQ,258.1,257.0,258.0,249.35,257.0,255.1,253.79,1122141,28478402739999.996,,103215.0,0.092
2002-02-25,HCLTECH,EQ,255.1,258.0,266.6,253.2,261.0,261.05,261.77,1451116,37986528630000.0,,146873.0,0.1012
2002-02-26,HCLTECH,EQ,261.05,264.0,271.0,264.0,270.0,268.4,267.03,1236636,33021600050000.0,,338550.0,0.2738
2002-02-27,HCLTECH,EQ,268.4,273.7,284.7,272.0,281.1,281.65,279.62,2832388,79198355110000.0,,583550.0,0.20600000000000002
2002-02-28,HCLTECH,EQ,281.65,281.65,281.65,255.2,259.5,259.25,267.64,1870115,50052012635000.0,,467035.0,0.2497
2002-03-01,HCLTECH,EQ,259.25,259.0,273.0,253.1,269.8,269.5,263.29,1768527,46563886410000.0,,446558.0,0.2525
2002-03-04,HCLTECH,EQ,269.5,277.7,279.0,270.1,277.8,275.2,275.0,1745137,47990714230000.0,,300772.0,0.1723
2002-03-05,HCLTECH,EQ,275.2,280.0,287.0,276.65,286.25,283.65,282.28,1871348,52825104940000.0,,320077.0,0.171
2002-03-06,HCLTECH,EQ,283.65,284.0,290.0,279.2,289.1,287.25,285.01,2569202,73223570585000.0,,224681.0,0.08750000000000001
2002-03-07,HCLTECH,EQ,287.25,290.0,297.2,286.05,295.85,294.95,292.32,3157725,92308187535000.0,,417354.0,0.1322
2002-03-08,HCLTECH,EQ,294.95,295.0,296.9,287.25,291.05,292.5,291.46,1966887,57326689115000.0,,202019.0,0.1027
2002-03-11,HCLTECH,EQ,292.5,295.0,295.9,282.5,293.5,292.55,289.89,2139473,62021120970000.01,,,
2002-03-12,HCLTECH,EQ,292.55,292.5,292.5,277.5,279.05,281.55,286.66,1358891,38953398420000.0,,432554.0,0.1236
2002-03-13,HCLTECH,EQ,281.55,280.0,292.0,274.55,288.8,287.0,283.78,1611364,45726499595000.0,,166939.0,0.1036
2002-03-14,HCLTECH,EQ,287.0,288.0,288.0,277.05,280.25,281.3,281.73,943339,26576714435000.0,,111447.0,0.11810000000000001
2002-03-15,HCLTECH,EQ,281.3,281.75,284.3,274.6,275.25,276.85,278.09,1399408,38916090850000.0,,325981.0,0.2329
2002-03-18,HCLTECH,EQ,276.85,276.0,288.4,276.0,285.05,285.45,284.41,1851634,52661863635000.0,,303340.0,0.1638
2002-03-19,HCLTECH,EQ,285.45,287.0,287.0,275.0,279.0,277.75,280.0,1094466,30645025095000.0,,130373.0,0.1191
2002-03-20,HCLTECH,EQ,277.75,279.9,284.2,276.5,279.25,281.5,280.85,1172257,32923283330000.0,,170906.0,0.1458
2002-03-21,HCLTECH,EQ,281.5,277.0,280.4,275.0,276.0,276.8,277.94,589837,16394041919999.998,,100193.0,0.1699
2002-03-22,HCLTECH,EQ,276.8,278.5,279.8,269.5,272.0,272.95,274.17,1203760,33003520020000.0,,383361.0,0.3185
2002-03-26,HCLTECH,EQ,272.95,274.0,274.0,264.1,265.0,265.65,266.17,383597,10210115765000.0,,48965.0,0.1276
2002-03-27,HCLTECH,EQ,265.65,266.5,270.0,260.0,261.0,261.3,263.25,577962,15214829244999.998,,102297.0,0.177
2002-03-28,HCLTECH,EQ,261.3,266.25,266.25,255.7,255.7,258.3,260.16,950677,24732955240000.0,,171353.0,0.1802
2002-04-01,HCLTECH,EQ,258.3,258.9,262.7,250.2,253.5,253.7,256.53,801700,20566372870000.0,,113318.0,0.1413
2002-04-02,HCLTECH,EQ,253.7,256.0,263.4,250.0,251.0,252.3,256.24,1017454,26071614500000.0,,154225.0,0.1516
2002-04-03,HCLTECH,EQ,252.3,262.0,262.0,246.0,253.8,251.3,249.72,584600,14598919069999.998,,75825.0,0.1297
2002-04-04,HCLTECH,EQ,251.3,251.9,258.8,248.9,250.2,251.1,254.23,717175,18232461520000.0,,158716.0,0.2213
2002-04-05,HCLTECH,EQ,251.1,253.85,256.0,245.5,245.5,246.4,249.22,786732,19607223785000.0,,186797.0,0.2374
2002-04-08,HCLTECH,EQ,246.4,247.0,247.95,230.0,231.0,233.3,239.29,891897,21342417560000.0,,250070.0,0.2804
2002-04-09,HCLTECH,EQ,233.3,234.45,244.0,232.0,242.9,241.15,237.25,987911,23437827540000.0,,219285.0,0.222
2002-04-10,HCLTECH,EQ,241.15,242.85,258.4,237.5,251.6,253.2,252.23,1534880,38713919895000.0,,234522.0,0.1528
2002-04-11,HCLTECH,EQ,253.2,255.7,262.7,253.05,254.0,255.5,258.05,1372265,35410939075000.0,,278373.0,0.2029
2002-04-12,HCLTECH,EQ,255.5,252.0,260.0,248.0,254.4,255.9,253.67,810154,20551518860000.0,,114213.0,0.141
2002-04-15,HCLTECH,EQ,255.9,280.0,280.0,250.3,252.55,253.85,259.49,798701,20725174995000.0,,113391.0,0.142
2002-04-16,HCLTECH,EQ,253.85,253.0,256.4,248.0,255.0,251.7,251.59,447443,11257221315000.0,,,
2002-04-17,HCLTECH,EQ,251.7,258.0,265.0,251.8,254.0,254.35,259.75,869568,22587149650000.0,,160995.0,0.18510000000000001
2002-04-18,HCLTECH,EQ,254.35,257.0,261.8,254.3,259.0,259.75,257.99,703692,18154716775000.0,,152596.0,0.2169
2002-04-19,HCLTECH,EQ,259.75,260.0,267.0,248.65,250.5,251.0,259.07,1246682,32298231789999.996,,183439.0,0.1471
2002-04-22,HCLTECH,EQ,251.0,252.0,255.5,242.1,249.55,252.0,248.96,747741,18615796700000.0,,94762.0,0.1267
2002-04-23,HCLTECH,EQ,252.0,251.15,257.0,244.55,248.0,247.55,250.94,1268111,31821396435000.004,,204750.0,0.16149999999999998
2002-04-24,HCLTECH,EQ,247.55,247.0,248.95,237.15,240.9,239.15,241.92,1270570,30737041539999.996,,,
2002-04-25,HCLTECH,EQ,239.15,241.9,243.0,225.7,226.85,229.1,235.41,1540255,36258529640000.0,,740835.0,0.2636
2002-04-26,HCLTECH,EQ,229.1,228.7,237.9,228.7,230.9,230.85,233.48,989624,23105885915000.0,,142506.0,0.14400000000000002
2002-04-29,HCLTECH,EQ,230.85,230.0,232.3,218.1,230.5,229.7,226.08,1251821,28300621330000.0,,256877.0,0.2052
2002-04-30,HCLTECH,EQ,229.7,230.0,243.95,229.5,243.0,242.0,238.05,1520656,36199333410000.0,,,
2002-05-02,HCLTECH,EQ,242.0,244.0,251.0,241.0,248.0,248.9,246.52,1036149,25543566460000.0,,298486.0,0.28809999999999997
2002-05-03,HCLTECH,EQ,248.9,246.0,248.25,238.05,240.5,241.45,241.3,736819,17779643990000.0,,170704.0,0.23170000000000002
2002-05-06,HCLTECH,EQ,241.45,230.15,242.85,230.15,241.5,240.8,239.55,439789,10535014060000.0,,76113.0,0.1731
2002-05-07,HCLTECH,EQ,240.8,239.0,248.0,235.1,247.1,246.5,244.91,905396,22173782410000.0,,165642.0,0.1829
2002-05-08,HCLTECH,EQ,246.5,249.0,255.0,244.1,245.6,247.0,250.22,937342,23454168145000.0,,232064.0,0.24760000000000001
2002-05-09,HCLTECH,EQ,247.0,255.0,256.2,248.1,249.65,249.6,252.59,788355,19913256135000.0,,223471.0,0.28350000000000003
2002-05-10,HCLTECH,EQ,249.6,247.1,249.8,242.1,248.8,247.7,246.23,575417,14168357890000.0,,130674.0,0.22710000000000002
2002-05-13,HCLTECH,EQ,247.7,250.1,251.8,243.1,247.5,246.95,246.71,303571,7489376055000.0,,59167.0,0.1949
2002-05-14,HCLTECH,EQ,246.95,250.0,252.45,246.2,247.65,249.15,249.35,528574,13179766730000.0,,103870.0,0.19649999999999998
2002-05-15,HCLTECH,EQ,249.15,251.0,252.9,240.0,241.6,241.85,244.92,488930,11974678865000.0,,135047.0,0.2762
2002-05-16,HCLTECH,EQ,241.85,243.0,244.0,235.1,235.6,235.85,237.25,448446,10639528690000.0,,108303.0,0.2415
2002-05-17,HCLTECH,EQ,235.85,235.0,235.0,224.0,233.9,232.4,230.59,637446,14698976510000.0,,156395.0,0.24530000000000002
2002-05-20,HCLTECH,EQ,232.4,231.1,234.75,224.05,232.85,231.55,229.35,446668,10244253570000.0,,129729.0,0.2904
2002-05-21,HCLTECH,EQ,231.55,230.0,232.8,213.6,222.0,223.4,221.47,730886,16186571230000.002,,210858.0,0.28850000000000003
2002-05-22,HCLTECH,EQ,223.4,219.75,222.0,205.0,212.0,213.4,215.36,1153085,24832372295000.0,,287963.0,0.2497
2002-05-23,HCLTECH,EQ,213.4,216.0,222.0,212.0,217.3,219.0,217.75,596826,12995742345000.0,,137516.0,0.2304
2002-05-24,HCLTECH,EQ,219.0,221.5,234.9,221.5,233.0,231.75,228.76,639939,14639079290000.0,,158605.0,0.24780000000000002
2002-05-27,HCLTECH,EQ,231.75,234.8,235.0,225.1,227.25,228.2,228.42,294201,6720240090000.001,,62746.0,0.2133
2002-05-28,HCLTECH,EQ,228.2,223.5,225.0,212.0,212.3,214.15,217.28,497067,10800354625000.0,,193664.0,0.3896
2002-05-29,HCLTECH,EQ,214.15,224.0,230.0,206.9,220.3,221.3,216.06,1531142,33081370110000.004,,,
2002-05-30,HCLTECH,EQ,221.3,221.05,233.5,218.6,221.05,223.9,226.64,1389371,31488433820000.0,,,
2002-05-31,HCLTECH,EQ,223.9,223.0,224.25,218.0,221.5,221.65,221.21,473590,10476140905000.0,,,
2002-06-03,HCLTECH,EQ,221.65,228.0,237.0,225.0,228.0,228.55,230.21,493804,11368092800000.0,,105067.0,0.21280000000000002
2002-06-04,HCLTECH,EQ,228.55,228.0,228.0,221.6,222.2,223.25,224.32,392964,8815036615000.0,,129868.0,0.33049999999999996
2002-06-05,HCLTECH,EQ,223.25,224.0,231.0,223.2,228.35,228.65,228.33,268367,6127502015000.0,,74227.0,0.2766
2002-06-06,HCLTECH,EQ,228.65,230.0,233.0,225.5,226.1,227.0,228.7,300120,6863655920000.0,,58553.0,0.19510000000000002
2002-06-07,HCLTECH,EQ,227.0,223.1,225.2,220.0,220.0,220.95,222.35,220009,4891998745000.0,,74263.0,0.3375
2002-06-10,HCLTECH,EQ,220.95,222.0,228.0,222.0,226.0,225.8,226.21,130162,2944428820000.0,,31464.0,0.24170000000000003
2002-06-11,HCLTECH,EQ,225.8,231.0,233.9,228.25,229.0,230.2,231.05,344917,7969168370000.0,,105381.0,0.3055
2002-06-12,HCLTECH,EQ,230.2,231.75,231.75,220.0,220.8,220.95,223.38,414920,9268472235000.0,,188857.0,0.45520000000000005
2002-06-13,HCLTECH,EQ,220.95,224.25,228.6,217.3,217.55,218.45,221.66,1045563,23176043605000.0,,326287.0,0.3121
2002-06-14,HCLTECH,EQ,218.45,219.45,223.25,215.1,218.0,216.9,218.97,541384,11854953655000.0,,144396.0,0.26670000000000005
2002-06-17,HCLTECH,EQ,216.9,219.8,222.4,216.75,217.15,217.65,219.44,176079,3863839554999.9995,,46286.0,0.2629
2002-06-18,HCLTECH,EQ,217.65,221.9,223.0,212.55,213.0,213.5,217.12,276543,6004377340000.0,,89232.0,0.32270000000000004
2002-06-19,HCLTECH,EQ,213.5,213.0,216.3,202.6,204.95,204.95,208.95,638980,13351250280000.0,,208827.0,0.3268
2002-06-20,HCLTECH,EQ,204.95,204.0,212.8,202.1,209.5,209.2,209.29,530821,11109763495000.0,,87108.0,0.1641
2002-06-21,HCLTECH,EQ,209.2,205.0,208.85,203.0,203.15,204.45,205.44,374620,7696127775000.0,,89398.0,0.2386
2002-06-24,HCLTECH,EQ,204.45,204.2,209.4,203.0,206.1,206.05,206.5,291231,6013923045000.0,,45616.0,0.15660000000000002
2002-06-25,HCLTECH,EQ,206.05,208.9,210.0,205.0,207.2,207.0,207.29,326865,6775603950000.0,,113036.0,0.3458
2002-06-26,HCLTECH,EQ,207.0,206.9,212.9,202.05,202.2,204.8,208.72,849997,17740813605000.0,,94488.0,0.1112
2002-06-27,HCLTECH,EQ,204.8,206.5,226.0,205.1,224.75,223.7,219.03,2488362,54502340420000.01,,570466.0,0.2293
2002-06-28,HCLTECH,EQ,223.7,227.0,230.0,221.25,224.55,223.45,224.93,1001445,22525298565000.0,,116666.0,0.1165
2002-07-01,HCLTECH,EQ,223.45,225.0,237.5,225.0,237.4,235.25,232.61,1344143,31266643455000.0,,398326.0,0.2963
2002-07-02,HCLTECH,EQ,235.25,234.9,234.9,226.5,227.6,228.65,230.31,1228673,28296960795000.0,,205964.0,0.16760000000000003
2002-07-03,HCLTECH,EQ,228.65,226.75,238.8,226.0,238.0,237.65,234.48,1359812,31884446464999.996,,432894.0,0.31829999999999997
2002-07-04,HCLTECH,EQ,237.65,239.5,242.0,237.65,241.0,239.5,239.65,636875,15262908519999.998,,200063.0,0.3141
2002-07-05,HCLTECH,EQ,239.5,237.6,246.9,234.5,245.0,245.4,241.93,866973,20974677945000.0,,273409.0,0.3154
2002-07-08,HCLTECH,EQ,245.4,247.0,250.9,244.3,248.1,249.35,248.12,641079,15906412100000.0,,270436.0,0.4218
2002-07-09,HCLTECH,EQ,249.35,248.0,248.0,243.2,244.8,246.0,245.52,414708,10182082235000.0,,186957.0,0.4508
2002-07-10,HCLTECH,EQ,246.0,246.0,247.0,228.15,230.5,229.5,235.04,650413,15287479700000.0,,172672.0,0.2655
2002-07-11,HCLTECH,EQ,229.5,230.0,230.0,220.7,226.0,224.5,224.51,539841,12119879615000.0,,68872.0,0.1276
2002-07-12,HCLTECH,EQ,224.5,227.0,240.0,227.0,239.6,238.8,235.27,872835,20535442975000.0,,159019.0,0.1822
2002-07-15,HCLTECH,EQ,238.8,235.0,244.8,232.55,244.5,242.15,239.61,1240538,29724544605000.0,,235229.0,0.18960000000000002
2002-07-16,HCLTECH,EQ,242.15,241.9,243.0,231.0,231.0,233.4,235.93,503322,11875053545000.0,,79422.0,0.1578
2002-07-17,HCLTECH,EQ,233.4,233.15,236.8,225.55,227.6,228.0,229.24,552258,12660129840000.0,,88680.0,0.1606
2002-07-18,HCLTECH,EQ,228.0,230.1,235.0,227.2,231.0,230.45,230.85,426956,9856358470000.0,,46101.0,0.10800000000000001
2002-07-19,HCLTECH,EQ,230.45,234.8,234.8,225.1,227.0,226.55,227.28,252776,5745003770000.0,,54925.0,0.21730000000000002
2002-07-22,HCLTECH,EQ,226.55,223.5,223.5,211.25,212.95,214.35,217.5,345752,7519988620000.0,,119094.0,0.3444
2002-07-23,HCLTECH,EQ,214.35,211.0,214.0,205.0,212.25,212.9,211.97,742947,15748543600000.0,,215601.0,0.2902
2002-07-24,HCLTECH,EQ,212.9,211.9,211.9,205.05,207.05,206.4,207.88,386934,8043575430000.0,,97114.0,0.251
2002-07-25,HCLTECH,EQ,206.4,212.3,222.5,191.1,192.5,197.05,202.67,1492120,30240832920000.0,,277083.0,0.1857
2002-07-26,HCLTECH,EQ,197.05,196.5,196.5,174.15,179.0,177.95,181.21,1863800,33774492985000.004,,505233.0,0.2711
2002-07-29,HCLTECH,EQ,177.95,181.0,188.75,172.6,182.0,179.2,177.28,1312036,23260176425000.0,,361962.0,0.2759
2002-07-30,HCLTECH,EQ,179.2,189.0,190.95,171.1,177.0,175.45,183.88,1517522,27903612135000.004,,411522.0,0.2712
2002-07-31,HCLTECH,EQ,175.45,174.0,199.0,163.0,184.5,187.2,184.28,1737608,32020207439999.996,,233871.0,0.13460000000000003
2002-08-01,HCLTECH,EQ,187.2,185.0,194.0,178.55,193.0,190.4,187.3,1395271,26133620190000.0,,217112.0,0.15560000000000002
2002-08-02,HCLTECH,EQ,190.4,183.0,192.5,180.0,190.0,189.1,185.13,934587,17302190130000.002,,143229.0,0.1533
2002-08-05,HCLTECH,EQ,189.1,189.0,196.4,187.75,193.0,191.7,192.41,583014,11217506540000.0,,57741.0,0.099
2002-08-06,HCLTECH,EQ,191.7,187.0,191.9,185.1,190.5,190.7,189.44,483889,9166564760000.0,,58425.0,0.1207
2002-08-07,HCLTECH,EQ,190.7,193.5,199.95,177.0,178.1,179.9,185.98,2664740,49559054875000.0,,462102.0,0.1734
2002-08-08,HCLTECH,EQ,179.9,179.0,183.9,173.3,175.0,175.3,178.78,1824805,32624096380000.0,,183115.0,0.1003
2002-08-09,HCLTECH,EQ,175.3,178.0,182.5,172.1,178.0,180.3,178.03,1451460,25839890920000.0,,128789.0,0.08869999999999999
2002-08-12,HCLTECH,EQ,180.3,181.7,191.9,181.0,190.75,190.1,188.59,1404925,26495485550000.0,,326454.0,0.2324
2002-08-13,HCLTECH,EQ,190.1,194.0,194.0,185.2,185.4,186.6,187.93,476643,8957422325000.0,,67842.0,0.1423
2002-08-14,HCLTECH,EQ,186.6,185.9,185.9,182.15,183.5,184.05,183.97,495502,9115634890000.0,,119676.0,0.2415
2002-08-16,HCLTECH,EQ,184.05,189.0,190.0,186.0,188.3,188.85,187.9,606113,11388829345000.0,,183871.0,0.3034
2002-08-19,HCLTECH,EQ,188.85,192.0,196.4,191.3,194.5,195.05,194.03,1113181,21598829855000.0,,290810.0,0.2612
2002-08-20,HCLTECH,EQ,195.05,197.0,211.85,196.05,210.0,209.2,202.96,2281933,46313592670000.0,,451202.0,0.1977
2002-08-21,HCLTECH,EQ,209.2,209.9,215.0,200.2,202.0,201.85,206.71,2336251,48293529120000.0,,227998.0,0.0976
2002-08-22,HCLTECH,EQ,201.85,203.0,205.85,195.35,197.0,197.05,200.14,1223870,24494532245000.0,,146174.0,0.11939999999999999
2002-08-23,HCLTECH,EQ,197.05,198.0,202.2,193.4,199.0,198.2,198.53,1601803,31800577555000.0,,105425.0,0.0658
2002-08-26,HCLTECH,EQ,198.2,198.5,203.4,195.5,202.0,201.4,199.94,1031743,20628922055000.0,,136401.0,0.1322
2002-08-27,HCLTECH,EQ,201.4,203.8,205.95,189.05,191.4,190.15,196.57,1720568,33821173385000.004,,242953.0,0.1412
2002-08-28,HCLTECH,EQ,190.15,187.0,198.8,185.55,197.3,196.35,192.68,2360792,45487445180000.0,,200083.0,0.0848
2002-08-29,HCLTECH,EQ,196.35,195.1,203.9,193.5,203.5,201.25,198.53,2198116,43639781720000.0,,213809.0,0.09730000000000001
2002-08-30,HCLTECH,EQ,201.25,202.5,206.0,192.25,205.0,203.5,200.41,3528268,70710258905000.0,,223147.0,0.0632
2002-09-02,HCLTECH,EQ,203.5,206.05,224.2,205.25,219.0,217.5,218.26,4894317,106824159365000.0,,794052.0,0.16219999999999998
2002-09-03,HCLTECH,EQ,217.5,217.8,217.8,208.25,215.05,213.1,212.1,1973150,41851304745000.0,,117163.0,0.05940000000000001
2002-09-04,HCLTECH,EQ,213.1,208.0,213.7,202.55,210.0,211.3,207.8,3179269,66065706325000.0,,292170.0,0.0919
2002-09-05,HCLTECH,EQ,211.3,213.0,215.8,206.6,207.7,209.9,211.68,1793528,37965076805000.0,,218581.0,0.1219
2002-09-06,HCLTECH,EQ,209.9,205.0,209.7,201.0,203.65,203.45,205.27,1373042,28183848150000.0,,167542.0,0.122
2002-09-09,HCLTECH,EQ,203.45,205.55,215.0,204.2,214.45,212.15,209.73,1707023,35801653320000.0,,270007.0,0.1582
2002-09-11,HCLTECH,EQ,212.15,216.1,221.85,215.0,219.25,218.8,219.04,1412961,30949033180000.0,,285475.0,0.20199999999999999
2002-09-12,HCLTECH,EQ,218.8,219.85,219.85,213.15,214.1,214.25,215.33,990056,21318403025000.0,,99999.0,0.10099999999999999
2002-09-13,HCLTECH,EQ,214.25,211.8,212.3,200.65,202.3,202.85,206.62,1033065,21345062535000.0,,242725.0,0.23500000000000001
2002-09-16,HCLTECH,EQ,202.85,205.8,207.95,202.25,203.5,203.0,205.1,952455,19535238555000.0,,72178.0,0.0758
2002-09-17,HCLTECH,EQ,203.0,205.0,219.7,205.0,218.8,216.55,213.36,2064665,44051341665000.0,,372521.0,0.1804
2002-09-18,HCLTECH,EQ,216.55,213.9,214.9,206.65,211.0,208.9,210.38,1733351,36465513615000.0,,163153.0,0.0941
2002-09-19,HCLTECH,EQ,208.9,210.9,212.4,202.1,205.0,205.05,205.7,1825609,37553345365000.0,,158025.0,0.0866
2002-09-20,HCLTECH,EQ,205.05,200.0,212.0,198.1,211.1,209.8,206.73,2638695,54549546090000.0,,188933.0,0.0716
2002-09-23,HCLTECH,EQ,209.8,212.0,213.65,204.5,205.1,208.0,209.88,1883967,39541089550000.0,,179399.0,0.09519999999999999
2002-09-24,HCLTECH,EQ,208.0,201.4,205.9,201.4,203.05,204.05,203.66,1017437,20720906390000.0,,91886.0,0.09029999999999999
2002-09-25,HCLTECH,EQ,204.05,198.0,210.0,198.0,209.2,208.9,207.7,1632240,33901371880000.0,,139299.0,0.0853
2002-09-26,HCLTECH,EQ,208.9,218.8,218.8,210.9,215.95,214.75,213.48,1614807,34473533170000.0,,203256.0,0.1259
2002-09-27,HCLTECH,EQ,214.75,219.0,225.9,216.6,218.7,219.0,219.59,2566460,56356785340000.0,,,
2002-09-30,HCLTECH,EQ,219.0,216.1,218.0,206.35,206.9,210.35,213.62,1483838,31698349800000.0,,474785.0,0.11720000000000001
2002-10-01,HCLTECH,EQ,210.35,205.1,212.0,203.2,207.5,206.0,207.26,2143248,44421685410000.0,,204915.0,0.0956
2002-10-03,HCLTECH,EQ,206.0,208.0,212.8,206.4,208.9,208.15,209.54,1932569,40494961805000.0,,88220.0,0.045599999999999995
2002-10-04,HCLTECH,EQ,208.15,209.0,209.7,193.6,197.0,196.65,198.06,4242917,84036951050000.0,,817572.0,0.1927
2002-10-07,HCLTECH,EQ,196.65,198.0,202.35,195.3,196.9,197.45,198.2,1648301,32669646860000.004,,146578.0,0.0889
2002-10-08,HCLTECH,EQ,197.45,197.4,207.45,197.0,204.5,204.1,203.68,2132127,43428049870000.0,,259154.0,0.12150000000000001
2002-10-09,HCLTECH,EQ,204.1,206.0,206.75,197.05,197.55,198.35,201.82,1765501,35632012135000.0,,225750.0,0.12789999999999999
2002-10-10,HCLTECH,EQ,198.35,198.0,201.4,193.2,200.75,199.95,197.73,1480286,29270100330000.0,,119304.0,0.0806
2002-10-11,HCLTECH,EQ,199.95,204.1,206.7,199.6,205.75,204.1,203.19,1611564,32745995150000.0,,212286.0,0.1317
2002-10-14,HCLTECH,EQ,204.1,214.85,214.85,205.0,205.3,207.45,210.06,2187641,45953748705000.0,,243836.0,0.1115
2002-10-16,HCLTECH,EQ,207.45,211.6,214.0,202.6,205.0,204.25,208.02,1447819,30117256095000.0,,164044.0,0.1133
2002-10-17,HCLTECH,EQ,204.25,203.0,211.9,200.3,211.05,210.25,206.32,2220175,45806098720000.0,,453167.0,0.2041
2002-10-18,HCLTECH,EQ,210.25,214.7,221.4,213.15,220.5,218.55,218.32,4253455,92862111720000.0,,941063.0,0.2212
2002-10-21,HCLTECH,EQ,218.55,218.5,219.0,205.15,213.0,214.25,214.12,3692286,79060688550000.0,,658625.0,0.1784
2002-10-22,HCLTECH,EQ,214.25,205.0,205.7,172.5,173.0,175.1,182.27,15680305,285808163465000.0,,2283772.0,0.1456
2002-10-23,HCLTECH,EQ,175.1,175.2,176.25,164.65,167.55,167.1,168.47,11250994,189541668340000.0,,1092744.0,0.0971
2002-10-24,HCLTECH,EQ,167.1,170.1,173.1,160.1,160.65,162.1,167.17,7386224,123478778270000.0,,840012.0,0.1137
2002-10-25,HCLTECH,EQ,162.1,160.4,165.4,157.85,163.85,163.45,161.82,6202149,100365091130000.0,,545116.0,0.08789999999999999
2002-10-28,HCLTECH,EQ,163.45,165.5,166.9,161.0,162.3,162.35,163.54,3988443,65228400125000.0,,381689.0,0.09570000000000001
2002-10-29,HCLTECH,EQ,162.35,160.7,165.6,160.5,164.9,164.25,163.57,2712202,44363166620000.0,,239904.0,0.0885
2002-10-30,HCLTECH,EQ,164.25,165.85,167.7,158.25,162.8,160.15,163.44,3315892,54194597845000.01,,291450.0,0.08789999999999999
2002-10-31,HCLTECH,EQ,160.15,163.45,166.4,162.1,163.5,163.35,164.0,2262813,37111057755000.0,,392648.0,0.17350000000000002
2002-11-01,HCLTECH,EQ,163.35,164.15,164.75,153.35,160.3,160.0,159.51,3246565,51785577470000.0,,,
2002-11-04,HCLTECH,EQ,160.0,162.55,163.75,160.5,162.5,161.9,161.73,568962,9202049195000.0,,421779.0,0.11050000000000001
2002-11-05,HCLTECH,EQ,161.9,162.1,164.0,157.5,162.7,163.1,161.56,1682304,27179907180000.0,,191746.0,0.114
2002-11-07,HCLTECH,EQ,163.1,163.5,165.9,161.95,163.0,163.4,164.15,2168079,35589598200000.0,,232311.0,0.1072
2002-11-08,HCLTECH,EQ,163.4,162.0,163.7,160.2,162.3,162.3,162.1,1063375,17236964594999.998,,104332.0,0.0981
2002-11-11,HCLTECH,EQ,162.3,169.3,173.85,164.55,165.0,165.3,168.53,5070678,85454758710000.0,,465489.0,0.09179999999999999
2002-11-12,HCLTECH,EQ,165.3,164.5,164.5,158.3,161.75,161.65,160.99,2811252,45259704835000.0,,279686.0,0.09949999999999999
2002-11-13,HCLTECH,EQ,161.65,161.25,164.5,156.85,163.5,162.25,160.16,3533296,56589011515000.0,,403260.0,0.11410000000000001
2002-11-14,HCLTECH,EQ,162.25,164.05,169.0,162.25,168.95,167.75,166.22,3429151,56998288195000.01,,624782.0,0.1822
2002-11-15,HCLTECH,EQ,167.75,170.15,172.0,168.05,170.95,170.6,169.81,1953068,33165134235000.004,,367193.0,0.188
2002-11-18,HCLTECH,EQ,170.6,172.0,174.6,169.15,169.5,170.0,171.55,2206769,37858029570000.0,,296588.0,0.1344
2002-11-20,HCLTECH,EQ,170.0,169.75,179.5,169.0,177.5,177.95,176.37,4632784,81706159775000.0,,589747.0,0.1273
2002-11-21,HCLTECH,EQ,177.95,182.0,188.0,181.6,184.25,184.3,185.36,2898162,53721628579999.99,,649980.0,0.2243
2002-11-22,HCLTECH,EQ,184.3,187.1,189.9,180.0,181.5,181.25,183.83,2686602,49387457750000.0,,361651.0,0.13460000000000003
2002-11-25,HCLTECH,EQ,181.25,180.15,183.9,178.0,183.9,181.8,180.76,1298545,23473103780000.0,,123470.0,0.0951
2002-11-26,HCLTECH,EQ,181.8,182.0,187.4,182.0,187.0,186.35,184.61,1469326,27124687905000.0,,297042.0,0.2022
2002-11-27,HCLTECH,EQ,186.35,185.9,186.9,180.2,182.5,181.6,183.58,1113624,20443716695000.0,,147296.0,0.1323
2002-11-28,HCLTECH,EQ,181.6,184.95,189.8,184.6,187.75,187.0,186.97,1561971,29203831300000.0,,226620.0,0.1451
2002-11-29,HCLTECH,EQ,187.0,189.0,192.7,184.9,192.45,191.15,189.78,2429234,46101605540000.0,,405393.0,0.16690000000000002
2002-12-02,HCLTECH,EQ,191.15,193.05,195.7,191.25,193.0,194.15,193.91,1762759,34182058035000.004,,363308.0,0.2061
2002-12-03,HCLTECH,EQ,194.15,192.8,198.4,185.3,186.5,189.3,194.7,2717515,52909650770000.0,,299144.0,0.1101
2002-12-04,HCLTECH,EQ,189.3,185.0,185.0,174.4,179.0,177.65,179.09,1972565,35325884305000.0,,483286.0,0.245
2002-12-05,HCLTECH,EQ,177.65,179.0,184.5,179.0,183.05,182.8,182.53,1289453,23536010705000.0,,152810.0,0.1185
2002-12-06,HCLTECH,EQ,182.8,185.0,189.6,183.25,188.8,188.4,186.58,1152659,21505855395000.0,,242418.0,0.21030000000000001
2002-12-09,HCLTECH,EQ,188.4,191.5,197.7,188.55,191.95,190.55,193.05,1974062,38109004700000.0,,430310.0,0.218
2002-12-10,HCLTECH,EQ,190.55,188.4,195.0,184.35,194.5,193.3,189.23,1154460,21846363270000.0,,243784.0,0.21120000000000003
2002-12-11,HCLTECH,EQ,193.3,196.0,197.7,188.15,189.0,190.35,192.99,1313911,25356903710000.0,,291319.0,0.2217
2002-12-12,HCLTECH,EQ,190.35,190.9,193.65,187.65,189.45,189.7,190.81,1358096,25914016970000.0,,223858.0,0.1648
2002-12-13,HCLTECH,EQ,189.7,190.0,191.5,183.4,186.5,186.1,185.99,2045995,38054067055000.0,,501070.0,0.24489999999999998
2002-12-16,HCLTECH,EQ,186.1,185.8,189.2,181.1,182.0,182.1,185.06,1423354,26339936190000.0,,240808.0,0.16920000000000002
2002-12-17,HCLTECH,EQ,182.1,185.0,186.95,181.55,183.0,183.2,183.88,1266692,23291771780000.0,,179354.0,0.1416
2002-12-18,HCLTECH,EQ,183.2,183.95,193.65,183.6,191.5,191.0,190.43,2937997,55947416150000.0,,527532.0,0.1796
2002-12-19,HCLTECH,EQ,191.0,190.0,190.5,186.25,190.25,189.0,188.26,1011274,19038608225000.0,,125606.0,0.1242
2002-12-20,HCLTECH,EQ,189.0,190.0,193.3,188.1,191.5,191.9,191.13,1567781,29964298535000.004,,179860.0,0.11470000000000001
2002-12-23,HCLTECH,EQ,191.9,192.5,193.75,184.65,185.55,185.9,187.5,1071639,20093123035000.0,,226796.0,0.2116
2002-12-24,HCLTECH,EQ,185.9,187.0,188.9,184.65,187.0,188.05,187.2,743366,13916103025000.0,,89648.0,0.12060000000000001
2002-12-26,HCLTECH,EQ,188.05,188.05,191.7,184.25,188.5,188.1,188.46,2176917,41026815290000.0,,171465.0,0.0788
2002-12-27,HCLTECH,EQ,188.1,189.0,191.0,186.2,188.0,187.2,188.28,619668,11666867435000.0,,90431.0,0.1459
2002-12-30,HCLTECH,EQ,187.2,188.25,188.25,184.5,187.1,187.05,186.3,670637,12493867050000.0,,88672.0,0.1322
2002-12-31,HCLTECH,EQ,187.05,187.0,190.45,186.05,186.5,186.85,188.37,743745,14009672294999.998,,90055.0,0.1211
2003-01-01,HCLTECH,EQ,186.85,187.9,189.75,186.55,189.1,188.7,188.27,453464,8537416484999.999,,88380.0,0.1949
2003-01-02,HCLTECH,EQ,188.7,190.3,193.0,180.5,184.25,182.95,185.81,1753477,32581002745000.0,,299508.0,0.17079999999999998
2003-01-03,HCLTECH,EQ,182.95,186.0,187.7,182.6,183.1,183.4,184.87,559908,10351190985000.0,,89343.0,0.15960000000000002
2003-01-06,HCLTECH,EQ,183.4,185.4,185.4,181.2,182.9,182.75,182.67,419471,7662443820000.0,,95111.0,0.2267
2003-01-07,HCLTECH,EQ,182.75,184.3,187.0,180.1,181.5,181.25,183.34,760181,13937027055000.002,,125515.0,0.16510000000000002
2003-01-08,HCLTECH,EQ,181.25,182.9,184.0,179.2,181.7,181.6,181.8,682598,12409551135000.0,,151543.0,0.222
2003-01-09,HCLTECH,EQ,181.6,182.5,183.8,178.4,180.3,179.75,181.15,648200,11742386445000.0,,138548.0,0.2137
2003-01-10,HCLTECH,EQ,179.75,182.5,183.6,171.1,172.9,172.75,174.48,1288836,22487898225000.0,,315403.0,0.2447
2003-01-13,HCLTECH,EQ,172.75,171.6,173.25,166.7,172.8,171.95,170.71,596966,10190919945000.0,,116464.0,0.19510000000000002
2003-01-14,HCLTECH,EQ,171.95,151.0,177.9,151.0,175.3,175.6,175.52,625502,10979108995000.0,,101000.0,0.16149999999999998
2003-01-15,HCLTECH,EQ,175.6,176.9,177.8,171.5,172.45,172.1,173.54,577207,10016866565000.0,,140052.0,0.2426
2003-01-16,HCLTECH,EQ,172.1,171.9,173.0,169.55,170.8,171.25,171.19,451364,7727010845000.0,,125299.0,0.2776
2003-01-17,HCLTECH,EQ,171.25,171.4,171.4,167.1,168.0,168.25,169.26,514733,8712381984999.999,,164119.0,0.3188
2003-01-20,HCLTECH,EQ,168.25,169.0,169.5,165.0,165.3,165.6,167.12,322452,5388684205000.0,,78960.0,0.24489999999999998
2003-01-21,HCLTECH,EQ,165.6,166.0,167.5,159.05,161.5,162.3,161.65,656527,10612641610000.0,,128455.0,0.1957
2003-01-22,HCLTECH,EQ,162.3,161.5,169.0,157.6,168.1,166.85,164.0,2337082,38329222815000.0,,195030.0,0.0835
2003-01-23,HCLTECH,EQ,166.85,164.5,168.0,150.15,167.5,166.95,162.79,2754083,44834557355000.0,,305832.0,0.111
2003-01-24,HCLTECH,EQ,166.95,166.8,169.3,154.85,157.7,157.7,159.65,1988332,31744121250000.0,,406188.0,0.2043
2003-01-27,HCLTECH,EQ,157.7,152.85,155.5,147.35,150.5,151.95,150.75,1726135,26021162240000.0,,438734.0,0.25420000000000004
2003-01-28,HCLTECH,EQ,151.95,152.45,158.1,150.6,157.15,156.75,154.71,1278733,19782644310000.0,,227228.0,0.1777
2003-01-29,HCLTECH,EQ,156.75,159.0,159.0,152.15,152.6,154.25,155.75,670300,10439730235000.0,,107292.0,0.16010000000000002
2003-01-30,HCLTECH,EQ,154.25,156.0,162.8,154.0,159.15,159.85,158.63,1132208,17960392445000.0,,234317.0,0.207
2003-01-31,HCLTECH,EQ,159.85,155.4,164.4,155.05,163.0,162.1,160.97,1357064,21844729495000.0,,230166.0,0.1696
2003-02-03,HCLTECH,EQ,162.1,163.1,171.5,162.55,170.75,170.05,168.42,1332280,22438577530000.0,,355048.0,0.2665
2003-02-04,HCLTECH,EQ,170.05,172.0,173.2,165.4,166.65,166.9,167.87,979363,16440885494999.998,,166907.0,0.1704
2003-02-05,HCLTECH,EQ,166.9,164.0,168.75,162.5,168.0,166.95,165.58,836123,13844398380000.002,,138337.0,0.1655
2003-02-06,HCLTECH,EQ,166.95,166.9,169.0,164.65,168.5,168.2,167.17,699971,11701454610000.0,,127733.0,0.1825
2003-02-07,HCLTECH,EQ,168.2,169.0,173.7,168.15,168.8,169.6,171.25,1447671,24790887640000.0,,205523.0,0.142
2003-02-10,HCLTECH,EQ,169.6,170.0,170.0,164.55,165.75,165.2,166.13,452371,7515184640000.001,,75792.0,0.1675
2003-02-11,HCLTECH,EQ,165.2,166.0,168.0,164.15,167.4,166.7,166.14,590732,9814593310000.0,,91404.0,0.1547
2003-02-12,HCLTECH,EQ,166.7,168.0,169.0,163.5,165.1,166.95,166.6,729368,12151026460000.0,,132327.0,0.1814
2003-02-14,HCLTECH,EQ,166.95,165.95,167.4,162.4,163.65,163.55,164.32,481687,7915094334999.999,,137816.0,0.2861
2003-02-17,HCLTECH,EQ,163.55,167.3,172.4,167.3,171.45,171.4,170.51,1033967,17630324585000.0,,229830.0,0.2223
2003-02-18,HCLTECH,EQ,171.4,173.0,173.95,167.5,167.6,168.0,170.0,742472,12621932000000.0,,141085.0,0.19
2003-02-19,HCLTECH,EQ,168.0,168.5,171.2,166.6,166.8,167.45,168.62,557974,9408284460000.0,,137169.0,0.2458
2003-02-20,HCLTECH,EQ,167.45,165.1,169.5,164.0,169.0,167.95,166.17,522246,8678394000000.0,,108519.0,0.2078
2003-02-21,HCLTECH,EQ,167.95,167.5,169.7,165.2,166.9,166.35,167.47,482183,8074897520000.0,,84528.0,0.1753
2003-02-24,HCLTECH,EQ,166.35,167.6,168.85,164.5,165.0,165.0,166.19,388966,6464366000000.0,,128208.0,0.3296
2003-02-25,HCLTECH,EQ,165.0,163.8,165.95,162.55,164.4,164.2,164.43,531522,8739799345000.0,,148002.0,0.2784
2003-02-26,HCLTECH,EQ,164.2,152.85,165.8,152.85,161.8,162.45,164.16,322090,5287315120000.0,,90681.0,0.2815
2003-02-27,HCLTECH,EQ,162.45,161.05,165.4,160.7,165.35,164.0,163.5,637311,10420291410000.0,,215859.0,0.3387
2003-02-28,HCLTECH,EQ,164.0,166.0,177.2,165.0,174.0,175.6,171.19,1346146,23044902310000.0,,515172.0,0.38270000000000004
2003-03-03,HCLTECH,EQ,175.6,178.3,179.7,170.35,171.0,171.2,174.38,735225,12820658415000.0,,176718.0,0.2404
2003-03-04,HCLTECH,EQ,171.2,170.05,170.5,166.25,166.7,166.95,168.06,336173,5649714175000.0,,61666.0,0.1834
2003-03-05,HCLTECH,EQ,166.95,167.0,167.75,161.0,165.0,165.75,165.37,525581,8691343859999.999,,134926.0,0.25670000000000004
2003-03-06,HCLTECH,EQ,165.75,167.3,167.3,161.4,161.8,162.7,163.63,440063,7200753505000.0,,72421.0,0.16460000000000002
2003-03-07,HCLTECH,EQ,162.7,160.0,161.35,153.0,153.5,155.45,158.37,777642,12315673960000.0,,226448.0,0.2912
2003-03-10,HCLTECH,EQ,155.45,155.0,155.0,147.25,148.4,148.1,150.68,894804,13482561669999.998,,287562.0,0.3214
2003-03-11,HCLTECH,EQ,148.1,146.0,152.35,144.45,149.6,150.75,148.05,1054532,15612563155000.002,,223578.0,0.212
2003-03-12,HCLTECH,EQ,150.75,150.9,157.5,146.0,151.0,152.05,152.73,1149389,17554398080000.002,,205543.0,0.1788
2003-03-13,HCLTECH,EQ,152.05,152.25,155.5,149.0,155.45,154.25,152.23,968796,14747825115000.0,,143508.0,0.1481
2003-03-17,HCLTECH,EQ,154.25,154.4,154.7,147.65,150.5,150.05,149.56,867034,12967751680000.0,,206991.0,0.23870000000000002
2003-03-19,HCLTECH,EQ,150.05,153.9,155.75,152.6,153.1,153.85,154.11,769372,11856484285000.0,,213785.0,0.2779
2003-03-20,HCLTECH,EQ,153.85,153.5,161.5,150.5,160.5,160.35,157.55,1065951,16794083655000.002,,186481.0,0.1749
2003-03-21,HCLTECH,EQ,160.35,161.4,165.7,159.0,161.8,162.95,162.71,958503,15595406560000.0,,217554.0,0.227
2003-03-22,HCLTECH,EQ,162.95,164.0,166.45,163.7,166.45,165.35,165.04,316390,5221810300000.0,,45390.0,0.1435
2003-03-24,HCLTECH,EQ,165.35,164.0,164.65,156.1,157.6,157.1,159.79,590142,9429871070000.0,,134070.0,0.22719999999999999
2003-03-25,HCLTECH,EQ,157.1,153.8,158.8,152.25,157.5,157.15,156.78,1083515,16987757405000.002,,160679.0,0.14830000000000002
2003-03-26,HCLTECH,EQ,157.15,159.0,164.65,159.0,161.7,162.0,162.33,1204017,19544906135000.0,,339283.0,0.2818
2003-03-27,HCLTECH,EQ,162.0,160.3,165.95,159.5,163.0,163.1,163.29,924742,15100036755000.002,,174762.0,0.189
2003-03-28,HCLTECH,EQ,163.1,163.8,166.8,158.0,159.1,159.35,161.49,789891,12756335060000.0,,90639.0,0.11470000000000001
2003-03-31,HCLTECH,EQ,159.35,157.3,157.35,149.25,152.0,151.05,152.83,734884,11231025510000.0,,247811.0,0.3372
2003-04-01,HCLTECH,EQ,151.05,150.2,159.3,150.2,156.85,154.65,155.97,850643,13267451365000.0,,136244.0,0.1602
2003-04-02,HCLTECH,EQ,154.65,157.25,159.6,155.2,159.5,158.8,157.5,524637,8262877975000.0,,59713.0,0.11380000000000001
2003-04-03,HCLTECH,EQ,158.8,162.1,165.4,159.55,163.0,162.55,162.62,1329080,21613959550000.0,,230542.0,0.17350000000000002
2003-04-04,HCLTECH,EQ,162.55,160.3,164.6,156.0,163.7,163.3,161.71,1117945,18078635750000.0,,262592.0,0.2349
2003-04-07,HCLTECH,EQ,163.3,169.0,175.25,164.8,174.0,174.25,171.73,3488139,59903223329999.99,,951321.0,0.2727
2003-04-08,HCLTECH,EQ,174.25,173.0,177.0,167.65,168.9,169.1,172.56,3641296,62833139829999.99,,710322.0,0.19510000000000002
2003-04-09,HCLTECH,EQ,169.1,167.1,169.75,164.1,166.4,166.3,167.14,1458362,24375670960000.0,,158812.0,0.10890000000000001
2003-04-10,HCLTECH,EQ,166.3,165.0,165.0,139.0,139.95,140.15,146.86,3756041,55160197375000.0,,1390704.0,0.3703
2003-04-11,HCLTECH,EQ,140.15,139.0,149.5,127.2,147.0,147.25,141.11,2807065,39609860440000.0,,456591.0,0.1627
2003-04-15,HCLTECH,EQ,147.25,150.15,154.0,146.8,147.2,149.15,149.46,1424610,21291572510000.0,,235338.0,0.16519999999999999
2003-04-16,HCLTECH,EQ,149.15,150.4,152.0,143.25,144.0,145.15,147.3,1015908,14964181044999.998,,160707.0,0.1582
2003-04-17,HCLTECH,EQ,145.15,144.25,144.25,136.9,141.9,140.95,140.34,945274,13265927815000.0,,175081.0,0.1852
2003-04-21,HCLTECH,EQ,140.95,142.85,148.75,142.85,147.15,147.2,146.29,1021336,14940872040000.0,,222186.0,0.2175
2003-04-22,HCLTECH,EQ,147.2,141.1,147.9,141.1,144.9,145.4,145.65,1044361,15210732319999.998,,221821.0,0.21239999999999998
2003-04-23,HCLTECH,EQ,145.4,147.25,150.9,142.2,142.6,143.85,147.65,1312572,19380164120000.0,,339843.0,0.2589
2003-04-24,HCLTECH,EQ,143.85,142.0,152.7,141.0,149.85,149.45,149.78,2452167,36728242045000.0,,577456.0,0.23550000000000001
2003-04-25,HCLTECH,EQ,149.45,150.25,157.3,148.5,156.5,156.4,153.69,4361398,67032259215000.0,,694822.0,0.1593
2003-04-28,HCLTECH,EQ,156.4,140.0,145.3,136.1,138.35,139.0,139.89,6166865,86268937180000.0,,813761.0,0.132
2003-04-29,HCLTECH,EQ,139.0,141.0,142.55,136.3,136.5,137.2,139.45,2350655,32780114425000.0,,497349.0,0.2116
2003-04-30,HCLTECH,EQ,137.2,137.0,138.5,133.1,136.0,134.95,135.46,1220897,16537785015000.0,,231968.0,0.19
2003-05-02,HCLTECH,EQ,134.95,136.05,139.0,132.25,135.8,135.65,134.98,1777999,23998585635000.0,,262642.0,0.1477
2003-05-05,HCLTECH,EQ,135.65,138.75,144.0,137.7,141.75,142.45,141.08,2366949,33392179345000.0,,480366.0,0.2029
2003-05-06,HCLTECH,EQ,142.45,142.8,146.0,140.05,140.05,140.55,142.68,1904973,27180799360000.004,,393484.0,0.2066
2003-05-07,HCLTECH,EQ,140.55,141.5,143.0,138.05,138.6,138.85,140.4,2109895,29622484420000.0,,467098.0,0.2214
2003-05-08,HCLTECH,EQ,138.85,138.0,146.25,137.5,141.75,141.6,142.89,2615959,37379858735000.0,,450066.0,0.172
2003-05-09,HCLTECH,EQ,141.6,141.8,142.75,139.0,140.35,140.1,140.46,968220,13599648719999.998,,118886.0,0.12279999999999999
2003-05-12,HCLTECH,EQ,140.1,142.2,142.7,137.75,138.35,138.45,139.98,763363,10685823080000.0,,178578.0,0.2339
2003-05-13,HCLTECH,EQ,138.45,139.4,141.2,138.7,140.5,140.6,140.17,864718,12120806800000.0,,145336.0,0.1681
2003-05-14,HCLTECH,EQ,140.6,140.3,142.2,139.5,141.0,140.95,141.03,963471,13588213650000.0,,138533.0,0.1438
2003-05-15,HCLTECH,EQ,140.95,140.25,142.1,136.1,141.0,141.45,140.28,968159,13581528055000.002,,239391.0,0.24730000000000002
2003-05-16,HCLTECH,EQ,141.45,142.5,143.65,139.65,141.15,141.5,141.58,970344,13737665880000.002,,203623.0,0.20980000000000001
2003-05-19,HCLTECH,EQ,141.5,141.5,143.9,138.65,139.0,139.25,142.05,1878462,26683480565000.0,,386531.0,0.20579999999999998
2003-05-20,HCLTECH,EQ,139.25,137.0,139.4,134.65,137.7,137.25,136.88,1543172,21122813320000.0,,316434.0,0.20510000000000003
2003-05-21,HCLTECH,EQ,137.25,137.9,138.4,127.55,129.2,128.75,132.48,3174672,42056673370000.0,,1176749.0,0.37070000000000003
2003-05-22,HCLTECH,EQ,128.75,129.9,129.95,121.25,122.05,123.05,125.05,1981932,24783326285000.0,,636318.0,0.3211
2003-05-23,HCLTECH,EQ,123.05,124.9,125.8,118.25,121.0,121.75,122.13,1867841,22811475315000.0,,313825.0,0.168
2003-05-26,HCLTECH,EQ,121.75,122.0,122.0,117.6,119.0,119.45,119.49,1035981,12379369370000.0,,216429.0,0.2089
2003-05-27,HCLTECH,EQ,119.45,119.55,124.35,117.8,118.7,118.9,121.54,1232619,14980887560000.0,,289153.0,0.2346
2003-05-28,HCLTECH,EQ,118.9,122.0,124.5,121.0,123.9,124.05,122.87,1982389,24357800590000.0,,832248.0,0.41979999999999995
2003-05-29,HCLTECH,EQ,124.05,125.0,126.65,122.75,124.5,124.0,124.92,2531932,31627695335000.004,,945554.0,0.3735
2003-05-30,HCLTECH,EQ,124.0,125.1,126.15,122.9,123.3,123.45,124.4,805564,10021552455000.0,,132898.0,0.165
2003-06-02,HCLTECH,EQ,123.45,125.9,128.0,124.25,127.25,127.2,126.28,1297699,16387686860000.0,,401531.0,0.3094
2003-06-03,HCLTECH,EQ,127.2,127.9,129.7,125.0,128.05,128.1,127.47,1280527,16322564030000.002,,325259.0,0.254
2003-06-04,HCLTECH,EQ,128.1,129.9,137.85,129.45,135.05,135.6,133.06,2421856,32225621695000.0,,941004.0,0.3885
2003-06-05,HCLTECH,EQ,135.6,137.0,144.5,137.0,143.05,143.1,142.3,3405896,48465767810000.0,,1396611.0,0.41009999999999996
2003-06-06,HCLTECH,EQ,143.1,143.0,147.65,142.0,145.1,144.9,145.15,1991939,28912668785000.004,,656136.0,0.32939999999999997
2003-06-09,HCLTECH,EQ,144.9,145.35,145.35,140.0,144.0,143.35,142.96,758910,10849627055000.0,,219448.0,0.2892
2003-06-10,HCLTECH,EQ,143.35,142.0,146.9,138.65,144.1,143.45,143.13,1443609,20662497895000.0,,377467.0,0.2615
2003-06-11,HCLTECH,EQ,143.45,145.0,148.9,143.3,148.5,147.05,145.55,1160543,16891685244999.998,,431823.0,0.37210000000000004
2003-06-12,HCLTECH,EQ,147.05,149.1,150.35,146.15,147.25,147.2,148.67,977829,14537559035000.0,,187184.0,0.19140000000000001
2003-06-13,HCLTECH,EQ,147.2,147.05,151.0,145.65,150.25,150.25,148.74,927385,13793667565000.0,,340875.0,0.3676
2003-06-16,HCLTECH,EQ,150.25,149.0,149.3,144.75,145.55,146.0,146.88,656201,9638113590000.0,,235208.0,0.35840000000000005
2003-06-17,HCLTECH,EQ,146.0,151.1,154.3,149.65,153.0,153.3,152.38,1179965,17980598945000.0,,286930.0,0.2432
2003-06-18,HCLTECH,EQ,153.3,151.25,155.0,149.65,154.75,153.6,152.89,825628,12623366025000.0,,168162.0,0.20370000000000002
2003-06-19,HCLTECH,EQ,153.6,153.6,154.5,150.3,150.8,151.3,152.11,448241,6818058875000.0,,71295.0,0.1591
2003-06-20,HCLTECH,EQ,151.3,150.85,151.5,144.15,144.75,144.9,145.66,1439514,20968133995000.0,,676011.0,0.4696
2003-06-23,HCLTECH,EQ,144.9,146.4,146.7,142.55,143.2,143.55,144.13,616899,8891290230000.0,,168783.0,0.2736
2003-06-24,HCLTECH,EQ,143.55,141.0,142.35,137.5,138.45,138.75,139.49,1144204,15960633160000.0,,424578.0,0.3711
2003-06-25,HCLTECH,EQ,138.75,138.55,144.2,138.55,144.2,142.8,141.83,700934,9941147495000.0,,280440.0,0.4001
2003-06-26,HCLTECH,EQ,142.8,146.0,147.6,143.0,147.0,147.1,145.62,816743,11893394860000.0,,360889.0,0.44189999999999996
2003-06-27,HCLTECH,EQ,147.1,149.0,154.4,149.0,151.3,151.45,151.86,2101819,31918072325000.0,,596843.0,0.284
2003-06-30,HCLTECH,EQ,151.45,153.0,156.3,145.0,155.0,154.45,153.82,1034611,15914618715000.0,,350608.0,0.33890000000000003
2003-07-01,HCLTECH,EQ,154.45,155.0,155.6,150.5,152.25,152.15,152.54,684467,10440675260000.0,,208856.0,0.30510000000000004
2003-07-02,HCLTECH,EQ,152.15,154.4,154.8,148.5,149.25,149.85,151.92,431327,6552891265000.0,,129782.0,0.3009
2003-07-03,HCLTECH,EQ,149.85,152.0,154.5,144.1,146.15,146.65,147.74,767451,11338339895000.0,,276888.0,0.3608
2003-07-04,HCLTECH,EQ,146.65,145.55,147.9,144.0,147.0,146.35,145.58,441220,6423072975000.0,,174082.0,0.3945
2003-07-07,HCLTECH,EQ,146.35,149.9,149.9,144.05,146.95,146.3,145.68,389650,5676584765000.0,,157766.0,0.40490000000000004
2003-07-08,HCLTECH,EQ,146.3,150.0,156.5,147.25,156.0,154.85,151.97,1120649,17030262610000.0,,480579.0,0.4288
2003-07-09,HCLTECH,EQ,154.85,158.5,161.9,153.15,153.3,155.8,158.53,1424369,22580735810000.0,,410193.0,0.28800000000000003
2003-07-10,HCLTECH,EQ,155.8,161.0,176.4,161.0,170.5,171.55,171.41,4250985,72865995805000.0,,1409845.0,0.33170000000000005
2003-07-11,HCLTECH,EQ,171.55,169.95,170.5,165.0,166.8,166.3,167.32,966153,16165629219999.998,,225261.0,0.23320000000000002
2003-07-14,HCLTECH,EQ,166.3,169.0,170.35,166.2,167.7,167.4,168.42,536695,9039282260000.0,,98159.0,0.1829
2003-07-15,HCLTECH,EQ,167.4,165.0,165.0,149.5,160.7,158.2,155.16,2075705,32206791555000.0,,560822.0,0.2702
2003-07-16,HCLTECH,EQ,158.2,159.25,165.6,158.0,161.65,161.35,163.03,947233,15442540180000.002,,287392.0,0.3034
2003-07-17,HCLTECH,EQ,161.35,161.0,167.9,159.1,160.0,161.0,163.9,1314105,21537807875000.0,,555371.0,0.4226
2003-07-18,HCLTECH,EQ,161.0,157.7,160.9,153.0,158.1,158.85,157.43,577592,9092789695000.0,,93633.0,0.16210000000000002
2003-07-21,HCLTECH,EQ,158.85,158.3,159.8,154.05,155.0,154.8,155.86,406854,6341175880000.0,,66329.0,0.163
2003-07-22,HCLTECH,EQ,154.8,151.55,156.0,150.25,154.5,153.9,153.8,618182,9507759730000.0,,108995.0,0.17629999999999998
2003-07-23,HCLTECH,EQ,153.9,155.5,160.0,154.5,159.5,159.1,157.75,646155,10193229335000.0,,217508.0,0.33659999999999995
2003-07-24,HCLTECH,EQ,159.1,162.0,167.4,159.55,165.65,164.9,163.45,1810697,29596581764999.996,,503009.0,0.2778
2003-07-25,HCLTECH,EQ,164.9,167.0,171.4,165.5,167.65,168.25,168.54,1121473,18901596695000.0,,275383.0,0.24559999999999998
2003-07-28,HCLTECH,EQ,168.25,170.35,172.9,167.75,168.15,168.75,170.95,980085,16755036030000.002,,337833.0,0.3447
2003-07-29,HCLTECH,EQ,168.75,167.25,168.4,163.05,167.15,167.2,165.7,627319,10394587605000.0,,123674.0,0.19710000000000003
2003-07-30,HCLTECH,EQ,167.2,167.55,171.9,167.55,168.65,168.85,169.47,628851,10657068490000.0,,142985.0,0.2274
2003-07-31,HCLTECH,EQ,168.85,168.5,169.5,162.0,162.7,163.4,166.7,785501,13094413990000.0,,320637.0,0.4082
2003-08-01,HCLTECH,EQ,163.4,165.05,167.95,162.6,167.85,167.25,166.49,569478,9481119690000.0,,134033.0,0.2354
2003-08-04,HCLTECH,EQ,167.25,170.05,176.2,167.4,174.35,174.65,174.14,1901082,33105547085000.004,,715470.0,0.3763
2003-08-05,HCLTECH,EQ,174.65,176.55,180.9,171.3,174.35,172.85,176.39,1826358,32214870505000.0,,506772.0,0.2775
2003-08-06,HCLTECH,EQ,172.85,170.55,173.4,169.15,171.65,170.7,170.91,1117007,19090459530000.0,,349332.0,0.3127
2003-08-07,HCLTECH,EQ,170.7,171.9,173.4,165.6,171.0,171.05,169.44,1241860,21042629600000.0,,362022.0,0.2915
2003-08-08,HCLTECH,EQ,171.05,172.75,179.5,170.25,178.3,177.4,175.02,1554059,27198420960000.004,,446489.0,0.2873
2003-08-11,HCLTECH,EQ,177.4,174.0,178.95,172.65,172.7,173.75,175.8,1080319,18992488735000.0,,225029.0,0.20829999999999999
2003-08-12,HCLTECH,EQ,173.75,175.0,175.0,167.7,167.8,169.2,171.28,728697,12481281510000.0,,154735.0,0.21230000000000002
2003-08-13,HCLTECH,EQ,169.2,170.0,174.6,165.25,167.55,168.6,168.78,1134927,19154881175000.0,,223591.0,0.197
2003-08-14,HCLTECH,EQ,168.6,168.8,169.5,163.1,164.0,164.35,166.0,698207,11590374725000.0,,190454.0,0.27280000000000004
2003-08-18,HCLTECH,EQ,164.35,165.0,168.0,162.0,164.0,164.6,165.43,542288,8970934475000.0,,161839.0,0.2984
2003-08-19,HCLTECH,EQ,164.6,167.4,169.9,164.6,164.95,165.05,166.71,546679,9113726165000.0,,183726.0,0.3361
2003-08-20,HCLTECH,EQ,165.05,168.0,175.0,166.9,171.9,171.95,171.84,1467154,25211366135000.0,,397795.0,0.2711
2003-08-21,HCLTECH,EQ,171.95,174.6,177.8,173.1,174.5,174.05,174.82,916916,16029379085000.0,,369260.0,0.40270000000000006
2003-08-22,HCLTECH,EQ,174.05,175.05,176.4,167.55,170.5,170.05,173.41,824708,14301165330000.002,,227010.0,0.27530000000000004
2003-08-25,HCLTECH,EQ,170.05,171.0,173.5,157.3,160.5,162.2,165.94,831790,13802463415000.0,,222730.0,0.26780000000000004
2003-08-26,HCLTECH,EQ,162.2,163.9,168.0,161.1,168.0,166.25,164.8,1136017,18721045325000.0,,396187.0,0.34880000000000005
2003-08-27,HCLTECH,EQ,166.25,170.0,174.8,168.0,173.7,173.3,172.72,1131026,19535106725000.0,,462229.0,0.4087
2003-08-28,HCLTECH,EQ,173.3,176.0,189.9,175.5,188.0,187.35,185.42,3002660,55676210990000.0,,1217638.0,0.40549999999999997
2003-08-29,HCLTECH,EQ,187.35,192.0,196.9,180.0,183.75,185.05,190.62,2518579,48008370540000.0,,776391.0,0.30829999999999996
2003-09-01,HCLTECH,EQ,185.05,187.4,191.45,185.0,189.5,189.55,189.34,1809062,34252728645000.0,,699928.0,0.38689999999999997
2003-09-02,HCLTECH,EQ,189.55,190.0,200.75,189.0,196.6,198.55,196.16,3182579,62428998015000.0,,888475.0,0.2792
2003-09-03,HCLTECH,EQ,198.55,201.1,205.9,192.5,197.8,195.0,200.93,1957897,39340928045000.0,,439660.0,0.22460000000000002
2003-09-04,HCLTECH,EQ,195.0,197.2,212.75,197.2,212.0,209.35,205.33,2960799,60795344590000.0,,628105.0,0.2121
2003-09-05,HCLTECH,EQ,209.35,217.0,217.0,207.25,212.0,212.0,212.42,2217883,47112680185000.0,,371101.0,0.1673
2003-09-08,HCLTECH,EQ,212.0,213.5,225.0,212.2,223.1,223.5,219.2,2748181,60241372460000.0,,858299.0,0.3123
2003-09-09,HCLTECH,EQ,223.5,228.4,228.7,213.0,217.55,216.1,219.99,2291370,50408609920000.0,,428344.0,0.1869
2003-09-10,HCLTECH,EQ,216.1,216.5,216.5,207.2,212.55,213.25,212.12,1662058,35256119145000.0,,352165.0,0.2119
2003-09-11,HCLTECH,EQ,213.25,211.7,214.9,207.0,213.45,211.2,210.93,2419253,51028962020000.0,,599247.0,0.2477
2003-09-12,HCLTECH,EQ,211.2,213.0,214.8,194.0,195.4,198.8,206.21,2243538,46263582370000.0,,358326.0,0.1597
2003-09-15,HCLTECH,EQ,198.8,198.5,198.5,160.15,161.2,162.75,168.94,7860188,132791924500000.0,,2259013.0,0.2874
2003-09-16,HCLTECH,EQ,162.75,165.0,167.75,152.0,163.0,163.35,161.73,5149398,83282812620000.0,,1027519.0,0.1995
2003-09-17,HCLTECH,EQ,163.35,164.0,175.0,164.0,166.1,166.7,169.84,3688828,62651023615000.0,,1139306.0,0.3089
2003-09-18,HCLTECH,EQ,166.7,170.0,170.0,159.65,161.4,161.05,163.51,1858677,30391649655000.0,,381974.0,0.20550000000000002
2003-09-19,HCLTECH,EQ,161.05,163.0,168.7,161.2,166.3,165.25,164.96,2469166,40731062665000.0,,554489.0,0.22460000000000002
2003-09-22,HCLTECH,EQ,165.25,168.95,169.8,160.3,160.7,161.1,163.19,1237187,20189898605000.0,,279952.0,0.2263
2003-09-23,HCLTECH,EQ,161.1,162.0,162.7,154.2,158.1,158.5,158.38,2447194,38758817370000.0,,624434.0,0.2552
2003-09-24,HCLTECH,EQ,158.5,164.0,165.6,158.0,164.55,164.75,161.92,2814750,45577704355000.0,,642467.0,0.22829999999999998
2003-09-25,HCLTECH,EQ,164.75,162.8,163.95,160.0,161.5,160.9,161.75,2492182,40311322225000.0,,658576.0,0.2643
2003-09-26,HCLTECH,EQ,160.9,161.75,169.9,161.1,169.2,169.05,166.8,2548939,42515678465000.0,,381310.0,0.1496
2003-09-29,HCLTECH,EQ,169.05,171.55,173.9,167.2,171.45,170.4,171.13,2006857,34343165035000.004,,499745.0,0.249
2003-09-30,HCLTECH,EQ,170.4,173.4,176.2,170.75,172.25,172.55,173.54,1514967,26291469595000.0,,197887.0,0.1306
2003-10-01,HCLTECH,EQ,172.55,171.15,179.5,170.2,177.65,177.4,175.99,2211826,38926301025000.0,,323295.0,0.1462
2003-10-03,HCLTECH,EQ,177.4,178.0,182.4,174.2,178.5,178.05,178.89,2213688,39600459560000.0,,600114.0,0.2711
2003-10-06,HCLTECH,EQ,178.05,178.7,186.7,178.7,186.35,185.5,184.39,1730430,31906709955000.0,,444838.0,0.2571
2003-10-07,HCLTECH,EQ,185.5,187.8,187.8,180.5,182.5,182.25,183.51,1548959,28425707360000.004,,478723.0,0.3091
2003-10-08,HCLTECH,EQ,182.25,180.15,187.4,179.8,185.25,184.7,184.44,2072039,38216219915000.0,,519876.0,0.2509
2003-10-09,HCLTECH,EQ,184.7,186.95,191.0,186.1,188.0,188.1,188.97,1920613,36292974395000.0,,460238.0,0.2396
2003-10-10,HCLTECH,EQ,188.1,194.1,207.0,191.3,196.0,194.75,193.93,2175012,42179820730000.0,,615619.0,0.28300000000000003
2003-10-13,HCLTECH,EQ,194.75,196.0,199.4,192.1,195.0,194.0,196.03,1853023,36325613215000.0,,463528.0,0.25010000000000004
2003-10-14,HCLTECH,EQ,194.0,194.5,208.25,192.75,202.5,203.25,202.15,4731335,95641710910000.0,,1261387.0,0.2666
2003-10-15,HCLTECH,EQ,203.25,206.0,206.0,195.65,203.35,202.3,200.9,1876337,37695182040000.0,,235527.0,0.1255
2003-10-16,HCLTECH,EQ,202.3,202.45,205.0,194.05,194.5,195.85,198.06,1593743,31565558820000.0,,507091.0,0.3182
2003-10-17,HCLTECH,EQ,195.85,198.0,206.4,197.05,205.1,205.55,202.59,2517798,51008249395000.0,,782163.0,0.31070000000000003
2003-10-20,HCLTECH,EQ,205.55,204.8,206.85,200.1,202.1,202.25,203.85,1500993,30596994945000.0,,306939.0,0.2045
2003-10-21,HCLTECH,EQ,202.25,202.1,205.0,195.0,199.5,198.2,200.01,1188517,23771144260000.0,,240052.0,0.20199999999999999
2003-10-22,HCLTECH,EQ,198.2,200.0,202.0,193.5,199.0,197.8,197.16,1308894,25805779420000.0,,362529.0,0.277
2003-10-23,HCLTECH,EQ,197.8,196.45,200.85,194.5,196.15,197.15,197.41,1158705,22874347170000.0,,366993.0,0.31670000000000004
2003-10-24,HCLTECH,EQ,197.15,197.9,203.0,192.1,202.0,202.15,198.41,973528,19316062005000.0,,194182.0,0.1995
2003-10-25,HCLTECH,EQ,202.15,205.0,205.0,200.5,202.0,201.35,202.03,307471,6211820365000.0,,,
2003-10-27,HCLTECH,EQ,201.35,201.0,201.4,191.1,193.5,192.5,196.49,470251,9240077245000.0,,208800.0,0.2685
2003-10-28,HCLTECH,EQ,192.5,195.0,195.0,190.0,193.9,192.25,192.77,729974,14071947305000.002,,93888.0,0.1286
2003-10-29,HCLTECH,EQ,192.25,195.35,197.5,194.2,195.1,195.75,195.62,716051,14007168485000.0,,153063.0,0.2138
2003-10-30,HCLTECH,EQ,195.75,196.2,208.0,194.45,207.0,205.65,203.83,2917204,59461915800000.0,,999876.0,0.3428
2003-10-31,HCLTECH,EQ,205.65,207.9,218.8,207.0,216.75,216.95,213.07,2737884,58334830115000.0,,822357.0,0.3004
2003-11-03,HCLTECH,EQ,216.95,219.8,238.0,219.8,237.0,235.25,230.09,2890704,66513245990000.0,,1102652.0,0.3814
2003-11-04,HCLTECH,EQ,235.25,237.8,248.9,234.05,240.4,238.55,239.7,2536353,60796220800000.0,,613585.0,0.24190000000000003
2003-11-05,HCLTECH,EQ,238.55,240.0,257.3,233.0,252.7,253.95,247.25,4242573,104897935535000.0,,1238610.0,0.2919
2003-11-06,HCLTECH,EQ,253.95,252.0,254.0,245.3,251.0,252.45,250.45,2314899,57975933445000.01,,636428.0,0.2749
2003-11-07,HCLTECH,EQ,252.45,253.1,260.0,242.65,244.35,245.55,250.42,1745831,43718992690000.0,,672333.0,0.3851
2003-11-10,HCLTECH,EQ,245.55,240.2,242.6,233.0,240.4,240.25,238.95,475798,11369332390000.0,,78993.0,0.166
2003-11-11,HCLTECH,EQ,240.25,240.0,245.45,237.0,241.8,241.15,241.58,1231732,29756331480000.0,,310360.0,0.252
2003-11-12,HCLTECH,EQ,241.15,243.4,254.8,242.25,249.4,251.8,249.51,2187857,54589375229999.99,,579116.0,0.2647
2003-11-13,HCLTECH,EQ,251.8,253.1,255.0,227.0,234.0,232.15,241.46,2499532,60352525504999.99,,618220.0,0.24730000000000002
2003-11-14,HCLTECH,EQ,232.15,233.4,238.8,229.05,231.7,230.85,233.83,1398632,32704372805000.0,,173464.0,0.12400000000000001
2003-11-15,HCLTECH,EQ,230.85,230.0,235.9,227.65,234.15,232.3,230.6,423068,9755942165000.0,,47277.0,0.11170000000000001
2003-11-17,HCLTECH,EQ,232.3,236.95,238.9,228.6,238.15,237.6,234.81,951460,22341054285000.0,,185509.0,0.195
2003-11-18,HCLTECH,EQ,237.6,235.0,239.25,232.05,234.0,233.5,235.28,1033734,24321285975000.0,,342718.0,0.3315
2003-11-19,HCLTECH,EQ,233.5,233.0,249.3,230.2,246.15,246.75,241.31,3141607,75810021545000.0,,1058238.0,0.3368
2003-11-20,HCLTECH,EQ,246.75,246.75,251.3,239.1,241.3,241.35,245.91,1859664,45730239700000.0,,348333.0,0.18730000000000002
2003-11-21,HCLTECH,EQ,241.35,241.9,255.0,239.6,253.0,251.35,246.36,1789907,44096017615000.0,,695507.0,0.3886
2003-11-24,HCLTECH,EQ,251.35,255.2,271.0,247.0,270.5,264.8,259.48,3968670,102978281405000.0,,1087624.0,0.2741
2003-11-25,HCLTECH,EQ,264.8,270.0,277.5,268.0,268.8,269.75,273.1,2879708,78643832590000.0,,801144.0,0.2782
2003-11-27,HCLTECH,EQ,269.75,271.8,279.75,265.15,274.25,277.1,273.53,2634441,72059601150000.0,,484637.0,0.184
2003-11-28,HCLTECH,EQ,277.1,275.95,277.4,267.5,269.95,269.35,271.44,1155396,31361814435000.004,,224138.0,0.19399999999999998
2003-12-01,HCLTECH,EQ,269.35,274.0,293.8,271.9,293.0,290.55,286.26,2182082,62464647950000.0,,547914.0,0.2511
2003-12-02,HCLTECH,EQ,290.55,294.0,297.0,276.25,285.1,283.05,284.53,1905861,54226948865000.0,,425180.0,0.2231
2003-12-03,HCLTECH,EQ,283.05,287.75,287.75,277.2,278.0,279.9,281.7,1770465,49873966280000.0,,484520.0,0.2737
2003-12-04,HCLTECH,EQ,279.9,280.0,283.95,276.15,276.4,277.7,280.57,1764415,49504689545000.0,,473386.0,0.2683
2003-12-05,HCLTECH,EQ,277.7,280.8,280.8,267.25,269.65,270.0,274.4,1258242,34525581114999.996,,327138.0,0.26
2003-12-08,HCLTECH,EQ,270.0,271.0,273.0,260.7,272.0,270.75,266.34,1432415,38150822715000.0,,438979.0,0.3065
2003-12-09,HCLTECH,EQ,270.75,272.9,275.0,266.5,273.25,271.75,271.22,1474232,39984154580000.0,,575345.0,0.39030000000000004
2003-12-10,HCLTECH,EQ,271.75,270.2,277.0,270.1,276.8,274.6,274.03,1399099,38339415860000.0,,337774.0,0.2414
2003-12-11,HCLTECH,EQ,274.6,277.0,282.3,273.4,280.1,280.1,278.42,1471640,40973035030000.0,,330608.0,0.22469999999999998
2003-12-12,HCLTECH,EQ,280.1,283.0,286.0,279.25,281.15,282.1,282.54,1569642,44348446205000.0,,470101.0,0.2995
2003-12-15,HCLTECH,EQ,282.1,286.5,287.3,281.3,287.0,286.15,284.84,789589,22490626470000.0,,188165.0,0.23829999999999998
2003-12-16,HCLTECH,EQ,286.15,285.95,285.95,277.55,281.8,282.1,280.97,854079,23996958980000.0,,242623.0,0.2841
2003-12-17,HCLTECH,EQ,282.1,282.5,283.2,276.25,279.5,279.2,279.25,1024384,28606153345000.0,,202817.0,0.198
2003-12-18,HCLTECH,EQ,279.2,279.9,285.0,279.9,284.7,284.35,282.85,755117,21358342835000.0,,297717.0,0.3943
2003-12-19,HCLTECH,EQ,284.35,287.35,290.0,280.25,280.25,281.85,285.22,847201,24164030585000.0,,222123.0,0.2622
2003-12-22,HCLTECH,EQ,281.85,285.55,295.35,280.0,290.75,292.25,289.81,2394965,69408288610000.0,,785713.0,0.3281
2003-12-23,HCLTECH,EQ,292.25,295.0,295.9,285.0,287.65,287.2,290.73,1387280,40332457670000.0,,336080.0,0.24230000000000002
2003-12-24,HCLTECH,EQ,287.2,289.45,292.0,283.15,289.0,288.85,287.13,1080503,31024033325000.0,,441849.0,0.40890000000000004
2003-12-26,HCLTECH,EQ,288.85,292.3,292.6,287.4,288.6,289.5,290.2,731435,21226378860000.0,,265819.0,0.36340000000000006
2003-12-29,HCLTECH,EQ,289.5,290.3,305.0,288.6,304.5,301.35,296.17,1660237,49170681155000.0,,580541.0,0.3497
2003-12-30,HCLTECH,EQ,301.35,310.0,310.0,291.1,300.0,297.35,302.67,1790728,54199856335000.0,,495286.0,0.2766
2003-12-31,HCLTECH,EQ,297.35,298.95,307.8,295.5,307.35,305.45,303.73,1792725,54451214529999.99,,412368.0,0.23
2004-01-01,HCLTECH,EQ,305.45,308.0,312.8,307.15,310.15,311.15,310.28,1210861,37570646115000.0,,215294.0,0.1778
2004-01-02,HCLTECH,EQ,311.15,312.95,318.75,310.3,312.5,313.55,315.04,1421503,44782581100000.0,,327348.0,0.2303