Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
01-01-1996,RELIANCE,EQ,204.65,205,206.1,203.65,,205.75,205.26,3717450,7.63E+13,,,
02-01-1996,RELIANCE,EQ,205.75,205.25,206.25,202.65,,204.15,204.13,6024650,1.23E+14,,,
03-01-1996,RELIANCE,EQ,204.15,207.5,216.95,205.25,,205.7,207.04,7473500,1.55E+14,,,
04-01-1996,RELIANCE,EQ,205.7,203.75,204.4,201.05,,203.8,202.47,7744000,1.57E+14,,,
05-01-1996,RELIANCE,EQ,203.8,203,203,200.65,,202.4,202.05,5952000,1.20E+14,,,
08-01-1996,RELIANCE,EQ,202.4,202,202.15,192.3,,194.3,197.57,6675550,1.32E+14,,,
09-01-1996,RELIANCE,EQ,194.3,188.55,192,182.25,,188.7,186.15,13880150,2.58E+14,,,
10-01-1996,RELIANCE,EQ,188.7,185,189.45,183,,183.85,186.24,9875700,1.84E+14,,,
11-01-1996,RELIANCE,EQ,183.85,182,190.5,181.75,,189.6,185.82,14625600,2.72E+14,,,
12-01-1996,RELIANCE,EQ,189.6,191,192.45,186.35,,187.6,188.95,13377500,2.53E+14,,,
15-01-1996,RELIANCE,EQ,187.6,187.05,188,184.6,,185.65,186.15,7139950,1.33E+14,,,
16-01-1996,RELIANCE,EQ,185.65,185,187,184.4,,186,185.71,7756400,1.44E+14,,,
17-01-1996,RELIANCE,EQ,186,185,185.25,177.05,,178.6,181.66,10697700,1.94E+14,,,
18-01-1996,RELIANCE,EQ,178.6,174.05,176.9,171.8,,173.65,174.42,13478000,2.35E+14,,,
19-01-1996,RELIANCE,EQ,173.65,171.25,173.4,169.45,,170.6,171.23,11586900,1.98E+14,,,
22-01-1996,RELIANCE,EQ,170.6,171.15,175.75,171,,173.5,173.8,12089550,2.10E+14,,,
23-01-1996,RELIANCE,EQ,173.5,174.1,174.85,157,,166.15,170.68,12671700,2.16E+14,,,
24-01-1996,RELIANCE,EQ,166.15,164.7,165.7,158,,160.45,161.39,12538400,2.02E+14,,,
25-01-1996,RELIANCE,EQ,160.45,160.1,160.8,152.75,,153.7,157.11,12883650,2.02E+14,,,
29-01-1996,RELIANCE,EQ,153.7,153,167.25,152.05,,165.8,160.64,23310600,3.74E+14,,,
30-01-1996,RELIANCE,EQ,165.8,171,189,168.5,,180.7,174.76,37914350,6.63E+14,,,
31-01-1996,RELIANCE,EQ,180.7,179,185.75,172.25,,176.75,179.43,26118950,4.69E+14,,,
01-02-1996,RELIANCE,EQ,176.75,175,185,174.5,,183.85,180.21,22865050,4.12E+14,,,
02-02-1996,RELIANCE,EQ,183.85,188.75,206,188.75,,203.8,196.45,29231000,5.74E+14,,,
05-02-1996,RELIANCE,EQ,203.8,215,225.2,208.55,,220.75,216.42,43646350,9.45E+14,,,
06-02-1996,RELIANCE,EQ,220.75,226.05,230,197.6,,202.25,218.04,44354450,9.67E+14,,,
07-02-1996,RELIANCE,EQ,202.25,191.05,208,189.05,,206,201.29,31970000,6.44E+14,,,
08-02-1996,RELIANCE,EQ,206,208.1,227.65,206,,224,214.12,29335550,6.28E+14,,,
09-02-1996,RELIANCE,EQ,224,232,242,224.1,,237,233.49,35504550,8.29E+14,,,
12-02-1996,RELIANCE,EQ,237,231,235,219,,222.15,228.02,34689050,7.91E+14,,,
13-02-1996,RELIANCE,EQ,222.15,220,244.15,218.1,,235.5,225.63,36382650,8.21E+14,,,
14-02-1996,RELIANCE,EQ,235.5,241.5,244.95,233.85,,235.65,238.52,22223700,5.30E+14,,,
15-02-1996,RELIANCE,EQ,235.65,230,237.5,228,,231.9,233.05,24961300,5.82E+14,,,
16-02-1996,RELIANCE,EQ,231.9,228,230.25,226.05,,227.8,228.1,17696100,4.04E+14,,,
19-02-1996,RELIANCE,EQ,227.8,232,235.2,228.75,,230.1,232.19,18502450,4.30E+14,,,
20-02-1996,RELIANCE,EQ,230.1,230,230.95,215,,217.95,223.7,22818950,5.10E+14,,,
22-02-1996,RELIANCE,EQ,217.95,223,231,221.05,,229.45,226.75,21905900,4.97E+14,,,
23-02-1996,RELIANCE,EQ,229.45,229,229.5,223.2,,227,226.29,19497250,4.41E+14,,,
26-02-1996,RELIANCE,EQ,227,229.5,234.25,226.05,,227.5,230.72,19456750,4.49E+14,,,
27-02-1996,RELIANCE,EQ,227.5,228.8,230,221.05,,224.9,225.17,19368600,4.36E+14,,,
28-02-1996,RELIANCE,EQ,224.9,229.25,231.8,225.5,,226,228.67,15274700,3.49E+14,,,
29-02-1996,RELIANCE,EQ,226,224,224.8,210.5,,211.85,217.19,24917100,5.41E+14,,,
01-03-1996,RELIANCE,EQ,211.85,213.5,216.2,208.55,,213.05,212.61,25819450,5.49E+14,,,
04-03-1996,RELIANCE,EQ,213.05,214,215,208.4,,210.85,211.62,24042700,5.09E+14,,,
06-03-1996,RELIANCE,EQ,210.85,214.5,219.8,212.6,,218.35,215.93,19417300,4.19E+14,,,
07-03-1996,RELIANCE,EQ,218.35,221.4,225.25,219.25,,220.3,222.37,30505050,6.78E+14,,,
08-03-1996,RELIANCE,EQ,220.3,217.5,220,214.75,,219.15,217.21,23093700,5.02E+14,,,
11-03-1996,RELIANCE,EQ,219.15,216,220.5,215.15,,219.85,217.5,22531900,4.90E+14,,,
12-03-1996,RELIANCE,EQ,219.85,219.5,238,218.5,,231.15,224.76,28669950,6.44E+14,,,
13-03-1996,RELIANCE,EQ,231.15,225,228.25,222.25,,227.2,225.74,20626200,4.66E+14,,,
14-03-1996,RELIANCE,EQ,227.2,227,229.4,225.5,,227.15,228.02,21336550,4.87E+14,,,
15-03-1996,RELIANCE,EQ,227.15,225.95,226.65,218,,219.7,223.11,22223150,4.96E+14,,,
18-03-1996,RELIANCE,EQ,219.7,217.45,218,208.9,,209.7,213.09,23825350,5.08E+14,,,
19-03-1996,RELIANCE,EQ,209.7,209,212.8,192.5,,196.8,205.35,37034500,7.60E+14,,,
21-03-1996,RELIANCE,EQ,196.8,205,213.1,205,,210.9,209.67,23937450,5.02E+14,,,
22-03-1996,RELIANCE,EQ,210.9,206.95,206.95,198.5,,202.35,202.22,24093300,4.87E+14,,,
25-03-1996,RELIANCE,EQ,202.35,204.95,206.1,198.25,,201.15,203.43,16322250,3.32E+14,,,
26-03-1996,RELIANCE,EQ,201.15,200,204,193.5,,199.85,198.47,19007600,3.77E+14,,,
27-03-1996,RELIANCE,EQ,199.85,207,209.95,206.05,,206.95,207.86,13468250,2.80E+14,,,
28-03-1996,RELIANCE,EQ,206.95,207.5,210.7,206.8,,209.65,208.9,12832000,2.68E+14,,,
29-03-1996,RELIANCE,EQ,209.65,209.4,210.75,206.2,,206.85,208.04,11637700,2.42E+14,,,
01-04-1996,RELIANCE,EQ,206.85,207.75,209.5,206,,208.8,208.27,8836850,1.84E+14,,,
02-04-1996,RELIANCE,EQ,208.8,209.25,212,207.25,,209.35,209.98,13118200,2.75E+14,,,
03-04-1996,RELIANCE,EQ,209.35,214.05,216.4,210.6,,211.1,213.3,10604950,2.26E+14,,,
04-04-1996,RELIANCE,EQ,211.1,209,209.3,206.4,,208.6,207.87,8634450,1.79E+14,,,
08-04-1996,RELIANCE,EQ,208.6,211.25,213.2,209.9,,212.1,211.45,8144200,1.72E+14,,,
09-04-1996,RELIANCE,EQ,212.1,214.75,217.2,211.25,,212.35,214.47,11431550,2.45E+14,,,
10-04-1996,RELIANCE,EQ,212.35,215,215.95,211.4,,212.25,213.37,10179050,2.17E+14,,,
11-04-1996,RELIANCE,EQ,212.25,210.25,211.5,208.85,,210.05,210.08,7729150,1.62E+14,,,
12-04-1996,RELIANCE,EQ,210.05,210.05,217.5,209.1,,215.8,213.39,12178600,2.60E+14,,,
15-04-1996,RELIANCE,EQ,215.8,220,225.75,219.55,,221.35,222.78,17016500,3.79E+14,,,
16-04-1996,RELIANCE,EQ,221.35,222,224.75,220,,221.85,222.16,13886250,3.08E+14,,,
17-04-1996,RELIANCE,EQ,221.85,228,233.75,225.85,,231.3,229.1,14638550,3.35E+14,,,
18-04-1996,RELIANCE,EQ,231.3,238.5,245.25,236.65,,244,240.95,24500850,5.90E+14,,,
19-04-1996,RELIANCE,EQ,244,246,250.5,243.55,,245.55,247.27,23490050,5.81E+14,,,
22-04-1996,RELIANCE,EQ,245.55,248,248.5,236.5,,237.75,240.99,20631250,4.97E+14,,,
23-04-1996,RELIANCE,EQ,237.75,235.55,238.75,232.5,,236.15,235.17,20359900,4.79E+14,,,
24-04-1996,RELIANCE,EQ,236.15,247.1,258.1,246.2,,255.3,250.69,19097550,4.79E+14,,,
25-04-1996,RELIANCE,EQ,255.3,257,262.5,238,,242.3,253.31,22143750,5.61E+14,,,
26-04-1996,RELIANCE,EQ,242.3,242,247.45,236,,244.45,241.52,22583350,5.45E+14,,,
29-04-1996,RELIANCE,EQ,244.45,242,243.25,237.75,,242.45,240.59,15034000,3.62E+14,,,
30-04-1996,RELIANCE,EQ,242.45,242,250,240.5,,244.65,242.88,15329500,3.72E+14,,,
01-05-1996,RELIANCE,EQ,244.65,267,269.9,264.25,,266.05,266.32,17689800,4.71E+14,,,
02-05-1996,RELIANCE,EQ,266.05,264,267.6,260,,266.25,263.31,18100300,4.77E+14,,,
03-05-1996,RELIANCE,EQ,266.25,263.95,265.5,259,,260.2,262.51,17620450,4.63E+14,,,
06-05-1996,RELIANCE,EQ,260.2,254,255.4,244.3,,245.6,250.1,21102750,5.28E+14,,,
07-05-1996,RELIANCE,EQ,245.6,245.25,250.45,244.3,,248.6,247.89,19587000,4.86E+14,,,
08-05-1996,RELIANCE,EQ,248.6,244,253.5,241,,249.95,246.06,28050450,6.90E+14,,,
09-05-1996,RELIANCE,EQ,249.95,245.25,250.4,242.5,,243.85,246.06,21757350,5.35E+14,,,
10-05-1996,RELIANCE,EQ,243.85,238,242.65,236.55,,241.3,239.41,21646350,5.18E+14,,,
13-05-1996,RELIANCE,EQ,241.3,244.5,247.9,243.1,,246.4,245.44,14223050,3.49E+14,,,
14-05-1996,RELIANCE,EQ,246.4,246,254.9,244.75,,253.25,249.28,23243250,5.79E+14,,,
15-05-1996,RELIANCE,EQ,253.25,249.25,256,244.05,,253.8,249.72,32748350,8.18E+14,,,
16-05-1996,RELIANCE,EQ,253.8,256.75,260.5,253.55,,255.25,257.67,24583100,6.33E+14,,,
17-05-1996,RELIANCE,EQ,255.25,250,253,248.8,,250.2,250.78,20182550,5.06E+14,,,
20-05-1996,RELIANCE,EQ,250.2,247,247.4,241.6,,242.35,244.56,11643300,2.85E+14,,,
21-05-1996,RELIANCE,EQ,242.35,240.9,244,239.5,,241.5,241.57,16289200,3.94E+14,,,
22-05-1996,RELIANCE,EQ,241.5,244,245.2,242.05,,242.8,243.91,11401300,2.78E+14,,,
23-05-1996,RELIANCE,EQ,242.8,241.2,242.2,239.6,,240.8,240.76,10521250,2.53E+14,,,
24-05-1996,RELIANCE,EQ,240.8,243.1,243.8,241.8,,243.05,242.83,8453750,2.05E+14,,,
27-05-1996,RELIANCE,EQ,243.05,241,241,235.5,,235.9,238.05,13776550,3.28E+14,,,
28-05-1996,RELIANCE,EQ,235.9,231,231,225.55,,228.25,228.4,19477700,4.45E+14,,,
29-05-1996,RELIANCE,EQ,228.25,233.05,244.5,233.05,,241.25,237.29,18374350,4.36E+14,,,
30-05-1996,RELIANCE,EQ,241.25,243,243.7,235.3,,236.85,238.68,18854900,4.50E+14,,,
31-05-1996,RELIANCE,EQ,236.85,240.25,240.5,236.1,,238.35,238.18,15921750,3.79E+14,,,
03-06-1996,RELIANCE,EQ,238.35,243,246.5,241.5,,245.65,244.13,17457450,4.26E+14,,,
04-06-1996,RELIANCE,EQ,245.65,249.95,251.45,237.75,,242.15,247.23,25677700,6.35E+14,,,
05-06-1996,RELIANCE,EQ,242.15,245,245,238.45,,240.6,241.13,11917700,2.87E+14,,,
06-06-1996,RELIANCE,EQ,240.6,243.95,249,243,,244.55,245.5,11819100,2.90E+14,,,
07-06-1996,RELIANCE,EQ,244.55,241.1,245.5,240.75,,244.35,243.33,7996100,1.95E+14,,,
10-06-1996,RELIANCE,EQ,244.35,243.5,244.5,241,,242.15,242.9,6481300,1.57E+14,,,
11-06-1996,RELIANCE,EQ,242.15,241,242.5,238.9,,240.25,240.7,8772050,2.11E+14,,,
12-06-1996,RELIANCE,EQ,240.25,244,246.45,242.1,,243.9,244.77,7153300,1.75E+14,,,
13-06-1996,RELIANCE,EQ,243.9,243.5,244.85,242.15,,242.95,243.63,4175350,1.02E+14,,,
14-06-1996,RELIANCE,EQ,242.95,244,246,243.2,,245.5,244.66,4379700,1.07E+14,,,
17-06-1996,RELIANCE,EQ,245.5,246.25,246.25,241.55,,242.15,243.4,3850350,9.37E+13,,,
18-06-1996,RELIANCE,EQ,242.15,241,241,233.1,,235.95,237.58,6824650,1.62E+14,,,
19-06-1996,RELIANCE,EQ,235.95,236,237,227.05,,228.9,231.68,8541550,1.98E+14,,,
20-06-1996,RELIANCE,EQ,228.9,227,230.25,224.5,,229.25,227.41,10162650,2.31E+14,,,
21-06-1996,RELIANCE,EQ,229.25,227.9,229.4,221.6,,222.9,225.29,12605400,2.84E+14,,,
24-06-1996,RELIANCE,EQ,222.9,221.1,223,217.6,,221,219.59,10982100,2.41E+14,,,
25-06-1996,RELIANCE,EQ,221,222,223,212,,216.35,219.58,12467500,2.74E+14,,,
26-06-1996,RELIANCE,EQ,216.35,217.7,217.7,211.15,,212.2,214.19,10572500,2.26E+14,,,
27-06-1996,RELIANCE,EQ,212.2,210.25,218,207.65,,216,212.29,19236750,4.08E+14,,,
28-06-1996,RELIANCE,EQ,216,218,221.75,211.55,,213.6,217.09,27115550,5.89E+14,,,
01-07-1996,RELIANCE,EQ,213.6,211.05,217.7,206.5,,208.75,209.59,19761700,4.14E+14,,,
02-07-1996,RELIANCE,EQ,208.75,208.9,210.9,203,,204.35,206.99,20282100,4.20E+14,,,
03-07-1996,RELIANCE,EQ,204.35,201.5,201.95,188.5,,190.65,194.7,23045600,4.49E+14,,,
04-07-1996,RELIANCE,EQ,190.65,187.25,195.8,184.2,,189.95,189.84,28804350,5.47E+14,,,
05-07-1996,RELIANCE,EQ,189.95,191.75,193.5,184.55,,187.1,188.9,21253550,4.01E+14,,,
08-07-1996,RELIANCE,EQ,0,190.95,207,186.55,,188.55,188.97,12419900,2.35E+14,,,
09-07-1996,RELIANCE,EQ,188.55,187.05,207,172,,179.3,183.2,19345150,3.54E+14,,,
10-07-1996,RELIANCE,EQ,179.3,173,179.95,172.1,,176.25,176.68,17136250,3.03E+14,,,
11-07-1996,RELIANCE,EQ,176.25,178.5,182.5,175.55,,176.7,179.38,16360750,2.93E+14,,,
12-07-1996,RELIANCE,EQ,176.7,175.5,175.95,168.55,,170.1,172.07,24598550,4.23E+14,,,
15-07-1996,RELIANCE,EQ,170.1,169,188,166.1,,179.55,179.59,51729750,9.29E+14,,,
16-07-1996,RELIANCE,EQ,179.55,200,217.15,200,,216.85,207.88,30655050,6.37E+14,,,
17-07-1996,RELIANCE,EQ,216.85,209,229,205.6,,220.7,217.83,39825300,8.68E+14,,,
18-07-1996,RELIANCE,EQ,220.7,223.95,231.75,223.95,,231.35,229.57,30297400,6.96E+14,,,
19-07-1996,RELIANCE,EQ,231.35,233.45,242.95,233.45,,242.8,241.81,14051100,3.40E+14,,,
22-07-1996,RELIANCE,EQ,235.9,235,247.7,224.4,,239.2,234.93,14482250,3.40E+14,,,
23-07-1996,RELIANCE,EQ,239.2,248,251.2,236.35,,241.25,247.12,17423200,4.31E+14,,,
24-07-1996,RELIANCE,EQ,241.25,235.05,235.05,217.15,,217.75,221.82,15986900,3.55E+14,,,
25-07-1996,RELIANCE,EQ,217.75,215.8,219,206.9,,207.95,212.67,21194100,4.51E+14,,,
26-07-1996,RELIANCE,EQ,207.95,207,211.4,202.4,,208.05,206.57,19068250,3.94E+14,,,
29-07-1996,RELIANCE,EQ,208.05,210.85,218.25,209.6,,212.2,214.62,15793800,3.39E+14,,,
30-07-1996,RELIANCE,EQ,212.2,209.1,210,201.6,,206.6,205.94,14707450,3.03E+14,,,
31-07-1996,RELIANCE,EQ,206.6,208,216.75,197.8,,213.8,205.7,14981550,3.08E+14,,,
01-08-1996,RELIANCE,EQ,213.8,217.95,220,208.6,,209.9,213.53,20484200,4.37E+14,,,
02-08-1996,RELIANCE,EQ,209.9,209.2,211.45,205.5,,207.05,208.61,12995400,2.71E+14,,,
05-08-1996,RELIANCE,EQ,207.05,206.6,207.9,203.05,,203.85,205.64,8193850,1.69E+14,,,
06-08-1996,RELIANCE,EQ,203.85,203,209.5,201.15,,205.95,204.12,11806600,2.41E+14,,,
07-08-1996,RELIANCE,EQ,205.95,206.75,211.5,205.5,,210.55,208.85,10921150,2.28E+14,,,
08-08-1996,RELIANCE,EQ,210.55,211.9,213.2,205.5,,206.45,208.68,10247300,2.14E+14,,,
09-08-1996,RELIANCE,EQ,206.45,206.8,209.4,205,,208.1,207.38,8497250,1.76E+14,,,
12-08-1996,RELIANCE,EQ,208.1,209,210.55,207.1,,208.05,208.79,6904900,1.44E+14,,,
13-08-1996,RELIANCE,EQ,208.05,207.5,210.95,206.8,,209.25,208.5,7013400,1.46E+14,,,
14-08-1996,RELIANCE,EQ,209.25,205.65,209.5,205.65,,206.4,207.82,6141850,1.28E+14,,,
16-08-1996,RELIANCE,EQ,206.4,206.5,207.9,204.55,,206.4,206.05,5397550,1.11E+14,,,
19-08-1996,RELIANCE,EQ,206.4,205.5,206,196.1,,197.25,201.29,8030600,1.62E+14,,,
20-08-1996,RELIANCE,EQ,197.25,195.25,203.5,194.15,,199.4,198.25,12571550,2.49E+14,,,
21-08-1996,RELIANCE,EQ,199.4,204.8,209.4,203.5,,209.4,208.3,11025750,2.30E+14,,,
22-08-1996,RELIANCE,EQ,209.4,216,217.45,209.65,,210.9,213.67,16770050,3.58E+14,,,
23-08-1996,RELIANCE,EQ,210.9,211,215.75,210,,213.45,213.28,12502400,2.67E+14,,,
26-08-1996,RELIANCE,EQ,213.45,211.5,213.4,208.4,,209.25,211,9975250,2.10E+14,,,
27-08-1996,RELIANCE,EQ,209.25,209,210.25,206,,207.55,208.03,10775300,2.24E+14,,,
28-08-1996,RELIANCE,EQ,207.55,208,213.75,208,,213.35,212.37,6137300,1.30E+14,,,
29-08-1996,RELIANCE,EQ,213.35,213.95,214.45,210.9,,211.35,212.69,6219600,1.32E+14,,,
30-08-1996,RELIANCE,EQ,211.35,211.1,212.2,210.1,,211.55,211.21,4365550,9.22E+13,,,
02-09-1996,RELIANCE,EQ,211.55,212.1,213.45,211.1,,212.7,212.44,4216750,8.96E+13,,,
03-09-1996,RELIANCE,EQ,212.7,213.45,214.9,206.1,,207.35,209.77,9857900,2.07E+14,,,
04-09-1996,RELIANCE,EQ,207.35,206.25,208.1,205.1,,207.6,206.97,4844150,1.00E+14,,,
05-09-1996,RELIANCE,EQ,207.6,208.45,211.25,208.45,,210.7,209.73,5124350,1.07E+14,,,
06-09-1996,RELIANCE,EQ,210.7,211.55,211.85,208.1,,208.95,209.57,3993450,8.37E+13,,,
09-09-1996,RELIANCE,EQ,208.95,208.9,209,206.5,,207.35,207.42,3857850,8.00E+13,,,
10-09-1996,RELIANCE,EQ,207.35,207.15,207.15,204.25,,205.5,205.59,5161700,1.06E+14,,,
11-09-1996,RELIANCE,EQ,205.5,205.1,207.9,202.1,,203.3,205.04,4453100,9.13E+13,,,
12-09-1996,RELIANCE,EQ,203.3,202,203.2,198.5,,201.8,200.74,9699950,1.95E+14,,,
13-09-1996,RELIANCE,EQ,201.8,202.95,203.35,199.55,,200.05,201.23,6495950,1.31E+14,,,
16-09-1996,RELIANCE,EQ,200.05,199.05,199.05,191.4,,192.9,195.31,7469400,1.46E+14,,,
17-09-1996,RELIANCE,EQ,192.9,193.05,198,192.8,,195.8,194.83,6327950,1.23E+14,,,
18-09-1996,RELIANCE,EQ,195.8,195,207.5,194.75,,205.35,201.26,7278000,1.46E+14,,,
19-09-1996,RELIANCE,EQ,205.35,205.95,207.55,197,,197.95,201.31,8776600,1.77E+14,,,
20-09-1996,RELIANCE,EQ,197.95,197.6,200.95,196,,196.85,197.78,5679200,1.12E+14,,,
23-09-1996,RELIANCE,EQ,196.85,196.05,197,192.15,,194.3,194.48,5822600,1.13E+14,,,
24-09-1996,RELIANCE,EQ,194.3,195,197.9,194.5,,195.8,195.54,4716950,9.22E+13,,,
25-09-1996,RELIANCE,EQ,195.8,197.9,201,196.5,,197.2,198.98,5289550,1.05E+14,,,
26-09-1996,RELIANCE,EQ,197.2,196.2,196.9,192.5,,194.1,194.27,4696850,9.12E+13,,,
27-09-1996,RELIANCE,EQ,194.1,193.95,193.95,187.15,,188.15,189.52,9216800,1.75E+14,,,
30-09-1996,RELIANCE,EQ,188.15,187,191.9,185.4,,191.05,188.52,8880950,1.67E+14,,,
01-10-1996,RELIANCE,EQ,191.05,192,192.85,188.55,,190.55,190.9,6648800,1.27E+14,,,
03-10-1996,RELIANCE,EQ,190.55,192.5,194.9,188.3,,189.7,191.37,5450600,1.04E+14,,,
04-10-1996,RELIANCE,EQ,189.7,190.75,192.25,186.25,,190.7,188.82,6429800,1.21E+14,,,
07-10-1996,RELIANCE,EQ,190.7,191.15,191.15,180.5,,187,186.38,9715800,1.81E+14,,,
08-10-1996,RELIANCE,EQ,187,186.1,190,181.55,,187.8,185.35,7023050,1.30E+14,,,
09-10-1996,RELIANCE,EQ,187.8,190,192,187.25,,190.25,189.45,6260800,1.19E+14,,,
10-10-1996,RELIANCE,EQ,190.25,189.7,196,188.8,,195.35,192.96,6942750,1.34E+14,,,
11-10-1996,RELIANCE,EQ,195.35,196.25,198.5,193.1,,195.1,196.22,7793850,1.53E+14,,,
14-10-1996,RELIANCE,EQ,195.1,193.25,194,188.55,,189.35,191.1,5772250,1.10E+14,,,
15-10-1996,RELIANCE,EQ,189.35,188.15,191.5,185.75,,188.8,188.28,5791200,1.09E+14,,,
16-10-1996,RELIANCE,EQ,188.8,192.05,192.95,187.85,,188.5,190.19,4973450,9.46E+13,,,
17-10-1996,RELIANCE,EQ,188.5,187.55,195,185.85,,193.35,190.01,10020950,1.90E+14,,,
18-10-1996,RELIANCE,EQ,193.35,194.5,198,191.8,,194.8,195.01,16045900,3.13E+14,,,
22-10-1996,RELIANCE,EQ,194.8,196.25,205.5,196.25,,201.75,202.45,14445750,2.92E+14,,,
23-10-1996,RELIANCE,EQ,201.75,212.2,214.7,209,,213.5,211.93,11475300,2.43E+14,,,
24-10-1996,RELIANCE,EQ,213.5,214.95,220.9,208.6,,210.7,215.46,23731750,5.11E+14,,,
25-10-1996,RELIANCE,EQ,210.7,209.95,215.25,209.55,,213.95,213.01,10967450,2.34E+14,,,
28-10-1996,RELIANCE,EQ,213.95,215,216,210.5,,211.55,213.31,7101750,1.51E+14,,,
29-10-1996,RELIANCE,EQ,211.55,210.55,216,206.05,,208.25,209.61,9118100,1.91E+14,,,
31-10-1996,RELIANCE,EQ,208.25,204.55,204.55,199.6,,202,201.65,6246600,1.26E+14,,,
01-11-1996,RELIANCE,EQ,202,203.45,216,195.45,,196.75,199.59,6304450,1.26E+14,,,
04-11-1996,RELIANCE,EQ,196.75,195,195,186.8,,188.7,190.03,7849500,1.49E+14,,,
05-11-1996,RELIANCE,EQ,188.7,188.15,190.65,184,,185.15,187.49,6128200,1.15E+14,,,
06-11-1996,RELIANCE,EQ,185.15,181.15,185.25,176.15,,182.95,181.43,13392700,2.43E+14,,,
07-11-1996,RELIANCE,EQ,182.95,185.4,186.35,183,,185.5,184.71,7058450,1.30E+14,,,
08-11-1996,RELIANCE,EQ,185.5,186.5,188.1,180.5,,187.15,185.72,5585500,1.04E+14,,,
10-11-1996,RELIANCE,EQ,187.15,188.75,188.9,182.1,,183.2,184.21,4271200,7.87E+13,,,
11-11-1996,RELIANCE,EQ,183.2,182.75,185.95,180.8,,183.45,182.31,5730850,1.04E+14,,,
13-11-1996,RELIANCE,EQ,183.45,182,187.75,182,,186.7,185.66,3269600,6.07E+13,,,
14-11-1996,RELIANCE,EQ,186.7,186,187,183.35,,184.25,184.81,2821050,5.21E+13,,,
15-11-1996,RELIANCE,EQ,184.25,183.65,187.9,183.05,,186.6,185.37,3199150,5.93E+13,,,
18-11-1996,RELIANCE,EQ,186.6,187.5,192.2,187.5,,191.7,190.34,5731900,1.09E+14,,,
19-11-1996,RELIANCE,EQ,191.7,192.15,192.95,187.45,,189.3,189.68,5268400,9.99E+13,,,
20-11-1996,RELIANCE,EQ,189.3,189.5,189.5,182.1,,182.85,185.21,4153000,7.69E+13,,,
21-11-1996,RELIANCE,EQ,182.85,182.55,184.6,177.85,,179.65,181.37,7486400,1.36E+14,,,
22-11-1996,RELIANCE,EQ,179.65,177.7,180.7,176.65,,177.85,178.53,8285700,1.48E+14,,,
25-11-1996,RELIANCE,EQ,177.85,177.25,190.3,173.75,,186.35,180.38,12755750,2.30E+14,,,
26-11-1996,RELIANCE,EQ,186.35,189.6,194.65,183.05,,189.4,189.59,14217450,2.70E+14,,,
27-11-1996,RELIANCE,EQ,189.4,183,183,177.25,,181.6,180.52,7942250,1.43E+14,,,
28-11-1996,RELIANCE,EQ,181.6,182,183.95,179.5,,180.65,181.61,4642150,8.43E+13,,,
29-11-1996,RELIANCE,EQ,180.65,181.9,183.3,180.3,,181.3,181.87,3596550,6.54E+13,,,
02-12-1996,RELIANCE,EQ,181.3,180.25,182.95,179.15,,180.85,181.63,2612350,4.74E+13,,,
03-12-1996,RELIANCE,EQ,180.85,180,186.4,179.7,,182.3,182.95,7147250,1.31E+14,,,
04-12-1996,RELIANCE,EQ,182.3,181,181,177.1,,179.75,179.03,4818750,8.63E+13,,,
05-12-1996,RELIANCE,EQ,179.75,178.1,184.9,176.75,,182.85,182.05,6752800,1.23E+14,,,
06-12-1996,RELIANCE,EQ,182.85,183.75,184.95,182,,183.15,183.31,3980250,7.30E+13,,,
09-12-1996,RELIANCE,EQ,183.15,182,184.55,181.85,,182.85,183.29,2905650,5.33E+13,,,
10-12-1996,RELIANCE,EQ,182.85,182,182.4,178.55,,179.7,180.62,3923200,7.09E+13,,,
11-12-1996,RELIANCE,EQ,179.7,180.45,192.3,180.45,,192.25,188.59,7302800,1.38E+14,,,
12-12-1996,RELIANCE,EQ,192.25,194,195.35,187.3,,188.05,191,8672800,1.66E+14,,,
13-12-1996,RELIANCE,EQ,188.05,187.1,189,185.3,,188.1,187.13,4517750,8.45E+13,,,
16-12-1996,RELIANCE,EQ,188.1,189.3,196,189.3,,194.8,193.57,7091250,1.37E+14,,,
17-12-1996,RELIANCE,EQ,194.8,194.5,196.1,190.2,,192.2,193.1,6027750,1.16E+14,,,
18-12-1996,RELIANCE,EQ,192.2,195,198.75,193.65,,195.05,196.64,7059850,1.39E+14,,,
19-12-1996,RELIANCE,EQ,195.05,194.5,197.5,192.75,,195.15,194.25,4773200,9.27E+13,,,
20-12-1996,RELIANCE,EQ,195.15,197.6,205.5,197.6,,204,201.93,12818250,2.59E+14,,,
23-12-1996,RELIANCE,EQ,204,204.95,204.95,199.6,,200.95,201.92,7430700,1.50E+14,,,
24-12-1996,RELIANCE,EQ,200.95,200.4,202,198.5,,200.55,199.92,5456600,1.09E+14,,,
26-12-1996,RELIANCE,EQ,200.55,204,210.75,204,,209.75,208.48,5166900,1.08E+14,,,
31-12-1996,RELIANCE,EQ,209.75,210.75,211,205.1,,206.65,207.63,3726450,7.74E+13,,,
01-01-1997,RELIANCE,EQ,206.65,209.5,220.5,209.5,,219.4,216.55,10098300,2.19E+14,,,
02-01-1997,RELIANCE,EQ,219.4,219.95,220,213.6,,214.2,216.5,7447500,1.61E+14,,,
03-01-1997,RELIANCE,EQ,214.2,212.55,217.25,212.55,,216.7,215.46,7016100,1.51E+14,,,
06-01-1997,RELIANCE,EQ,216.7,218,219,214.5,,215.3,216.49,4696700,1.02E+14,,,
07-01-1997,RELIANCE,EQ,215.3,215.1,218.45,213.8,,216.8,216.64,6885700,1.49E+14,,,
08-01-1997,RELIANCE,EQ,216.8,221.95,224.95,218.5,,220.35,222.22,9667400,2.15E+14,,,
09-01-1997,RELIANCE,EQ,220.35,218.75,221.9,217.35,,219.85,219.36,7199100,1.58E+14,,,
10-01-1997,RELIANCE,EQ,219.85,223.5,224.4,221.25,,222.6,222.79,7252200,1.62E+14,,,
13-01-1997,RELIANCE,EQ,222.6,220,223,218.5,,222.25,220.64,5972500,1.32E+14,,,
14-01-1997,RELIANCE,EQ,222.25,224,235.5,221.6,,231.1,225.57,7681250,1.73E+14,,,
15-01-1997,RELIANCE,EQ,231.1,235,247.3,233.55,,247.3,243.04,13117950,3.19E+14,,,
16-01-1997,RELIANCE,EQ,247.3,264.65,264.65,237.5,,241.15,251.6,15216500,3.83E+14,,,
17-01-1997,RELIANCE,EQ,241.15,233,247,233,,243.65,241.07,13016800,3.14E+14,,,
20-01-1997,RELIANCE,EQ,243.65,244,244.5,233.3,,234.95,238.96,7685850,1.84E+14,,,
21-01-1997,RELIANCE,EQ,234.95,233.5,237,228.1,,230.35,232.78,8113650,1.89E+14,,,
22-01-1997,RELIANCE,EQ,230.35,237,246.5,237,,246.1,243.91,10437750,2.55E+14,,,
24-01-1997,RELIANCE,EQ,246.1,252,261.15,252,,259.1,256.89,18576950,4.77E+14,,,
27-01-1997,RELIANCE,EQ,259.1,265,275,263.5,,268.3,269.68,18446250,4.97E+14,,,
28-01-1997,RELIANCE,EQ,268.3,273.75,276.15,267.65,,275.25,271.79,11961600,3.25E+14,,,
29-01-1997,RELIANCE,EQ,275.25,288,288,268.3,,274.25,279.62,17977500,5.03E+14,,,
30-01-1997,RELIANCE,EQ,274.25,269,278.5,268.5,,273.95,273.56,21161700,5.79E+14,,,
31-01-1997,RELIANCE,EQ,273.95,268.55,273,264,,267.8,269.26,18290900,4.92E+14,,,
03-02-1997,RELIANCE,EQ,267.8,259.5,264.75,250,,253.05,258.87,13783000,3.57E+14,,,
04-02-1997,RELIANCE,EQ,253.05,252.6,267.9,251.6,,263.8,260.7,17401500,4.54E+14,,,
05-02-1997,RELIANCE,EQ,263.8,271.5,273.9,261.3,,263.05,268.57,13124850,3.52E+14,,,
06-02-1997,RELIANCE,EQ,263.05,263.05,270.3,259.55,,267.3,264.36,15902300,4.20E+14,,,
07-02-1997,RELIANCE,EQ,267.3,268.5,275.45,266,,273.65,270.66,16212500,4.39E+14,,,
10-02-1997,RELIANCE,EQ,273.65,273.75,274.5,267.9,,272.65,272.05,11531900,3.14E+14,,,
11-02-1997,RELIANCE,EQ,272.65,270.95,276.95,270,,274.9,274.03,9061450,2.48E+14,,,
12-02-1997,RELIANCE,EQ,274.9,275,278.25,271.6,,273.85,275.42,8989150,2.48E+14,,,
13-02-1997,RELIANCE,EQ,273.85,272.25,274.95,270.6,,272.85,272.62,7228650,1.97E+14,,,
14-02-1997,RELIANCE,EQ,272.85,272,275,271.75,,274,273.98,5155050,1.41E+14,,,
17-02-1997,RELIANCE,EQ,274,277.5,280,273.5,,275.15,276.53,8347150,2.31E+14,,,
18-02-1997,RELIANCE,EQ,275.15,275.5,275.5,266.25,,268.25,270.57,8953500,2.42E+14,,,
19-02-1997,RELIANCE,EQ,268.25,270.1,273.6,266.45,,272.85,270.17,10367550,2.80E+14,,,
20-02-1997,RELIANCE,EQ,272.85,272,273.5,268.65,,270.15,271.34,7473750,2.03E+14,,,
21-02-1997,RELIANCE,EQ,270.15,268,269.35,265.4,,266.3,267.39,7154250,1.91E+14,,,
24-02-1997,RELIANCE,EQ,266.3,264.3,264.5,255.05,,256.3,259.14,8546150,2.21E+14,,,
25-02-1997,RELIANCE,EQ,256.3,255,268.85,253.05,,261.5,263,18325350,4.82E+14,,,
26-02-1997,RELIANCE,EQ,261.5,259.9,265.5,258.4,,263.85,261.94,9192800,2.41E+14,,,
27-02-1997,RELIANCE,EQ,263.85,265.1,270.75,264.9,,269.7,267.46,9974050,2.67E+14,,,
28-02-1997,RELIANCE,EQ,269.7,291.25,299,286,,293.75,291.71,5895150,1.72E+14,,,
01-03-1997,RELIANCE,EQ,272.2,301.95,313.75,299.1,,309.9,304.79,14948700,4.56E+14,,,
03-03-1997,RELIANCE,EQ,309.9,307.1,313.5,303.5,,305.2,308.93,11965950,3.70E+14,,,
04-03-1997,RELIANCE,EQ,305.2,306.5,309.95,302.45,,307.9,306.19,10456000,3.20E+14,,,
05-03-1997,RELIANCE,EQ,307.9,318,319.95,298.2,,303.95,307.37,22387500,6.88E+14,,,
06-03-1997,RELIANCE,EQ,303.95,299.1,303,296.5,,300.7,299.71,14908400,4.47E+14,,,
10-03-1997,RELIANCE,EQ,300.7,294.4,294.4,284.6,,286.2,289.87,13707900,3.97E+14,,,
11-03-1997,RELIANCE,EQ,286.2,284,287,268,,270.95,277.56,20267850,5.63E+14,,,
12-03-1997,RELIANCE,EQ,270.95,280.9,283.85,274.6,,278.75,278.69,15580550,4.34E+14,,,
13-03-1997,RELIANCE,EQ,278.75,281.45,281.85,273.4,,275.1,276.77,9928400,2.75E+14,,,
14-03-1997,RELIANCE,EQ,275.1,272,285,270.8,,280.65,279.71,24243700,6.78E+14,,,
17-03-1997,RELIANCE,EQ,280.65,281.95,286,278.6,,284.55,282.79,16957000,4.80E+14,,,
18-03-1997,RELIANCE,EQ,284.55,284.5,292.9,283.6,,288.3,288.4,16542950,4.77E+14,,,
19-03-1997,RELIANCE,EQ,288.3,293.95,295.25,281,,282.35,287.26,12680400,3.64E+14,,,
20-03-1997,RELIANCE,EQ,282.35,280.5,287.95,277.25,,284.25,282.01,15359450,4.33E+14,,,
21-03-1997,RELIANCE,EQ,284.25,288,290.9,286.25,,288.55,288.82,10620500,3.07E+14,,,
25-03-1997,RELIANCE,EQ,288.55,290.75,292,286.05,,288.55,289,11376050,3.29E+14,,,
26-03-1997,RELIANCE,EQ,288.55,291.75,295.9,290.55,,291.7,292.98,14903950,4.37E+14,,,
27-03-1997,RELIANCE,EQ,291.7,290.5,292.7,288.5,,291.6,290.51,7979500,2.32E+14,,,
31-03-1997,RELIANCE,EQ,291.6,271.2,271.2,262.45,,262.8,267.22,130200,3.48E+12,,,
01-04-1997,RELIANCE,EQ,262.8,242.35,265.95,240,,261.1,258.33,17109400,4.42E+14,,,
02-04-1997,RELIANCE,EQ,261.1,269.9,271.85,262.25,,265.5,266.45,13204150,3.52E+14,,,
03-04-1997,RELIANCE,EQ,265.5,265.95,269.75,263.2,,267.9,267.2,10406300,2.78E+14,,,
04-04-1997,RELIANCE,EQ,267.9,263.9,267.75,262.05,,266.75,265.44,6981150,1.85E+14,,,
07-04-1997,RELIANCE,EQ,266.75,265.75,265.95,262.3,,264.05,264.65,6338250,1.68E+14,,,
09-04-1997,RELIANCE,EQ,264.05,271.9,275.15,270.15,,274.25,273.02,12600250,3.44E+14,,,
10-04-1997,RELIANCE,EQ,274.25,270.5,271.75,256.25,,266.1,266.63,12283450,3.28E+14,,,
11-04-1997,RELIANCE,EQ,266.1,257,270.95,256.55,,267.8,264.49,10105700,2.67E+14,,,
12-04-1997,RELIANCE,EQ,267.8,263,268,261.55,,262.95,263.62,4660300,1.23E+14,,,
15-04-1997,RELIANCE,EQ,262.95,267.75,269.4,263.6,,265.55,265.93,6776600,1.80E+14,,,
17-04-1997,RELIANCE,EQ,265.55,269,280.85,267.8,,279.7,275.59,12869650,3.55E+14,,,
21-04-1997,RELIANCE,EQ,279.7,281.5,299.3,281.1,,299.2,289.29,14540950,4.21E+14,,,
22-04-1997,RELIANCE,EQ,299.2,306,318,297.05,,302.85,308.63,25944750,8.01E+14,,,
23-04-1997,RELIANCE,EQ,302.85,310,311,305.5,,306.6,308.49,13670350,4.22E+14,,,
24-04-1997,RELIANCE,EQ,306.6,307.85,308.75,303.1,,304.6,305.65,10028900,3.07E+14,,,
25-04-1997,RELIANCE,EQ,304.6,302.95,306.1,302.3,,305.45,304.68,8658650,2.64E+14,,,
28-04-1997,RELIANCE,EQ,305.45,305,307.6,303.5,,305.2,305.5,6193600,1.89E+14,,,
29-04-1997,RELIANCE,EQ,305.2,304.05,305.7,303.1,,305.15,304.37,5587550,1.70E+14,,,
30-04-1997,RELIANCE,EQ,305.15,312.5,314.75,309,,309.7,311.03,12137950,3.78E+14,,,
02-05-1997,RELIANCE,EQ,309.7,307,307.95,304.75,,305.35,306.03,5832150,1.78E+14,,,
05-05-1997,RELIANCE,EQ,305.35,301.2,302.5,298.3,,299.15,300.12,9205300,2.76E+14,,,
06-05-1997,RELIANCE,EQ,299.15,300,304,299.05,,302.8,301.11,7088650,2.13E+14,,,
07-05-1997,RELIANCE,EQ,302.8,304,304,300.2,,300.8,301.91,4934700,1.49E+14,,,
08-05-1997,RELIANCE,EQ,300.8,300.9,302.4,299.4,,301.85,301.34,3548150,1.07E+14,,,
09-05-1997,RELIANCE,EQ,301.85,302.5,302.9,300.5,,301.2,301.5,3044550,9.18E+13,,,
12-05-1997,RELIANCE,EQ,301.2,301,301.75,292.1,,292.9,296.33,9763950,2.89E+14,,,
13-05-1997,RELIANCE,EQ,292.9,292.5,294.5,291.6,,292.65,292.84,5936350,1.74E+14,,,
14-05-1997,RELIANCE,EQ,292.65,292.8,296.9,288.15,,296.05,292.41,12775250,3.74E+14,,,
15-05-1997,RELIANCE,EQ,296.05,294.25,296.5,293.25,,294.15,294.86,6991100,2.06E+14,,,
16-05-1997,RELIANCE,EQ,294.15,293.5,295.5,293.1,,294.75,294.42,4154700,1.22E+14,,,
19-05-1997,RELIANCE,EQ,294.75,298,301.1,295.65,,297.15,298.26,5753500,1.72E+14,,,
20-05-1997,RELIANCE,EQ,297.15,297.25,298.8,296.2,,297.1,297.19,2307100,6.86E+13,,,
21-05-1997,RELIANCE,EQ,297.1,297,297,291.55,,292.5,294.14,5477750,1.61E+14,,,
22-05-1997,RELIANCE,EQ,292.5,293.1,293.5,287.5,,289.85,289.57,8790600,2.55E+14,,,
23-05-1997,RELIANCE,EQ,289.85,289,294.45,286.6,,290.25,290.28,11900650,3.45E+14,,,
26-05-1997,RELIANCE,EQ,290.25,289.25,291.2,287.5,,288.15,289.24,5089150,1.47E+14,,,
27-05-1997,RELIANCE,EQ,288.15,289.3,292.4,282.2,,284.65,287.7,12075100,3.47E+14,,,
28-05-1997,RELIANCE,EQ,284.65,286,287.85,281.85,,282.55,284.62,5179250,1.47E+14,,,
29-05-1997,RELIANCE,EQ,282.55,281.9,296.2,280.9,,294.25,289.29,18112100,5.24E+14,,,
30-05-1997,RELIANCE,EQ,294.25,296.05,302.4,294.25,,301.05,298.94,17128750,5.12E+14,,,
02-06-1997,RELIANCE,EQ,301.05,303.5,305.95,300.55,,304.55,303.36,11702900,3.55E+14,,,
03-06-1997,RELIANCE,EQ,304.55,305,310.9,301,,303.35,306.11,12898300,3.95E+14,,,
04-06-1997,RELIANCE,EQ,303.35,306,307.35,302.55,,303.75,304.41,6239400,1.90E+14,,,
05-06-1997,RELIANCE,EQ,303.75,306.4,315.25,305.3,,310.75,310.71,21223850,6.59E+14,,,
06-06-1997,RELIANCE,EQ,310.75,312,313.25,307.5,,308.15,310.08,9691350,3.01E+14,,,
09-06-1997,RELIANCE,EQ,308.15,306,311.85,304.5,,308.9,309.18,11571900,3.58E+14,,,
10-06-1997,RELIANCE,EQ,308.9,312,315,309.8,,313.6,312.19,10935550,3.41E+14,,,
11-06-1997,RELIANCE,EQ,313.6,317.5,320.5,316.05,,317.3,318.78,10125400,3.23E+14,,,
12-06-1997,RELIANCE,EQ,317.3,317.4,324.95,317,,324,321.58,14667500,4.72E+14,,,
13-06-1997,RELIANCE,EQ,324,326,328.5,320.5,,322.9,325.16,11054900,3.59E+14,,,
16-06-1997,RELIANCE,EQ,322.9,320.9,322,313.25,,315.35,316.72,9620100,3.05E+14,,,
17-06-1997,RELIANCE,EQ,315.35,319,323,318.15,,319.85,320.54,9711150,3.11E+14,,,
18-06-1997,RELIANCE,EQ,319.85,326,329.45,322.35,,323.75,325.85,8534650,2.78E+14,,,
19-06-1997,RELIANCE,EQ,323.75,321,344,319.55,,341.9,333.16,20688800,6.89E+14,,,
20-06-1997,RELIANCE,EQ,341.9,346.05,365.5,345.5,,359.7,357.4,25444500,9.09E+14,,,
23-06-1997,RELIANCE,EQ,359.7,363.5,371.7,363.25,,365.05,366.9,13362050,4.90E+14,,,
24-06-1997,RELIANCE,EQ,365.05,365,372,363.2,,368.85,367.23,10939200,4.02E+14,,,
25-06-1997,RELIANCE,EQ,368.85,379,383.9,366,,368.55,373.37,25120400,9.38E+14,,,
26-06-1997,RELIANCE,EQ,368.55,368.25,390,352.1,,379.7,376.52,41989250,1.58E+15,,,
27-06-1997,RELIANCE,EQ,379.7,376.8,378.5,368.5,,369.65,373.44,14258200,5.32E+14,,,
30-06-1997,RELIANCE,EQ,369.65,365,369.9,361.55,,368.35,365.22,14404300,5.26E+14,,,
01-07-1997,RELIANCE,EQ,368.35,372,373.8,362,,365.7,368.3,15785650,5.81E+14,,,
02-07-1997,RELIANCE,EQ,365.7,370.45,376.9,368,,370.15,372.59,12590100,4.69E+14,,,
03-07-1997,RELIANCE,EQ,370.15,368.25,371.5,364.1,,365.25,367.23,8066750,2.96E+14,,,
04-07-1997,RELIANCE,EQ,365.25,366.25,367.25,356.7,,358.95,361.64,11064850,4.00E+14,,,
07-07-1997,RELIANCE,EQ,358.95,358,365.25,357.35,,360.35,362.34,9823300,3.56E+14,,,
08-07-1997,RELIANCE,EQ,360.35,359.55,361.75,354,,356,357.42,11029300,3.94E+14,,,
09-07-1997,RELIANCE,EQ,356,364,366.8,363,,365.45,364.79,7679100,2.80E+14,,,
10-07-1997,RELIANCE,EQ,365.45,368,372,364.5,,367.05,369.45,12326050,4.55E+14,,,
11-07-1997,RELIANCE,EQ,367.05,362.4,363,357.3,,358.75,359.98,8651050,3.11E+14,,,
14-07-1997,RELIANCE,EQ,358.75,356.1,358,344,,346.1,350.42,11318000,3.97E+14,,,
15-07-1997,RELIANCE,EQ,346.1,348.75,351.4,345.5,,347.65,348.1,9647900,3.36E+14,,,
16-07-1997,RELIANCE,EQ,347.65,353,355.9,349.1,,350.8,352.87,10539000,3.72E+14,,,
17-07-1997,RELIANCE,EQ,350.8,351,352.5,347.55,,350,350.27,6988650,2.45E+14,,,
21-07-1997,RELIANCE,EQ,350,345,345.9,342.25,,345.15,344.26,4019400,1.38E+14,,,
22-07-1997,RELIANCE,EQ,345.15,347,347.4,342.75,,344.3,345.09,5851100,2.02E+14,,,
23-07-1997,RELIANCE,EQ,344.3,348,361.5,347.75,,360.15,355.7,14504800,5.16E+14,,,
24-07-1997,RELIANCE,EQ,360.15,363,364.9,353,,355,359.97,11713550,4.22E+14,,,
25-07-1997,RELIANCE,EQ,355,353,354.4,346.05,,350.85,350.83,10809800,3.79E+14,,,
28-07-1997,RELIANCE,EQ,350.85,352,354,349,,351.65,351.26,5526950,1.94E+14,,,
29-07-1997,RELIANCE,EQ,351.65,351,355,350.05,,354.4,352.74,8608500,3.04E+14,,,
30-07-1997,RELIANCE,EQ,354.4,356.85,358.75,352.55,,353.4,355.53,4872200,1.73E+14,,,
31-07-1997,RELIANCE,EQ,353.4,354.25,360.9,352.7,,360,358.04,8748900,3.13E+14,,,
01-08-1997,RELIANCE,EQ,360,360.95,364.7,359.5,,363.75,362.06,10808350,3.91E+14,,,
04-08-1997,RELIANCE,EQ,363.75,365,366.45,361.8,,362.85,364.41,7428300,2.71E+14,,,
05-08-1997,RELIANCE,EQ,362.85,364,373,362.25,,371,367.38,9478850,3.48E+14,,,
06-08-1997,RELIANCE,EQ,371,374,375,370.1,,373.25,372.28,1517900,5.65E+13,,,
07-08-1997,RELIANCE,EQ,373.25,362.15,378,362.15,,372.65,372.55,17387150,6.48E+14,,,
08-08-1997,RELIANCE,EQ,372.65,370.1,374.2,370,,372.65,372.38,6845200,2.55E+14,,,
11-08-1997,RELIANCE,EQ,372.65,372,379.35,370.25,,378.2,375.14,10058100,3.77E+14,,,
12-08-1997,RELIANCE,EQ,378.2,379.35,385.5,375,,378.55,381.53,12596550,4.81E+14,,,
13-08-1997,RELIANCE,EQ,378.55,373.9,376.6,372,,374.5,374.45,6075400,2.27E+14,,,
14-08-1997,RELIANCE,EQ,374.5,373.5,375.85,372.05,,372.8,373.47,5319400,1.99E+14,,,
18-08-1997,RELIANCE,EQ,372.8,371.95,371.95,364.15,,365.25,366.32,4622550,1.69E+14,,,
19-08-1997,RELIANCE,EQ,365.25,365.95,367.75,360,,362.1,364.2,6195750,2.26E+14,,,
20-08-1997,RELIANCE,EQ,362.1,362.5,366.45,360.35,,365.8,363.29,5661200,2.06E+14,,,
21-08-1997,RELIANCE,EQ,365.8,366.95,368,358.3,,359.15,360.77,4758750,1.72E+14,,,
22-08-1997,RELIANCE,EQ,359.15,358.5,360,347.5,,348.25,352.31,9703450,3.42E+14,,,
25-08-1997,RELIANCE,EQ,348.25,345.7,345.7,336,,339.95,340.68,10295750,3.51E+14,,,
26-08-1997,RELIANCE,EQ,339.95,341,346.4,339.35,,341.55,342.52,9893000,3.39E+14,,,
27-08-1997,RELIANCE,EQ,341.55,351.9,359.9,346.5,,347.35,350.43,6359050,2.23E+14,,,
28-08-1997,RELIANCE,EQ,347.35,345.35,347,338.05,,339.15,342.13,7719750,2.64E+14,,,
29-08-1997,RELIANCE,EQ,339.15,338.1,338.9,327.9,,330.3,333.13,10520650,3.50E+14,,,
01-09-1997,RELIANCE,EQ,330.3,330.75,339.9,330,,338.05,335.29,9869050,3.31E+14,,,
02-09-1997,RELIANCE,EQ,338.05,340,342.7,332.5,,338.7,337.83,10907700,3.68E+14,,,
03-09-1997,RELIANCE,EQ,338.7,344.5,346.45,338.5,,340.25,342.67,9627150,3.30E+14,,,
04-09-1997,RELIANCE,EQ,340.25,339.1,345.5,337,,344.3,340.81,9559950,3.26E+14,,,
05-09-1997,RELIANCE,EQ,344.3,345.5,347.35,342.1,,345.4,345.03,8457300,2.92E+14,,,
08-09-1997,RELIANCE,EQ,345.4,342,345.5,340,,344.75,343.01,4743600,1.63E+14,,,
09-09-1997,RELIANCE,EQ,344.75,345.8,347.4,343.2,,345.1,345.05,5540300,1.91E+14,,,
10-09-1997,RELIANCE,EQ,345.1,342.15,344,340.05,,342.2,342.44,4982100,1.71E+14,,,
11-09-1997,RELIANCE,EQ,342.2,343.5,351.35,342.8,,347.5,347.87,10677400,3.71E+14,,,
12-09-1997,RELIANCE,EQ,347.5,345.4,346.8,343.8,,345.4,345.19,5003150,1.73E+14,,,
15-09-1997,RELIANCE,EQ,345.4,344.65,346.75,343.55,,344.65,345.17,3031900,1.05E+14,,,
16-09-1997,RELIANCE,EQ,344.65,345.15,354.2,345.15,,351.4,351.27,8454700,2.97E+14,,,
17-09-1997,RELIANCE,EQ,351.4,352.15,354,351.5,,352.15,352.49,694650,2.45E+13,,,
18-09-1997,RELIANCE,EQ,352.15,348,349,344.5,,347.05,347.15,5729550,1.99E+14,,,
19-09-1997,RELIANCE,EQ,347.05,347.95,351.5,346.5,,347.05,348.55,5247400,1.83E+14,,,
22-09-1997,RELIANCE,EQ,347.05,346.3,346.3,336.1,,337.2,339.31,6093950,2.07E+14,,,
23-09-1997,RELIANCE,EQ,337.2,336.1,339.5,335,,336.95,337.49,4867500,1.64E+14,,,
24-09-1997,RELIANCE,EQ,336.95,343,345.9,339.55,,340.2,342.05,3910550,1.34E+14,,,
25-09-1997,RELIANCE,EQ,340.2,339,348.5,338,,347.3,344.75,10090200,3.48E+14,,,
26-09-1997,RELIANCE,EQ,347.3,349,354.8,349,,351.75,352.1,9100250,3.20E+14,,,
29-09-1997,RELIANCE,EQ,351.75,356,362.1,355.05,,358.3,358.82,8606250,3.09E+14,,,
30-09-1997,RELIANCE,EQ,358.3,357.85,362.95,356.75,,361.45,359.67,7098800,2.55E+14,,,
01-10-1997,RELIANCE,EQ,361.45,361,363.5,354.9,,360.9,358.6,8612900,3.09E+14,,,
09-10-1997,RELIANCE,EQ,360.9,364.25,385.9,363.25,,383.35,373.99,20416000,7.64E+14,,,
10-10-1997,RELIANCE,EQ,383.35,386.7,421.7,386.7,,421.5,413.45,30093250,1.24E+15,,,
13-10-1997,RELIANCE,EQ,421.5,429.9,440.8,425.4,,430.2,432.66,29317850,1.27E+15,,,
14-10-1997,RELIANCE,EQ,430.2,428,433.15,391,,399.5,418.57,29622600,1.24E+15,,,
15-10-1997,RELIANCE,EQ,399.5,401.7,407.7,395.25,,402.2,400.56,14544950,5.83E+14,,,
16-10-1997,RELIANCE,EQ,402.2,404.95,413.3,399.6,,404.35,403.84,16183450,6.54E+14,,,
17-10-1997,RELIANCE,EQ,404.35,406,413.65,403.8,,406.25,408.05,14972600,6.11E+14,,,
20-10-1997,RELIANCE,EQ,406.25,405.05,411.25,400,,410.3,406.95,9373850,3.81E+14,,,
21-10-1997,RELIANCE,EQ,410.3,411,419.8,405,,408.55,413.36,17575000,7.26E+14,,,
22-10-1997,RELIANCE,EQ,408.55,414,418.8,410.75,,412.35,414.26,11694600,4.84E+14,,,
23-10-1997,RELIANCE,EQ,412.35,413,415.5,401.15,,405.45,408,14009550,5.72E+14,,,
24-10-1997,RELIANCE,EQ,405.45,405,405,390.3,,395.95,396.57,16097850,6.38E+14,,,
27-10-1997,RELIANCE,EQ,395.95,380.9,393.25,376.65,,378.4,381.17,12451750,4.75E+14,,,
28-10-1997,RELIANCE,EQ,378.4,377.1,377.1,340.6,,341.15,348.31,14818300,5.16E+14,,,
29-10-1997,RELIANCE,EQ,341.15,348.85,375.1,348.85,,374.15,367.22,17027850,6.25E+14,,,
30-10-1997,RELIANCE,EQ,374.15,372.05,372.05,357.6,,362.5,363.56,6093100,2.22E+14,,,
03-11-1997,RELIANCE,EQ,362.5,363.05,371.8,353.05,,362.8,360.4,9882650,3.56E+14,,,
04-11-1997,RELIANCE,EQ,362.8,362,369,350.75,,354.15,358.35,10341750,3.71E+14,,,
05-11-1997,RELIANCE,EQ,354.15,184,187.25,181.65,,182.65,183.77,6848700,1.26E+14,,,
06-11-1997,RELIANCE,EQ,182.65,182,182,177.25,,180.5,179.28,7167950,1.29E+14,,,
07-11-1997,RELIANCE,EQ,180.5,178.05,179.9,177.1,,178.55,178.51,3644850,6.51E+13,,,
10-11-1997,RELIANCE,EQ,178.55,177.6,177.6,174.2,,174.55,175.77,4368400,7.68E+13,,,
11-11-1997,RELIANCE,EQ,174.55,174.1,177.35,173.55,,175.45,175.5,4390400,7.71E+13,,,
12-11-1997,RELIANCE,EQ,175.45,174.95,176.4,168.55,,169.25,172.26,10872250,1.87E+14,,,
13-11-1997,RELIANCE,EQ,169.25,168.2,168.5,161.75,,164,164.58,10998650,1.81E+14,,,
17-11-1997,RELIANCE,EQ,164,165.35,168.25,163.4,,167.2,166.05,8449500,1.40E+14,,,
18-11-1997,RELIANCE,EQ,167.2,166.5,167,162.55,,163.4,163.84,6808150,1.12E+14,,,
19-11-1997,RELIANCE,EQ,163.4,162.8,162.8,156.6,,157.3,158.39,11520100,1.82E+14,,,
20-11-1997,RELIANCE,EQ,157.3,156.05,158.75,151.3,,155.35,155.21,9466000,1.47E+14,,,
21-11-1997,RELIANCE,EQ,155.35,154.1,157.9,153,,155.4,155.52,7180250,1.12E+14,,,
24-11-1997,RELIANCE,EQ,155.4,154,156.75,147.65,,148.3,150.85,9583350,1.45E+14,,,
25-11-1997,RELIANCE,EQ,148.3,147.5,160.4,147.1,,157.5,156.31,15819350,2.47E+14,,,
26-11-1997,RELIANCE,EQ,157.5,159,167,159,,163.7,163.9,13810950,2.26E+14,,,
27-11-1997,RELIANCE,EQ,163.7,163,167.5,159.1,,166.95,164.85,12915300,2.13E+14,,,
28-11-1997,RELIANCE,EQ,166.95,166.1,166.1,156.7,,158.65,160.11,13317000,2.13E+14,,,
01-12-1997,RELIANCE,EQ,158.65,157.1,161.95,155.25,,160.7,158.82,7433600,1.18E+14,,,
02-12-1997,RELIANCE,EQ,160.7,160.3,162,157.05,,158.05,159.66,7733450,1.23E+14,,,
03-12-1997,RELIANCE,EQ,158.05,158.9,161.25,157.2,,158.65,159.25,7545100,1.20E+14,,,
04-12-1997,RELIANCE,EQ,158.65,157.75,171.5,153.5,,160.85,163.45,26269800,4.29E+14,,,
05-12-1997,RELIANCE,EQ,160.85,160.1,170.45,160.1,,163.3,166.3,18567650,3.09E+14,,,
08-12-1997,RELIANCE,EQ,163.3,164.1,168.95,164,,167.55,167.03,9815800,1.64E+14,,,
09-12-1997,RELIANCE,EQ,167.55,168,169.55,152.1,,155.95,161.7,17631250,2.85E+14,,,
10-12-1997,RELIANCE,EQ,155.95,154.1,156.9,151.55,,154.2,154.22,8019450,1.24E+14,,,
11-12-1997,RELIANCE,EQ,154.2,154.05,157.45,149.65,,156.1,153.01,10980000,1.68E+14,,,
12-12-1997,RELIANCE,EQ,156.1,156.9,156.9,149.8,,150.45,152.63,13504300,2.06E+14,,,
15-12-1997,RELIANCE,EQ,150.45,150.15,155.4,147.65,,154.65,152.02,12692450,1.93E+14,,,
16-12-1997,RELIANCE,EQ,154.65,155,157.65,152.3,,156.25,154.78,10053750,1.56E+14,,,
17-12-1997,RELIANCE,EQ,156.25,158,159.9,155.15,,157.15,157.31,5294100,8.33E+13,,,
18-12-1997,RELIANCE,EQ,157.15,157.7,162.9,156.1,,157.2,159.36,9701200,1.55E+14,,,
19-12-1997,RELIANCE,EQ,157.2,156.35,161.3,155.5,,160.75,159.53,9096600,1.45E+14,,,
22-12-1997,RELIANCE,EQ,160.75,161.95,164.35,161.1,,162.75,162.56,6479300,1.05E+14,,,
23-12-1997,RELIANCE,EQ,162.75,163.4,165.35,162.9,,164.55,164.22,6026200,9.90E+13,,,
24-12-1997,RELIANCE,EQ,164.55,163.25,163.25,159.75,,162.6,161.35,5194500,8.38E+13,,,
26-12-1997,RELIANCE,EQ,162.6,163,167.25,162.5,,166.5,165.58,6882600,1.14E+14,,,
29-12-1997,RELIANCE,EQ,166.5,166.5,170.25,166.5,,169.45,168.77,5838150,9.85E+13,,,
30-12-1997,RELIANCE,EQ,169.45,170.5,170.5,164.25,,165.55,166.99,5103800,8.52E+13,,,
31-12-1997,RELIANCE,EQ,165.55,165,169.45,165,,167.7,167.75,4398700,7.38E+13,,,
01-01-1998,RELIANCE,EQ,167.7,166.85,171.25,165.95,,169.25,169.28,6137700,1.04E+14,,,
02-01-1998,RELIANCE,EQ,169.25,170,171.15,168.75,,169.3,169.94,3282150,5.58E+13,,,
05-01-1998,RELIANCE,EQ,169.3,170.15,174.5,170.15,,172.45,173.15,6552200,1.13E+14,,,
06-01-1998,RELIANCE,EQ,172.45,171.3,172.5,168.8,,171.05,170.26,4902800,8.35E+13,,,
07-01-1998,RELIANCE,EQ,171.05,172.8,173.25,169.2,,172.75,171.35,7187800,1.23E+14,,,
08-01-1998,RELIANCE,EQ,172.75,172.2,172.7,167.25,,168.3,170.25,8055750,1.37E+14,,,
09-01-1998,RELIANCE,EQ,168.3,167.15,167.15,163.05,,164,164.56,7447850,1.23E+14,,,
12-01-1998,RELIANCE,EQ,164,163.1,163.1,155.1,,156.4,157.78,8370350,1.32E+14,,,
13-01-1998,RELIANCE,EQ,156.4,156.25,160.9,156.25,,157.9,158.95,6080400,9.66E+13,,,
14-01-1998,RELIANCE,EQ,157.9,162.5,162.5,153.5,,154.85,156.3,7148200,1.12E+14,,,
15-01-1998,RELIANCE,EQ,154.85,153.8,157.1,153,,156.4,154.82,4951000,7.66E+13,,,
16-01-1998,RELIANCE,EQ,156.4,157.3,158,155.55,,157.2,156.99,3459750,5.43E+13,,,
19-01-1998,RELIANCE,EQ,157.2,156.5,161.9,155.05,,161.05,158.95,6073200,9.65E+13,,,
20-01-1998,RELIANCE,EQ,161.05,161.8,164.15,157.05,,158.4,161.08,5405000,8.71E+13,,,
21-01-1998,RELIANCE,EQ,158.4,159,160,158.1,,158.8,159.06,3052950,4.86E+13,,,
22-01-1998,RELIANCE,EQ,158.8,158.4,158.4,155.3,,155.95,156.32,3445150,5.39E+13,,,
23-01-1998,RELIANCE,EQ,155.95,155.5,156.5,153.8,,154.4,155.03,3561300,5.52E+13,,,
27-01-1998,RELIANCE,EQ,154.4,154.9,154.9,150.2,,151.5,152.59,5042250,7.69E+13,,,
28-01-1998,RELIANCE,EQ,151.5,150.1,152,146.65,,148.2,149.2,6226950,9.29E+13,,,
29-01-1998,RELIANCE,EQ,148.2,147.5,150.4,147.05,,149.7,148.79,3329000,4.95E+13,,,
30-01-1998,RELIANCE,EQ,149.7,150.3,154.55,149.75,,154.2,152.62,5946050,9.07E+13,,,
02-02-1998,RELIANCE,EQ,154.2,155,157.2,154.1,,156.75,155.9,4835950,7.54E+13,,,
03-02-1998,RELIANCE,EQ,156.75,157.25,160.05,155.65,,159.15,157.74,6170600,9.73E+13,,,
04-02-1998,RELIANCE,EQ,159.15,159.5,159.85,153.35,,154.3,157.31,5461200,8.59E+13,,,
05-02-1998,RELIANCE,EQ,154.3,154,157.4,154,,156.15,156.38,4186350,6.55E+13,,,
06-02-1998,RELIANCE,EQ,156.15,156.4,157.5,155.3,,156.4,156.24,3146850,4.92E+13,,,
09-02-1998,RELIANCE,EQ,156.4,156.85,159.2,156.05,,158.05,157.74,3862050,6.09E+13,,,
10-02-1998,RELIANCE,EQ,158.05,157.55,158.25,156.4,,157.35,157.44,3069300,4.83E+13,,,
11-02-1998,RELIANCE,EQ,157.35,156.4,157,150.95,,152.5,153.17,4148800,6.35E+13,,,
12-02-1998,RELIANCE,EQ,152.5,152,152.75,148.35,,149.25,150.14,6549500,9.83E+13,,,
13-02-1998,RELIANCE,EQ,149.25,149.95,151.75,149.1,,150.85,150.29,3187750,4.79E+13,,,
17-02-1998,RELIANCE,EQ,150.85,151.85,153.95,150.3,,151.3,151.8,4995900,7.58E+13,,,
18-02-1998,RELIANCE,EQ,151.3,151.1,151.75,149.4,,150.1,150.32,2373100,3.57E+13,,,
19-02-1998,RELIANCE,EQ,150.1,150.7,155.4,150.05,,152.8,153.41,6220750,9.54E+13,,,
20-02-1998,RELIANCE,EQ,152.8,153.4,154.4,150.05,,150.35,151.77,4873550,7.40E+13,,,
23-02-1998,RELIANCE,EQ,150.35,151.1,153.25,150.55,,152.7,151.98,3515600,5.34E+13,,,
24-02-1998,RELIANCE,EQ,152.7,153.35,153.75,151.7,,152.7,152.77,4780600,7.30E+13,,,
25-02-1998,RELIANCE,EQ,152.7,154.5,158,153.3,,157.15,156.7,5975150,9.36E+13,,,
26-02-1998,RELIANCE,EQ,157.15,157.35,158.6,155.8,,157.3,157.39,4684600,7.37E+13,,,
27-02-1998,RELIANCE,EQ,157.3,157.65,161.25,157.5,,160.2,159.42,6792950,1.08E+14,,,
02-03-1998,RELIANCE,EQ,160.2,160.8,168.25,160.8,,167.1,164.98,8826500,1.46E+14,,,
03-03-1998,RELIANCE,EQ,167.1,166.5,168,158.6,,160.45,161.79,7098400,1.15E+14,,,
04-03-1998,RELIANCE,EQ,160.45,162.1,168,162,,166.2,165.75,6201500,1.03E+14,,,
05-03-1998,RELIANCE,EQ,166.2,165.5,171.9,164,,166.75,168.9,8462300,1.43E+14,,,
06-03-1998,RELIANCE,EQ,166.75,166.1,167.4,164,,165.75,165.63,5907250,9.78E+13,,,
09-03-1998,RELIANCE,EQ,165.75,166.7,182.15,166.7,,180.8,174.62,18901050,3.30E+14,,,
10-03-1998,RELIANCE,EQ,180.8,181,183.4,175,,176.45,179.1,12747800,2.28E+14,,,
11-03-1998,RELIANCE,EQ,176.45,178.15,179.8,169.65,,172,174.85,14177400,2.48E+14,,,
12-03-1998,RELIANCE,EQ,172,172,172.45,168.95,,170.3,170.5,10902050,1.86E+14,,,
16-03-1998,RELIANCE,EQ,170.3,170.9,180.65,170.9,,176.35,178.39,12007250,2.14E+14,,,
17-03-1998,RELIANCE,EQ,176.35,175.75,176.5,172.7,,174.8,174.14,8410350,1.46E+14,,,
18-03-1998,RELIANCE,EQ,174.8,178.5,180.4,177.6,,178.75,178.88,6532400,1.17E+14,,,
19-03-1998,RELIANCE,EQ,178.75,179.35,180.15,175.35,,176.2,177.22,6409250,1.14E+14,,,
20-03-1998,RELIANCE,EQ,176.2,175.35,178.25,173.75,,177.35,176.21,7573850,1.33E+14,,,
23-03-1998,RELIANCE,EQ,177.35,178.5,181,178.5,180.2,180.2,179.98,1758700,3.17E+13,,,
24-03-1998,RELIANCE,EQ,180.2,184,184.9,177.5,178,178.7,180.48,8838650,1.60E+14,,,
25-03-1998,RELIANCE,EQ,178.7,181.5,184.6,179,183.5,183.85,182.32,8936250,1.63E+14,,,
26-03-1998,RELIANCE,EQ,183.85,183.85,184.25,178.75,179.25,179.45,181.37,6915150,1.25E+14,,,
27-03-1998,RELIANCE,EQ,179.45,179.1,180.75,178.25,180.7,180.4,179.74,6087650,1.09E+14,,,
30-03-1998,RELIANCE,EQ,180.4,181.35,182.7,176.55,176.9,177.3,179.87,5759900,1.04E+14,,,
31-03-1998,RELIANCE,EQ,177.3,176.35,177.95,174,175,175,175.88,8030800,1.41E+14,,,
01-04-1998,RELIANCE,EQ,175,177.5,183.5,177,182.6,182.85,181.34,8618000,1.56E+14,,,
02-04-1998,RELIANCE,EQ,182.85,183.5,186,181.35,181.5,181.85,183.19,5859700,1.07E+14,,,
03-04-1998,RELIANCE,EQ,181.85,181.5,185.5,181.5,185.25,184.95,183.94,7070950,1.30E+14,,,
06-04-1998,RELIANCE,EQ,184.95,185.75,186.7,184,184.9,184.85,185.31,5626300,1.04E+14,,,
07-04-1998,RELIANCE,EQ,184.85,184.5,187.5,183.1,186.7,185.35,185.31,8637750,1.60E+14,,,
09-04-1998,RELIANCE,EQ,185.35,188.9,202.65,188.9,199.3,199.45,199.35,10915150,2.18E+14,,,
10-04-1998,RELIANCE,EQ,199.45,199,199.9,194.25,195.3,194.95,196.56,7098200,1.40E+14,,,
13-04-1998,RELIANCE,EQ,194.95,192.1,192.2,188.45,190.1,189.2,189.98,8805100,1.67E+14,,,
15-04-1998,RELIANCE,EQ,189.2,195.5,199.9,194,199.3,198.75,197.1,6433300,1.27E+14,,,
16-04-1998,RELIANCE,EQ,198.75,198.7,199,194.15,194.75,194.95,196.47,4399100,8.64E+13,,,
17-04-1998,RELIANCE,EQ,194.95,194.9,199.45,193.6,199.15,198.9,197.02,6778200,1.34E+14,,,
20-04-1998,RELIANCE,EQ,198.9,199.7,202.2,196.5,196.7,197.8,199.8,7282700,1.46E+14,,,
21-04-1998,RELIANCE,EQ,197.8,198.5,200.75,197.5,200.5,199.25,198.92,5535050,1.10E+14,,,
22-04-1998,RELIANCE,EQ,199.25,202,206.75,197,197.6,198.05,202.47,11597550,2.35E+14,,,
23-04-1998,RELIANCE,EQ,198.05,196.9,197.8,189.7,190.15,190.9,194.2,9297250,1.81E+14,,,
24-04-1998,RELIANCE,EQ,190.9,191.25,192.8,187.05,191.5,191.6,190.22,10176550,1.94E+14,,,
27-04-1998,RELIANCE,EQ,191.6,191.85,193.5,187.5,188.6,188.15,190.39,12317400,2.35E+14,,,
28-04-1998,RELIANCE,EQ,188.15,188,188.45,184.1,186,185,186.19,10659050,1.98E+14,,,
29-04-1998,RELIANCE,EQ,185,194.9,198,189.65,190,190.45,194.24,8432100,1.64E+14,,,
30-04-1998,RELIANCE,EQ,190.45,189.55,192.85,188.6,192.35,191.95,191.14,7168200,1.37E+14,,,
04-05-1998,RELIANCE,EQ,191.95,192.5,195.5,192.1,195,194.75,194.12,5444000,1.06E+14,,,
05-05-1998,RELIANCE,EQ,194.75,194.5,195.35,193.7,194.75,194.8,194.49,2748800,5.35E+13,,,
06-05-1998,RELIANCE,EQ,194.8,194.9,195,190.3,191.3,190.9,191.91,4873800,9.35E+13,,,
08-05-1998,RELIANCE,EQ,190.9,190.15,191.2,189.1,190,190,190.03,3780450,7.18E+13,,,
11-05-1998,RELIANCE,EQ,190,189.55,191.25,189.15,190.85,190.75,190.58,1791250,3.41E+13,,,
12-05-1998,RELIANCE,EQ,190.75,190.4,190.4,182.35,185.75,185.35,185.83,7050950,1.31E+14,,,
13-05-1998,RELIANCE,EQ,185.35,185,185,172.3,173.5,174.8,179.67,9114100,1.64E+14,,,
14-05-1998,RELIANCE,EQ,174.8,172.5,180,170.1,179.5,178.7,174.93,12359650,2.16E+14,,,
15-05-1998,RELIANCE,EQ,178.7,180.45,182.9,176.4,177.45,177.2,179.29,8297500,1.49E+14,,,
18-05-1998,RELIANCE,EQ,177.2,178.45,181.45,178.45,179.45,179.15,179.95,4107650,7.39E+13,,,
19-05-1998,RELIANCE,EQ,179.15,179.1,181.5,178.5,181.2,180.9,179.69,4430550,7.96E+13,,,
20-05-1998,RELIANCE,EQ,180.9,181.2,183.8,180.1,183.05,183.2,181.98,6010150,1.09E+14,,,
21-05-1998,RELIANCE,EQ,183.2,184,185.45,179.7,181,181,182.59,8557650,1.56E+14,,,
22-05-1998,RELIANCE,EQ,181,181.5,182.5,180,181.4,181.85,181.49,4451000,8.08E+13,,,
25-05-1998,RELIANCE,EQ,181.85,179.5,184.35,179.1,182.3,182.55,182.72,5739850,1.05E+14,,,
26-05-1998,RELIANCE,EQ,182.55,182,182.6,180.8,182,181.85,181.63,3496800,6.35E+13,,,
27-05-1998,RELIANCE,EQ,181.85,181,181,172.65,173.4,173.6,176.87,9043850,1.60E+14,,,
28-05-1998,RELIANCE,EQ,173.6,172.6,174.1,165.7,166.5,166.3,169.66,11849200,2.01E+14,,,
29-05-1998,RELIANCE,EQ,166.3,165.85,171,158.5,167.5,166.85,165.07,15510800,2.56E+14,,,
01-06-1998,RELIANCE,EQ,166.85,169,178,163.6,164.75,165.25,171.34,17442900,2.99E+14,,,
02-06-1998,RELIANCE,EQ,165.25,166,166,153.8,156.25,155.55,159.76,21936150,3.50E+14,,,
03-06-1998,RELIANCE,EQ,155.55,160,166.9,158.55,166.7,165.8,163.49,10481500,1.71E+14,,,
04-06-1998,RELIANCE,EQ,165.8,167,167.5,162.6,163.25,163.4,164.73,5952000,9.80E+13,,,
05-06-1998,RELIANCE,EQ,163.4,162.15,162.9,156.4,157.7,158,160.13,8024500,1.28E+14,,,
08-06-1998,RELIANCE,EQ,158,159.5,160.5,150.5,156.35,155.6,154.92,8002700,1.24E+14,,,
09-06-1998,RELIANCE,EQ,155.6,156.5,158.25,153.3,156.25,154.8,155.25,7230000,1.12E+14,,,
10-06-1998,RELIANCE,EQ,154.8,155.5,156,149,149.3,149.65,151.63,6845850,1.04E+14,,,
11-06-1998,RELIANCE,EQ,149.65,148.1,152.55,146,152.1,151.7,149.73,7064350,1.06E+14,,,
12-06-1998,RELIANCE,EQ,151.7,152.45,154.75,149.7,153,151.75,152.43,5216150,7.95E+13,,,
15-06-1998,RELIANCE,EQ,151.75,151.3,151.3,145,145.2,145.7,147.47,4341550,6.40E+13,,,
16-06-1998,RELIANCE,EQ,145.7,145,145.65,138.3,145.15,145,142.97,7631900,1.09E+14,,,
17-06-1998,RELIANCE,EQ,145,148.25,156.7,148.25,155.25,153.6,153.51,5823450,8.94E+13,,,
18-06-1998,RELIANCE,EQ,153.6,155.5,158.5,148,148.25,148.9,153.27,5836300,8.95E+13,,,
19-06-1998,RELIANCE,EQ,148.9,147.15,147.15,141,142.4,142.05,143.51,5047900,7.24E+13,,,
22-06-1998,RELIANCE,EQ,142.05,140.1,142.25,130.5,142,139.15,136.24,5122450,6.98E+13,,,
23-06-1998,RELIANCE,EQ,139.15,138.5,141.3,135,139,139.25,138.79,6403900,8.89E+13,,,
24-06-1998,RELIANCE,EQ,139.25,142,144.7,140.55,144.5,144.1,142.94,4034150,5.77E+13,,,
25-06-1998,RELIANCE,EQ,144.1,144.5,149.2,144.5,146.2,147.3,147.35,4931650,7.27E+13,,,
26-06-1998,RELIANCE,EQ,147.3,147,148,142.2,143.5,143.65,144.88,4517200,6.54E+13,,,
29-06-1998,RELIANCE,EQ,143.65,143.5,146.7,142,146.25,146.25,145.35,2815500,4.09E+13,,,
30-06-1998,RELIANCE,EQ,146.25,146.9,146.9,143,143.2,143.55,144.43,5662200,8.18E+13,,,
01-07-1998,RELIANCE,EQ,143.55,141,143.9,139.75,141.8,142.25,141.44,4017300,5.68E+13,,,
02-07-1998,RELIANCE,EQ,142.25,141.9,145.45,140.25,142.35,142.4,143.64,4853000,6.97E+13,,,
03-07-1998,RELIANCE,EQ,142.4,142.45,142.95,138.55,138.9,139.6,141.02,3466150,4.89E+13,,,
06-07-1998,RELIANCE,EQ,139.6,140.95,143.95,140.15,143.75,143.55,142.36,3017050,4.30E+13,,,
07-07-1998,RELIANCE,EQ,143.55,143.85,145.7,142.8,145,143.45,144.14,4833950,6.97E+13,,,
08-07-1998,RELIANCE,EQ,143.45,146,147.7,145.1,145.65,145.9,146.17,3490450,5.10E+13,,,
09-07-1998,RELIANCE,EQ,145.9,146.5,148.5,145.2,146.15,145.95,146.95,4523600,6.65E+13,,,
10-07-1998,RELIANCE,EQ,145.95,146.9,150.4,146.8,150,149.8,148.91,6281750,9.35E+13,,,
13-07-1998,RELIANCE,EQ,149.8,150.1,154.4,146.25,146.55,147.7,151.49,5931350,8.99E+13,,,
14-07-1998,RELIANCE,EQ,147.7,147,148.75,145.75,148.75,147.7,147.36,3573550,5.27E+13,,,
15-07-1998,RELIANCE,EQ,147.7,151,152.4,147.15,148.5,147.9,150.18,4325450,6.50E+13,,,
16-07-1998,RELIANCE,EQ,147.9,148.8,151.45,147.75,150.7,150.9,149.89,3431450,5.14E+13,,,
17-07-1998,RELIANCE,EQ,150.9,151,151.95,148.1,149.5,149.35,150.1,4082200,6.13E+13,,,
20-07-1998,RELIANCE,EQ,149.35,151.4,151.4,145.25,145.8,145.9,147.18,3178150,4.68E+13,,,
21-07-1998,RELIANCE,EQ,145.9,146.2,147.35,140.5,141.45,141.05,143.42,5688900,8.16E+13,,,
22-07-1998,RELIANCE,EQ,141.05,142.5,143.85,140.1,141.5,140.85,141.98,4805450,6.82E+13,,,
23-07-1998,RELIANCE,EQ,140.85,141.3,141.45,135.15,136.25,135.7,138.51,5481600,7.59E+13,,,
24-07-1998,RELIANCE,EQ,135.7,135.45,137.5,133.25,134.5,133.95,135.06,5035200,6.80E+13,,,
27-07-1998,RELIANCE,EQ,133.95,135,136,130.1,130.5,130.75,132.3,3931900,5.20E+13,,,
28-07-1998,RELIANCE,EQ,130.75,130.9,135,130.55,134.15,134.35,132.86,5224600,6.94E+13,,,
29-07-1998,RELIANCE,EQ,134.35,135,139.85,133.3,138,138.5,137.09,5592100,7.67E+13,,,
30-07-1998,RELIANCE,EQ,138.5,138.9,140.5,135.5,136.5,136.55,138.09,3415300,4.72E+13,,,
31-07-1998,RELIANCE,EQ,136.55,136.95,138.5,135.5,136.25,135.95,136.64,2339000,3.20E+13,,,
03-08-1998,RELIANCE,EQ,135.95,135.05,135.05,131.85,132.3,132.45,132.72,2222350,2.95E+13,,,
04-08-1998,RELIANCE,EQ,132.45,132.2,134.5,132.2,133.35,133.25,133.4,3175250,4.24E+13,,,
05-08-1998,RELIANCE,EQ,133.25,132,133.45,130.1,133.05,132.35,131.39,4319850,5.68E+13,,,
06-08-1998,RELIANCE,EQ,132.35,133.5,133.75,129.8,130.6,130.3,131.5,4970600,6.54E+13,,,
07-08-1998,RELIANCE,EQ,130.3,131,131.25,129.65,130,130.2,130.5,4566500,5.96E+13,,,
10-08-1998,RELIANCE,EQ,130.2,129.75,129.75,126.45,126.75,126.65,127.69,4096200,5.23E+13,,,
11-08-1998,RELIANCE,EQ,126.65,126.55,126.55,123.6,123.75,124.25,125.09,6171150,7.72E+13,,,
12-08-1998,RELIANCE,EQ,124.25,122,123.8,120.1,122,122,122.39,4993150,6.11E+13,,,
13-08-1998,RELIANCE,EQ,122,122,124.5,120.85,122.9,123,123.06,4108600,5.06E+13,,,
14-08-1998,RELIANCE,EQ,123,123,123.6,120.05,120.7,120.45,121.56,5404050,6.57E+13,,,
17-08-1998,RELIANCE,EQ,120.45,121.9,123,119.4,119.4,119.9,121.23,4116050,4.99E+13,,,
18-08-1998,RELIANCE,EQ,119.9,119.75,119.8,114.1,114.45,114.45,116.3,7541800,8.77E+13,,,
19-08-1998,RELIANCE,EQ,114.45,114.9,117,105.55,110.5,109.5,110.96,15000450,1.66E+14,,,
20-08-1998,RELIANCE,EQ,109.5,110.8,118.3,109.5,118.3,118.25,114.04,11203850,1.28E+14,,,
21-08-1998,RELIANCE,EQ,118.25,118.3,122.7,115.05,116,116,118.88,14840950,1.76E+14,,,
24-08-1998,RELIANCE,EQ,116,115.75,118.4,110.2,114.25,114.4,113.61,6128050,6.96E+13,,,
25-08-1998,RELIANCE,EQ,114.4,115,117.5,114.3,115.65,115.4,115.88,7938650,9.20E+13,,,
27-08-1998,RELIANCE,EQ,115.4,116.9,117.85,113.05,113.35,113.7,115.36,7351900,8.48E+13,,,
28-08-1998,RELIANCE,EQ,113.7,113.05,113.05,107.3,107.7,107.8,108.84,8790250,9.57E+13,,,
31-08-1998,RELIANCE,EQ,107.8,108,109.4,105.8,107.4,107.1,107.66,4725550,5.09E+13,,,
01-09-1998,RELIANCE,EQ,107.1,106.9,106.9,102,103.1,103,104.07,7218100,7.51E+13,,,
02-09-1998,RELIANCE,EQ,103,106,106.3,104,105,104.95,105.23,4516000,4.75E+13,,,
03-09-1998,RELIANCE,EQ,104.95,104.5,109.4,104.2,106.75,106.25,106.96,8695600,9.30E+13,,,
04-09-1998,RELIANCE,EQ,106.25,106.95,114.75,106.95,114.75,114.7,112.07,14692200,1.65E+14,,,
07-09-1998,RELIANCE,EQ,114.7,116.9,118.85,115.25,116.9,117.2,117.02,11094800,1.30E+14,,,
08-09-1998,RELIANCE,EQ,117.2,117.7,117.7,114.4,116.5,116.7,115.79,7071900,8.19E+13,,,
09-09-1998,RELIANCE,EQ,116.7,118.9,121.7,117,117.85,118,119.74,11839250,1.42E+14,,,
10-09-1998,RELIANCE,EQ,118,117.55,121.4,116.3,119.75,119.7,119.26,13635900,1.63E+14,,,
11-09-1998,RELIANCE,EQ,119.7,119,119,116.35,117.75,117.65,117.51,8443900,9.92E+13,,,
14-09-1998,RELIANCE,EQ,117.65,118.3,123.5,118.3,123,122.85,121.89,12550300,1.53E+14,,,
15-09-1998,RELIANCE,EQ,122.85,122.45,122.5,120.1,120.7,120.65,121.26,8863050,1.07E+14,,,
16-09-1998,RELIANCE,EQ,120.65,122.5,122.7,119.3,119.7,119.8,121.3,6103750,7.40E+13,,,
17-09-1998,RELIANCE,EQ,119.8,119.7,122.4,119.1,120.25,120.25,121,9140400,1.11E+14,,,
18-09-1998,RELIANCE,EQ,120.25,120,120.7,118.5,120,119.95,119.52,5553950,6.64E+13,,,
21-09-1998,RELIANCE,EQ,119.95,120.9,124.75,120.9,122,122.55,123.63,9901800,1.22E+14,,,
22-09-1998,RELIANCE,EQ,122.55,122.85,123.45,120.05,120.85,121.05,121.68,9036050,1.10E+14,,,
23-09-1998,RELIANCE,EQ,121.05,122.5,124.2,121.95,123.4,122.95,122.97,6057150,7.45E+13,,,
24-09-1998,RELIANCE,EQ,122.95,123.9,126.25,123.9,125.6,125.7,125.16,7852400,9.83E+13,,,
25-09-1998,RELIANCE,EQ,125.7,125.3,128.2,125.3,126.5,126.6,126.74,8897850,1.13E+14,,,
28-09-1998,RELIANCE,EQ,126.6,127.35,127.85,125,125.6,125.3,126.22,5661600,7.15E+13,,,
29-09-1998,RELIANCE,EQ,125.3,125.45,126.85,119.55,120.85,120.75,123.14,8627150,1.06E+14,,,
30-09-1998,RELIANCE,EQ,120.75,120.5,121.2,118.75,119.45,119.25,119.54,7997000,9.56E+13,,,
05-10-1998,RELIANCE,EQ,119.25,118.55,118.55,109.75,109.75,109.75,111.57,5921350,6.61E+13,,,
06-10-1998,RELIANCE,EQ,109.75,108,110.8,106.05,109.6,109.35,108.61,7644600,8.30E+13,,,
07-10-1998,RELIANCE,EQ,109.35,111,115,111,115,114.55,113.48,7141800,8.10E+13,,,
08-10-1998,RELIANCE,EQ,114.55,115.5,116.25,108,108.45,108.6,111.65,11851150,1.32E+14,,,
09-10-1998,RELIANCE,EQ,108.6,109,113.9,108.25,110.75,110.55,111.67,12110950,1.35E+14,,,
12-10-1998,RELIANCE,EQ,110.55,111.5,113.1,106.2,107.4,107.2,109.25,7449250,8.14E+13,,,
13-10-1998,RELIANCE,EQ,107.2,106.35,106.35,102.8,104.05,103.45,104.53,9672450,1.01E+14,,,
14-10-1998,RELIANCE,EQ,103.45,105.6,110.5,104.7,109.5,109.65,107.31,8844200,9.49E+13,,,
15-10-1998,RELIANCE,EQ,109.65,108.1,108.9,105.8,106.4,106.4,107.29,5988350,6.42E+13,,,
16-10-1998,RELIANCE,EQ,106.4,107.1,108.95,105.65,107.2,107.15,106.99,5694600,6.09E+13,,,
19-10-1998,RELIANCE,EQ,107.15,107.7,107.7,105.25,105.55,105.5,105.97,2126500,2.25E+13,,,
20-10-1998,RELIANCE,EQ,105.5,105.6,105.6,99.6,101.6,101.3,101.84,7844400,7.99E+13,,,
22-10-1998,RELIANCE,EQ,101.3,102.6,107.25,102.6,107.1,106,105,7514450,7.89E+13,,,
23-10-1998,RELIANCE,EQ,106,106.55,107.8,104.8,107,106.7,106.59,10521050,1.12E+14,,,
26-10-1998,RELIANCE,EQ,106.7,107.9,115.25,107.9,115.25,115.25,114.67,6971000,7.99E+13,,,
27-10-1998,RELIANCE,EQ,115.25,117,117.8,113.7,116.55,115.3,115.39,8166650,9.42E+13,,,
28-10-1998,RELIANCE,EQ,115.3,118.1,118.1,113.25,113.45,113.95,115.89,6609700,7.66E+13,,,
29-10-1998,RELIANCE,EQ,113.95,112.8,113.6,111.25,113.6,113.05,112.45,6010950,6.76E+13,,,
30-10-1998,RELIANCE,EQ,113.05,112.5,114.25,110,110.05,110.7,112.09,7305300,8.19E+13,,,
31-10-1998,RELIANCE,EQ,110.7,110,110,108.6,109.7,109.55,109.28,1785000,1.95E+13,,,
02-11-1998,RELIANCE,EQ,109.55,110.1,111.6,108.1,110.2,110.5,109.93,7327850,8.06E+13,,,
03-11-1998,RELIANCE,EQ,110.5,110.5,110.5,108.3,108.5,108.65,109.12,7080450,7.73E+13,,,
05-11-1998,RELIANCE,EQ,108.65,110,111.55,109.35,111.4,111.25,110.81,7008900,7.77E+13,,,
06-11-1998,RELIANCE,EQ,111.25,111.45,119.9,111.45,119.7,118.45,115.81,17528150,2.03E+14,,,
09-11-1998,RELIANCE,EQ,118.45,120,125.3,120,122.9,122.55,122.99,14346550,1.76E+14,,,
10-11-1998,RELIANCE,EQ,122.55,122.4,123.45,120.7,123.45,122.3,121.89,8965400,1.09E+14,,,
11-11-1998,RELIANCE,EQ,122.3,124,124.25,119.25,119.4,120.2,122.38,8083650,9.89E+13,,,
12-11-1998,RELIANCE,EQ,120.2,119,127.5,116.75,127.35,124.9,121.39,19808200,2.40E+14,,,
13-11-1998,RELIANCE,EQ,124.9,125.25,126.35,121.6,121.85,122.8,124.04,18575850,2.30E+14,,,
16-11-1998,RELIANCE,EQ,122.8,121.15,121.15,117.5,117.8,118.2,119.42,9553150,1.14E+14,,,
17-11-1998,RELIANCE,EQ,118.2,117.95,121.15,117.5,120,120.35,119.75,10687350,1.28E+14,,,
18-11-1998,RELIANCE,EQ,120.35,120.5,122.25,120.5,121.6,121.6,121.35,6548600,7.95E+13,,,
19-11-1998,RELIANCE,EQ,121.6,121.15,124.45,119.2,119.5,119.5,121.74,18946150,2.31E+14,,,
20-11-1998,RELIANCE,EQ,119.5,119.05,121.5,118.4,119.7,119.7,119.86,10776850,1.29E+14,,,
21-11-1998,RELIANCE,EQ,119.7,119.8,120,119.1,119.55,119.55,119.54,1487550,1.78E+13,,,
23-11-1998,RELIANCE,EQ,119.55,119,119.2,116.9,117.35,117.35,117.82,6774550,7.98E+13,,,
24-11-1998,RELIANCE,EQ,117.35,118,118.85,116.85,116.85,116.85,117.64,7120750,8.38E+13,,,
26-11-1998,RELIANCE,EQ,116.85,116,118.2,113.15,113.45,113.45,116.09,8947100,1.04E+14,,,
27-11-1998,RELIANCE,EQ,113.45,113.35,114.2,111,111.95,111.95,112.49,8787050,9.88E+13,,,
28-11-1998,RELIANCE,EQ,111.95,112.2,112.95,109.75,111.3,111.3,111.4,5449450,6.07E+13,,,
30-11-1998,RELIANCE,EQ,111.3,110.2,112.25,109.55,112.25,112.25,110.65,5656600,6.26E+13,,,
01-12-1998,RELIANCE,EQ,112.25,111.7,112.9,111.2,112.15,112.15,112.05,6903500,7.74E+13,,,
02-12-1998,RELIANCE,EQ,112.15,113.2,115.35,112.15,113.05,113.05,113.97,10075750,1.15E+14,,,
03-12-1998,RELIANCE,EQ,113.05,113.2,113.25,111.8,112,112,112.41,5029900,5.65E+13,,,
04-12-1998,RELIANCE,EQ,112,111.95,113.75,111.6,113.5,113.5,112.81,5231550,5.90E+13,,,
07-12-1998,RELIANCE,EQ,113.5,113.45,116.2,113.1,115.85,115.85,114.7,6756400,7.75E+13,,,
08-12-1998,RELIANCE,EQ,115.85,115.5,116.4,114.55,116.1,116.1,115.39,5415850,6.25E+13,,,
09-12-1998,RELIANCE,EQ,116.1,117.8,120.2,117,118.2,118.2,118.87,11618150,1.38E+14,,,
10-12-1998,RELIANCE,EQ,118.2,119.1,120.4,118.5,119.45,119.45,119.48,7938150,9.48E+13,,,
11-12-1998,RELIANCE,EQ,119.45,120.1,120.3,118.9,119.85,119.85,119.66,5646250,6.76E+13,,,
14-12-1998,RELIANCE,EQ,119.85,119.7,120.5,117.75,118.15,118.15,119.26,4789950,5.71E+13,,,
15-12-1998,RELIANCE,EQ,118.15,117.5,118.45,115.25,115.25,115.25,116.85,9873600,1.15E+14,,,
16-12-1998,RELIANCE,EQ,115.25,115.4,116.6,114.65,116.55,116.55,115.64,4306300,4.98E+13,,,
17-12-1998,RELIANCE,EQ,116.55,112.5,115.15,111.65,112,112,113.41,6120650,6.94E+13,,,
18-12-1998,RELIANCE,EQ,112,111.95,113.5,111.7,112.65,112.65,112.59,4608700,5.19E+13,,,
21-12-1998,RELIANCE,EQ,112.65,114.25,116.8,114,116.6,116.6,115.5,5992100,6.92E+13,,,
22-12-1998,RELIANCE,EQ,116.6,116.8,118.6,114.5,118.2,118.2,116.41,9113800,1.06E+14,,,
23-12-1998,RELIANCE,EQ,118.2,120,120,116.6,116.6,116.6,118.82,6508300,7.73E+13,,,
24-12-1998,RELIANCE,EQ,116.6,116.1,117.1,115.65,116.35,116.35,116.33,4441800,5.17E+13,,,
28-12-1998,RELIANCE,EQ,116.35,118,121.4,117.5,120.5,120.5,119.63,8584450,1.03E+14,,,
29-12-1998,RELIANCE,EQ,120.5,120.45,120.9,118.55,119.3,119.3,119.85,5773300,6.92E+13,,,
30-12-1998,RELIANCE,EQ,119.3,121.3,124.55,121.1,122.85,122.85,122.97,8684150,1.07E+14,,,
31-12-1998,RELIANCE,EQ,122.85,122.8,122.8,119.6,119.6,119.6,121.46,5269850,6.40E+13,,,
01-01-1999,RELIANCE,EQ,119.6,120,122.45,119.6,122.2,122.2,121.26,6576900,7.98E+13,,,
04-01-1999,RELIANCE,EQ,122.2,123,125.25,122.35,123.5,123.5,124.04,9037400,1.12E+14,,,
05-01-1999,RELIANCE,EQ,123.5,123.75,124,122.3,123,123,123.06,6178050,7.60E+13,,,
06-01-1999,RELIANCE,EQ,123,125.25,125.65,123.7,124,124,124.65,7107150,8.86E+13,,,
07-01-1999,RELIANCE,EQ,124,124.45,131.75,124.3,130,130,128.23,16953950,2.17E+14,,,
08-01-1999,RELIANCE,EQ,130,133,140.4,131.4,140.4,140.4,135.66,17842900,2.42E+14,,,
11-01-1999,RELIANCE,EQ,140.4,146,151.65,145.1,145.1,145.1,148.92,16650850,2.48E+14,,,
12-01-1999,RELIANCE,EQ,145.1,142.75,144.85,139.15,141.6,141.6,142.05,9916900,1.41E+14,,,
13-01-1999,RELIANCE,EQ,141.6,143.5,144.8,137.25,138.6,138.6,141.74,12527050,1.78E+14,,,
14-01-1999,RELIANCE,EQ,138.6,134.4,139,133.75,136.15,136.15,135.91,8512650,1.16E+14,,,
15-01-1999,RELIANCE,EQ,136.15,138,138.2,133.5,135.05,135.05,136.01,7780350,1.06E+14,,,
18-01-1999,RELIANCE,EQ,135.05,136.9,136.9,129,135.5,135.5,133.34,14379850,1.92E+14,,,
19-01-1999,RELIANCE,EQ,135.5,133.5,133.5,129.5,130.05,130.05,131.17,9965500,1.31E+14,,,
21-01-1999,RELIANCE,EQ,130.05,130.5,133.25,126.75,133.25,133.25,129.88,8576450,1.11E+14,,,
22-01-1999,RELIANCE,EQ,133.25,134,138.75,133.6,135.1,135.1,135.96,8865150,1.21E+14,,,
25-01-1999,RELIANCE,EQ,135.1,133,134.8,130.1,133.2,133.2,132.42,8184000,1.08E+14,,,
27-01-1999,RELIANCE,EQ,133.2,135.75,138.5,134.5,136.25,136.25,136.77,6855100,9.38E+13,,,
28-01-1999,RELIANCE,EQ,136.25,135.5,137,132.5,132.55,132.55,135.09,4774750,6.45E+13,,,
29-01-1999,RELIANCE,EQ,132.55,134.5,134.5,131.5,132.65,132.65,132.71,3592300,4.77E+13,,,
01-02-1999,RELIANCE,EQ,132.65,131.5,132.75,128.5,128.5,128.5,130.95,3307750,4.33E+13,,,
02-02-1999,RELIANCE,EQ,128.5,128,128.8,124.6,125.4,125.4,126.52,5581300,7.06E+13,,,
03-02-1999,RELIANCE,EQ,125.4,127.5,129.25,126.3,129.25,129.25,127.83,4738550,6.06E+13,,,
04-02-1999,RELIANCE,EQ,129.25,129.45,130,125,125.6,125.6,128.04,4712100,6.03E+13,,,
05-02-1999,RELIANCE,EQ,125.6,125.6,126.3,122.3,122.5,122.5,123.8,4110200,5.09E+13,,,
08-02-1999,RELIANCE,EQ,122.5,122,123,118.35,118.5,118.5,120.99,3490500,4.22E+13,,,
09-02-1999,RELIANCE,EQ,118.5,118.1,120.3,116.6,120.3,120.3,117.8,5373250,6.33E+13,,,
10-02-1999,RELIANCE,EQ,120.3,120.5,123.3,119.1,123,123,121.21,5214250,6.32E+13,,,
11-02-1999,RELIANCE,EQ,123,123.5,124.5,121.85,122.1,122.1,123.43,4469350,5.52E+13,,,
12-02-1999,RELIANCE,EQ,122.1,122.5,123.9,121.9,122.1,122.1,122.76,3262150,4.00E+13,,,
15-02-1999,RELIANCE,EQ,122.1,122.1,122.5,119.05,119.15,119.15,121.05,2953650,3.58E+13,,,
16-02-1999,RELIANCE,EQ,119.15,118.45,120.55,118.1,119.8,119.8,119.56,4781050,5.72E+13,,,
17-02-1999,RELIANCE,EQ,119.8,120.8,124.4,119.9,121.85,121.85,122.3,6756700,8.26E+13,,,
18-02-1999,RELIANCE,EQ,121.85,123,131.6,122.1,131.6,131.6,128.07,11075050,1.42E+14,,,
19-02-1999,RELIANCE,EQ,131.6,134.4,142.15,134.1,141.4,141.4,139.67,16287950,2.27E+14,,,
22-02-1999,RELIANCE,EQ,141.4,142.9,142.9,131,131,131,137.98,12907500,1.78E+14,,,
23-02-1999,RELIANCE,EQ,131,130.55,137.95,130,137.8,137.8,133.96,11517650,1.54E+14,,,
24-02-1999,RELIANCE,EQ,137.8,139,142.6,136.8,140.9,140.9,140.38,16886600,2.37E+14,,,
25-02-1999,RELIANCE,EQ,140.9,140.1,143.75,138.25,139.7,139.7,142.01,14000700,1.99E+14,,,
26-02-1999,RELIANCE,EQ,139.7,140.45,141.9,138.25,139.9,139.9,140.16,8623200,1.21E+14,,,
27-02-1999,RELIANCE,EQ,139.9,142,145.5,133.1,144.2,144.2,140.95,20903450,2.95E+14,,,
01-03-1999,RELIANCE,EQ,144.2,145,146.5,141.7,145,145,144.39,12638150,1.82E+14,,,
03-03-1999,RELIANCE,EQ,145,149.9,155.25,147.5,150.5,150.5,152.49,16618450,2.53E+14,,,
04-03-1999,RELIANCE,EQ,150.5,154.5,155,149.55,151.6,151.6,152.47,9392500,1.43E+14,,,
05-03-1999,RELIANCE,EQ,151.6,153.6,157.45,151.5,152.7,152.7,154.33,12506850,1.93E+14,,,
08-03-1999,RELIANCE,EQ,152.7,155,156.9,150.05,152.8,152.8,153.78,9444250,1.45E+14,,,
09-03-1999,RELIANCE,EQ,152.8,152.65,153.5,149,150,150,150.7,9531950,1.44E+14,,,
10-03-1999,RELIANCE,EQ,150,151.75,151.75,142.25,144,144,146.4,7933650,1.16E+14,,,
11-03-1999,RELIANCE,EQ,144,144.1,145,139.6,139.6,139.6,142.13,4957550,7.05E+13,,,
12-03-1999,RELIANCE,EQ,139.6,139.65,140.7,136.25,137.6,137.6,138.54,6787500,9.40E+13,,,
15-03-1999,RELIANCE,EQ,137.6,138.6,142.7,137,139.25,139.25,140.22,5843750,8.19E+13,,,
16-03-1999,RELIANCE,EQ,139.25,138.4,139.75,133.5,133.5,133.5,136.99,6336150,8.68E+13,,,
17-03-1999,RELIANCE,EQ,133.5,135.5,138.85,131.6,132,132,135.25,5743650,7.77E+13,,,
18-03-1999,RELIANCE,EQ,132,132,133.25,130.7,133.2,133.2,132.09,4283400,5.66E+13,,,
19-03-1999,RELIANCE,EQ,133.2,133.5,139,131.85,132.5,132.5,135.18,7716050,1.04E+14,,,
20-03-1999,RELIANCE,EQ,132.5,133,133.4,130.9,132.55,132.55,132.25,1128850,1.49E+13,,,
22-03-1999,RELIANCE,EQ,132.55,131.1,132,126.7,128.4,128.4,129.18,3780200,4.88E+13,,,
23-03-1999,RELIANCE,EQ,128.4,128.4,129,126.5,127.95,127.95,127.62,5845200,7.46E+13,,,
24-03-1999,RELIANCE,EQ,127.95,129.55,135.8,123.1,127.65,127.65,131.27,8169250,1.07E+14,,,
25-03-1999,RELIANCE,EQ,127.65,127,128.3,124.1,124.55,124.55,126.28,3362350,4.25E+13,,,
26-03-1999,RELIANCE,EQ,124.55,123.55,125.2,120.75,121.95,121.95,122.43,4171700,5.11E+13,,,
30-03-1999,RELIANCE,EQ,121.95,119.85,123.55,117.4,123.55,123.55,119.45,7378600,8.81E+13,,,
31-03-1999,RELIANCE,EQ,123.55,129,132.45,128.1,130.4,130.4,130.52,4675548,6.10E+13,,,
01-04-1999,RELIANCE,EQ,130.4,130.9,134.1,129.5,131.3,131.3,131.89,4741526,6.25E+13,,,
05-04-1999,RELIANCE,EQ,131.3,126,127.55,120.8,120.85,120.85,124.34,4609093,5.73E+13,,,
06-04-1999,RELIANCE,EQ,120.85,119,128.9,117.75,126.05,126.05,122.55,5891000,7.22E+13,,,
07-04-1999,RELIANCE,EQ,126.05,125.25,127.7,123.55,125.45,125.45,125.82,4030672,5.07E+13,,,
08-04-1999,RELIANCE,EQ,125.45,125.7,127.85,123.55,124.3,124.3,125.79,4219574,5.31E+13,,,
09-04-1999,RELIANCE,EQ,124.3,124.1,124.7,119.5,120.6,120.6,122.16,3290369,4.02E+13,,,
12-04-1999,RELIANCE,EQ,120.6,120,121.9,118.05,120.6,120.6,119.98,2430670,2.92E+13,,,
13-04-1999,RELIANCE,EQ,120.6,119.3,122.45,119.3,120.5,120.5,120.8,3788816,4.58E+13,,,
15-04-1999,RELIANCE,EQ,120.5,116.05,118.65,116.05,117.3,117.3,117.61,2737749,3.22E+13,,,
16-04-1999,RELIANCE,EQ,117.3,118,126.7,118,126.7,126.7,122.63,2698018,3.31E+13,,,
17-04-1999,RELIANCE,EQ,126.7,131.95,136.8,116.6,122,122,127.92,12233294,1.56E+14,,,
19-04-1999,RELIANCE,EQ,122,122.95,131.8,121.55,129.15,129.15,127.47,7709494,9.83E+13,,,
20-04-1999,RELIANCE,EQ,129.15,130.2,133,128.25,132.7,132.7,130.84,6124841,8.01E+13,,,
21-04-1999,RELIANCE,EQ,132.7,132.65,133.65,129.35,130.35,130.35,131.47,3973257,5.22E+13,,,
22-04-1999,RELIANCE,EQ,130.35,130.2,132.7,124,126,126,128.22,7910192,1.01E+14,,,
23-04-1999,RELIANCE,EQ,126,127.25,128,123.5,126.5,126.5,125.81,5820422,7.32E+13,,,
26-04-1999,RELIANCE,EQ,126.5,122,123,119.15,119.15,119.15,121.07,6610918,8.00E+13,,,
28-04-1999,RELIANCE,EQ,119.15,119.6,124.25,119.6,124,124,121.44,3961719,4.81E+13,,,
29-04-1999,RELIANCE,EQ,124,124.25,133.95,124.25,133.95,133.95,129.54,10829764,1.40E+14,,,
30-04-1999,RELIANCE,EQ,133.95,135.4,137.95,133.35,135.65,135.65,135.5,8377783,1.14E+14,,,
03-05-1999,RELIANCE,EQ,135.65,136.45,137.85,134.25,134.45,134.45,135.87,4957385,6.74E+13,,,
04-05-1999,RELIANCE,EQ,134.45,134.95,145.25,134.75,145.25,145.25,140.77,7436390,1.05E+14,,,
05-05-1999,RELIANCE,EQ,145.25,143,151.85,143,147.2,147.2,148.49,11477247,1.70E+14,,,
06-05-1999,RELIANCE,EQ,147.2,147.8,150.85,145,150.4,150.4,149,9271889,1.38E+14,,,
07-05-1999,RELIANCE,EQ,150.4,153.6,157,151.05,152.1,152.1,153.78,9518658,1.46E+14,,,
10-05-1999,RELIANCE,EQ,152.1,154.9,155.85,152.05,154.25,154.25,153.92,6421201,9.88E+13,,,
11-05-1999,RELIANCE,EQ,154.25,155,166.6,154.25,166.6,166.6,161.91,14313089,2.32E+14,,,
12-05-1999,RELIANCE,EQ,166.6,169,169.45,153.35,159,159,161.62,17080309,2.76E+14,,,
13-05-1999,RELIANCE,EQ,159,164,170.35,162.25,169.5,169.5,165.88,14296069,2.37E+14,,,
14-05-1999,RELIANCE,EQ,169.5,170.25,183.1,167.75,183.1,183.1,176.67,21714025,3.84E+14,,,
17-05-1999,RELIANCE,EQ,183.1,180.1,184,169.3,178.95,178.95,176.34,19601903,3.46E+14,,,
18-05-1999,RELIANCE,EQ,178.95,182,190.85,179.05,184.45,184.45,186.31,17764081,3.31E+14,,,
19-05-1999,RELIANCE,EQ,184.45,182,188.45,180,183.5,183.5,184.98,15945074,2.95E+14,,,
20-05-1999,RELIANCE,EQ,183.5,183.1,185.9,175.6,175.6,175.6,180.6,13562166,2.45E+14,,,
21-05-1999,RELIANCE,EQ,175.6,179,179.6,165,167.1,167.1,171.29,12016062,2.06E+14,,,
24-05-1999,RELIANCE,EQ,167.1,164.25,171,161.7,167.05,167.05,165.98,10612323,1.76E+14,,,
25-05-1999,RELIANCE,EQ,167.05,168,174.25,166.1,170,170,170.06,13294114,2.26E+14,,,
26-05-1999,RELIANCE,EQ,170,171,173.25,160.55,163.95,163.95,166.04,14884612,2.47E+14,,,
27-05-1999,RELIANCE,EQ,163.95,162.25,167,154.2,154.2,154.2,163.2,9909328,1.62E+14,,,
28-05-1999,RELIANCE,EQ,154.2,156.5,156.85,146.1,155,155,151.38,13357457,2.02E+14,,,
31-05-1999,RELIANCE,EQ,155,160.7,167.4,160.15,167.4,167.4,165.81,10120316,1.68E+14,,,
01-06-1999,RELIANCE,EQ,167.4,168.1,175.45,165.5,166.05,166.05,170.58,13514263,2.31E+14,,,
02-06-1999,RELIANCE,EQ,166.05,168.5,174.4,165.1,174.15,174.15,169.47,13252801,2.25E+14,,,
03-06-1999,RELIANCE,EQ,174.15,176.95,180.85,175.3,178,178,178.29,14028686,2.50E+14,,,
04-06-1999,RELIANCE,EQ,178,183,185.45,180.6,184,184,183.07,12396091,2.27E+14,,,
07-06-1999,RELIANCE,EQ,184,183,183.8,178.15,180.8,180.8,181.32,9110745,1.65E+14,,,
08-06-1999,RELIANCE,EQ,180.8,180,195,177.25,195,195,184.34,11239083,2.07E+14,,,
09-06-1999,RELIANCE,EQ,195,190,192,186.15,186.8,187.95,189.15,12463411,2.36E+14,,,
10-06-1999,RELIANCE,EQ,187.95,188.8,192.5,187.6,189.4,189.1,190.13,15798521,3.00E+14,,,
11-06-1999,RELIANCE,EQ,189.1,189.2,189.45,181.65,182.75,182.65,184.27,10636389,1.96E+14,,,
14-06-1999,RELIANCE,EQ,182.65,179.9,196.15,170.3,177.35,177.2,175.38,9126168,1.60E+14,,,
15-06-1999,RELIANCE,EQ,177.2,176.05,181,171.2,172.8,173.2,177.19,11519334,2.04E+14,,,
16-06-1999,RELIANCE,EQ,173.2,176.9,184.5,173.15,183.2,182.2,178.3,12063020,2.15E+14,,,
17-06-1999,RELIANCE,EQ,182.2,184.2,188,182.5,183.95,184.5,185.36,12401297,2.30E+14,,,
18-06-1999,RELIANCE,EQ,184.5,184.95,186,182.5,183.2,183.15,184.08,8670252,1.60E+14,,,
21-06-1999,RELIANCE,EQ,183.15,184.5,190.5,184.05,188.3,188.2,187.89,10915434,2.05E+14,,,
22-06-1999,RELIANCE,EQ,188.2,189.65,191.55,184.55,187.25,186.45,187.4,10081801,1.89E+14,,,
23-06-1999,RELIANCE,EQ,186.45,188.1,188.4,180.4,181,181.75,183.32,11277795,2.07E+14,,,
24-06-1999,RELIANCE,EQ,181.75,180.1,183.85,171.6,180.55,180.65,181.24,11752660,2.13E+14,,,
25-06-1999,RELIANCE,EQ,180.65,181.9,184.4,177,178.05,177.7,180.49,9646999,1.74E+14,,,
28-06-1999,RELIANCE,EQ,177.7,178.8,181.25,177.35,178,177.9,179.09,7696266,1.38E+14,,,
29-06-1999,RELIANCE,EQ,177.9,178,178.75,174.2,175.25,175.05,175.93,9908814,1.74E+14,,,
30-06-1999,RELIANCE,EQ,175.05,176.5,178.45,172.6,176.75,177.45,175.72,10412234,1.83E+14,,,
01-07-1999,RELIANCE,EQ,177.45,177.2,177.5,173.45,174.9,174.4,175.29,7853116,1.38E+14,,,
02-07-1999,RELIANCE,EQ,174.4,175.45,182.35,175.4,180.65,180.4,179.83,14537953,2.61E+14,,,
05-07-1999,RELIANCE,EQ,180.4,181.7,188.35,181.7,186.3,186.95,186.18,9003556,1.68E+14,,,
06-07-1999,RELIANCE,EQ,186.95,185.65,188.95,185.45,186.25,187.2,187.09,7613032,1.42E+14,,,
07-07-1999,RELIANCE,EQ,187.2,188,188.8,184.3,184.6,185.25,186.77,7795621,1.46E+14,,,
08-07-1999,RELIANCE,EQ,185.25,185,186.9,180.3,180.5,181.2,183.19,12189054,2.23E+14,,,
09-07-1999,RELIANCE,EQ,181.2,180.1,182.4,175.6,179.95,180.1,179.13,12926697,2.32E+14,,,
12-07-1999,RELIANCE,EQ,180.1,182.85,188,182.85,187.4,187.25,185.42,9803345,1.82E+14,,,
13-07-1999,RELIANCE,EQ,187.25,188,199.8,187.55,190.4,191.25,194.47,19649746,3.82E+14,,,
14-07-1999,RELIANCE,EQ,191.25,192.95,195.5,190.05,195.4,194.1,193.1,12828133,2.48E+14,,,
15-07-1999,RELIANCE,EQ,194.1,195.5,198.4,182.2,185.55,185.65,191.32,13208267,2.53E+14,,,
16-07-1999,RELIANCE,EQ,185.65,187.15,190.3,184,186.5,185.3,187.25,9658037,1.81E+14,,,
19-07-1999,RELIANCE,EQ,185.3,186.85,188.9,184.15,184.8,185.35,186.39,7475702,1.39E+14,,,
20-07-1999,RELIANCE,EQ,185.35,183.05,184.4,177,179,178.2,180.81,9224853,1.67E+14,,,
21-07-1999,RELIANCE,EQ,178.2,178,183.95,175.5,180.9,181.45,180.78,8225732,1.49E+14,,,
22-07-1999,RELIANCE,EQ,181.45,181.85,184.2,179.6,181.25,180.55,182.08,5882127,1.07E+14,,,
23-07-1999,RELIANCE,EQ,180.55,180.25,181.4,177,177.3,177.65,178.86,6377579,1.14E+14,,,
26-07-1999,RELIANCE,EQ,177.65,177.45,177.5,171.75,172.1,172.85,173.98,4580766,7.97E+13,,,
27-07-1999,RELIANCE,EQ,172.85,171.8,174.5,170.15,171.05,170.8,172.13,7152940,1.23E+14,,,
28-07-1999,RELIANCE,EQ,170.8,172.45,177.65,172.1,175.75,175.05,175.46,8223225,1.44E+14,,,
29-07-1999,RELIANCE,EQ,175.05,176.9,181.25,173.55,178.5,179.8,177.79,10112895,1.80E+14,,,
30-07-1999,RELIANCE,EQ,179.8,177.95,180.9,175.5,178.5,179.1,178.14,7697634,1.37E+14,,,
02-08-1999,RELIANCE,EQ,179.1,178.1,178.1,175,175.8,176.3,176.59,5574961,9.84E+13,,,
03-08-1999,RELIANCE,EQ,176.3,175,176.3,172.05,175.4,173.55,173.64,7683533,1.33E+14,,,
04-08-1999,RELIANCE,EQ,173.55,176.3,180.3,173.05,179.2,179.35,178.57,6716878,1.20E+14,,,
05-08-1999,RELIANCE,EQ,179.35,180,185.25,178.4,179,179.2,182.2,8532110,1.55E+14,,,
06-08-1999,RELIANCE,EQ,179.2,178.95,179,176.2,176.6,176.8,177.53,4229638,7.51E+13,,,
09-08-1999,RELIANCE,EQ,176.8,176.8,178.5,175.2,176.7,176.55,176.64,4709770,8.32E+13,,,
10-08-1999,RELIANCE,EQ,176.55,176,176,172.1,172.15,173.4,174.19,5588543,9.73E+13,,,
11-08-1999,RELIANCE,EQ,173.4,171,173.95,169.5,170.75,171.8,172.43,4320621,7.45E+13,,,
12-08-1999,RELIANCE,EQ,171.8,170.6,173.4,168.35,169.75,169.25,170.96,3632033,6.21E+13,,,
13-08-1999,RELIANCE,EQ,169.25,170.9,171.4,167,167.2,167.4,168.47,3484478,5.87E+13,,,
16-08-1999,RELIANCE,EQ,167.4,167.9,172.95,167.8,169.95,170.6,170.74,5370274,9.17E+13,,,
17-08-1999,RELIANCE,EQ,170.6,171.35,172.5,169.55,172.05,170.75,170.65,4561184,7.78E+13,,,
18-08-1999,RELIANCE,EQ,170.75,174.5,177.3,173.25,175.6,175.6,175.35,7419016,1.30E+14,,,
19-08-1999,RELIANCE,EQ,175.6,176.5,179.4,173.55,174.5,174.35,176.82,5670403,1.00E+14,,,
20-08-1999,RELIANCE,EQ,174.35,174,176.25,172.35,175.5,174.65,173.9,3013798,5.24E+13,,,
23-08-1999,RELIANCE,EQ,174.65,178,188.65,178,186.7,187.15,183.69,14151948,2.60E+14,,,
24-08-1999,RELIANCE,EQ,187.15,186.75,187,183.65,185.5,185.25,185.23,8832591,1.64E+14,,,
25-08-1999,RELIANCE,EQ,185.25,189.4,189.4,172.1,178.95,179.15,183.59,5697558,1.05E+14,,,
26-08-1999,RELIANCE,EQ,179.15,183,183,179.05,181.2,181,181.06,3404889,6.17E+13,,,
27-08-1999,RELIANCE,EQ,181,182,186.4,182,185.15,185.1,184.79,4483226,8.28E+13,,,
30-08-1999,RELIANCE,EQ,185.1,185.9,191.5,185.8,188,188.55,189,9137414,1.73E+14,,,
31-08-1999,RELIANCE,EQ,188.55,187.75,194.85,186.1,193.4,193.5,190.21,9579141,1.82E+14,,,
01-09-1999,RELIANCE,EQ,193.5,195.45,196.4,187.5,188.25,189.7,191.01,7700685,1.47E+14,,,
02-09-1999,RELIANCE,EQ,189.7,187.25,187.25,183,183.1,183.75,185.08,4383112,8.11E+13,,,
03-09-1999,RELIANCE,EQ,183.75,183.35,186,182.5,183.3,183.25,184.31,5120271,9.44E+13,,,
06-09-1999,RELIANCE,EQ,183.25,185,186.75,183.6,185.25,185.55,185.1,4239361,7.85E+13,,,
07-09-1999,RELIANCE,EQ,185.55,186,186.5,183.15,184.1,183.6,184.31,4535465,8.36E+13,,,
08-09-1999,RELIANCE,EQ,183.6,186.2,192.75,185.8,190.15,190.2,190.76,10828046,2.07E+14,,,
09-09-1999,RELIANCE,EQ,190.2,190.9,200.4,190,199.1,199.35,195.26,18497991,3.61E+14,,,
10-09-1999,RELIANCE,EQ,199.35,199.3,200.25,196.2,196.5,197.75,198,10495794,2.08E+14,,,
14-09-1999,RELIANCE,EQ,197.75,199,199.9,193.25,194.85,194,195.62,8615984,1.69E+14,,,
15-09-1999,RELIANCE,EQ,194,196.7,196.7,189.55,190.2,190.2,192.67,6613347,1.27E+14,,,
16-09-1999,RELIANCE,EQ,190.2,190.55,191,185.6,186,186.55,187.91,4038483,7.59E+13,,,
17-09-1999,RELIANCE,EQ,186.55,185.7,190.7,185,189,189.65,187.87,5868414,1.10E+14,,,
20-09-1999,RELIANCE,EQ,189.65,189.95,192.2,186.25,186.65,186.7,189.45,4869567,9.23E+13,,,
21-09-1999,RELIANCE,EQ,186.7,186.05,186.05,182.5,184,183.65,184.23,5601780,1.03E+14,,,
22-09-1999,RELIANCE,EQ,183.65,186,189.8,184.5,186.9,186.9,187.51,3919987,7.35E+13,,,
23-09-1999,RELIANCE,EQ,186.9,187.9,196.8,185.5,196.35,193.55,191.17,12209997,2.33E+14,,,
24-09-1999,RELIANCE,EQ,193.55,197.3,209.05,196.65,209.05,209,205.56,17114126,3.52E+14,,,
27-09-1999,RELIANCE,EQ,209,212.9,224.9,209.05,214.5,215.45,216.93,14259140,3.09E+14,,,
28-09-1999,RELIANCE,EQ,215.45,212.15,231.5,210.75,224.25,225.15,220.81,17167445,3.79E+14,,,
29-09-1999,RELIANCE,EQ,225.15,229,240.4,227,238.4,239,235.25,19356538,4.55E+14,,,
30-09-1999,RELIANCE,EQ,239,239.65,250,237.8,237.8,239.75,242.28,16029645,3.88E+14,,,
01-10-1999,RELIANCE,EQ,239.75,239.7,241.7,231,239.1,238.35,236.12,15035664,3.55E+14,,,
04-10-1999,RELIANCE,EQ,238.35,239,239.1,229.65,229.75,230.9,233.89,7581273,1.77E+14,,,
05-10-1999,RELIANCE,EQ,230.9,229.55,240,226.75,238.45,237.6,232.02,10961707,2.54E+14,,,
06-10-1999,RELIANCE,EQ,237.6,237.8,248.4,230,236.7,238,241.99,21511335,5.21E+14,,,
07-10-1999,RELIANCE,EQ,238,238.65,253.5,238.65,248.5,248.15,248.33,19666326,4.88E+14,,,
08-10-1999,RELIANCE,EQ,248.15,249.7,251,240.5,241.8,241.95,244.72,12971082,3.17E+14,,,
11-10-1999,RELIANCE,EQ,241.95,241.9,244.35,237.05,239,239.85,240.63,11036867,2.66E+14,,,
12-10-1999,RELIANCE,EQ,239.85,239,242.5,236.05,238.5,237.65,239.49,12032902,2.88E+14,,,
13-10-1999,RELIANCE,EQ,237.65,222,248.7,222,242.15,242.1,243.64,14386111,3.51E+14,,,
14-10-1999,RELIANCE,EQ,242.1,243,249.7,242.05,243.5,243.1,245.6,6766578,1.66E+14,,,
15-10-1999,RELIANCE,EQ,243.1,242.15,244,232.5,232.8,234.25,238.06,5910551,1.41E+14,,,
18-10-1999,RELIANCE,EQ,234.25,236,238.2,232.05,234.4,233.4,235.1,8819782,2.07E+14,,,
20-10-1999,RELIANCE,EQ,233.4,244,252.1,239.15,252.1,250.65,246.81,16809507,4.15E+14,,,
21-10-1999,RELIANCE,EQ,250.65,260.9,269,253.2,261.75,265.1,262.49,21368760,5.61E+14,,,
22-10-1999,RELIANCE,EQ,265.1,260.8,265.75,255.15,262.9,262.35,262.11,10820910,2.84E+14,,,
23-10-1999,RELIANCE,EQ,262.35,263.5,264,260.3,263.3,263.05,262.42,1507316,3.96E+13,,,
25-10-1999,RELIANCE,EQ,263.05,263.75,263.75,256.55,257.8,257.85,259.73,7253874,1.88E+14,,,
26-10-1999,RELIANCE,EQ,257.85,257.6,259.2,254.6,255.5,255.4,256.35,7997287,2.05E+14,,,
27-10-1999,RELIANCE,EQ,255.4,258.5,258.9,248.6,251.5,251.35,252.92,6683859,1.69E+14,,,
28-10-1999,RELIANCE,EQ,251.35,252,252,241.6,242.7,243.45,246.38,5438871,1.34E+14,,,
29-10-1999,RELIANCE,EQ,243.45,243,243.9,233.35,234.9,235.45,237.82,7814649,1.86E+14,,,
01-11-1999,RELIANCE,EQ,235.45,235.1,236,216.65,216.65,217.85,225.59,8166939,1.84E+14,,,
02-11-1999,RELIANCE,EQ,217.85,215,235.3,212.5,235.3,234.3,226.13,9213025,2.08E+14,,,
03-11-1999,RELIANCE,EQ,234.3,240.4,240.4,222.3,223.25,225.45,229.38,12556366,2.88E+14,,,
04-11-1999,RELIANCE,EQ,225.45,223.85,230.45,221.1,225.2,226.1,226.25,8771444,1.98E+14,,,
05-11-1999,RELIANCE,EQ,226.1,226,235.8,226,231.9,232.5,231.99,9360251,2.17E+14,,,
07-11-1999,RELIANCE,EQ,232.5,233.95,236,232.65,233,233.95,234.48,3426288,8.03E+13,,,
09-11-1999,RELIANCE,EQ,233.95,232,233.35,226.8,229.35,229.05,229.59,6182887,1.42E+14,,,
10-11-1999,RELIANCE,EQ,229.05,230.9,236.7,229.3,235.2,235.5,233.81,7284279,1.70E+14,,,
11-11-1999,RELIANCE,EQ,235.5,236,241.95,233,234,236.15,237.65,10657639,2.53E+14,,,
12-11-1999,RELIANCE,EQ,236.15,234.85,234.9,230.1,231.8,231,232.22,5651677,1.31E+14,,,
15-11-1999,RELIANCE,EQ,231,233.5,233.7,229.05,229.8,230.55,231.44,4377151,1.01E+14,,,
16-11-1999,RELIANCE,EQ,230.55,229,229.5,226.7,229,227.6,227.95,5751447,1.31E+14,,,
17-11-1999,RELIANCE,EQ,227.6,229.4,234.9,227.15,227.2,227.2,231.42,8788376,2.03E+14,,,
18-11-1999,RELIANCE,EQ,227.2,228,228.3,221.05,224.05,223.65,223.84,5464583,1.22E+14,,,
19-11-1999,RELIANCE,EQ,223.65,224,228.35,223.4,223.6,223.9,225.74,3941438,8.90E+13,,,
22-11-1999,RELIANCE,EQ,223.9,223.15,225.45,223,224.15,224,224.24,5270298,1.18E+14,,,
24-11-1999,RELIANCE,EQ,224,226.8,231.8,225.25,229.25,230.3,229.29,6326565,1.45E+14,,,
25-11-1999,RELIANCE,EQ,230.3,229.9,232.45,228.7,229.5,229.7,230.35,3982031,9.17E+13,,,
26-11-1999,RELIANCE,EQ,229.7,230.95,232.4,224.6,225,225.65,228.87,5058312,1.16E+14,,,
29-11-1999,RELIANCE,EQ,225.65,226,226.95,221.2,221.7,221.9,223.76,3740074,8.37E+13,,,
30-11-1999,RELIANCE,EQ,221.9,222.45,223.45,218.15,219.2,219.9,221.11,4564570,1.01E+14,,,
01-12-1999,RELIANCE,EQ,219.9,222.8,225.85,219.8,222.75,223.1,223.03,4228694,9.43E+13,,,
02-12-1999,RELIANCE,EQ,223.1,223,225.35,218.7,219.5,220.35,222.65,4230324,9.42E+13,,,
03-12-1999,RELIANCE,EQ,220.35,221,223.8,216.2,216.8,217,218.72,6999982,1.53E+14,,,
06-12-1999,RELIANCE,EQ,217,218,220.3,216.3,217.6,217.65,218.04,3874563,8.45E+13,,,
07-12-1999,RELIANCE,EQ,217.65,218.4,225.45,217.6,223.3,223.7,221.48,8254354,1.83E+14,,,
08-12-1999,RELIANCE,EQ,223.7,229,241.6,226.7,233.05,232.5,235.17,20012821,4.71E+14,,,
09-12-1999,RELIANCE,EQ,232.5,234,238,231.5,236.3,236.65,235.73,7165338,1.69E+14,,,
10-12-1999,RELIANCE,EQ,236.65,236.7,243.9,235,235.5,236.1,239.19,8889287,2.13E+14,,,
13-12-1999,RELIANCE,EQ,236.1,235.9,236.4,226.35,226.95,228,231.06,4295226,9.92E+13,,,
14-12-1999,RELIANCE,EQ,228,226.1,228.75,222.3,223,223.55,225.59,7025366,1.58E+14,,,
15-12-1999,RELIANCE,EQ,223.55,225,225,220.05,222.7,222.8,223.06,4413677,9.85E+13,,,
16-12-1999,RELIANCE,EQ,222.8,224,226.05,222.05,223.8,223.85,224.6,2160428,4.85E+13,,,
17-12-1999,RELIANCE,EQ,223.85,224.45,227.9,222.2,222.65,223.05,225.27,4110380,9.26E+13,,,
20-12-1999,RELIANCE,EQ,223.05,223.05,224.7,220,220.55,220.4,222.38,2313042,5.14E+13,,,
21-12-1999,RELIANCE,EQ,220.4,220.3,222.45,218.6,220.55,219.55,220.5,3894875,8.59E+13,,,
22-12-1999,RELIANCE,EQ,219.55,225.75,237.15,225,237.15,237,232.28,9955733,2.31E+14,,,
23-12-1999,RELIANCE,EQ,237,231.65,240.7,230.1,230.75,232.35,234.64,3445465,8.08E+13,,,
24-12-1999,RELIANCE,EQ,232.35,230,231.9,225.25,226.3,226.25,227.61,3001393,6.83E+13,,,
27-12-1999,RELIANCE,EQ,226.25,225.65,226.95,221,222.75,222.65,224.41,2780994,6.24E+13,,,
28-12-1999,RELIANCE,EQ,222.65,224.9,226.4,222,225.7,223.65,223.69,4062951,9.09E+13,,,
29-12-1999,RELIANCE,EQ,223.65,226.25,240,225,236.25,236.9,234.78,4455975,1.05E+14,,,
30-12-1999,RELIANCE,EQ,236.9,237.95,242.5,232.15,233.5,233.05,236.84,3577925,8.47E+13,,,
03-01-2000,RELIANCE,EQ,233.05,237.5,251.7,237.5,251.7,251.7,249.37,4456424,1.11E+14,,,
04-01-2000,RELIANCE,EQ,251.7,258.4,271.85,251.3,271.85,271.85,263.52,9487878,2.50E+14,,,
05-01-2000,RELIANCE,EQ,271.85,256.65,287.9,256.65,286.75,282.5,274.79,26833684,7.37E+14,,,
06-01-2000,RELIANCE,EQ,282.5,289,300.7,289,293.5,294.35,295.45,15682286,4.63E+14,,,
07-01-2000,RELIANCE,EQ,294.35,295,317.9,293,314.5,314.55,308.91,19870977,6.14E+14,,,
10-01-2000,RELIANCE,EQ,314.55,317.4,318.7,305.3,306.65,308.5,312.35,13417057,4.19E+14,,,
11-01-2000,RELIANCE,EQ,308.5,307.95,310.95,283.85,288.5,288.5,296.4,12544322,3.72E+14,,,
12-01-2000,RELIANCE,EQ,288.5,289,305,282.15,304.7,301.7,294.57,12109507,3.57E+14,,,
13-01-2000,RELIANCE,EQ,301.7,306,316.4,304.1,309.75,311.85,311.79,17076042,5.32E+14,,,
14-01-2000,RELIANCE,EQ,311.85,309.5,321.65,309.5,317,316.3,316.17,13460592,4.26E+14,,,
17-01-2000,RELIANCE,EQ,316.3,318.25,322.9,307.05,307.5,308.75,315.77,10729180,3.39E+14,,,
18-01-2000,RELIANCE,EQ,308.75,309,318.95,305.55,318.25,314.2,312.14,10083321,3.15E+14,,,
19-01-2000,RELIANCE,EQ,314.2,322.85,324.9,316.2,318.8,319.6,321.17,11481392,3.69E+14,,,
20-01-2000,RELIANCE,EQ,319.6,320,324.9,310.55,311.5,312.85,318.95,15428711,4.92E+14,,,
21-01-2000,RELIANCE,EQ,312.85,312.7,328.4,312,327.5,326.35,322.05,17137072,5.52E+14,,,
24-01-2000,RELIANCE,EQ,326.35,325.5,331.85,322,326.5,326.15,327.87,13163301,4.32E+14,,,
25-01-2000,RELIANCE,EQ,326.15,325.05,325.3,318.25,321.05,319.95,321.77,9752949,3.14E+14,,,
27-01-2000,RELIANCE,EQ,319.95,329,336.8,322.7,334.5,334.95,331.67,15014556,4.98E+14,,,
28-01-2000,RELIANCE,EQ,334.95,335.9,341.9,331.6,337.25,338.35,337.97,11734252,3.97E+14,,,
31-01-2000,RELIANCE,EQ,338.35,334.45,336,326.55,327.05,328.15,331.46,10191331,3.38E+14,,,
01-02-2000,RELIANCE,EQ,328.15,330.8,337.45,328,336.05,334.05,334.35,10707804,3.58E+14,,,
02-02-2000,RELIANCE,EQ,334.05,342.9,346.9,338.55,339.1,340.15,343.07,9950848,3.41E+14,,,
03-02-2000,RELIANCE,EQ,340.15,342,343.5,336.4,342.5,341.65,340.17,6771527,2.30E+14,,,
04-02-2000,RELIANCE,EQ,341.65,344,347.35,341.7,342.75,344.15,344.87,7106910,2.45E+14,,,
07-02-2000,RELIANCE,EQ,344.15,341.1,349.45,338.05,343,343.6,345.9,8193641,2.83E+14,,,
08-02-2000,RELIANCE,EQ,343.6,345.5,346.9,341.05,342.1,342.4,344,6430661,2.21E+14,,,
09-02-2000,RELIANCE,EQ,342.4,349,354.65,344.8,346.7,350.4,350.02,11436821,4.00E+14,,,
10-02-2000,RELIANCE,EQ,350.4,348.8,363.8,344.9,363,355.75,352.92,10792579,3.81E+14,,,
11-02-2000,RELIANCE,EQ,355.75,364,374,360.05,361.4,363.3,366.5,8155627,2.99E+14,,,
14-02-2000,RELIANCE,EQ,363.3,359,360.9,350,350.8,352.1,355.41,5127399,1.82E+14,,,
15-02-2000,RELIANCE,EQ,352.1,352,354.4,342.05,343.5,344.35,348.97,8124337,2.84E+14,,,
16-02-2000,RELIANCE,EQ,344.35,350,353.8,343.1,346.75,348.15,348.91,7876392,2.75E+14,,,
17-02-2000,RELIANCE,EQ,348.15,347.7,356.8,347.5,355.4,354.55,353.61,7670820,2.71E+14,,,
18-02-2000,RELIANCE,EQ,354.55,356.9,357.95,348,350.3,349.45,353.11,5030667,1.78E+14,,,
21-02-2000,RELIANCE,EQ,349.45,348.4,352,341.65,344,345.65,347.65,2944404,1.02E+14,,,
22-02-2000,RELIANCE,EQ,345.65,346,347,332.5,335.25,334.35,338.6,7192242,2.44E+14,,,
23-02-2000,RELIANCE,EQ,334.35,344.7,344.7,327.3,330,329.8,336.8,4831725,1.63E+14,,,
24-02-2000,RELIANCE,EQ,329.8,332.9,340.7,329.3,339,336.75,336.11,5663873,1.90E+14,,,
25-02-2000,RELIANCE,EQ,336.75,341.4,342.9,326.1,326.9,328.6,334.39,3912097,1.31E+14,,,
28-02-2000,RELIANCE,EQ,328.6,324.85,337.25,310,337.25,333.1,326.95,5026004,1.64E+14,,,
29-02-2000,RELIANCE,EQ,333.1,337.9,342.85,306.45,309.5,310.85,330.53,9970107,3.30E+14,,,
01-03-2000,RELIANCE,EQ,310.85,315,329.85,299,317.25,316.8,313.87,10765888,3.38E+14,,,
02-03-2000,RELIANCE,EQ,316.8,318.85,322,291.5,291.5,291.75,304.69,12536245,3.82E+14,,,
03-03-2000,RELIANCE,EQ,291.75,286.1,286.1,268.45,268.45,268.45,272.37,4636776,1.26E+14,,,
06-03-2000,RELIANCE,EQ,268.45,268.45,283.85,247,254.7,253.95,266.91,10430713,2.78E+14,,,
07-03-2000,RELIANCE,EQ,253.95,257,259,240,244.5,242.3,247.15,9560450,2.36E+14,,,
08-03-2000,RELIANCE,EQ,242.3,246.9,250.5,230,234.3,232.95,240.78,7256376,1.75E+14,,,
09-03-2000,RELIANCE,EQ,232.95,235.9,242.4,224.15,230.9,231.3,232.51,5545792,1.29E+14,,,
10-03-2000,RELIANCE,EQ,231.3,234,234.8,214.6,218.4,216.85,223.16,6597169,1.47E+14,,,
13-03-2000,RELIANCE,EQ,216.85,219.9,229.5,200.3,203.3,203.2,217.37,10765401,2.34E+14,,,
14-03-2000,RELIANCE,EQ,203.2,205.5,219.5,197.15,219,219.2,212.29,10106318,2.15E+14,,,
15-03-2000,RELIANCE,EQ,219.2,224,236.75,216,236.75,236.75,232.23,5711222,1.33E+14,,,
16-03-2000,RELIANCE,EQ,236.75,239.5,247.8,230.1,235.5,234.85,238.54,10564295,2.52E+14,,,
21-03-2000,RELIANCE,EQ,234.85,238.8,242.8,227.6,242.5,237.9,234.11,6838036,1.60E+14,,,
22-03-2000,RELIANCE,EQ,237.9,245,248.5,241.2,243,243.4,244.58,4931613,1.21E+14,,,
23-03-2000,RELIANCE,EQ,243.4,245.25,245.8,238.55,239.95,240.95,241.32,4286132,1.03E+14,,,
24-03-2000,RELIANCE,EQ,240.95,239.2,242.95,237.65,242.9,240.6,240.45,2637850,6.34E+13,,,
27-03-2000,RELIANCE,EQ,240.6,243,259.85,243,259.85,259.85,255.4,4141666,1.06E+14,,,
28-03-2000,RELIANCE,EQ,259.85,263.1,280.65,263.1,280.65,280.65,272.15,7026761,1.91E+14,,,
29-03-2000,RELIANCE,EQ,280.65,284.8,289.9,269,271.25,271.3,278.5,10277833,2.86E+14,,,
30-03-2000,RELIANCE,EQ,271.3,269,293,258.3,293,293,278.4,17168324,4.78E+14,,,
31-03-2000,RELIANCE,EQ,293,297,316.45,280.1,316.45,316.45,303.93,19704184,5.99E+14,,,
03-04-2000,RELIANCE,EQ,316.45,327.65,333.7,318.1,328,328.6,325.8,21353020,6.96E+14,,,
04-04-2000,RELIANCE,EQ,328.6,326,326,302.35,302.35,302.35,310.24,13530488,4.20E+14,,,
05-04-2000,RELIANCE,EQ,302.35,303.4,312,278.25,301,302.25,296.71,25186375,7.47E+14,,,
06-04-2000,RELIANCE,EQ,302.25,303,326.45,302.55,326.45,326.15,312.99,16239068,5.08E+14,,,
07-04-2000,RELIANCE,EQ,326.15,329.8,352.25,329.8,352.25,352.25,347.35,11686144,4.06E+14,,,
10-04-2000,RELIANCE,EQ,352.25,369.9,380,359.5,363.45,364.55,369.31,22110719,8.17E+14,,,
11-04-2000,RELIANCE,EQ,364.55,358,359,346.5,358,353.75,353.38,9759550,3.45E+14,,,
12-04-2000,RELIANCE,EQ,353.75,357,360,334.4,335.4,337.95,346.8,17263869,5.99E+14,,,
13-04-2000,RELIANCE,EQ,337.95,331.1,331.1,310.95,310.95,310.95,311.28,225213,7.01E+12,,,
17-04-2000,RELIANCE,EQ,310.95,286.1,300.8,286.1,297,298.4,293.04,15931668,4.67E+14,,,
18-04-2000,RELIANCE,EQ,298.4,297.1,308.9,294,299,300.05,302.75,8775778,2.66E+14,,,
19-04-2000,RELIANCE,EQ,300.05,307.7,324.05,303.1,316,314.85,314.54,16293725,5.13E+14,,,
20-04-2000,RELIANCE,EQ,314.85,313,340.05,309.25,340.05,337.75,323.07,19387991,6.26E+14,,,
24-04-2000,RELIANCE,EQ,337.75,346,360.6,323,323.6,336.95,348.95,17618258,6.15E+14,,,
25-04-2000,RELIANCE,EQ,336.95,322.3,339.5,311.65,333,332.05,320.47,15809540,5.07E+14,,,
26-04-2000,RELIANCE,EQ,332.05,340,358.65,340,358.65,357.95,352.57,16998445,5.99E+14,,,
27-04-2000,RELIANCE,EQ,357.95,360.8,366,338.3,343.5,345.65,352.56,29547592,1.04E+15,,,
28-04-2000,RELIANCE,EQ,345.65,347.5,351.9,340.3,344.4,345.05,346.2,13426369,4.65E+14,,,
02-05-2000,RELIANCE,EQ,345.05,348,354.65,325.25,329.3,329.15,337.06,16424665,5.54E+14,,,
03-05-2000,RELIANCE,EQ,329.15,327,333.85,309.2,331,328,324.41,13760253,4.46E+14,,,
04-05-2000,RELIANCE,EQ,328,331,342.95,331,336.25,337.2,338.54,11327281,3.83E+14,,,
05-05-2000,RELIANCE,EQ,337.2,338.5,341.55,328.1,335,335.35,335.31,11144621,3.74E+14,,,
08-05-2000,RELIANCE,EQ,335.35,331,337,322.3,324.25,324,328.5,5891336,1.94E+14,,,
09-05-2000,RELIANCE,EQ,324,321.5,331.85,318.4,330.25,328.35,324.01,6136642,1.99E+14,,,
10-05-2000,RELIANCE,EQ,328.35,330,334.9,323.3,324.1,325.25,329.48,6652614,2.19E+14,,,
11-05-2000,RELIANCE,EQ,325.25,324.05,324.05,314,318.5,316.75,318.6,6428965,2.05E+14,,,
12-05-2000,RELIANCE,EQ,316.75,319.6,322.5,313.3,317.6,315.9,318.08,4135346,1.32E+14,,,
15-05-2000,RELIANCE,EQ,315.9,312.05,324.7,306.5,318.6,319.5,315.42,5797353,1.83E+14,,,
16-05-2000,RELIANCE,EQ,319.5,320,321.9,315,318.5,317.4,317.47,3133472,9.95E+13,,,
17-05-2000,RELIANCE,EQ,317.4,320.9,328.4,316.25,319,318.85,324.18,7802567,2.53E+14,,,
18-05-2000,RELIANCE,EQ,318.85,318,319.75,307.1,309.25,310.1,313.25,5382755,1.69E+14,,,
19-05-2000,RELIANCE,EQ,310.1,308,319.05,307.25,315,315.6,313.99,7967132,2.50E+14,,,
22-05-2000,RELIANCE,EQ,315.6,313,316.9,309,313.5,312.45,313.49,3117749,9.77E+13,,,
23-05-2000,RELIANCE,EQ,312.45,312.3,316,308.5,315.1,314.75,312.48,4169391,1.30E+14,,,
24-05-2000,RELIANCE,EQ,314.75,313.65,317.9,310,313.15,312.75,314.43,4041968,1.27E+14,,,
25-05-2000,RELIANCE,EQ,312.75,312.3,317.8,311.1,313.5,312.8,314.91,2617268,8.24E+13,,,
26-05-2000,RELIANCE,EQ,312.8,314.8,318,311,317.65,316.45,314.74,3504803,1.10E+14,,,
29-05-2000,RELIANCE,EQ,316.45,318.5,347.45,318,337.7,339.45,335.76,11805354,3.96E+14,,,
30-05-2000,RELIANCE,EQ,339.45,340.75,345.85,337.1,343.7,343.8,342.89,5690548,1.95E+14,,,
31-05-2000,RELIANCE,EQ,343.8,351,356.8,342.1,343.3,343.9,349.35,8452065,2.95E+14,,,
01-06-2000,RELIANCE,EQ,343.9,342.1,345.9,336.15,339.2,339.2,341.39,5381385,1.84E+14,,,
02-06-2000,RELIANCE,EQ,339.2,343,346,334.1,335.9,337.45,341.63,5846405,2.00E+14,,,
05-06-2000,RELIANCE,EQ,337.45,337.7,351.85,336.4,338.95,339.2,345.43,10843536,3.75E+14,,,
06-06-2000,RELIANCE,EQ,339.2,338,342.85,336.1,338.4,338.8,339.82,3919322,1.33E+14,,,
07-06-2000,RELIANCE,EQ,338.8,339.9,344.4,336.25,337.75,337.95,340.29,3752088,1.28E+14,,,
08-06-2000,RELIANCE,EQ,337.95,339.9,345,338.25,340,340.85,342.03,4600458,1.57E+14,,,
09-06-2000,RELIANCE,EQ,340.85,341.9,352.7,339.05,339.7,341.2,346.03,12293372,4.25E+14,,,
12-06-2000,RELIANCE,EQ,341.2,342.4,345.7,338.55,340.1,339.4,342.26,4122051,1.41E+14,,,
13-06-2000,RELIANCE,EQ,339.4,339,346.45,337.05,338.45,338.5,341.51,6836937,2.33E+14,,,
14-06-2000,RELIANCE,EQ,338.5,346.5,346.5,336.1,337.85,337.35,341.17,4483842,1.53E+14,,,
15-06-2000,RELIANCE,EQ,337.35,341,341,327.5,330,331.45,331.65,6077043,2.02E+14,,,
16-06-2000,RELIANCE,EQ,331.45,329.55,335.85,329,332.9,332.25,333.39,4558790,1.52E+14,,,
19-06-2000,RELIANCE,EQ,332.25,333.75,336,330.2,331.5,331.35,333.15,3102806,1.03E+14,,,
20-06-2000,RELIANCE,EQ,331.35,333.5,334,328.55,330.35,330.3,330.6,4148234,1.37E+14,,,
21-06-2000,RELIANCE,EQ,330.3,334,334,328.25,328.6,329.15,331.52,2071279,6.87E+13,,,
22-06-2000,RELIANCE,EQ,329.15,330.35,349.8,323.25,349.5,345,337.43,19142742,6.46E+14,,,
23-06-2000,RELIANCE,EQ,345,346.1,354.65,335,336,337.75,347.1,15997583,5.55E+14,,,
26-06-2000,RELIANCE,EQ,337.75,335,335.6,328.25,330.5,331.15,331.07,3465048,1.15E+14,,,
27-06-2000,RELIANCE,EQ,331.15,331.35,339.9,330.1,334.2,334.5,335.92,7636206,2.57E+14,,,
28-06-2000,RELIANCE,EQ,334.5,335,336.95,332.5,332.5,333.75,334.78,1744726,5.84E+13,,,
29-06-2000,RELIANCE,EQ,333.75,335.35,345.7,334.9,340,342.25,340.45,7618018,2.59E+14,,,
30-06-2000,RELIANCE,EQ,342.25,344,344.7,336,342,340.8,341.04,6345573,2.16E+14,,,
03-07-2000,RELIANCE,EQ,340.8,338,351.95,338,347.5,348.15,348.06,9853239,3.43E+14,,,
04-07-2000,RELIANCE,EQ,348.15,348.6,349.6,344.05,344.25,345.4,346.3,5380769,1.86E+14,,,
05-07-2000,RELIANCE,EQ,345.4,349,360.35,346.6,353.1,354.15,355.11,13560315,4.82E+14,,,
06-07-2000,RELIANCE,EQ,354.15,351,364.9,350,363.5,362.35,358.6,14329060,5.14E+14,,,
07-07-2000,RELIANCE,EQ,362.35,364.4,365.9,360,362,361.2,362.88,7969212,2.89E+14,,,
10-07-2000,RELIANCE,EQ,361.2,363,371,358.65,367.6,368.5,365.52,9419083,3.44E+14,,,
11-07-2000,RELIANCE,EQ,368.5,369.9,377.7,366.55,375.55,375.95,373.27,12140871,4.53E+14,,,
12-07-2000,RELIANCE,EQ,375.95,374.1,375.75,368,369,370.05,371.84,5052490,1.88E+14,,,
13-07-2000,RELIANCE,EQ,370.05,370.8,373.8,363,366.65,365.75,369.18,5945560,2.19E+14,,,
14-07-2000,RELIANCE,EQ,365.75,366.25,370.45,359.6,361.1,361.2,365.75,6403575,2.34E+14,,,
17-07-2000,RELIANCE,EQ,361.2,362.9,364.9,357.5,361.05,363.3,361.59,6151343,2.22E+14,,,
18-07-2000,RELIANCE,EQ,363.3,361.5,363,356.3,358,358.15,359.79,3720569,1.34E+14,,,
19-07-2000,RELIANCE,EQ,358.15,358.5,362.5,352.5,354.25,354.1,356.96,4178056,1.49E+14,,,
20-07-2000,RELIANCE,EQ,354.1,352.9,360.8,347,358.5,357.6,355.41,8901351,3.16E+14,,,
21-07-2000,RELIANCE,EQ,357.6,357,357,342.25,343.05,343.9,346.89,10264940,3.56E+14,,,
24-07-2000,RELIANCE,EQ,343.9,341.05,341.05,324.15,325.5,326.5,331.9,6016447,2.00E+14,,,
25-07-2000,RELIANCE,EQ,326.5,322.55,336.45,320.2,336.05,333.9,328.9,6604953,2.17E+14,,,
26-07-2000,RELIANCE,EQ,333.9,339,339,324,324.65,325.6,330.55,3880880,1.28E+14,,,
27-07-2000,RELIANCE,EQ,325.6,326,350.8,322.1,350,344.05,337.48,8614501,2.91E+14,,,
28-07-2000,RELIANCE,EQ,344.05,348,350,339.2,340.05,340.45,342.96,5985200,2.05E+14,,,
31-07-2000,RELIANCE,EQ,340.45,338,340.9,335.5,337.6,336.8,337.95,2006533,6.78E+13,,,
01-08-2000,RELIANCE,EQ,336.8,336,341.9,335.6,337.4,338.5,338.82,3732876,1.26E+14,,,
02-08-2000,RELIANCE,EQ,338.5,337.4,339.7,336,338.75,339,338.06,1456348,4.92E+13,,,
03-08-2000,RELIANCE,EQ,339,339.8,343.75,336.3,336.3,337.65,340.66,3333675,1.14E+14,,,
04-08-2000,RELIANCE,EQ,337.65,338.5,338.75,329.15,329.95,330.1,333.03,3271743,1.09E+14,,,
07-08-2000,RELIANCE,EQ,330.1,329,332,324.15,330.5,330.25,328.89,2471284,8.13E+13,,,
08-08-2000,RELIANCE,EQ,330.25,331.65,333.35,329.5,331.25,330.85,331.2,2252594,7.46E+13,,,
09-08-2000,RELIANCE,EQ,330.85,333,338,331.15,332.6,333.7,335.12,2395016,8.03E+13,,,
10-08-2000,RELIANCE,EQ,333.7,332,335.75,328.15,328.35,329.55,332.13,1700036,5.65E+13,,,
11-08-2000,RELIANCE,EQ,329.55,329.5,332,327.7,329.5,329.25,329.74,1951207,6.43E+13,,,
14-08-2000,RELIANCE,EQ,329.25,329,331.85,322.3,330.05,329.35,326.59,2652282,8.66E+13,,,
16-08-2000,RELIANCE,EQ,329.35,331.9,340.8,330.25,337.3,337.4,336.76,4819689,1.62E+14,,,
17-08-2000,RELIANCE,EQ,337.4,339,345.4,335.5,337.5,337.75,340.82,6151601,2.10E+14,,,
18-08-2000,RELIANCE,EQ,337.75,337.05,339.85,335.65,336.5,336.95,337.72,1834008,6.19E+13,,,
21-08-2000,RELIANCE,EQ,336.95,336.2,338.9,335.1,337,336.5,337.22,1448300,4.88E+13,,,
22-08-2000,RELIANCE,EQ,336.5,338.5,342.25,336.7,338.25,338.3,339.38,2848531,9.67E+13,,,
23-08-2000,RELIANCE,EQ,338.3,341.7,346,338.55,339.5,339.55,342.65,5423766,1.86E+14,,,
24-08-2000,RELIANCE,EQ,339.55,339,340.75,334,335.95,335.6,336.59,3300159,1.11E+14,,,
25-08-2000,RELIANCE,EQ,335.6,336.5,338.4,331.25,333.8,333.6,334.46,1655254,5.54E+13,,,
28-08-2000,RELIANCE,EQ,333.6,333.5,335,331.6,332.25,332.2,333.18,1190817,3.97E+13,,,
29-08-2000,RELIANCE,EQ,332.2,331.3,334.5,329.3,330.9,330.4,331.56,2165046,7.18E+13,,,
30-08-2000,RELIANCE,EQ,330.4,334.75,338.8,331.6,335.9,336.9,335.71,3066115,1.03E+14,,,
31-08-2000,RELIANCE,EQ,336.9,338.5,340.8,335.05,336.45,336.55,338.31,2740898,9.27E+13,,,
04-09-2000,RELIANCE,EQ,336.55,338.9,356.75,338.25,356.05,353.9,349.84,7875701,2.76E+14,,,
05-09-2000,RELIANCE,EQ,353.9,357,359.6,352.25,356.5,355.75,355.55,3634270,1.29E+14,,,
06-09-2000,RELIANCE,EQ,355.75,356,365.9,352,362,363.6,361.2,9780431,3.53E+14,,,
07-09-2000,RELIANCE,EQ,363.6,361.15,370.9,360.1,362.45,361.85,365.58,7549126,2.76E+14,,,
08-09-2000,RELIANCE,EQ,361.85,362,375,361.05,373.5,370.9,367.9,5956473,2.19E+14,,,
11-09-2000,RELIANCE,EQ,370.9,374.8,387,374.1,383.65,383.15,382.78,7055315,2.70E+14,,,
12-09-2000,RELIANCE,EQ,383.15,385,389.8,381.2,383.5,383.45,384.45,4331376,1.67E+14,,,
13-09-2000,RELIANCE,EQ,383.45,385.95,385.95,372,376.55,375.5,378.23,5918549,2.24E+14,,,
14-09-2000,RELIANCE,EQ,375.5,376.05,380.65,372.7,376.25,375.7,376.72,4199710,1.58E+14,,,
15-09-2000,RELIANCE,EQ,375.7,376,377.15,363.15,365.25,365.95,371.05,3798828,1.41E+14,,,
18-09-2000,RELIANCE,EQ,365.95,363,363,343.15,345.5,346.2,352.9,5241140,1.85E+14,,,
19-09-2000,RELIANCE,EQ,346.2,344.2,351.95,334,338.9,337.6,342.25,4866225,1.67E+14,,,
20-09-2000,RELIANCE,EQ,337.6,341.25,350.75,337.6,346.75,347.5,345.8,3828743,1.32E+14,,,
21-09-2000,RELIANCE,EQ,347.5,347.9,350,342.35,347.15,347.9,346.57,3454067,1.20E+14,,,
22-09-2000,RELIANCE,EQ,347.9,347,347,335.95,336.1,338.35,341.13,4212265,1.44E+14,,,
25-09-2000,RELIANCE,EQ,338.35,342.05,346,338,342.6,341.95,341.38,3466621,1.18E+14,,,
26-09-2000,RELIANCE,EQ,341.95,344,344,338.05,342.1,341.3,340.45,2857067,9.73E+13,,,
27-09-2000,RELIANCE,EQ,341.3,341.05,354.7,334.4,354.45,351.9,347.89,6614226,2.30E+14,,,
28-09-2000,RELIANCE,EQ,351.9,355,355,343.5,346,345.6,347.87,4924399,1.71E+14,,,
29-09-2000,RELIANCE,EQ,345.6,347.8,349.9,341.05,342.9,342.5,343.98,2713333,9.33E+13,,,
03-10-2000,RELIANCE,EQ,342.5,340.05,345.5,338.25,344,343.15,343.23,2996291,1.03E+14,,,
04-10-2000,RELIANCE,EQ,343.15,346,348.5,343.9,345,346.65,346.46,1814978,6.29E+13,,,
05-10-2000,RELIANCE,EQ,346.65,345.15,347.3,338.7,339,340.15,342.81,1717130,5.89E+13,,,
06-10-2000,RELIANCE,EQ,340.15,338.05,341.8,336.55,339.1,340.4,339.63,2084877,7.08E+13,,,
09-10-2000,RELIANCE,EQ,340.4,341,346.5,339.05,340.7,340.45,342.5,2465985,8.45E+13,,,
10-10-2000,RELIANCE,EQ,340.45,341.05,341.5,333.4,334.75,335.2,336.79,2142703,7.22E+13,,,
11-10-2000,RELIANCE,EQ,335.2,333,334.4,327.6,330.25,330.3,330.89,1941301,6.42E+13,,,
12-10-2000,RELIANCE,EQ,330.3,327.5,334.5,322.55,327,327.35,328.33,4932887,1.62E+14,,,
13-10-2000,RELIANCE,EQ,327.35,325.25,325.25,305.1,327,318.3,319.7,3820168,1.22E+14,,,
16-10-2000,RELIANCE,EQ,318.3,321,334.4,305.25,307.5,310.3,317.97,4859355,1.55E+14,,,
17-10-2000,RELIANCE,EQ,310.3,305.15,311.7,297.25,301.4,301.95,303.54,5873954,1.78E+14,,,
18-10-2000,RELIANCE,EQ,301.95,299.5,302.5,294.25,298.8,298.35,298.52,2711227,8.09E+13,,,
19-10-2000,RELIANCE,EQ,298.35,296.8,308.4,287,307.1,303.15,297.3,5017513,1.49E+14,,,
20-10-2000,RELIANCE,EQ,303.15,309.25,313.5,296.15,296.8,298.1,302.04,6294894,1.90E+14,,,
23-10-2000,RELIANCE,EQ,298.1,298,298,283.35,286.1,285.85,287.73,3537551,1.02E+14,,,
24-10-2000,RELIANCE,EQ,285.85,286,294.7,284.5,292.6,292.7,290.69,4991911,1.45E+14,,,
25-10-2000,RELIANCE,EQ,292.7,294,309.1,293.3,307.5,305.05,301.84,5484325,1.66E+14,,,
26-10-2000,RELIANCE,EQ,305.05,307.95,310,304.05,306,305.55,305.77,1351639,4.13E+13,,,
27-10-2000,RELIANCE,EQ,305.55,306.95,308.5,300.1,304.25,302.95,304.31,3479544,1.06E+14,,,
30-10-2000,RELIANCE,EQ,302.95,304.5,309.4,300.1,301.3,301,304.4,2922970,8.90E+13,,,
31-10-2000,RELIANCE,EQ,301,300.05,303.75,294.3,303,302.15,299.12,3035468,9.08E+13,,,
01-11-2000,RELIANCE,EQ,302.15,310.45,312.8,304.55,308.1,308.55,309.05,5175535,1.60E+14,,,
02-11-2000,RELIANCE,EQ,308.55,308.9,318,308.9,317.75,315.7,313.67,5345328,1.68E+14,,,
03-11-2000,RELIANCE,EQ,315.7,318.4,320.75,314.8,314.9,315.65,317.59,4185175,1.33E+14,,,
06-11-2000,RELIANCE,EQ,315.65,316.95,319.9,312,312.75,312.7,316.35,3987985,1.26E+14,,,
07-11-2000,RELIANCE,EQ,312.7,310.15,315.25,310.15,313.75,313.2,313.48,2597494,8.14E+13,,,
08-11-2000,RELIANCE,EQ,313.2,316.7,322.4,315,319.7,318.45,319.16,5620668,1.79E+14,,,
09-11-2000,RELIANCE,EQ,318.45,317.5,322.7,316,318.2,319.15,320.12,3806455,1.22E+14,,,
10-11-2000,RELIANCE,EQ,319.15,318.45,319.75,310.25,311.25,311.15,314.6,3515717,1.11E+14,,,
13-11-2000,RELIANCE,EQ,311.15,310.05,310.05,301.15,301.9,302.4,303.87,2333597,7.09E+13,,,
14-11-2000,RELIANCE,EQ,302.4,302.05,311.9,302.05,310.5,311.05,308.1,3676980,1.13E+14,,,
15-11-2000,RELIANCE,EQ,311.05,315.95,317.4,310.1,313.5,313.1,314.14,3060728,9.61E+13,,,
16-11-2000,RELIANCE,EQ,313.1,315,315.4,309.35,312.45,311.65,312.37,3259405,1.02E+14,,,
17-11-2000,RELIANCE,EQ,311.65,311,311.45,307.5,310.4,310.85,309.67,3391993,1.05E+14,,,
20-11-2000,RELIANCE,EQ,310.85,310.55,312.6,309.05,309.8,310.2,310.88,1679820,5.22E+13,,,
21-11-2000,RELIANCE,EQ,310.2,312.75,312.75,307.6,309.65,309.1,309.37,3751462,1.16E+14,,,
22-11-2000,RELIANCE,EQ,309.1,310,311.5,307.6,308.25,308.15,309.23,1146693,3.55E+13,,,
23-11-2000,RELIANCE,EQ,308.15,307,312.5,305.25,312.25,311.15,309.96,2550499,7.91E+13,,,
24-11-2000,RELIANCE,EQ,311.15,312.5,316.9,312,313.05,313.35,314.18,3370644,1.06E+14,,,
27-11-2000,RELIANCE,EQ,313.35,314,319.9,313.5,319.9,318.7,317.09,3079656,9.77E+13,,,
28-11-2000,RELIANCE,EQ,318.7,319.95,330.25,317.25,328.65,329.5,325.47,6766122,2.20E+14,,,
29-11-2000,RELIANCE,EQ,329.5,328,332.4,324,326.2,327.2,328.51,5186104,1.70E+14,,,
30-11-2000,RELIANCE,EQ,327.2,327,330.25,325.5,327.15,328.15,327.88,3132332,1.03E+14,,,
01-12-2000,RELIANCE,EQ,328.15,327,330.25,324.5,328.5,328.1,327.56,3623292,1.19E+14,,,
04-12-2000,RELIANCE,EQ,328.1,328.9,335.4,328.9,332.8,332.6,333.05,4911907,1.64E+14,,,
05-12-2000,RELIANCE,EQ,332.6,334.5,339.8,334.3,339,338.7,336.94,3777774,1.27E+14,,,
06-12-2000,RELIANCE,EQ,338.7,344.7,344.7,336.6,337.25,337.25,339.18,3121812,1.06E+14,,,
07-12-2000,RELIANCE,EQ,337.25,336.4,340.35,335.75,337.35,337.55,338.22,2179581,7.37E+13,,,
08-12-2000,RELIANCE,EQ,337.55,338,341.9,337.15,338.95,339.4,339.87,4262617,1.45E+14,,,
11-12-2000,RELIANCE,EQ,339.4,340.9,346.95,340,346,345.95,343.95,6063721,2.09E+14,,,
12-12-2000,RELIANCE,EQ,345.95,347,347.2,343.5,344,344.3,344.99,2380095,8.21E+13,,,
13-12-2000,RELIANCE,EQ,344.3,346,349.55,344.4,348,347.4,347.34,4074879,1.42E+14,,,
14-12-2000,RELIANCE,EQ,347.4,347.9,352.8,345,345.25,346.3,349.68,6316696,2.21E+14,,,
15-12-2000,RELIANCE,EQ,346.3,345,345,336.3,337.25,337.95,340.23,4013696,1.37E+14,,,
18-12-2000,RELIANCE,EQ,337.95,335,342.9,330.05,341.2,341.3,340.16,3808996,1.30E+14,,,
19-12-2000,RELIANCE,EQ,341.3,343.25,344.6,338.1,340,339.4,341.36,3520914,1.20E+14,,,
20-12-2000,RELIANCE,EQ,339.4,345,345,337.4,342.2,341.85,340.19,2094053,7.12E+13,,,
21-12-2000,RELIANCE,EQ,341.85,340.1,344.95,336.55,344.25,342.3,341.1,4246752,1.45E+14,,,
22-12-2000,RELIANCE,EQ,342.3,344.5,347,337.25,337.8,338.2,341.84,3558819,1.22E+14,,,
26-12-2000,RELIANCE,EQ,338.2,337.05,341.9,326.55,327.75,328,330.74,3814774,1.26E+14,,,
27-12-2000,RELIANCE,EQ,328,326,335,324,334.25,333.05,330.39,4007710,1.32E+14,,,
28-12-2000,RELIANCE,EQ,333.05,335.8,340.2,332.8,339.25,338.8,337.03,4042545,1.36E+14,,,
29-12-2000,RELIANCE,EQ,338.8,338.45,340.7,337.05,338.6,338.95,339.13,2686465,9.11E+13,,,
01-01-2001,RELIANCE,EQ,338.95,340,343.65,339,341.2,341.75,341.63,3008237,1.03E+14,,,
02-01-2001,RELIANCE,EQ,341.75,340.35,359,340.25,358.1,354.3,349.24,6623970,2.31E+14,,,
03-01-2001,RELIANCE,EQ,354.3,355,361.7,353,358.2,360.05,358.46,8844088,3.17E+14,,,
04-01-2001,RELIANCE,EQ,360.05,359.1,366.9,356.2,357,357.8,360.88,5982701,2.16E+14,,,
05-01-2001,RELIANCE,EQ,357.8,356.5,366.8,356.5,363.4,364.3,362.09,7460148,2.70E+14,,,
08-01-2001,RELIANCE,EQ,364.3,362.5,367.45,357.25,358,360.2,363.53,6842731,2.49E+14,,,
09-01-2001,RELIANCE,EQ,360.2,359.4,361.8,357.1,358,357.95,359.11,4513682,1.62E+14,,,
10-01-2001,RELIANCE,EQ,357.95,358.55,361.45,349.15,352,351.7,354.17,4730779,1.68E+14,,,
11-01-2001,RELIANCE,EQ,351.7,352.5,357.3,351,356.2,355.8,354.04,4070774,1.44E+14,,,
12-01-2001,RELIANCE,EQ,355.8,356.95,358.4,354,354,354.55,356.03,2402573,8.55E+13,,,
15-01-2001,RELIANCE,EQ,354.55,354.05,356.5,352,354.7,355.55,354.64,1977779,7.01E+13,,,
16-01-2001,RELIANCE,EQ,355.55,355.55,370.4,355.55,369.8,368.4,364.53,10397087,3.79E+14,,,
17-01-2001,RELIANCE,EQ,368.4,371.1,371.45,361.25,361.25,362.05,365.17,4164213,1.52E+14,,,
18-01-2001,RELIANCE,EQ,362.05,363,366.5,361.35,364.45,364.75,364.61,2730251,9.95E+13,,,
19-01-2001,RELIANCE,EQ,364.75,365.1,373.8,365.1,368.7,369.1,370.07,6563871,2.43E+14,,,
22-01-2001,RELIANCE,EQ,369.1,369,375.9,368.1,373.5,374.5,372.85,7587620,2.83E+14,,,
23-01-2001,RELIANCE,EQ,374.5,374.75,384.25,374.75,382.25,381.65,380.72,8274005,3.15E+14,,,
24-01-2001,RELIANCE,EQ,381.65,384.4,384.5,378.5,380.3,380.35,381.25,5461105,2.08E+14,,,
25-01-2001,RELIANCE,EQ,380.35,381.5,383.5,376.65,382,381.7,381.03,4489764,1.71E+14,,,
29-01-2001,RELIANCE,EQ,381.7,380,380,361,376.9,377.65,373.83,5074253,1.90E+14,,,
30-01-2001,RELIANCE,EQ,377.65,378.55,391,378.55,389,389.65,386.48,10513293,4.06E+14,,,
31-01-2001,RELIANCE,EQ,389.65,405,405,381,384.2,384.6,387.85,5900160,2.29E+14,,,
01-02-2001,RELIANCE,EQ,384.6,383.5,388.6,372.7,384.6,386.15,381.88,12741600,4.87E+14,,,
02-02-2001,RELIANCE,EQ,386.15,384.5,395.9,383.95,394.4,394.5,392.66,10129102,3.98E+14,,,
05-02-2001,RELIANCE,EQ,394.5,393.1,400.5,390.25,399,399.15,396.72,10670248,4.23E+14,,,
06-02-2001,RELIANCE,EQ,399.15,400,402.5,396.25,397,397.85,399.39,6048694,2.42E+14,,,
07-02-2001,RELIANCE,EQ,397.85,395.65,397.95,392,393,393.45,394.26,3637077,1.43E+14,,,
08-02-2001,RELIANCE,EQ,393.45,391.2,397.45,390.5,395.7,395.95,395.2,4783393,1.89E+14,,,
09-02-2001,RELIANCE,EQ,395.95,397,402,394.25,397,398.9,399.5,6970040,2.78E+14,,,
12-02-2001,RELIANCE,EQ,398.9,396.25,406.4,395.25,400,400.55,402.88,6589212,2.65E+14,,,
13-02-2001,RELIANCE,EQ,400.55,402,411.9,397.5,409.75,410.05,404.23,8532878,3.45E+14,,,
14-02-2001,RELIANCE,EQ,410.05,414.85,417.4,409.55,414.9,415.55,413.87,8956667,3.71E+14,,,
15-02-2001,RELIANCE,EQ,415.55,415,425.4,413,422,422.7,420.9,14706855,6.19E+14,,,
16-02-2001,RELIANCE,EQ,422.7,423.9,429.35,420,421.1,422.45,424.74,12684331,5.39E+14,,,
19-02-2001,RELIANCE,EQ,422.45,423,427.05,418.5,423.55,425.35,423.14,6365686,2.69E+14,,,
20-02-2001,RELIANCE,EQ,425.35,424,426.55,421,423.5,422.8,423.98,7155885,3.03E+14,,,
21-02-2001,RELIANCE,EQ,422.8,423.05,424.85,412.1,414.5,414.1,417.32,7890074,3.29E+14,,,
22-02-2001,RELIANCE,EQ,414.1,413,419,408.6,415.9,414.65,413.64,7787291,3.22E+14,,,
23-02-2001,RELIANCE,EQ,414.65,415.05,420.6,409.6,410.1,411.3,415.08,7727518,3.21E+14,,,
26-02-2001,RELIANCE,EQ,411.3,410.2,412.9,403.25,406,406.25,406.37,6221601,2.53E+14,,,
27-02-2001,RELIANCE,EQ,406.25,407.5,409.25,397.3,402.5,402.1,402.87,5610643,2.26E+14,,,
28-02-2001,RELIANCE,EQ,402.1,402,420,400.65,414.7,414.1,413.89,11049522,4.57E+14,,,
01-03-2001,RELIANCE,EQ,414.1,416,446,416,436,438.2,438.3,15937433,6.99E+14,,,
02-03-2001,RELIANCE,EQ,438.2,440,451,415.15,418.5,419.1,436.74,13416273,5.86E+14,,,
05-03-2001,RELIANCE,EQ,419.1,420.5,425,402.5,408.55,408.65,412.81,9439887,3.90E+14,,,
07-03-2001,RELIANCE,EQ,408.65,412,424.7,398.6,412.5,412,408.4,7545003,3.08E+14,,,
08-03-2001,RELIANCE,EQ,412,413.45,420.15,409.05,412,413.4,415.52,4430539,1.84E+14,,,
09-03-2001,RELIANCE,EQ,413.4,411.1,411.1,398.65,410.15,409.5,406.87,3926498,1.60E+14,,,
12-03-2001,RELIANCE,EQ,409.5,409.1,412,402,406.15,408,407.45,3671174,1.50E+14,,,
13-03-2001,RELIANCE,EQ,408,401.05,418.5,375.4,394.15,388.1,397.31,5264998,2.09E+14,,,
14-03-2001,RELIANCE,EQ,388.1,389,404.9,385.15,395.7,399.4,396.07,3372451,1.34E+14,,,
15-03-2001,RELIANCE,EQ,399.4,393,401.45,388.1,396,397.25,396.47,2484258,9.85E+13,,,
16-03-2001,RELIANCE,EQ,397.25,394,399.25,379.1,381.55,384,390.92,3203308,1.25E+14,,,
19-03-2001,RELIANCE,EQ,384,381,388,375.6,381.5,382.5,380.74,2258808,8.60E+13,,,
20-03-2001,RELIANCE,EQ,382.5,384,384.75,370.5,373.9,373.35,376.4,1821965,6.86E+13,,,
21-03-2001,RELIANCE,EQ,373.35,376.5,403.25,365.25,403.25,401.3,389.12,3322003,1.29E+14,,,
22-03-2001,RELIANCE,EQ,401.3,405.35,408.8,391,391.05,393.4,401.6,2868227,1.15E+14,,,
23-03-2001,RELIANCE,EQ,393.4,394,400.65,374.3,380,379.55,384.96,3543428,1.36E+14,,,
26-03-2001,RELIANCE,EQ,379.55,380,386.6,376.1,384.4,384.2,383.11,1771673,6.79E+13,,,
27-03-2001,RELIANCE,EQ,384.2,383,394.4,381.7,390,390.7,389.83,2935850,1.14E+14,,,
28-03-2001,RELIANCE,EQ,390.7,395,405,393.6,404.1,402,399.38,2667459,1.07E+14,,,
29-03-2001,RELIANCE,EQ,402,401.25,405.85,394,395,396.45,399.47,3813078,1.52E+14,,,
30-03-2001,RELIANCE,EQ,396.45,394.1,396.7,386.65,390.8,389.55,391.98,2456373,9.63E+13,,,
02-04-2001,RELIANCE,EQ,389.55,386.5,393.8,374.55,389.85,391.05,383.62,2789829,1.07E+14,,,
03-04-2001,RELIANCE,EQ,391.05,390,395,386,391,390.85,392.13,1537797,6.03E+13,,,
04-04-2001,RELIANCE,EQ,390.85,380.15,387.7,378.25,382,383.1,382.01,1451637,5.55E+13,,,
06-04-2001,RELIANCE,EQ,383.1,383,392.95,381,381.5,382.75,386.76,1167280,4.51E+13,,,
09-04-2001,RELIANCE,EQ,382.75,380.2,383.7,351.75,356.55,357.25,360.03,4892591,1.76E+14,,,
10-04-2001,RELIANCE,EQ,357.25,355.2,355.2,326.3,327.7,328.6,338.71,3654586,1.24E+14,,,
11-04-2001,RELIANCE,EQ,328.6,330,337.55,306.65,319.2,324.25,321.91,5682346,1.83E+14,,,
12-04-2001,RELIANCE,EQ,324.25,318,318,292.1,294.4,297.35,306.52,6499976,1.99E+14,,,
16-04-2001,RELIANCE,EQ,297.35,292.6,313,290,310,308.15,304.19,4508901,1.37E+14,,,
17-04-2001,RELIANCE,EQ,308.15,307,321.8,306,314.8,315.2,315.42,3952056,1.25E+14,,,
18-04-2001,RELIANCE,EQ,315.2,314,329.9,303,327,327.2,320.22,6574312,2.11E+14,,,
19-04-2001,RELIANCE,EQ,327.2,329.95,378.6,329.95,367.5,369.75,356.27,10637686,3.79E+14,,,
20-04-2001,RELIANCE,EQ,369.75,369.9,374.9,353.1,357,358.85,361.77,5761492,2.08E+14,,,
23-04-2001,RELIANCE,EQ,358.85,355,363.4,350.75,351.95,354.1,357.31,3256283,1.16E+14,,,
24-04-2001,RELIANCE,EQ,354.1,351.2,353,344.5,350,349.45,348.5,2665902,9.29E+13,,,
25-04-2001,RELIANCE,EQ,349.45,350,363,348,357.15,358.65,356.69,4960851,1.77E+14,,,
26-04-2001,RELIANCE,EQ,358.65,360.45,365.9,351.8,352.85,354.85,361.3,5102487,1.84E+14,,,
27-04-2001,RELIANCE,EQ,354.85,351,351,332.6,346.5,345.35,340.73,5167914,1.76E+14,,,
30-04-2001,RELIANCE,EQ,345.35,348.7,353.4,334,343.55,342.5,344.6,3325738,1.15E+14,,,
02-05-2001,RELIANCE,EQ,342.5,342,346.5,336.2,341.7,342.3,342.44,2262729,7.75E+13,,,
03-05-2001,RELIANCE,EQ,342.3,341,348.8,339.65,344.9,343.95,343.47,2340189,8.04E+13,,,
04-05-2001,RELIANCE,EQ,343.95,343.15,346,341,342.5,343.7,343.8,1256387,4.32E+13,,,
07-05-2001,RELIANCE,EQ,343.7,343,347.4,339.55,341.4,340.9,343.61,1124575,3.86E+13,,,
08-05-2001,RELIANCE,EQ,340.9,340.5,348.2,340.05,345.75,346.1,345.25,2199889,7.60E+13,,,
09-05-2001,RELIANCE,EQ,346.1,347,357.8,346.55,350.5,351.75,353.41,4449038,1.57E+14,,,
10-05-2001,RELIANCE,EQ,351.75,351.9,356.7,350.6,354.6,355.15,354.23,2180184,7.72E+13,,,
11-05-2001,RELIANCE,EQ,355.15,356.45,361.3,354.15,355.4,355.35,357.83,2230650,7.98E+13,,,
14-05-2001,RELIANCE,EQ,355.35,355,362.05,354.65,359.5,359.8,358.59,1776515,6.37E+13,,,
15-05-2001,RELIANCE,EQ,359.8,357,372.4,348.15,371.2,370.8,364.72,4649081,1.70E+14,,,
16-05-2001,RELIANCE,EQ,370.8,372.6,374.8,365.15,367,366.95,370.31,3317202,1.23E+14,,,
17-05-2001,RELIANCE,EQ,366.95,368.9,385.05,368.9,384.3,382.55,378.32,5799635,2.19E+14,,,
18-05-2001,RELIANCE,EQ,382.55,384.7,384.85,373,374.4,374.85,379.35,3017492,1.14E+14,,,
21-05-2001,RELIANCE,EQ,374.85,372,381.5,371.6,375.6,376.65,378.11,2904191,1.10E+14,,,
22-05-2001,RELIANCE,EQ,376.65,377.85,381.5,375.7,377.15,377.45,378.79,2107258,7.98E+13,,,
23-05-2001,RELIANCE,EQ,377.45,377.05,383.25,376.85,380.7,381.05,380.77,1885691,7.18E+13,,,
24-05-2001,RELIANCE,EQ,381.05,381,394.4,381,393,392.9,389.25,6751945,2.63E+14,,,
25-05-2001,RELIANCE,EQ,392.9,393.95,397.7,391.05,394.4,393.55,394.9,4265228,1.68E+14,,,
28-05-2001,RELIANCE,EQ,393.55,394,401.9,394,398.3,398.8,398.81,2605823,1.04E+14,,,
29-05-2001,RELIANCE,EQ,398.8,399,406.95,397,406.25,403.4,401.29,3057001,1.23E+14,,,
30-05-2001,RELIANCE,EQ,403.4,406,406.7,389.95,391.2,391.55,399.33,3905928,1.56E+14,,,
31-05-2001,RELIANCE,EQ,391.55,389.6,393.8,383,392.65,392.3,389.33,3062884,1.19E+14,,,
01-06-2001,RELIANCE,EQ,392.3,393.25,394.25,378.1,380.55,380.25,385.18,3076039,1.18E+14,,,
04-06-2001,RELIANCE,EQ,380.25,382,382.95,371.25,374.65,374.75,375.65,2222897,8.35E+13,,,
05-06-2001,RELIANCE,EQ,374.75,372.75,377.8,370.5,372.25,372.95,374.18,2025266,7.58E+13,,,
06-06-2001,RELIANCE,EQ,372.95,374.9,376,363.85,365.25,365.55,367.79,2829453,1.04E+14,,,
07-06-2001,RELIANCE,EQ,365.55,367,367.45,357.15,363.9,364.2,363.39,3763376,1.37E+14,,,
08-06-2001,RELIANCE,EQ,364.2,365,373.45,364.35,370.15,370.4,370.04,3596200,1.33E+14,,,
11-06-2001,RELIANCE,EQ,370.4,370,372.45,366.1,370.5,370.7,369.49,2669682,9.86E+13,,,
12-06-2001,RELIANCE,EQ,370.7,369.9,371.3,367.5,371.2,370.05,369.38,1379191,5.09E+13,,,
13-06-2001,RELIANCE,EQ,370.05,371,376.9,370.05,374.4,375.4,374.76,2297910,8.61E+13,,,
14-06-2001,RELIANCE,EQ,375.4,373.85,378.3,362.1,363,363.9,369.96,4651293,1.72E+14,,,
15-06-2001,RELIANCE,EQ,363.9,362.1,362.1,353.1,358.4,357.6,357.79,3391469,1.21E+14,,,
18-06-2001,RELIANCE,EQ,357.6,355.1,357,339.1,341.6,340.6,343.41,3960505,1.36E+14,,,
19-06-2001,RELIANCE,EQ,340.6,340,348,339.65,346.6,346.85,345.43,2608036,9.01E+13,,,
20-06-2001,RELIANCE,EQ,346.85,335,351,335,344.45,344.85,344.02,1863287,6.41E+13,,,
21-06-2001,RELIANCE,EQ,344.85,344.75,350.45,340,341.5,341.1,344.36,3372739,1.16E+14,,,
22-06-2001,RELIANCE,EQ,341.1,342,343.8,336.2,343.3,342.4,339.49,2226943,7.56E+13,,,
25-06-2001,RELIANCE,EQ,342.4,340.7,343.1,335.55,341.5,341.45,340.44,1765526,6.01E+13,,,
26-06-2001,RELIANCE,EQ,341.45,340.5,348.85,339,345.3,346.8,345.78,2028177,7.01E+13,,,
27-06-2001,RELIANCE,EQ,346.8,346,359.9,342.8,358,358.1,354.32,3165398,1.12E+14,,,
28-06-2001,RELIANCE,EQ,358.1,358,366.45,356.5,362,362.3,362.51,2752289,9.98E+13,,,
29-06-2001,RELIANCE,EQ,362.3,362.5,373.45,360.1,362,368.5,365.71,1923989,7.04E+13,,,
02-07-2001,RELIANCE,EQ,368.5,370.8,395,352.3,353.3,358.65,367.07,1007720,3.70E+13,,,
03-07-2001,RELIANCE,EQ,358.65,349.6,352,324,324.5,329.4,334.32,4698452,1.57E+14,,,
04-07-2001,RELIANCE,EQ,329.4,323,331.5,322,325.1,326.2,326.86,2820881,9.22E+13,,,
05-07-2001,RELIANCE,EQ,326.2,332,336.4,328.05,328.25,331.75,333.17,2005530,6.68E+13,,,
06-07-2001,RELIANCE,EQ,331.75,324,329.3,321,325.5,325.7,325.89,1224736,3.99E+13,,,
09-07-2001,RELIANCE,EQ,325.7,324,330,316.1,329,327.2,323.99,2564180,8.31E+13,,,
10-07-2001,RELIANCE,EQ,327.2,331.5,334.9,327,334.15,333.7,331.6,1783315,5.91E+13,,,
11-07-2001,RELIANCE,EQ,333.7,332,340.75,329.1,339.9,336.6,333.3,1143594,3.81E+13,,,
12-07-2001,RELIANCE,EQ,336.6,338.5,342.7,337.2,339.5,340.2,340.32,1247953,4.25E+13,,,
13-07-2001,RELIANCE,EQ,340.2,341.75,350.75,332.3,335,344,346.41,2040818,7.07E+13,,,
16-07-2001,RELIANCE,EQ,344,338.9,342,330,332,332,336.37,1533243,5.16E+13,,,
17-07-2001,RELIANCE,EQ,332,329,336.4,325.1,334.8,333,329.63,1155950,3.81E+13,,,
18-07-2001,RELIANCE,EQ,333,334.05,335.45,325,327.5,326.75,329.72,1483925,4.89E+13,,,
19-07-2001,RELIANCE,EQ,326.75,325,326.45,321,323.65,324.1,323.86,1207297,3.91E+13,,,
20-07-2001,RELIANCE,EQ,324.1,326,326.1,310.5,314.5,313.9,318.3,1828817,5.82E+13,,,
23-07-2001,RELIANCE,EQ,313.9,310,316,300,314.95,313,308.75,139127,4.30E+12,,,
24-07-2001,RELIANCE,EQ,313,301.2,316.5,301.2,313.25,314.35,314.09,992324,3.12E+13,,,
25-07-2001,RELIANCE,EQ,314.35,314.5,315.45,308.7,312.75,310.7,311.71,1224927,3.82E+13,,,
26-07-2001,RELIANCE,EQ,310.7,308,312.4,302.8,304,304.85,306.09,2175744,6.66E+13,,,
27-07-2001,RELIANCE,EQ,304.85,303.5,307.95,300,306.5,306.05,305.34,1281491,3.91E+13,,,
30-07-2001,RELIANCE,EQ,306.05,305.45,314,303.3,313.5,312.85,310.97,1499863,4.66E+13,,,
31-07-2001,RELIANCE,EQ,312.85,314.75,320.75,303.65,319.75,318.85,311.59,3962478,1.23E+14,,,
01-08-2001,RELIANCE,EQ,318.85,320.95,322.25,312.25,313.15,315.5,317.99,1875223,5.96E+13,,,
02-08-2001,RELIANCE,EQ,315.5,314,320.9,309.55,319.3,317.8,314.6,1627268,5.12E+13,,,
03-08-2001,RELIANCE,EQ,317.8,317.5,321.1,310.3,317.1,317.2,314.47,3430847,1.08E+14,,,
06-08-2001,RELIANCE,EQ,317.2,317,324.65,315.25,322,323.2,321.34,1825026,5.86E+13,,,
07-08-2001,RELIANCE,EQ,323.2,321.05,330,321.05,328.45,329.15,327.63,2348302,7.69E+13,,,
08-08-2001,RELIANCE,EQ,329.15,324.9,331,322.55,330.25,328.45,327.79,1784988,5.85E+13,,,
09-08-2001,RELIANCE,EQ,328.45,326,339.75,325,339.5,335.8,331.66,2330234,7.73E+13,,,
10-08-2001,RELIANCE,EQ,335.8,338,341.45,334.1,340.5,339.8,337.56,2537055,8.56E+13,,,
13-08-2001,RELIANCE,EQ,339.8,339.5,340.9,324.6,327,326.55,331.13,1985420,6.57E+13,,,
14-08-2001,RELIANCE,EQ,326.55,329.7,329.7,319.65,320,321.05,323.47,2950685,9.54E+13,,,
16-08-2001,RELIANCE,EQ,321.05,323,331.45,321,325.5,326.9,327.5,2878695,9.43E+13,,,
17-08-2001,RELIANCE,EQ,326.9,327,328.8,316.25,317.25,317.55,321.33,2705062,8.69E+13,,,
20-08-2001,RELIANCE,EQ,317.55,315,321.9,314.55,317.5,317.85,318.06,1979019,6.29E+13,,,
21-08-2001,RELIANCE,EQ,317.85,318,322.7,318,318.6,318.9,319.93,1852655,5.93E+13,,,
23-08-2001,RELIANCE,EQ,318.9,319.9,338,316.1,317.05,317,319.38,1741427,5.56E+13,,,
24-08-2001,RELIANCE,EQ,317,318,318.25,314.2,315.25,315.15,315.86,1494388,4.72E+13,,,
27-08-2001,RELIANCE,EQ,315.15,318,319.9,313.1,314,315.3,317.1,1311019,4.16E+13,,,
28-08-2001,RELIANCE,EQ,315.3,313.9,317.7,312.2,313.5,312.85,314.77,1031974,3.25E+13,,,
29-08-2001,RELIANCE,EQ,312.85,312,320.25,311.9,318.25,318.4,318.26,3467938,1.10E+14,,,
30-08-2001,RELIANCE,EQ,318.4,317.25,321.4,315,320.5,319.1,317.59,1979924,6.29E+13,,,
31-08-2001,RELIANCE,EQ,319.1,318.4,319,309.55,310,311.15,314.22,2813082,8.84E+13,,,
03-09-2001,RELIANCE,EQ,311.15,311,315,311,312.8,312.7,312.91,1154757,3.61E+13,,,
04-09-2001,RELIANCE,EQ,312.7,312.9,316.4,308.65,314.85,314.35,312.68,1597075,4.99E+13,,,
05-09-2001,RELIANCE,EQ,314.35,313,316,309.8,310.7,311.15,313.03,842904,2.64E+13,,,
06-09-2001,RELIANCE,EQ,311.15,318,318,309.5,309.5,311.6,312.55,1211579,3.79E+13,,,
07-09-2001,RELIANCE,EQ,311.6,313.7,313.7,306.05,307.6,307.7,308.18,1461504,4.50E+13,,,
10-09-2001,RELIANCE,EQ,307.7,307,309.4,303.25,303.5,304.15,305.55,903087,2.76E+13,,,
11-09-2001,RELIANCE,EQ,304.15,305.5,307,303,306.75,305.05,304.63,1047783,3.19E+13,,,
12-09-2001,RELIANCE,EQ,305.05,295,301.5,276.05,298.25,297.9,293.58,2483919,7.29E+13,,,
13-09-2001,RELIANCE,EQ,297.9,300,303,288.05,290,290.3,292.91,1442511,4.23E+13,,,
14-09-2001,RELIANCE,EQ,290.3,291.7,291.7,261.3,261.3,261.3,272.15,2255672,6.14E+13,,,
17-09-2001,RELIANCE,EQ,261.3,252.25,265.5,241,259,262.65,255.73,7144868,1.83E+14,,,
18-09-2001,RELIANCE,EQ,262.65,260,278.5,250,252.25,253.15,262.13,6214991,1.63E+14,,,
19-09-2001,RELIANCE,EQ,253.15,260,261.5,243.15,244.25,246.9,251.28,3856295,9.69E+13,,,
20-09-2001,RELIANCE,EQ,246.9,241.9,245.5,231.8,240,239.9,238.35,4366253,1.04E+14,,,
21-09-2001,RELIANCE,EQ,239.9,233.65,234,215.95,215.95,216.65,225.45,5247232,1.18E+14,,,
24-09-2001,RELIANCE,EQ,216.65,217.5,226.85,214.6,217.5,221.15,220.08,7276553,1.60E+14,,,
25-09-2001,RELIANCE,EQ,221.15,225.1,229,203.6,207,206.6,216.93,7120552,1.54E+14,,,
26-09-2001,RELIANCE,EQ,206.6,209.9,227.3,209.9,227.3,227.15,220.74,6554659,1.45E+14,,,
27-09-2001,RELIANCE,EQ,227.15,214.95,244.8,214.95,242.45,241.7,238.26,9596340,2.29E+14,,,
28-09-2001,RELIANCE,EQ,241.7,244,265.9,238.5,265.9,264.6,255.16,10410047,2.66E+14,,,
01-10-2001,RELIANCE,EQ,264.6,264,271.5,253.3,258.1,259.55,261.69,14585462,3.82E+14,,,
03-10-2001,RELIANCE,EQ,259.55,261,261.9,242.1,244.6,246.6,253.46,7136734,1.81E+14,,,
04-10-2001,RELIANCE,EQ,246.6,249.05,255.8,243.55,248,249.45,249.09,10646039,2.65E+14,,,
05-10-2001,RELIANCE,EQ,249.45,249,257,243.6,256,250.65,247.27,5101125,1.26E+14,,,
08-10-2001,RELIANCE,EQ,250.65,242,255.95,240.5,255.05,252.35,250.7,7420721,1.86E+14,,,
09-10-2001,RELIANCE,EQ,252.35,255,257.8,249.2,252.25,253.1,252.12,7396572,1.86E+14,,,
10-10-2001,RELIANCE,EQ,253.1,252,263.8,252,257.1,258.15,258.67,6465289,1.67E+14,,,
11-10-2001,RELIANCE,EQ,258.15,260,268.7,260,263.4,265.4,264.8,5676629,1.50E+14,,,
12-10-2001,RELIANCE,EQ,265.4,267.15,272.8,265.1,267,267.05,268.92,6271626,1.69E+14,,,
15-10-2001,RELIANCE,EQ,267.05,265.6,276.7,263,275.7,273.6,270.31,4737266,1.28E+14,,,
16-10-2001,RELIANCE,EQ,273.6,274.9,276.9,271.65,272.25,273.6,273.81,3240179,8.87E+13,,,
17-10-2001,RELIANCE,EQ,273.6,275,286.7,273,284.25,284.55,283.24,4263961,1.21E+14,,,
18-10-2001,RELIANCE,EQ,284.55,279.7,280.5,274.1,275.2,275.95,276.5,3020937,8.35E+13,,,
19-10-2001,RELIANCE,EQ,275.95,275.5,278.5,273.5,276.2,276.5,276.05,2778606,7.67E+13,,,
22-10-2001,RELIANCE,EQ,276.5,276.75,283.4,270,271.6,272.8,277.6,3013785,8.37E+13,,,
23-10-2001,RELIANCE,EQ,272.8,276.7,277.65,273.25,274,274.9,275.08,1895548,5.21E+13,,,
24-10-2001,RELIANCE,EQ,274.9,278,278,264.6,267.6,265.95,268.64,3420857,9.19E+13,,,
25-10-2001,RELIANCE,EQ,265.95,269,269.5,261.75,264.55,263.9,265.86,1980720,5.27E+13,,,
29-10-2001,RELIANCE,EQ,263.9,266,270.4,257.1,258.75,260.45,265.16,2178728,5.78E+13,,,
30-10-2001,RELIANCE,EQ,260.45,256,257.7,251.15,253.5,252.55,254.31,2477835,6.30E+13,,,
31-10-2001,RELIANCE,EQ,252.55,254,258.45,248.25,257,254.4,253.84,7666865,1.95E+14,,,
01-11-2001,RELIANCE,EQ,254.4,257,262.9,255.25,258.7,260.7,259.47,3906455,1.01E+14,,,
02-11-2001,RELIANCE,EQ,260.7,260.5,269,260.05,261,262.95,265.68,3162238,8.40E+13,,,
05-11-2001,RELIANCE,EQ,262.95,263.4,263.4,257.25,262.3,261.5,260.11,2452036,6.38E+13,,,
06-11-2001,RELIANCE,EQ,261.5,265,267,258.75,262.7,262.5,263.07,2407302,6.33E+13,,,
07-11-2001,RELIANCE,EQ,262.5,265.5,266.5,256.3,256.6,259.1,261.88,1591291,4.17E+13,,,
08-11-2001,RELIANCE,EQ,259.1,259,262.45,251.85,262,260.7,257.91,2968794,7.66E+13,,,
09-11-2001,RELIANCE,EQ,260.7,263.5,266.45,260.3,263,264.05,263.93,2471591,6.52E+13,,,
12-11-2001,RELIANCE,EQ,264.05,264.9,269.4,263.3,265.1,266.2,267.11,1982073,5.29E+13,,,
13-11-2001,RELIANCE,EQ,266.2,266,269.5,263.3,269,268.45,266.97,2293943,6.12E+13,,,
14-11-2001,RELIANCE,EQ,268.45,271.9,274.75,271.15,273.25,273.2,272.64,880830,2.40E+13,,,
15-11-2001,RELIANCE,EQ,273.2,273,279.7,272,278,278.05,276.1,2236477,6.17E+13,,,
19-11-2001,RELIANCE,EQ,278.05,284.1,305.9,284.1,305,305.25,299.28,5072690,1.52E+14,,,
20-11-2001,RELIANCE,EQ,305.25,310,311,288,288,291.05,297.81,3166328,9.43E+13,,,
21-11-2001,RELIANCE,EQ,291.05,292,302.25,287.5,293.5,294.4,296.55,2899237,8.60E+13,,,
22-11-2001,RELIANCE,EQ,294.4,295,298.4,290.1,290.6,291.9,294.06,2249544,6.62E+13,,,
23-11-2001,RELIANCE,EQ,291.9,292,296.5,284.75,291.25,291.9,290.76,2574077,7.48E+13,,,
26-11-2001,RELIANCE,EQ,291.9,295.7,301.7,294.25,297.75,298.6,298.91,2619888,7.83E+13,,,
27-11-2001,RELIANCE,EQ,298.6,302,304.9,290.8,293,293.2,299.33,1982779,5.94E+13,,,
28-11-2001,RELIANCE,EQ,293.2,293.2,294.25,285.3,291.05,290.55,289.62,2312724,6.70E+13,,,
29-11-2001,RELIANCE,EQ,290.55,290,291.8,286,289.75,289.95,289.26,1742425,5.04E+13,,,
03-12-2001,RELIANCE,EQ,289.95,291.1,293.7,286,290.05,290.45,290.3,1912965,5.55E+13,,,
04-12-2001,RELIANCE,EQ,290.45,292,301,291,301,298.5,297.74,2459911,7.32E+13,,,
05-12-2001,RELIANCE,EQ,298.5,305.15,315.8,304,313.4,313.3,308.76,3263776,1.01E+14,,,
06-12-2001,RELIANCE,EQ,313.3,320,324.5,306.1,309.5,309.95,315.04,3474221,1.09E+14,,,
07-12-2001,RELIANCE,EQ,309.95,310,315.8,310,312,312,312.77,2170654,6.79E+13,,,
10-12-2001,RELIANCE,EQ,312,311,319.95,311,315.75,315.05,315.55,1468582,4.63E+13,,,
11-12-2001,RELIANCE,EQ,315.05,315,317.85,309.05,311,310.45,313.46,1647077,5.16E+13,,,
12-12-2001,RELIANCE,EQ,310.45,313,319.9,309.1,312,311,311.53,1824971,5.69E+13,,,
13-12-2001,RELIANCE,EQ,311,312.75,319,295.65,311.1,311,311.02,4118449,1.28E+14,,,
14-12-2001,RELIANCE,EQ,311,311,312,305.25,309.5,310.3,309.52,1338554,4.14E+13,,,
18-12-2001,RELIANCE,EQ,310.3,310,314.55,302.6,309.55,309.15,307.08,1545851,4.75E+13,,,
19-12-2001,RELIANCE,EQ,309.15,313.9,313.9,307,307.5,308.7,309.39,2548940,7.89E+13,,,
20-12-2001,RELIANCE,EQ,308.7,308.5,312,302.6,310.8,310.3,307.24,1761020,5.41E+13,,,
21-12-2001,RELIANCE,EQ,310.3,305,311.5,305,309.75,310.35,308.68,1007333,3.11E+13,,,
24-12-2001,RELIANCE,EQ,310.35,306,312.4,305,311.85,310.7,308.92,990393,3.06E+13,,,
26-12-2001,RELIANCE,EQ,310.7,309.9,313,303.4,304.75,306.8,309.29,665579,2.06E+13,,,
27-12-2001,RELIANCE,EQ,306.8,305,306.45,298.2,302,302.25,303.09,2556014,7.75E+13,,,
28-12-2001,RELIANCE,EQ,302.25,300,304.9,289.2,303.65,301.9,295.26,2118135,6.25E+13,,,
31-12-2001,RELIANCE,EQ,301.9,304,308.85,298.6,306.3,306.2,303.84,1160420,3.53E+13,,,
01-01-2002,RELIANCE,EQ,306.2,304.9,308.9,302.6,305.5,305,305.88,688738,2.11E+13,,221385,0.3214
02-01-2002,RELIANCE,EQ,305,304.05,306,301,303.9,303.6,303.67,684042,2.08E+13,,197833,0.2892
03-01-2002,RELIANCE,EQ,303.6,305,306.95,295.25,295.45,296.45,299.28,1578252,4.72E+13,,577718,0.366
04-01-2002,RELIANCE,EQ,296.45,301,325.75,298,320.1,321.05,313.19,4477725,1.40E+14,,1583407,0.3536
07-01-2002,RELIANCE,EQ,321.05,319,330.55,317.3,317.3,320,324.03,3036656,9.84E+13,,537202,0.1769
08-01-2002,RELIANCE,EQ,320,321.05,325,315.6,318,317.85,320.32,1644880,5.27E+13,,322665,0.1962
09-01-2002,RELIANCE,EQ,317.85,320,335.5,316.1,329,328.35,328.4,6239242,2.05E+14,,1507053,0.2415
10-01-2002,RELIANCE,EQ,328.35,330.1,334.65,321.6,324.8,324.65,328.9,2451508,8.06E+13,,815235,0.3325
11-01-2002,RELIANCE,EQ,324.65,327,335,318.05,328.5,326.8,329.07,3018935,9.93E+13,,1081404,0.3582
14-01-2002,RELIANCE,EQ,326.8,331,344,322.25,323.4,325.7,333,4686848,1.56E+14,,1231808,0.2628
15-01-2002,RELIANCE,EQ,325.7,324.9,328.9,320.35,322,322.75,324.11,1655750,5.37E+13,,450961,0.2724
16-01-2002,RELIANCE,EQ,322.75,325.1,326.5,316.1,320.8,320.25,320.59,1298119,4.16E+13,,282475,0.2176
17-01-2002,RELIANCE,EQ,320.25,317,322.95,315.55,319.05,318.7,319.66,1953116,6.24E+13,,869775,0.4453
18-01-2002,RELIANCE,EQ,318.7,329.9,329.9,308.5,311.1,311.6,317.22,2320552,7.36E+13,,1073069,0.4624
21-01-2002,RELIANCE,EQ,311.6,313,315.7,311,312.5,312.4,313.57,1061274,3.33E+13,,341813,0.3221
22-01-2002,RELIANCE,EQ,312.4,312,318.8,309.05,313.1,312.6,314.7,1959952,6.17E+13,,321215,0.1639
23-01-2002,RELIANCE,EQ,312.6,312,316.9,310.75,314.95,314.65,314.64,1175520,3.70E+13,,450371,0.3831
24-01-2002,RELIANCE,EQ,314.65,315.5,317,311.5,313.1,313.55,313.57,841987,2.64E+13,,353061,0.4193
25-01-2002,RELIANCE,EQ,313.55,314.95,315,312,315,314.8,314.3,611098,1.92E+13,,229021,0.3748
28-01-2002,RELIANCE,EQ,314.8,316,324,312.65,313.65,314.45,318.48,2349800,7.48E+13,,742140,0.3158
29-01-2002,RELIANCE,EQ,314.45,316,318.45,313.9,317.5,316.6,315.96,1500965,4.74E+13,,482910,0.3217
30-01-2002,RELIANCE,EQ,316.6,314.9,318,309.2,315,314.05,312.91,1422524,4.45E+13,,419752,0.2951
31-01-2002,RELIANCE,EQ,314.05,321,321,297.6,298.5,300.1,307.05,6775563,2.08E+14,,1855958,0.2739
01-02-2002,RELIANCE,EQ,300.1,300.65,305.4,298.1,299.3,300.65,302.23,4465761,1.35E+14,,1508107,0.3377
04-02-2002,RELIANCE,EQ,300.65,306.5,306.5,296.65,303.5,302.8,300.52,1917274,5.76E+13,,478468,0.2496
05-02-2002,RELIANCE,EQ,302.8,298,302,292.1,293.55,293.9,296.45,3275195,9.71E+13,,1321473,0.4035
06-02-2002,RELIANCE,EQ,293.9,295,297.5,290.35,292.4,291.7,292.72,4391361,1.29E+14,,2213235,0.504
07-02-2002,RELIANCE,EQ,291.7,292,317.9,291.95,304.9,307.95,307.89,8115843,2.50E+14,,2047602,0.2523
08-02-2002,RELIANCE,EQ,307.95,308,314.5,306.2,311,311.2,310.66,4273563,1.33E+14,,1383736,0.3238
11-02-2002,RELIANCE,EQ,311.2,314,317,307.1,308.5,308.6,311.3,2429376,7.56E+13,,1130338,0.4653
12-02-2002,RELIANCE,EQ,308.6,310,314.5,307.7,309.6,309.2,310.88,2890325,8.99E+13,,1468362,0.508
13-02-2002,RELIANCE,EQ,309.2,310,313,309.25,310,310,311.26,3385204,1.05E+14,,1962158,0.5796
14-02-2002,RELIANCE,EQ,310,312.4,316.4,310.1,311,311.55,312.29,2006829,6.27E+13,,974376,0.4855
15-02-2002,RELIANCE,EQ,311.55,313,319.8,311.15,315,315.6,315.8,4975464,1.57E+14,,1612251,0.324
18-02-2002,RELIANCE,EQ,315.6,318,321.8,316.3,317.7,318.75,319.01,3554275,1.13E+14,,1332143,0.3748
19-02-2002,RELIANCE,EQ,318.75,320.2,323,318.5,320,320.85,320.36,2857535,9.15E+13,,1098464,0.3844
20-02-2002,RELIANCE,EQ,320.85,317.5,318.45,313.15,317.85,317.05,316.49,1847756,5.85E+13,,,
21-02-2002,RELIANCE,EQ,317.05,318.4,321,312.5,313.85,314.4,316.63,1412393,4.47E+13,,572657,0.4055
22-02-2002,RELIANCE,EQ,314.4,313,315.35,312.6,314.55,314.9,314.31,833250,2.62E+13,,291260,0.3495
25-02-2002,RELIANCE,EQ,314.9,315.2,316.75,313,315.15,314.7,315.06,864010,2.72E+13,,383949,0.4444
26-02-2002,RELIANCE,EQ,314.7,317.4,324,315.6,320.5,321.35,319.9,2888459,9.24E+13,,949155,0.3286
27-02-2002,RELIANCE,EQ,321.35,324,330.25,318.25,324.65,325.75,325.78,7214216,2.35E+14,,1921356,0.2663
28-02-2002,RELIANCE,EQ,325.75,326.8,329.35,305.05,307.5,307.85,317.37,5975319,1.90E+14,,1521023,0.2546
01-03-2002,RELIANCE,EQ,307.85,308,324.7,305.25,322.55,322.3,319.5,4515666,1.44E+14,,1683678,0.3729
04-03-2002,RELIANCE,EQ,322.3,334,340,312,313.9,313.65,322.69,11341344,3.66E+14,,3441343,0.3034
05-03-2002,RELIANCE,EQ,313.65,319,319.4,312.1,313,313.75,315.23,4373528,1.38E+14,,1306142,0.2986
06-03-2002,RELIANCE,EQ,313.75,308,321.5,306.4,307.3,307.65,309.99,3332257,1.03E+14,,822189,0.2467
07-03-2002,RELIANCE,EQ,307.65,310,312.4,306.65,311.8,311.3,310.1,2191214,6.79E+13,,541222,0.247
08-03-2002,RELIANCE,EQ,311.3,311.9,314.5,305.65,306,306.95,309.06,1823928,5.64E+13,,627249,0.3439
11-03-2002,RELIANCE,EQ,306.95,309.45,309.45,297.05,298.3,298.45,301.49,3978581,1.20E+14,,,
12-03-2002,RELIANCE,EQ,298.45,298.9,299.45,291.5,291.6,292.25,294.42,2613070,7.69E+13,,1975227,0.2997
13-03-2002,RELIANCE,EQ,292.25,293,298.6,292,293.85,293.65,295.51,2769786,8.18E+13,,794826,0.287
14-03-2002,RELIANCE,EQ,293.65,297.05,298.4,294.3,297.9,297.5,296.72,1581664,4.69E+13,,352191,0.2227
15-03-2002,RELIANCE,EQ,297.5,298.25,309.45,298.25,308.45,308.05,304.84,4210330,1.28E+14,,1519584,0.3609
18-03-2002,RELIANCE,EQ,308.05,310.7,312.8,305.1,306,306.7,309.05,2059788,6.37E+13,,708243,0.3438
19-03-2002,RELIANCE,EQ,306.7,307,307.7,298.25,299.6,299.6,302.2,1633645,4.94E+13,,637407,0.3902
20-03-2002,RELIANCE,EQ,299.6,301,304.85,298.5,303.45,303.75,302.07,2361710,7.13E+13,,567344,0.2402
21-03-2002,RELIANCE,EQ,303.75,302,304.65,301.1,303.5,303.55,302.95,1151936,3.49E+13,,371601,0.3226
22-03-2002,RELIANCE,EQ,303.55,299.9,304.6,297.1,303.8,303.8,301.02,1913748,5.76E+13,,643929,0.3365
26-03-2002,RELIANCE,EQ,303.8,302.4,302.5,298.8,300.7,300,300.08,1259479,3.78E+13,,689173,0.5472
27-03-2002,RELIANCE,EQ,300,302.9,303.4,294.85,300.5,300.1,298.89,2345581,7.01E+13,,816207,0.348
28-03-2002,RELIANCE,EQ,300.1,301,303.25,297.55,300.15,300.3,300.7,3009655,9.05E+13,,1458332,0.4846
01-04-2002,RELIANCE,EQ,300.3,301.65,308.3,299.3,299.9,302.15,303.88,2517677,7.65E+13,,491139,0.1951
02-04-2002,RELIANCE,EQ,302.15,300.5,304.25,300.5,304.1,303.55,303.01,1501937,4.55E+13,,747307,0.4976
03-04-2002,RELIANCE,EQ,303.55,303.45,303.45,297.55,299.2,298.95,300.32,1054076,3.17E+13,,397510,0.3771
04-04-2002,RELIANCE,EQ,298.95,300.5,319.9,300.5,305.15,305.35,307.8,9876960,3.04E+14,,2488397,0.2519
05-04-2002,RELIANCE,EQ,305.35,306.25,311,305,305.75,305.7,307.8,3322935,1.02E+14,,763802,0.2299
08-04-2002,RELIANCE,EQ,305.7,307.25,308.2,302.05,303,303,304.92,1721676,5.25E+13,,691881,0.4019
09-04-2002,RELIANCE,EQ,303,303.5,304.15,299.2,300.25,300.15,301.27,1413186,4.26E+13,,399971,0.283
10-04-2002,RELIANCE,EQ,300.15,300,302.2,294.4,296.25,296.25,296.97,2669631,7.93E+13,,1145451,0.4291
11-04-2002,RELIANCE,EQ,296.25,298.15,300.45,295.3,296.25,296.55,298.11,807700,2.41E+13,,211176,0.2615
12-04-2002,RELIANCE,EQ,296.55,296.85,299.8,295.55,297.7,298.25,297.67,1022282,3.04E+13,,320107,0.3131
15-04-2002,RELIANCE,EQ,298.25,298,299.85,293.35,294.55,294.45,296.4,648078,1.92E+13,,221157,0.3413
16-04-2002,RELIANCE,EQ,294.45,294,295.35,287.35,288.5,289.05,291.52,1507968,4.40E+13,,,
17-04-2002,RELIANCE,EQ,289.05,291.85,292.4,288.65,290.5,290.05,290.29,938150,2.72E+13,,320583,0.3417
18-04-2002,RELIANCE,EQ,290.05,292,295.75,291,292.5,292.35,293.5,1930976,5.67E+13,,713826,0.3697
19-04-2002,RELIANCE,EQ,292.35,292.55,299,282.25,285.15,284.7,288.34,1922269,5.54E+13,,949819,0.4941
22-04-2002,RELIANCE,EQ,284.7,285,289.45,280.25,289,287.25,285.32,1757052,5.01E+13,,544540,0.3099
23-04-2002,RELIANCE,EQ,287.25,288.2,294.6,286.15,291.5,291.2,291.16,3663176,1.07E+14,,829491,0.2264
24-04-2002,RELIANCE,EQ,291.2,293,319.8,289,289.8,289.65,291.83,1200688,3.50E+13,,,
25-04-2002,RELIANCE,EQ,289.65,290.5,290.9,285.2,286.45,287,288,1689884,4.87E+13,,1168932,0.4044
26-04-2002,RELIANCE,EQ,287,287.5,290.9,285.6,289.55,288.5,288.54,1129707,3.26E+13,,370781,0.3282
29-04-2002,RELIANCE,EQ,288.5,289,289,272.65,274.9,275.3,277.46,4719600,1.31E+14,,1451904,0.3076
30-04-2002,RELIANCE,EQ,275.3,275,279.7,273.55,278.75,278.35,277.45,1688485,4.68E+13,,,
02-05-2002,RELIANCE,EQ,278.35,283.95,286,281.5,284.9,284.35,283.4,1310034,3.71E+13,,507743,0.3876
03-05-2002,RELIANCE,EQ,284.35,285,289.95,284.7,287.65,287.85,287.34,1732728,4.98E+13,,502128,0.2898
06-05-2002,RELIANCE,EQ,287.85,288.05,291,287.65,290.5,289.7,289.28,1357613,3.93E+13,,704931,0.5192
07-05-2002,RELIANCE,EQ,289.7,289,294.3,287.15,294,293.15,291.5,1204058,3.51E+13,,392358,0.3259
08-05-2002,RELIANCE,EQ,293.15,294,295.4,288.6,289.95,289.95,292.04,1764537,5.15E+13,,537954,0.3049
09-05-2002,RELIANCE,EQ,289.95,292.5,294.75,289.25,291.9,291.45,291.04,1212407,3.53E+13,,553222,0.4563
10-05-2002,RELIANCE,EQ,291.45,291.6,292.3,285.1,289.95,288.05,288.19,1315200,3.79E+13,,518905,0.3945
13-05-2002,RELIANCE,EQ,288.05,290,290,285.3,286.55,286,287.37,852981,2.45E+13,,452882,0.5309
14-05-2002,RELIANCE,EQ,286,287.8,288.9,283,283.7,283.7,284.49,901414,2.56E+13,,420702,0.4667
15-05-2002,RELIANCE,EQ,283.7,284.7,287,280.2,283.5,282.9,283.04,1085180,3.07E+13,,422197,0.3891
16-05-2002,RELIANCE,EQ,282.9,284,284.3,275.15,278,277.9,278.95,1334319,3.72E+13,,573431,0.4298
17-05-2002,RELIANCE,EQ,277.9,279,287.45,275.6,282,280.8,281.46,2884504,8.12E+13,,660273,0.2289
20-05-2002,RELIANCE,EQ,280.8,289.7,289.8,272.5,273.45,276.2,279.65,2433608,6.81E+13,,703581,0.2891
21-05-2002,RELIANCE,EQ,276.2,272.6,273.35,248.6,263.05,262.25,260.74,5668316,1.48E+14,,1687932,0.2978
22-05-2002,RELIANCE,EQ,262.25,261.45,262.5,255,258.6,258.75,258.48,2119125,5.48E+13,,527671,0.249
23-05-2002,RELIANCE,EQ,258.75,258,259.8,250.7,253.2,254.05,254.24,2037466,5.18E+13,,517693,0.2541
24-05-2002,RELIANCE,EQ,254.05,260.3,274,260.3,273.7,270.6,266.64,3191087,8.51E+13,,871842,0.2732
27-05-2002,RELIANCE,EQ,270.6,274.7,274.7,265.1,269.3,269.35,269.43,1792360,4.83E+13,,393840,0.2197
28-05-2002,RELIANCE,EQ,269.35,267.8,267.8,258.1,260.6,260,261.8,2367956,6.20E+13,,1082679,0.4572
29-05-2002,RELIANCE,EQ,260,275,275,257.25,264.85,265.3,263.16,1763694,4.64E+13,,,
30-05-2002,RELIANCE,EQ,265.3,260.35,269.65,260.35,260.8,261.45,264.91,2171241,5.75E+13,,,
31-05-2002,RELIANCE,EQ,261.45,262.9,266,255.7,265.45,263.5,260.19,2155713,5.61E+13,,,
03-06-2002,RELIANCE,EQ,263.5,267.55,271.95,262.2,269.5,270.35,268.18,2655047,7.12E+13,,554715,0.2089
04-06-2002,RELIANCE,EQ,270.35,270.5,274.9,268.1,272.6,273,273.03,2121095,5.79E+13,,334767,0.1578
05-06-2002,RELIANCE,EQ,273,273,277.5,272,273.2,274.4,274.33,1892112,5.19E+13,,646327,0.3416
06-06-2002,RELIANCE,EQ,274.4,275,277,270.4,276.05,275.25,273.69,1813422,4.96E+13,,681801,0.376
07-06-2002,RELIANCE,EQ,275.25,274,275.95,271.25,275,274.75,273.53,1637171,4.48E+13,,593905,0.3628
10-06-2002,RELIANCE,EQ,274.75,277.1,285,277.1,283.6,283.9,281.68,1902815,5.36E+13,,488150,0.2565
11-06-2002,RELIANCE,EQ,283.9,288,291.4,286.65,288.2,289.2,289.06,2227622,6.44E+13,,731174,0.3282
12-06-2002,RELIANCE,EQ,289.2,288.45,288.45,284.4,286.3,286.3,286.47,1101660,3.16E+13,,328367,0.2981
13-06-2002,RELIANCE,EQ,286.3,287,288.95,284,284.5,284.55,285.72,830285,2.37E+13,,320672,0.3862
14-06-2002,RELIANCE,EQ,284.55,283.9,284,279.4,281.6,281.85,281.6,1292335,3.64E+13,,458598,0.3549
17-06-2002,RELIANCE,EQ,281.85,285.9,285.9,282.5,285.4,284.9,284.2,789432,2.24E+13,,230973,0.2926
18-06-2002,RELIANCE,EQ,284.9,286,289,282.3,282.5,283.35,286,830006,2.37E+13,,183794,0.2214
19-06-2002,RELIANCE,EQ,283.35,283,288.8,278.95,286,286.65,283.35,2461685,6.98E+13,,999027,0.4058
20-06-2002,RELIANCE,EQ,286.65,286.9,288.3,283.4,285.65,286.55,286.36,1225916,3.51E+13,,302776,0.247
21-06-2002,RELIANCE,EQ,286.55,287,287,281.95,284,283.9,284.19,826145,2.35E+13,,383116,0.4637
24-06-2002,RELIANCE,EQ,283.9,285,285,281.15,284,283.8,282.9,755322,2.14E+13,,271790,0.3598
25-06-2002,RELIANCE,EQ,283.8,277,281.6,268,271.6,272.8,273.36,10139829,2.77E+14,,1035944,0.1022
26-06-2002,RELIANCE,EQ,272.8,270,271.4,265,265.8,267.05,268.37,3140371,8.43E+13,,366361,0.1167
27-06-2002,RELIANCE,EQ,267.05,269.5,273.3,266.05,271.1,271.75,270.51,2869574,7.76E+13,,505412,0.1761
28-06-2002,RELIANCE,EQ,271.75,272,272,267.55,269.6,269.4,269.29,1805866,4.86E+13,,421651,0.2335
01-07-2002,RELIANCE,EQ,269.4,270.05,274,268.55,272,271.7,270.5,870456,2.35E+13,,195923,0.2251
02-07-2002,RELIANCE,EQ,271.7,271.1,271.95,266.35,267.85,267.1,268.78,961467,2.58E+13,,358082,0.3724
03-07-2002,RELIANCE,EQ,267.1,267,273,266.1,267.15,268.15,269.71,2370174,6.39E+13,,729143,0.3076
04-07-2002,RELIANCE,EQ,268.15,269,270.95,266.5,267.5,267,268.59,1034747,2.78E+13,,340689,0.3292
05-07-2002,RELIANCE,EQ,267,268,268.8,262.25,263.75,263.3,264.97,2140759,5.67E+13,,874910,0.4087
08-07-2002,RELIANCE,EQ,263.3,260,273.8,260,270.7,271.85,271.13,4601204,1.25E+14,,447606,0.0973
09-07-2002,RELIANCE,EQ,271.85,272.05,278.6,270.1,276.7,276.9,275.12,3660312,1.01E+14,,552314,0.1509
10-07-2002,RELIANCE,EQ,276.9,274,278.95,274,277.2,277.35,277.03,2715701,7.52E+13,,650485,0.2395
11-07-2002,RELIANCE,EQ,277.35,276,276.6,264.7,265.7,265.65,270.19,2568911,6.94E+13,,1039768,0.4048
12-07-2002,RELIANCE,EQ,265.65,268.5,269.35,264.35,265.7,265.3,266.47,1557646,4.15E+13,,429953,0.276
15-07-2002,RELIANCE,EQ,265.3,267,267,260,266.2,265.85,264.8,1056344,2.80E+13,,280770,0.2658
16-07-2002,RELIANCE,EQ,265.85,266,267.3,256.1,257.1,257.9,261.26,2256701,5.90E+13,,696496,0.3086
17-07-2002,RELIANCE,EQ,257.9,257.25,258.5,251.8,253.3,253.9,254.72,3721631,9.48E+13,,1130287,0.3037
18-07-2002,RELIANCE,EQ,253.9,255,260.4,254.15,260.1,259.35,256.89,1784020,4.58E+13,,528993,0.2965
19-07-2002,RELIANCE,EQ,259.35,256,262.35,256,258.65,259.8,260.52,2267280,5.91E+13,,578103,0.255
22-07-2002,RELIANCE,EQ,259.8,257,257.9,254,256.2,256.8,255.8,1400428,3.58E+13,,569429,0.4066
23-07-2002,RELIANCE,EQ,256.8,254.6,259.8,252.7,257,256.75,256.17,2323311,5.95E+13,,618000,0.266
24-07-2002,RELIANCE,EQ,256.75,256.5,256.9,250.1,251.3,251.55,253,2198390,5.56E+13,,735881,0.3347
25-07-2002,RELIANCE,EQ,251.55,255,259.65,250.05,251.25,251.8,256.11,6039297,1.55E+14,,1960263,0.3246
26-07-2002,RELIANCE,EQ,251.8,251.9,251.9,243.9,246,245.4,247.17,2916772,7.21E+13,,725925,0.2489
29-07-2002,RELIANCE,EQ,245.4,244.55,250.55,238.8,248.95,247.75,244.14,4331956,1.06E+14,,1259898,0.2908
30-07-2002,RELIANCE,EQ,247.75,251.4,252.8,245.3,246.9,246.8,249.44,3108870,7.75E+13,,939162,0.3021
31-07-2002,RELIANCE,EQ,246.8,244.95,247.75,241.05,245.7,244.35,244.31,3412258,8.34E+13,,867082,0.2541
01-08-2002,RELIANCE,EQ,244.35,246.5,249,242.75,243.5,245.05,245.63,1950796,4.79E+13,,528376,0.2709
02-08-2002,RELIANCE,EQ,245.05,242.1,244.5,239.05,244.05,242.85,242.1,1987066,4.81E+13,,358675,0.1805
05-08-2002,RELIANCE,EQ,242.85,245,245.6,241.8,243,243.95,243.94,2169109,5.29E+13,,802462,0.37
06-08-2002,RELIANCE,EQ,243.95,243,243.95,240.6,241.5,241.55,242.24,1681055,4.07E+13,,552231,0.3285
07-08-2002,RELIANCE,EQ,241.55,244,246.85,239.7,240.5,241.25,243.87,2468829,6.02E+13,,640925,0.2596
08-08-2002,RELIANCE,EQ,241.25,241.75,242.7,231.35,232.2,233.15,236.39,3662096,8.66E+13,,568094,0.1551
09-08-2002,RELIANCE,EQ,233.15,234.1,235.65,229.6,235.5,234.65,232.99,3369119,7.85E+13,,564284,0.1675
12-08-2002,RELIANCE,EQ,234.65,237.75,243.3,234.3,240.7,240.95,239.64,4440241,1.06E+14,,872709,0.1965
13-08-2002,RELIANCE,EQ,240.95,242.5,244,241.3,242.5,242.55,242.82,1554070,3.77E+13,,298282,0.1919
14-08-2002,RELIANCE,EQ,242.55,242.1,243.5,238.15,238.65,238.55,240.04,2417646,5.80E+13,,454672,0.1881
16-08-2002,RELIANCE,EQ,238.55,241,243.9,240.3,243,242.8,242.47,1975544,4.79E+13,,486531,0.2463
19-08-2002,RELIANCE,EQ,242.8,244.1,246.7,244.1,245.75,245.25,245.54,2054911,5.05E+13,,288579,0.1404
20-08-2002,RELIANCE,EQ,245.25,246.5,250.5,245.4,249.5,248.9,248.72,3269448,8.13E+13,,988587,0.3024
21-08-2002,RELIANCE,EQ,248.9,249.05,251.05,244.8,245.3,245.2,247.23,1991301,4.92E+13,,644294,0.3236
22-08-2002,RELIANCE,EQ,245.2,247,249.4,246,247.3,247.65,247.89,1792486,4.44E+13,,458703,0.2559
23-08-2002,RELIANCE,EQ,247.65,249.9,250.45,246.6,249.15,249.75,248.74,1411719,3.51E+13,,569521,0.4034
26-08-2002,RELIANCE,EQ,249.75,250.05,252.8,249.2,250.45,250.95,251.18,1648160,4.14E+13,,373423,0.2266
27-08-2002,RELIANCE,EQ,250.95,260,260,246,247,246.6,249.08,1337440,3.33E+13,,325928,0.2437
28-08-2002,RELIANCE,EQ,246.6,245.5,247,244.2,246,245.7,245.43,956877,2.35E+13,,295142,0.3084
29-08-2002,RELIANCE,EQ,245.7,245,250,244.6,249.55,249.6,248.08,2058052,5.11E+13,,611064,0.2969
30-08-2002,RELIANCE,EQ,249.6,250.7,256.4,249,255.3,255.5,254.24,3381295,8.60E+13,,907452,0.2684
02-09-2002,RELIANCE,EQ,255.5,260,268,260,265.3,265.25,265.26,4126554,1.09E+14,,839012,0.2033
03-09-2002,RELIANCE,EQ,265.25,266.4,266.9,261.1,265.85,264.3,263.29,2146322,5.65E+13,,681436,0.3175
04-09-2002,RELIANCE,EQ,264.3,262,270.95,261,268.75,269.3,267.8,4934888,1.32E+14,,527999,0.107
05-09-2002,RELIANCE,EQ,269.3,270,270.85,265,265,265.95,267.41,2123615,5.68E+13,,207828,0.0979
06-09-2002,RELIANCE,EQ,265.95,266,268.4,263.25,266.2,265.65,265.75,2514536,6.68E+13,,556811,0.2214
09-09-2002,RELIANCE,EQ,265.65,264.9,266,257.75,260.65,260.95,261.67,2470540,6.46E+13,,723813,0.293
11-09-2002,RELIANCE,EQ,260.95,261,262.1,256.5,257.25,257.4,258.24,2066219,5.34E+13,,733266,0.3549
12-09-2002,RELIANCE,EQ,257.4,257.8,263.65,257.5,260.45,260.5,261.02,2786878,7.27E+13,,800579,0.2873
13-09-2002,RELIANCE,EQ,260.5,261.15,264.95,257.7,258.9,259,261.47,3702270,9.68E+13,,694588,0.1876
16-09-2002,RELIANCE,EQ,259,260,261.2,257,257.9,258.05,258.84,2115338,5.48E+13,,857428,0.4053
17-09-2002,RELIANCE,EQ,258.05,258.25,262.95,258.25,262.3,261.6,260.31,1336037,3.48E+13,,196996,0.1474
18-09-2002,RELIANCE,EQ,261.6,260,261.8,258,258.5,258.65,259.84,1227802,3.19E+13,,288397,0.2349
19-09-2002,RELIANCE,EQ,258.65,259.45,259.45,255.5,258.95,258.1,257.42,1510321,3.89E+13,,331998,0.2198
20-09-2002,RELIANCE,EQ,258.1,255,257.4,253.05,255.6,255.5,256.05,1757760,4.50E+13,,697685,0.3969
23-09-2002,RELIANCE,EQ,255.5,257,261.95,255,261.15,260,257.62,1821705,4.69E+13,,626374,0.3438
24-09-2002,RELIANCE,EQ,260,259,261.3,254.3,256,255.5,257.45,2417212,6.22E+13,,335617,0.1388
25-09-2002,RELIANCE,EQ,255.5,254.1,255.95,252,255.9,255.35,254.15,1211786,3.08E+13,,284990,0.2352
26-09-2002,RELIANCE,EQ,255.35,257,257.1,254.75,255.5,255.7,255.88,584209,1.49E+13,,138877,0.2377
27-09-2002,RELIANCE,EQ,255.7,255.75,259.5,253.8,258.3,257.95,256.6,1865491,4.79E+13,,,
30-09-2002,RELIANCE,EQ,257.95,257.25,260,257.1,258,258.05,258.32,2254774,5.82E+13,,826112,0.2005
01-10-2002,RELIANCE,EQ,258.05,256.1,257.5,249.05,249.5,250,252.3,2075680,5.24E+13,,671227,0.3234
03-10-2002,RELIANCE,EQ,250,249,249.5,240.5,241.6,242.1,243.09,4891437,1.19E+14,,1904673,0.3894
04-10-2002,RELIANCE,EQ,242.1,241.1,241.85,235.05,235.3,236.15,237.99,3961069,9.43E+13,,1508787,0.3809
07-10-2002,RELIANCE,EQ,236.15,235,241.65,234.6,239.3,240.15,239.37,2026576,4.85E+13,,465153,0.2295
08-10-2002,RELIANCE,EQ,240.15,240.65,243.8,239.8,242,242.35,242.12,1331793,3.22E+13,,276071,0.2073
09-10-2002,RELIANCE,EQ,242.35,242.75,243.4,237.7,238.1,238.4,240.15,1444782,3.47E+13,,349900,0.2422
10-10-2002,RELIANCE,EQ,238.4,237,239.4,235.25,237.2,236.9,237.46,1495105,3.55E+13,,430654,0.288
11-10-2002,RELIANCE,EQ,236.9,251,251,238.1,239.3,239.6,240.13,1287555,3.09E+13,,281765,0.2188
14-10-2002,RELIANCE,EQ,239.6,241,243.4,240,241.9,242.2,241.76,1047072,2.53E+13,,381301,0.3642
16-10-2002,RELIANCE,EQ,242.2,243.5,247.25,242.8,243.5,244.2,245.32,1966995,4.83E+13,,696786,0.3542
17-10-2002,RELIANCE,EQ,244.2,243.5,244.8,241.65,243.6,243.65,243.1,1207311,2.93E+13,,494524,0.4096
18-10-2002,RELIANCE,EQ,243.65,244.7,247.35,241.55,242.3,242.9,244.88,1421229,3.48E+13,,584047,0.4109
21-10-2002,RELIANCE,EQ,242.9,244,244.2,241.2,242.1,242.15,242.44,792887,1.92E+13,,292866,0.3694
22-10-2002,RELIANCE,EQ,242.15,243.1,243.3,239.05,240.35,239.95,240.98,1114776,2.69E+13,,534367,0.4793
23-10-2002,RELIANCE,EQ,239.95,237.8,237.8,235.4,235.6,235.95,236.67,1364316,3.23E+13,,682416,0.5002
24-10-2002,RELIANCE,EQ,235.95,235,237,229.1,229.35,229.9,232.08,2871456,6.66E+13,,902254,0.3142
25-10-2002,RELIANCE,EQ,229.9,229.5,230.9,221.55,223.55,223.05,224.8,4726002,1.06E+14,,1520683,0.3218
28-10-2002,RELIANCE,EQ,223.05,222.8,224.6,218.05,218.65,219.8,221.6,2880309,6.38E+13,,871225,0.3025
29-10-2002,RELIANCE,EQ,219.8,225.5,232.5,224.1,231,230.55,229.05,5708486,1.31E+14,,1178192,0.2064
30-10-2002,RELIANCE,EQ,230.55,232.6,235.9,232.6,235,234.4,234.24,3855740,9.03E+13,,1193683,0.3096
31-10-2002,RELIANCE,EQ,234.4,237.05,269.4,237.05,266,265.5,253.82,36393864,9.24E+14,,4664192,0.1282
01-11-2002,RELIANCE,EQ,265.5,265.8,267.7,251.75,256.9,257.75,257.42,22687604,5.84E+14,,,
04-11-2002,RELIANCE,EQ,257.75,263.05,264.3,260.3,262.75,263.25,263.06,5166758,1.36E+14,,4449795,0.1598
05-11-2002,RELIANCE,EQ,263.25,265,265,259.7,262.3,261.2,261.82,5126794,1.34E+14,,843052,0.1644
07-11-2002,RELIANCE,EQ,261.2,263.5,271.35,257.6,258,259.65,264.41,8984720,2.38E+14,,1394220,0.1552
08-11-2002,RELIANCE,EQ,259.65,254,262.15,254,257.7,258,259.31,6836817,1.77E+14,,629668,0.0921
11-11-2002,RELIANCE,EQ,258,258,258.4,254.55,256,256,256.12,2908551,7.45E+13,,445413,0.1531
12-11-2002,RELIANCE,EQ,256,254,261.7,253.65,261.7,260.8,258.93,5578331,1.44E+14,,493145,0.0884
13-11-2002,RELIANCE,EQ,260.8,269.75,269.75,260.4,262.25,262.85,263.46,8159262,2.15E+14,,832033,0.102
14-11-2002,RELIANCE,EQ,262.85,263.5,265.7,262.25,265.4,264.9,264.19,5058403,1.34E+14,,841679,0.1664
15-11-2002,RELIANCE,EQ,264.9,267.1,269.5,266.1,268.3,268.2,267.82,4908203,1.31E+14,,705131,0.1437
18-11-2002,RELIANCE,EQ,268.2,268,276.8,267.1,271.4,271.85,273.67,6630375,1.81E+14,,868876,0.131
20-11-2002,RELIANCE,EQ,271.85,272.5,277.9,271,273,273.45,274.98,7450726,2.05E+14,,1346768,0.1808
21-11-2002,RELIANCE,EQ,273.45,275.25,277,273.3,274.95,274.7,274.91,4353172,1.20E+14,,1015055,0.2332
22-11-2002,RELIANCE,EQ,274.7,276.5,288.4,276.5,284.75,285.35,284.02,13556557,3.85E+14,,1510651,0.1114
25-11-2002,RELIANCE,EQ,285.35,284.5,291.7,281.75,286.1,286.55,288.33,9464779,2.73E+14,,1188220,0.1255
26-11-2002,RELIANCE,EQ,286.55,289.7,295.8,289.55,291.55,292.4,292.71,13852575,4.05E+14,,1973559,0.1425
27-11-2002,RELIANCE,EQ,292.4,291.5,292.95,286.15,288,287.3,289.11,7021521,2.03E+14,,1383699,0.1971
28-11-2002,RELIANCE,EQ,287.3,290,292.95,289.15,291.3,290.8,290.59,7071612,2.05E+14,,1321006,0.1868
29-11-2002,RELIANCE,EQ,290.8,292.5,294.75,283.75,288.8,287.9,288.59,7928814,2.29E+14,,1446546,0.1824
02-12-2002,RELIANCE,EQ,287.9,289.9,297.15,288,295.2,294.55,292.59,5907463,1.73E+14,,1029228,0.1742
03-12-2002,RELIANCE,EQ,294.55,297.95,301.75,289.5,290.9,291.35,296.45,7823413,2.32E+14,,1432482,0.1831
04-12-2002,RELIANCE,EQ,291.35,293,294.35,286.8,293,292.5,291.38,9168904,2.67E+14,,1286147,0.1403
05-12-2002,RELIANCE,EQ,292.5,294.7,297.9,292.5,292.75,294.4,295.62,6537126,1.93E+14,,944057,0.1444
06-12-2002,RELIANCE,EQ,294.4,295.1,299,293.05,296.75,296.15,295.89,3669736,1.09E+14,,591574,0.1612
09-12-2002,RELIANCE,EQ,296.15,299,304.25,291.25,293,292.95,299.32,8159296,2.44E+14,,1288552,0.1579
10-12-2002,RELIANCE,EQ,292.95,290.9,294.25,288.1,293.75,293.35,291.26,4599603,1.34E+14,,713728,0.1552
11-12-2002,RELIANCE,EQ,293.35,294.9,296.9,290.6,293,292.65,293.96,4144766,1.22E+14,,568755,0.1372
12-12-2002,RELIANCE,EQ,292.65,293,294.55,290.15,293.8,293.85,292.38,4006333,1.17E+14,,751496,0.1876
13-12-2002,RELIANCE,EQ,293.85,288,298.7,288,297.5,296.95,296.3,3790765,1.12E+14,,723041,0.1907
16-12-2002,RELIANCE,EQ,296.95,302,302,295,296,295.7,298.32,6677302,1.99E+14,,905741,0.1356
17-12-2002,RELIANCE,EQ,295.7,296.3,297.8,292.05,294.05,294.1,294.3,4945501,1.46E+14,,591669,0.1196
18-12-2002,RELIANCE,EQ,294.1,294.55,295.9,288.65,289.5,289.9,292.46,3553239,1.04E+14,,1065085,0.2998
19-12-2002,RELIANCE,EQ,289.9,289.5,290.4,285.85,289.6,289.1,288.02,3871518,1.12E+14,,657129,0.1697
20-12-2002,RELIANCE,EQ,289.1,289,292.85,289,290.4,290.8,291.02,3651142,1.06E+14,,641147,0.1756
23-12-2002,RELIANCE,EQ,290.8,291.95,292,288.55,289.25,289.65,289.99,2523244,7.32E+13,,546981,0.2168
24-12-2002,RELIANCE,EQ,289.65,289.25,292.25,282.2,291.9,291.55,290.09,3709924,1.08E+14,,651209,0.1755
26-12-2002,RELIANCE,EQ,291.55,292.75,302.7,292.5,299.25,300.5,299.73,10948599,3.28E+14,,2423196,0.2213
27-12-2002,RELIANCE,EQ,300.5,302.5,306.4,297.2,297.75,298.9,302.73,10349750,3.13E+14,,1312501,0.1268
30-12-2002,RELIANCE,EQ,298.9,297,299.15,294.1,299.15,297.5,296.74,4170639,1.24E+14,,965473,0.2315
31-12-2002,RELIANCE,EQ,297.5,299.9,299.9,297.05,297.35,297.95,298.36,3793216,1.13E+14,,1045660,0.2757
01-01-2003,RELIANCE,EQ,297.95,300.8,301.5,297.1,297.5,297.8,298.83,3385535,1.01E+14,,514819,0.1521
02-01-2003,RELIANCE,EQ,297.8,298.85,298.85,292.6,293,293.5,295.54,2866903,8.47E+13,,369906,0.129
03-01-2003,RELIANCE,EQ,293.5,295.1,295.35,287.1,287.35,287.95,290.4,5194550,1.51E+14,,1410671,0.2716
06-01-2003,RELIANCE,EQ,287.95,287.65,288.45,284.15,284.9,284.8,285.59,3468858,9.91E+13,,924067,0.2664
07-01-2003,RELIANCE,EQ,284.8,286.05,287.6,284.3,285.2,285.05,285.84,2710431,7.75E+13,,546972,0.2018
08-01-2003,RELIANCE,EQ,285.05,285.35,290.9,285.15,290.7,288.95,287.05,2567185,7.37E+13,,738172,0.2875
09-01-2003,RELIANCE,EQ,288.95,290.5,297.9,290.25,297.5,296.35,293.65,5705715,1.68E+14,,1305410,0.2288
10-01-2003,RELIANCE,EQ,296.35,298.8,299,292,297,297.05,295.73,4377033,1.29E+14,,1175943,0.2687
13-01-2003,RELIANCE,EQ,297.05,297,297.3,294.5,295.25,295.25,295.77,2639730,7.81E+13,,850650,0.3222
14-01-2003,RELIANCE,EQ,295.25,292.9,295,291.5,294.8,294.5,293.47,2871917,8.43E+13,,776378,0.2703
15-01-2003,RELIANCE,EQ,294.5,292,293.5,287.4,291.55,290.8,290.11,3966366,1.15E+14,,982788,0.2478
16-01-2003,RELIANCE,EQ,290.8,290.8,292.95,288.35,292,291.45,290.88,2460285,7.16E+13,,646660,0.2628
17-01-2003,RELIANCE,EQ,291.45,292.5,293.75,290.6,293,292.35,292.31,1888939,5.52E+13,,479310,0.2537
20-01-2003,RELIANCE,EQ,292.35,292.55,293.95,288.75,289.25,289.85,291.51,1480731,4.32E+13,,407637,0.2753
21-01-2003,RELIANCE,EQ,289.85,290,293,288,292.2,292.1,290.71,1862633,5.41E+13,,387595,0.2081
22-01-2003,RELIANCE,EQ,292.1,292.5,297.5,291.3,296,296.05,295.59,3875298,1.15E+14,,660863,0.1705
23-01-2003,RELIANCE,EQ,296.05,297,300,291.6,292.2,292.7,296.04,3283681,9.72E+13,,553670,0.1686
24-01-2003,RELIANCE,EQ,292.7,293.4,293.4,281.25,282.8,282.65,285.86,4079518,1.17E+14,,970176,0.2378
27-01-2003,RELIANCE,EQ,282.65,282.25,284.9,270.4,273.9,273.35,275.19,4880373,1.34E+14,,1491775,0.3057
28-01-2003,RELIANCE,EQ,273.35,270.35,279.7,269.3,279.2,278.65,274.33,5259578,1.44E+14,,1031842,0.1962
29-01-2003,RELIANCE,EQ,278.65,310,310,271.35,272.3,273.15,276.01,3102893,8.56E+13,,496715,0.1601
30-01-2003,RELIANCE,EQ,273.15,273.15,275.9,266.65,268,268.4,270.85,5186530,1.40E+14,,1445741,0.2787
31-01-2003,RELIANCE,EQ,268.4,267,279.5,263.3,275.7,275.05,274.02,12299612,3.37E+14,,938844,0.0763
03-02-2003,RELIANCE,EQ,275.05,282,282.5,276.55,282.3,281.35,279.77,4080381,1.14E+14,,552782,0.1355
04-02-2003,RELIANCE,EQ,281.35,284.2,286.35,280.25,280.75,281.4,282.76,4478622,1.27E+14,,900529,0.2011
05-02-2003,RELIANCE,EQ,281.4,279.7,284,277.65,283.55,282.55,280.31,3363936,9.43E+13,,803875,0.239
06-02-2003,RELIANCE,EQ,282.55,283,285.85,282.1,285.1,285.05,284.29,2965780,8.43E+13,,744658,0.2511
07-02-2003,RELIANCE,EQ,285.05,285.5,286.8,277.4,280.3,280.75,281.77,3944593,1.11E+14,,814667,0.2065
10-02-2003,RELIANCE,EQ,280.75,280.7,282.9,279,281.1,281.65,280.98,2918920,8.20E+13,,667542,0.2287
11-02-2003,RELIANCE,EQ,281.65,282.2,283.85,280.3,283.25,282.45,282.19,2462346,6.95E+13,,569365,0.2312
12-02-2003,RELIANCE,EQ,282.45,281.55,282.9,278.55,281.8,281.2,280.43,2632766,7.38E+13,,607108,0.2306
14-02-2003,RELIANCE,EQ,281.2,281.7,284.9,280.2,284.55,284.1,282.62,3708450,1.05E+14,,1536744,0.4144
17-02-2003,RELIANCE,EQ,284.1,287.4,292.5,287.15,292.15,291.8,290.16,3163812,9.18E+13,,478227,0.1512
18-02-2003,RELIANCE,EQ,291.8,293,293.8,288.8,290.2,289.65,291.36,2327667,6.78E+13,,520020,0.2234
19-02-2003,RELIANCE,EQ,289.65,291.05,292.85,289.3,289.7,290.35,291.36,1859557,5.42E+13,,485097,0.2609
20-02-2003,RELIANCE,EQ,290.35,290,290.9,287.05,288.8,288.9,288.68,1547297,4.47E+13,,336448,0.2174
21-02-2003,RELIANCE,EQ,288.9,289.15,295.9,289,294.75,294.9,293.52,4517701,1.33E+14,,1450584,0.3211
24-02-2003,RELIANCE,EQ,294.9,297.15,303.75,297.15,302.1,302.7,302.06,9498820,2.87E+14,,2326549,0.2449
25-02-2003,RELIANCE,EQ,302.7,300,301.55,294.75,295,295.55,297.9,4962908,1.48E+14,,1678038,0.3381
26-02-2003,RELIANCE,EQ,295.55,296.65,297.9,291.5,291.65,292.6,294.15,3927725,1.16E+14,,1056303,0.2689
27-02-2003,RELIANCE,EQ,292.6,291.3,297,290.3,294.8,295.4,295.02,4252731,1.25E+14,,1015767,0.2389
28-02-2003,RELIANCE,EQ,295.4,297,302.8,292.55,294.2,294.75,298.78,7407437,2.21E+14,,843279,0.1138
03-03-2003,RELIANCE,EQ,294.75,295,301.2,293.25,295.5,295.8,297.6,6568547,1.95E+14,,865192,0.1317
04-03-2003,RELIANCE,EQ,295.8,294.1,296.75,291,292.65,292.2,292.9,2678815,7.85E+13,,499940,0.1866
05-03-2003,RELIANCE,EQ,292.2,290.55,290.9,283.15,288.8,288.95,286.87,5714701,1.64E+14,,1164464,0.2038
06-03-2003,RELIANCE,EQ,288.95,288.05,288.6,284.25,284.5,285.35,285.95,2460354,7.04E+13,,555317,0.2257
07-03-2003,RELIANCE,EQ,285.35,278,282.9,278,281.2,281,280.43,3363294,9.43E+13,,895604,0.2663
10-03-2003,RELIANCE,EQ,281,280.9,281.6,274.55,276.25,276.95,277.5,3990040,1.11E+14,,975666,0.2445
11-03-2003,RELIANCE,EQ,276.95,275,287.4,274.1,286.7,285.15,280.42,4118775,1.15E+14,,669235,0.1625
12-03-2003,RELIANCE,EQ,285.15,285,285.85,276.55,277,278.3,282.37,2537990,7.17E+13,,372504,0.1468
13-03-2003,RELIANCE,EQ,278.3,278,280.9,275.4,278.6,277.95,278.21,3577231,9.95E+13,,720011,0.2013
17-03-2003,RELIANCE,EQ,277.95,278,280.9,275.25,280.4,279.55,277.78,4017792,1.12E+14,,1365320,0.3398
19-03-2003,RELIANCE,EQ,279.55,282,285.7,281.55,285.3,285.05,283.73,3524481,1.00E+14,,1261089,0.3578
20-03-2003,RELIANCE,EQ,285.05,280,295.9,280,295.5,293.35,289.36,5099545,1.48E+14,,1362900,0.2673
21-03-2003,RELIANCE,EQ,293.35,291.6,294.95,285.3,292.5,293.5,291.68,4093968,1.19E+14,,1010758,0.2469
22-03-2003,RELIANCE,EQ,293.5,297,300.9,293.05,293.6,294.45,294.84,1023238,3.02E+13,,125210,0.1224
24-03-2003,RELIANCE,EQ,294.45,292.9,292.9,281.55,282,282.85,286.81,3978037,1.14E+14,,1054223,0.265
25-03-2003,RELIANCE,EQ,282.85,279,286.7,277.15,286,285.7,283.22,3507508,9.93E+13,,712468,0.2031
26-03-2003,RELIANCE,EQ,285.7,286.5,288.15,282.6,283.85,284.5,284.95,2791345,7.95E+13,,789748,0.2829
27-03-2003,RELIANCE,EQ,284.5,282.9,283.65,279.2,279.5,280.5,281.68,2501955,7.05E+13,,615273,0.2459
28-03-2003,RELIANCE,EQ,280.5,280.9,286.4,280.15,284.65,285.45,283.31,3051450,8.65E+13,,845258,0.277
31-03-2003,RELIANCE,EQ,285.45,281.1,282.8,275.6,276.2,278.1,279.7,3356489,9.39E+13,,800515,0.2385
01-04-2003,RELIANCE,EQ,278.1,276,282.75,276,282.15,281.05,280.85,2662922,7.48E+13,,595100,0.2235
02-04-2003,RELIANCE,EQ,281.05,282.55,286,281,281.25,282.3,283.72,2499790,7.09E+13,,684385,0.2738
03-04-2003,RELIANCE,EQ,282.3,283,287,282.05,286.5,285.5,284.34,2228894,6.34E+13,,571775,0.2565
04-04-2003,RELIANCE,EQ,285.5,286.15,294.1,286.15,293.5,293.45,290.16,4914794,1.43E+14,,1107396,0.2253
07-04-2003,RELIANCE,EQ,293.45,295.25,302,295,301.35,300.15,298.88,4929495,1.47E+14,,1803377,0.3658
08-04-2003,RELIANCE,EQ,300.15,298,298.8,294.5,296.5,296.15,296.54,3025909,8.97E+13,,994897,0.3288
09-04-2003,RELIANCE,EQ,296.15,293.15,294.9,287.5,288.35,288.35,289.45,3180773,9.21E+13,,958674,0.3014
10-04-2003,RELIANCE,EQ,288.35,287.9,288.5,282.1,284.9,285.25,285.48,2911610,8.31E+13,,955076,0.328
11-04-2003,RELIANCE,EQ,285.25,286.4,294,282.5,292.25,292.85,289.76,3456980,1.00E+14,,1279155,0.37
15-04-2003,RELIANCE,EQ,292.85,293,293.2,274.15,284,282.3,281.29,5846070,1.64E+14,,1283334,0.2195
16-04-2003,RELIANCE,EQ,282.3,284.9,285.35,280.4,283.2,283.8,283.54,3023338,8.57E+13,,1145569,0.3789
17-04-2003,RELIANCE,EQ,283.8,283.8,283.8,276.15,278.55,278.15,278.89,3105149,8.66E+13,,700903,0.2257
21-04-2003,RELIANCE,EQ,278.15,280,282,277,279.05,279.3,279.68,2161877,6.05E+13,,332841,0.154
22-04-2003,RELIANCE,EQ,279.3,278.65,278.8,273.75,277.5,277.4,276.85,3876796,1.07E+14,,735107,0.1896
23-04-2003,RELIANCE,EQ,277.4,281.5,284.45,269.75,270.9,271.2,277.55,15811793,4.39E+14,,2005380,0.1268
24-04-2003,RELIANCE,EQ,271.2,273,277,271.7,274.05,273.8,274.54,6500987,1.78E+14,,1048369,0.1613
25-04-2003,RELIANCE,EQ,273.8,272,274.6,267,267.6,268.2,269.2,5532466,1.49E+14,,1293763,0.2338
28-04-2003,RELIANCE,EQ,268.2,268,273.7,264.75,272,272.2,270.96,4880945,1.32E+14,,937837,0.1921
29-04-2003,RELIANCE,EQ,272.2,273,273.85,270.75,272.8,272.85,272.55,3156736,8.60E+13,,1361452,0.4313
30-04-2003,RELIANCE,EQ,272.85,272.75,275.5,271.05,273.25,274.45,273.78,2433276,6.66E+13,,588648,0.2419
02-05-2003,RELIANCE,EQ,274.45,274.6,274.9,271.3,273.05,273.45,273.17,2318553,6.33E+13,,640951,0.2764
05-05-2003,RELIANCE,EQ,273.45,275,276,269.5,269.5,270.55,272.57,2762692,7.53E+13,,1005562,0.364
06-05-2003,RELIANCE,EQ,270.55,270,272.65,267.9,269.1,269.9,270.33,3081872,8.33E+13,,666438,0.2162
07-05-2003,RELIANCE,EQ,269.9,266.4,268.75,265,265.65,265.55,266.7,2939450,7.84E+13,,679826,0.2313
08-05-2003,RELIANCE,EQ,265.55,265,265.95,258,259.5,259.55,261.72,5238248,1.37E+14,,1187285,0.2267
09-05-2003,RELIANCE,EQ,259.55,257.15,263.5,257.15,260.85,261.05,261.39,3066891,8.02E+13,,700706,0.2285
12-05-2003,RELIANCE,EQ,261.05,262,263,258.25,260.55,260.8,260.47,2117544,5.52E+13,,401789,0.1897
13-05-2003,RELIANCE,EQ,260.8,261.9,262.85,259.75,261.9,261.75,261.56,1702560,4.45E+13,,398443,0.234
14-05-2003,RELIANCE,EQ,261.75,261.75,267.2,261.75,266,266.5,265.53,2832571,7.52E+13,,889909,0.3142
15-05-2003,RELIANCE,EQ,266.5,266.65,268.4,265.1,267.8,267.35,267.04,1985716,5.30E+13,,509470,0.2566
16-05-2003,RELIANCE,EQ,267.35,269,269.8,266.9,268.5,268.65,268.33,2180439,5.85E+13,,604637,0.2773
19-05-2003,RELIANCE,EQ,268.65,269.05,271.15,267.5,269.05,269.1,269.19,2564055,6.90E+13,,926783,0.3615
20-05-2003,RELIANCE,EQ,269.1,264.5,272.8,264.5,272.4,272.1,270.15,2951846,7.97E+13,,1210238,0.41
21-05-2003,RELIANCE,EQ,272.1,272.7,273.8,269.3,271.45,271.8,271.57,2578727,7.00E+13,,799074,0.3099
22-05-2003,RELIANCE,EQ,271.8,270.6,275.2,269.5,274.1,274.6,272.9,3004600,8.20E+13,,1105080,0.3678
23-05-2003,RELIANCE,EQ,274.6,271,271.9,269.1,269.35,270.25,270.25,1526396,4.13E+13,,540872,0.3543
26-05-2003,RELIANCE,EQ,270.25,270,281,269,280,279.45,275.02,3028596,8.33E+13,,1098204,0.3626
27-05-2003,RELIANCE,EQ,279.45,279.1,284.4,278.3,279.95,280.45,282.43,3884253,1.10E+14,,1426219,0.3672
28-05-2003,RELIANCE,EQ,280.45,281,289.3,281,288.6,288,285.89,5123081,1.46E+14,,1958208,0.3822
29-05-2003,RELIANCE,EQ,288,289.5,294.9,286.5,293.95,293.6,291.03,4330163,1.26E+14,,1820931,0.4205
30-05-2003,RELIANCE,EQ,293.6,294,302,293,297.9,298.6,299.23,6292634,1.88E+14,,2328923,0.3701
02-06-2003,RELIANCE,EQ,298.6,299,300.4,293.35,295.25,294.55,297.21,2633889,7.83E+13,,605356,0.2298
03-06-2003,RELIANCE,EQ,294.55,292.4,295,291.25,291.8,292.15,292.8,1322619,3.87E+13,,244348,0.1847
04-06-2003,RELIANCE,EQ,292.15,292.55,302.7,292,301.95,300.65,298.29,4587018,1.37E+14,,1532680,0.3341
05-06-2003,RELIANCE,EQ,300.65,305,314.8,304.6,311,312.5,310.6,10049061,3.12E+14,,2452743,0.2441
06-06-2003,RELIANCE,EQ,312.5,315,316.85,310.7,313.3,313.5,313.7,5565987,1.75E+14,,1014626,0.1823
09-06-2003,RELIANCE,EQ,313.5,319.45,319.45,305.7,307,307.6,309.35,4317101,1.34E+14,,1411498,0.327
10-06-2003,RELIANCE,EQ,307.6,306.2,313.75,301.75,303.1,303.55,309.47,5040597,1.56E+14,,670220,0.133
11-06-2003,RELIANCE,EQ,303.55,303.05,308.8,303.05,307.4,307.75,306.43,3510016,1.08E+14,,488270,0.1391
12-06-2003,RELIANCE,EQ,307.75,308.65,310.9,307.1,307.95,308,309.19,2656499,8.21E+13,,326845,0.123
13-06-2003,RELIANCE,EQ,308,309.75,314.4,309.65,313,312.95,312.08,5154883,1.61E+14,,1109351,0.2152
16-06-2003,RELIANCE,EQ,312.95,315.15,317,306.3,307.5,307.25,312.55,7720929,2.41E+14,,695019,0.09
17-06-2003,RELIANCE,EQ,307.25,309.75,322.9,308.7,322.55,321.1,316.29,9155674,2.90E+14,,2006539,0.2192
18-06-2003,RELIANCE,EQ,321.1,322.75,322.75,316.7,319.45,318,318.94,5274828,1.68E+14,,771052,0.1462
19-06-2003,RELIANCE,EQ,318,301.15,326,301.15,324.5,324.9,323.67,7189801,2.33E+14,,1585055,0.2205
20-06-2003,RELIANCE,EQ,324.9,322,337.75,322,335.9,335.45,332.05,14043308,4.66E+14,,2011587,0.1432
23-06-2003,RELIANCE,EQ,335.45,334.45,334.45,324.1,324.3,325.25,328.29,4437953,1.46E+14,,795331,0.1792
24-06-2003,RELIANCE,EQ,325.25,325.25,328.25,319,320.05,320.35,323.52,6522147,2.11E+14,,1768675,0.2712
25-06-2003,RELIANCE,EQ,320.35,322,329,322,325,324.85,325.22,5824144,1.89E+14,,1215149,0.2086
26-06-2003,RELIANCE,EQ,324.85,326,331.9,323.25,323.75,325.15,328.33,7399290,2.43E+14,,1487729,0.2011
27-06-2003,RELIANCE,EQ,325.15,326.65,328,321.55,324.2,324.75,324.46,4646035,1.51E+14,,861472,0.1854
30-06-2003,RELIANCE,EQ,324.75,325,330.2,322.6,324.65,324.9,326.99,5617703,1.84E+14,,853905,0.152
01-07-2003,RELIANCE,EQ,324.9,326.05,328.4,323.25,326.5,325.8,326.13,5923798,1.93E+14,,754094,0.1273
02-07-2003,RELIANCE,EQ,325.8,327.85,334,326,326.15,328.5,331.22,7578443,2.51E+14,,1097115,0.1448
03-07-2003,RELIANCE,EQ,328.5,329.75,335.45,327.3,331,330.75,331.87,8234968,2.73E+14,,1211097,0.1471
04-07-2003,RELIANCE,EQ,330.75,333.05,337.3,331,333.8,332.95,333.93,5938555,1.98E+14,,1055700,0.1778
07-07-2003,RELIANCE,EQ,332.95,334,337.5,327.6,328,328.75,331.22,4094522,1.36E+14,,829717,0.2026
08-07-2003,RELIANCE,EQ,328.75,329.1,331,324.65,326,326.25,328.74,3532013,1.16E+14,,582502,0.1649
09-07-2003,RELIANCE,EQ,326.25,330,330,323.25,326.5,326.65,325.75,3066396,9.99E+13,,546611,0.1783
10-07-2003,RELIANCE,EQ,326.65,328.9,335.6,326.65,334.3,334.1,331.73,4260327,1.41E+14,,1545031,0.3627
11-07-2003,RELIANCE,EQ,334.1,334,337.5,329.65,330.9,330.7,333.93,4139447,1.38E+14,,823750,0.199
14-07-2003,RELIANCE,EQ,330.7,333,340.5,333,339.4,339.75,337.59,6545570,2.21E+14,,1197822,0.183
15-07-2003,RELIANCE,EQ,339.75,341,344.9,334.7,337.7,337.65,338.92,6006878,2.04E+14,,1627199,0.2709
16-07-2003,RELIANCE,EQ,337.65,336.75,346.4,335,345,343.75,340.49,5578641,1.90E+14,,960702,0.1722
17-07-2003,RELIANCE,EQ,343.75,345,346.9,336,337,338.8,343.17,5765178,1.98E+14,,1135163,0.1969
18-07-2003,RELIANCE,EQ,338.8,338.45,350,334,339.55,339.25,338.28,5592085,1.89E+14,,925635,0.1655
21-07-2003,RELIANCE,EQ,339.25,341.2,341.5,334.1,335.85,335.7,337.52,4688869,1.58E+14,,1360390,0.2901
22-07-2003,RELIANCE,EQ,335.7,335.85,335.85,329.35,334.8,334.05,333.02,5254420,1.75E+14,,1274619,0.2426
23-07-2003,RELIANCE,EQ,334.05,336,336.5,327.4,330.25,329.8,331.75,4455942,1.48E+14,,1275746,0.2863
24-07-2003,RELIANCE,EQ,329.8,331.1,346,329.1,344.4,341.8,336.82,5631688,1.90E+14,,1130402,0.2007
25-07-2003,RELIANCE,EQ,341.8,345,351,342.3,348.5,349.6,347.4,8078652,2.81E+14,,1130151,0.1399
28-07-2003,RELIANCE,EQ,349.6,350.55,354.35,343.5,344.05,345.2,349.92,4839923,1.69E+14,,592671,0.1225
29-07-2003,RELIANCE,EQ,345.2,343.05,349,341.9,347.7,347.65,345.21,5073934,1.75E+14,,766552,0.1511
30-07-2003,RELIANCE,EQ,347.65,344,353.55,330,349.25,348.6,349.77,4926920,1.72E+14,,457524,0.0929
31-07-2003,RELIANCE,EQ,348.6,351,361.85,347,357.8,357.9,356.82,16058683,5.73E+14,,2668911,0.1662
01-08-2003,RELIANCE,EQ,357.9,359.7,359.7,353.6,354.4,355.05,356.21,5331971,1.90E+14,,711648,0.1335
04-08-2003,RELIANCE,EQ,355.05,353.5,357.7,352.5,354.5,354.9,355.15,3691388,1.31E+14,,639714,0.1733
05-08-2003,RELIANCE,EQ,354.9,355.6,364,344.65,346.05,347.95,356.55,8098676,2.89E+14,,707305,0.0873
06-08-2003,RELIANCE,EQ,347.95,343.6,356.4,343.6,352.4,350.6,351.91,8697928,3.06E+14,,1644784,0.1891
07-08-2003,RELIANCE,EQ,350.6,353.15,357,348.65,356.55,355.55,352.94,5606043,1.98E+14,,1080860,0.1928
08-08-2003,RELIANCE,EQ,355.55,359.9,364.45,357,363.5,363.3,361.77,7174479,2.60E+14,,1235515,0.1722
11-08-2003,RELIANCE,EQ,363.3,358.5,365,358.5,360.65,361.3,362.23,4667303,1.69E+14,,841555,0.1803
12-08-2003,RELIANCE,EQ,361.3,388.8,388.8,355.55,356.5,356.8,359.42,3850086,1.38E+14,,590806,0.1535
13-08-2003,RELIANCE,EQ,356.8,369.9,369.9,355.75,361.4,360.95,359.46,4531665,1.63E+14,,916908,0.2023
14-08-2003,RELIANCE,EQ,360.95,362,365.45,357.15,359.5,358.6,361.87,4802977,1.74E+14,,845655,0.1761
18-08-2003,RELIANCE,EQ,358.6,359,364.45,355,361.05,361.25,360.37,5574787,2.01E+14,,1120588,0.201
19-08-2003,RELIANCE,EQ,361.25,362.65,371.45,360.65,371,369.1,366.77,5876836,2.16E+14,,1255783,0.2137
20-08-2003,RELIANCE,EQ,369.1,372,374.7,367.55,369.1,368.9,371.17,3505892,1.30E+14,,601518,0.1716
21-08-2003,RELIANCE,EQ,368.9,375,375,369.15,369.6,371.1,371.35,4227478,1.57E+14,,1160770,0.2746
22-08-2003,RELIANCE,EQ,371.1,373.2,384.75,372,384.15,381.7,378.17,8339399,3.15E+14,,1678643,0.2013
25-08-2003,RELIANCE,EQ,381.7,386,424.7,367.1,376.8,378.6,378.36,9454459,3.58E+14,,2430734,0.2571
26-08-2003,RELIANCE,EQ,378.6,380,392,378.1,391,390.65,385.92,8005644,3.09E+14,,1694999,0.2117
27-08-2003,RELIANCE,EQ,390.65,390,397.05,390,394.9,393.8,394.13,5248770,2.07E+14,,1644330,0.3133
28-08-2003,RELIANCE,EQ,393.8,394.05,397.5,388.5,397,393.7,392.05,5044335,1.98E+14,,1194577,0.2368
29-08-2003,RELIANCE,EQ,393.7,399,404.75,393.75,396,400.7,400.86,6588927,2.64E+14,,1719112,0.2609
01-09-2003,RELIANCE,EQ,400.7,398.25,414.4,398.25,414,410.2,404.26,6030443,2.44E+14,,1934529,0.3208
02-09-2003,RELIANCE,EQ,410.2,415,421.6,411.65,417,418.6,416.78,9658341,4.03E+14,,2493370,0.2582
03-09-2003,RELIANCE,EQ,418.6,416.15,418.9,406.05,406.55,407.95,413.43,5528319,2.29E+14,,1133655,0.2051
04-09-2003,RELIANCE,EQ,407.95,406.9,413,405.1,411.8,409.3,409.7,6333379,2.59E+14,,1746493,0.2758
05-09-2003,RELIANCE,EQ,409.3,411.1,421.3,411.1,419.5,419.85,416.82,5809532,2.42E+14,,1460557,0.2514
08-09-2003,RELIANCE,EQ,419.85,422.1,437.45,422.1,436.4,435.6,430.29,7843693,3.38E+14,,2165447,0.2761
09-09-2003,RELIANCE,EQ,435.6,437.15,442.4,432.1,437.25,436.3,438.96,8818832,3.87E+14,,2485031,0.2818
10-09-2003,RELIANCE,EQ,436.3,435,435.45,430.6,434.6,434.65,433.38,5081235,2.20E+14,,1324624,0.2607
11-09-2003,RELIANCE,EQ,434.65,425,439.2,425,427.65,428.7,433.72,6898117,2.99E+14,,1660522,0.2407
12-09-2003,RELIANCE,EQ,428.7,428,433.6,416,418.25,419.15,425.38,6079875,2.59E+14,,1053371,0.1733
15-09-2003,RELIANCE,EQ,419.15,419,419.8,401.65,403,404.55,408.79,8703494,3.56E+14,,2360709,0.2712
16-09-2003,RELIANCE,EQ,404.55,406,411.7,393.6,409.95,410.15,405.92,9781713,3.97E+14,,2203720,0.2253
17-09-2003,RELIANCE,EQ,410.15,418,418,402.15,403,406.9,411.45,7204975,2.96E+14,,1267190,0.1759
18-09-2003,RELIANCE,EQ,406.9,409,409,392.65,394.3,395.35,399.06,8725249,3.48E+14,,2246187,0.2574
19-09-2003,RELIANCE,EQ,395.35,395.05,407.85,392,405.35,404.05,401.3,10975666,4.40E+14,,1797167,0.1637
22-09-2003,RELIANCE,EQ,404.05,411.9,411.9,400.1,403.7,403.05,405.24,5331483,2.16E+14,,927432,0.174
23-09-2003,RELIANCE,EQ,403.05,400.15,415.9,397.75,415,412.55,405.1,5067816,2.05E+14,,723915,0.1428
24-09-2003,RELIANCE,EQ,412.55,416.7,431.2,412.25,427.4,429,422.21,8490786,3.58E+14,,2538910,0.299
25-09-2003,RELIANCE,EQ,429,428,432.5,416,419.15,418.2,421.78,10013123,4.22E+14,,2360292,0.2357
26-09-2003,RELIANCE,EQ,418.2,420.8,427.45,417,426.9,426.3,421.81,7256463,3.06E+14,,1829356,0.2521
29-09-2003,RELIANCE,EQ,426.3,510,510,427.75,435.95,434.3,433.45,4924381,2.13E+14,,1133117,0.2301
30-09-2003,RELIANCE,EQ,434.3,436.25,445.35,435,444,443.8,441.58,7794669,3.44E+14,,2219397,0.2847
01-10-2003,RELIANCE,EQ,443.8,441,445.35,433.05,435,435.7,440.1,4596091,2.02E+14,,1177807,0.2563
03-10-2003,RELIANCE,EQ,435.7,439,450,438,450,448.55,445.09,6636276,2.95E+14,,2391805,0.3604
06-10-2003,RELIANCE,EQ,448.55,448.5,459.8,422.5,459.2,457.5,454.45,4881619,2.22E+14,,1613558,0.3305
07-10-2003,RELIANCE,EQ,457.5,458,461,450.15,453,451.8,454.52,5415584,2.46E+14,,1372031,0.2533
08-10-2003,RELIANCE,EQ,451.8,465,465,448.65,458.65,455.25,455.13,4604292,2.10E+14,,1233483,0.2679
09-10-2003,RELIANCE,EQ,455.25,459,463,452.1,453.5,455.15,457.88,5438028,2.49E+14,,1468073,0.27
10-10-2003,RELIANCE,EQ,455.15,458.2,472,458.2,470.5,470.9,466.34,7664012,3.57E+14,,2599102,0.3391
13-10-2003,RELIANCE,EQ,470.9,470.85,484,465.5,483.55,481.05,477.06,5561367,2.65E+14,,1565145,0.2814
14-10-2003,RELIANCE,EQ,481.05,485,487.9,465.15,468.5,468.25,476.47,6071066,2.89E+14,,1394402,0.2297
15-10-2003,RELIANCE,EQ,468.25,469.15,482.9,466.35,482.6,478.65,473.05,6397161,3.03E+14,,831837,0.13
16-10-2003,RELIANCE,EQ,478.65,497.9,497.9,480.6,481.6,488.55,491.2,16486307,8.10E+14,,2834308,0.1719
17-10-2003,RELIANCE,EQ,488.55,487,497,485.65,488.05,489.55,491.08,6724539,3.30E+14,,1214747,0.1806
20-10-2003,RELIANCE,EQ,489.55,493,495,480,480.7,481.8,487.93,4479769,2.19E+14,,1061827,0.237
21-10-2003,RELIANCE,EQ,481.8,485,485,464.5,467.85,468.2,477.38,6892959,3.29E+14,,1402375,0.2035
22-10-2003,RELIANCE,EQ,468.2,460.25,474.4,460.25,471,468.9,469.49,5518654,2.59E+14,,899265,0.163
23-10-2003,RELIANCE,EQ,468.9,469.8,470,456.1,457.5,458.8,464.92,5879520,2.73E+14,,1276323,0.2171
24-10-2003,RELIANCE,EQ,458.8,370,474,370,473.1,470.65,462.61,6294240,2.91E+14,,971353,0.1543
25-10-2003,RELIANCE,EQ,470.65,479.45,480,474.05,474.85,475.4,476.26,1460756,6.96E+13,,,
27-10-2003,RELIANCE,EQ,475.4,475,476,457.15,458,459,465.7,4982452,2.32E+14,,1248274,0.1937
28-10-2003,RELIANCE,EQ,459,460,470,458,465.95,464.3,464.45,7426937,3.45E+14,,1574465,0.212
29-10-2003,RELIANCE,EQ,464.3,467.25,474.95,462.5,473.75,472.4,466.37,4037719,1.88E+14,,906667,0.2245
30-10-2003,RELIANCE,EQ,472.4,470.55,480,468.6,480,477.05,473.61,4701112,2.23E+14,,1140410,0.2426
31-10-2003,RELIANCE,EQ,477.05,480,487.75,478.1,486.9,486.45,484.21,4718758,2.28E+14,,1406176,0.298
03-11-2003,RELIANCE,EQ,486.45,486.95,500.9,486.95,499,498.1,495.45,8769709,4.34E+14,,2692328,0.307
04-11-2003,RELIANCE,EQ,498.1,502.1,506,487.15,489.7,491.5,496.23,7882729,3.91E+14,,1760714,0.2234
05-11-2003,RELIANCE,EQ,491.5,487,494.1,480.5,490.35,488.6,487.28,6506879,3.17E+14,,1596977,0.2454
06-11-2003,RELIANCE,EQ,488.6,492,501.5,489.1,490.45,492.85,496.27,9589862,4.76E+14,,2308408,0.2407
07-11-2003,RELIANCE,EQ,492.85,493.55,496.9,479.7,480.05,482.15,487.24,5214906,2.54E+14,,1149396,0.2204
10-11-2003,RELIANCE,EQ,482.15,510,510,471.1,483.3,482.95,479.52,3943629,1.89E+14,,1103376,0.2798
11-11-2003,RELIANCE,EQ,482.95,480.15,485,475.6,482.85,480.65,480.34,4570877,2.20E+14,,1123211,0.2457
12-11-2003,RELIANCE,EQ,480.65,490,491.45,482.1,482.5,484.05,487.85,5669505,2.77E+14,,1567816,0.2765
13-11-2003,RELIANCE,EQ,484.05,499.9,499.9,476.05,477,477.85,482.44,4587227,2.21E+14,,1152892,0.2513
14-11-2003,RELIANCE,EQ,477.85,471.25,475,462.2,462.6,464.9,469.35,5850660,2.75E+14,,1528148,0.2612
15-11-2003,RELIANCE,EQ,464.9,463,471.5,463,470,468.3,466.74,1289083,6.02E+13,,230874,0.1791
17-11-2003,RELIANCE,EQ,468.3,467.15,477.4,465,473.5,474.95,470.38,5284715,2.49E+14,,1450512,0.2745
18-11-2003,RELIANCE,EQ,474.95,472.65,476.75,465,466,466,470.2,3709555,1.74E+14,,578227,0.1559
19-11-2003,RELIANCE,EQ,466,464.15,466.75,458.6,462.5,461.6,463.49,5303106,2.46E+14,,1211058,0.2284
20-11-2003,RELIANCE,EQ,461.6,462.1,465.9,449,449.65,450.8,458.49,4513877,2.07E+14,,722465,0.1601
21-11-2003,RELIANCE,EQ,450.8,446.2,461.9,446.2,461.85,459.45,454.09,6034467,2.74E+14,,1080203,0.179
24-11-2003,RELIANCE,EQ,459.45,461.85,463,454.1,454.55,455.9,457.63,3139596,1.44E+14,,567114,0.1806
25-11-2003,RELIANCE,EQ,455.9,456,468.9,456,468,467.05,463.18,4945760,2.29E+14,,743116,0.1503
27-11-2003,RELIANCE,EQ,467.05,467.15,480.3,467.15,474.2,476.2,475.53,7246806,3.45E+14,,2203063,0.304
28-11-2003,RELIANCE,EQ,476.2,477,489.9,477,489.9,487.05,483.56,5419378,2.62E+14,,1414784,0.2611
01-12-2003,RELIANCE,EQ,487.05,490.1,494.8,488.1,491.9,492.25,491.09,4123682,2.03E+14,,917866,0.2226
02-12-2003,RELIANCE,EQ,492.25,493.15,505,485.8,504.55,499.6,493.54,6277005,3.10E+14,,1457284,0.2322
03-12-2003,RELIANCE,EQ,499.6,505,505,492.85,493,497.9,499.82,8420259,4.21E+14,,1710378,0.2031
04-12-2003,RELIANCE,EQ,497.9,490.45,511.5,490.45,507,508.7,505.62,12859046,6.50E+14,,2257316,0.1755
05-12-2003,RELIANCE,EQ,508.7,510,512,491.2,492.55,493.05,502.24,5893629,2.96E+14,,934182,0.1585
08-12-2003,RELIANCE,EQ,493.05,489.15,494.25,477.35,479.5,479.9,483.29,8118846,3.92E+14,,2432862,0.2997
09-12-2003,RELIANCE,EQ,479.9,481.35,488.35,481.35,485.1,486.6,485.29,5662655,2.75E+14,,1439392,0.2542
10-12-2003,RELIANCE,EQ,486.6,487.5,502.45,486.1,498,497.6,495.14,10279517,5.09E+14,,3146931,0.3061
11-12-2003,RELIANCE,EQ,497.6,501.1,504,489.2,490.3,493.1,496.28,7431704,3.69E+14,,1582331,0.2129
12-12-2003,RELIANCE,EQ,493.1,496.05,496.05,487.55,490.3,491.3,490.66,4966075,2.44E+14,,646687,0.1302
15-12-2003,RELIANCE,EQ,491.3,492,502.3,492,498.65,499,498.07,5962251,2.97E+14,,1075889,0.1805
16-12-2003,RELIANCE,EQ,499,498.8,507.45,492.65,504.5,504.8,499.32,9055688,4.52E+14,,2311164,0.2552
17-12-2003,RELIANCE,EQ,504.8,506,507.4,500.1,502.4,502.75,503.69,6225689,3.14E+14,,1116043,0.1793
18-12-2003,RELIANCE,EQ,502.75,499.8,511.3,499.8,506.6,506.95,506.89,6839994,3.47E+14,,1581924,0.2313
19-12-2003,RELIANCE,EQ,506.95,508,522.95,508,520.85,520.7,517.31,10672249,5.52E+14,,3291927,0.3085
22-12-2003,RELIANCE,EQ,520.7,521.15,530,521.15,529.5,527.55,525.41,4295096,2.26E+14,,1170611,0.2725
23-12-2003,RELIANCE,EQ,527.55,435,529.8,435,524.25,522.4,524.23,4602904,2.41E+14,,1177845,0.2559
24-12-2003,RELIANCE,EQ,522.4,520.15,531,520.15,530.9,527.9,525.47,4344835,2.28E+14,,868804,0.2
26-12-2003,RELIANCE,EQ,527.9,531.15,532.7,527.25,530.5,530.2,529.97,3439245,1.82E+14,,696612,0.2025
29-12-2003,RELIANCE,EQ,530.2,533,538.95,532.2,537,537.25,536.69,3312897,1.78E+14,,917364,0.2769
30-12-2003,RELIANCE,EQ,537.25,537,580,535.25,563,562.7,558.11,12317141,6.87E+14,,3077334,0.2498
31-12-2003,RELIANCE,EQ,562.7,562,582.8,562,570.7,572.85,574.17,11471408,6.59E+14,,2340341,0.204
01-01-2004,RELIANCE,EQ,572.85,580,580,567.15,568.05,570.65,574.24,4071252,2.34E+14,,704060,0.1729
02-01-2004,RELIANCE,EQ,570.65,574.5,588.9,570.65,586.8,585.2,580.77,8115756,4.71E+14,,2099061,0.2586
05-01-2004,RELIANCE,EQ,585.2,585,589.9,572,579.25,580.05,581.07,6100815,3.54E+14,,1519399,0.249
06-01-2004,RELIANCE,EQ,580.05,581,588.5,564.05,568,572.4,582,5795339,3.37E+14,,1185178,0.2045
07-01-2004,RELIANCE,EQ,572.4,570.2,582.5,567,578.15,580.15,573.58,5944876,3.41E+14,,1305220,0.2196
08-01-2004,RELIANCE,EQ,580.15,585,597.9,583.15,590,590.1,592.01,5339567,3.16E+14,,1488752,0.2788
09-01-2004,RELIANCE,EQ,590.1,600,605.65,575.15,577.7,578.65,588.47,8761265,5.16E+14,,2492196,0.2845
12-01-2004,RELIANCE,EQ,578.65,578,583.9,568.2,568.6,571.25,575.79,5588734,3.22E+14,,1548199,0.277
13-01-2004,RELIANCE,EQ,571.25,573.25,589.5,572.25,589,587.4,580.61,5872486,3.41E+14,,1355059,0.2307
14-01-2004,RELIANCE,EQ,587.4,590,599,590,596.5,597,595.51,5109994,3.04E+14,,1111480,0.2175
15-01-2004,RELIANCE,EQ,597,603.5,605.9,574.6,576,578.1,589.36,6724119,3.96E+14,,925082,0.1376
16-01-2004,RELIANCE,EQ,578.1,585,586.8,572,580.15,581.1,578.97,8057492,4.67E+14,,1734238,0.2152
19-01-2004,RELIANCE,EQ,581.1,581.15,589,569.1,588.7,584.75,577.99,5572406,3.22E+14,,1130869,0.2029
20-01-2004,RELIANCE,EQ,584.75,589,597.8,570.35,571.5,574.45,585.32,6050968,3.54E+14,,773035,0.1278
21-01-2004,RELIANCE,EQ,574.45,571.25,579.7,547.6,553.55,552.95,565.74,6471951,3.66E+14,,1276658,0.1973
22-01-2004,RELIANCE,EQ,552.95,553,574.9,527.25,533.8,535.25,552.62,10218853,5.65E+14,,2183854,0.2137
23-01-2004,RELIANCE,EQ,535.25,539,561.25,531.75,559.15,557.85,548.48,9296411,5.10E+14,,1823162,0.1961
27-01-2004,RELIANCE,EQ,557.85,562.05,583.4,560.35,582.75,580.65,571.92,7072111,4.04E+14,,1712455,0.2421
28-01-2004,RELIANCE,EQ,580.65,588,589.25,569.55,579.25,575.7,579.85,8354537,4.84E+14,,1623141,0.1943
29-01-2004,RELIANCE,EQ,575.7,581,585.9,565.3,572.4,571.5,577.88,14791246,8.55E+14,,2136585,0.1444
30-01-2004,RELIANCE,EQ,571.5,572.5,579.4,558,560.8,560.55,569.78,6169266,3.52E+14,,1090395,0.1767
03-02-2004,RELIANCE,EQ,560.55,562,564.8,548.9,560,553.7,557.32,6913665,3.85E+14,,1730576,0.2503
04-02-2004,RELIANCE,EQ,553.7,555.35,575,549.55,574.5,571.4,561.98,7371400,4.14E+14,,1460361,0.1981
05-02-2004,RELIANCE,EQ,571.4,574.5,578.5,559.3,567.9,564.6,569.44,7220332,4.11E+14,,1298202,0.1798
06-02-2004,RELIANCE,EQ,564.6,568.75,577,564.1,576.25,575.4,571.27,6548357,3.74E+14,,1256270,0.1918
09-02-2004,RELIANCE,EQ,575.4,578.5,590,578.5,589.75,588.7,584.79,4990849,2.92E+14,,1342244,0.2689
10-02-2004,RELIANCE,EQ,588.7,592,598.4,585.6,592.3,593.25,592.68,8848744,5.24E+14,,1817378,0.2054
11-02-2004,RELIANCE,EQ,593.25,620,620,581.1,586.9,587.3,589.18,6210047,3.66E+14,,1390271,0.2239
12-02-2004,RELIANCE,EQ,587.3,590.25,594.9,584,586.6,587.7,589.7,5921079,3.49E+14,,1286653,0.2173
13-02-2004,RELIANCE,EQ,587.7,586.15,597.4,584.1,596,595.4,591.59,4672041,2.76E+14,,1454936,0.3114
16-02-2004,RELIANCE,EQ,595.4,598,602,590.25,591.5,592.95,597.22,5692413,3.40E+14,,1731341,0.3041
17-02-2004,RELIANCE,EQ,592.95,592.1,605,590,597.5,598.75,599.25,9221574,5.53E+14,,2481192,0.2691
18-02-2004,RELIANCE,EQ,598.75,601.85,610.5,600.15,604.5,604.85,607.12,11285784,6.85E+14,,3809410,0.3375
19-02-2004,RELIANCE,EQ,604.85,605.1,609,580.05,582,582.35,592.93,8352121,4.95E+14,,1839721,0.2203
20-02-2004,RELIANCE,EQ,582.35,581.1,595,580.5,590.7,587.45,586.53,10037773,5.89E+14,,2927502,0.2916
23-02-2004,RELIANCE,EQ,587.45,589,594,560.1,561.8,565.35,576.13,9391243,5.41E+14,,3651377,0.3888
24-02-2004,RELIANCE,EQ,565.35,555.5,568.6,550,565.15,565.75,559.6,12554104,7.03E+14,,3724184,0.2967
25-02-2004,RELIANCE,EQ,565.75,570,570,552.25,554.85,555.2,560.82,6962652,3.90E+14,,1250041,0.1795
26-02-2004,RELIANCE,EQ,555.2,554,564.3,539,543.25,542.3,551.88,10483179,5.79E+14,,2716140,0.2591
27-02-2004,RELIANCE,EQ,542.3,545.55,556.6,545,555.6,554.7,550.73,8262031,4.55E+14,,1564818,0.1894
01-03-2004,RELIANCE,EQ,554.7,569,569.45,556.3,567.2,567.3,561.74,6235209,3.50E+14,,2544409,0.4081
03-03-2004,RELIANCE,EQ,567.3,569.15,583.9,567.1,580.7,580.85,577.22,8516733,4.92E+14,,2489025,0.2923
04-03-2004,RELIANCE,EQ,580.85,578,584,570.6,575.05,573.65,576.49,4249944,2.45E+14,,346456,0.0815
05-03-2004,RELIANCE,EQ,573.65,571,587.5,571,586.35,586.15,582.74,4136933,2.41E+14,,440886,0.1066
08-03-2004,RELIANCE,EQ,586.15,588,599,587.4,598.95,595.75,592.23,4857721,2.88E+14,,1412652,0.2908
09-03-2004,RELIANCE,EQ,595.75,600,600,578.5,581.65,584.3,584.64,4567818,2.67E+14,,640145,0.1401
10-03-2004,RELIANCE,EQ,584.3,581,582,570.2,571.7,573.7,576.45,4071022,2.35E+14,,719027,0.1766
11-03-2004,RELIANCE,EQ,573.7,572,578,563,564.4,565.85,571.13,5579304,3.19E+14,,1045008,0.1873
12-03-2004,RELIANCE,EQ,565.85,564.5,569,555.05,564.1,562.6,560.53,5410580,3.03E+14,,1152831,0.2131
15-03-2004,RELIANCE,EQ,562.6,567.05,569.8,540,541,545.05,551.87,6624011,3.66E+14,,1332136,0.2011
16-03-2004,RELIANCE,EQ,545.05,540,554.85,535.5,541.7,541.85,545.59,8512242,4.64E+14,,1509080,0.1773
17-03-2004,RELIANCE,EQ,541.85,545,552,535.15,536.6,540.4,544.37,8011049,4.36E+14,,1848512,0.2307
18-03-2004,RELIANCE,EQ,540.4,542,544.1,515.35,517.05,519.1,529.33,11184854,5.92E+14,,2334610,0.2087
19-03-2004,RELIANCE,EQ,519.1,517,528.55,517,523,523.25,523.41,7836465,4.10E+14,,1233823,0.1574
22-03-2004,RELIANCE,EQ,523.25,509.1,522.95,505.55,508.6,507.7,513.92,6435462,3.31E+14,,1362543,0.2117
23-03-2004,RELIANCE,EQ,507.7,509,517.5,505.25,511.6,511.75,512.54,6639679,3.40E+14,,1396913,0.2104
24-03-2004,RELIANCE,EQ,511.75,512,515.25,505.8,513.25,512.3,511.32,7085995,3.62E+14,,1935305,0.2731
25-03-2004,RELIANCE,EQ,512.3,513.05,520.3,510.3,518,514.05,516.55,9611709,4.96E+14,,2978973,0.3099
26-03-2004,RELIANCE,EQ,514.05,517.95,530.3,517.95,525.8,525.7,525.43,7547350,3.97E+14,,2737457,0.3627
29-03-2004,RELIANCE,EQ,525.7,526.15,534.6,525.1,528.5,528.8,529.25,5709932,3.02E+14,,1393093,0.244
30-03-2004,RELIANCE,EQ,528.8,530.1,536.7,526.05,527.5,527.15,532.01,6364178,3.39E+14,,1632765,0.2566
31-03-2004,RELIANCE,EQ,527.15,527.05,540,524.75,538.4,538.05,533.88,5489134,2.93E+14,,1192753,0.2173
01-04-2004,RELIANCE,EQ,538.05,539,557.7,539,555.2,555.85,549.05,7744133,4.25E+14,,2010552,0.2596
02-04-2004,RELIANCE,EQ,555.85,650,650,555.75,567,565.8,562.3,7124312,4.01E+14,,1679025,0.2357
05-04-2004,RELIANCE,EQ,565.8,567,581.35,567,576,575.1,576.24,6476492,3.73E+14,,1872120,0.2891
06-04-2004,RELIANCE,EQ,575.1,576,582.4,564.65,582.15,575.4,572.56,7142520,4.09E+14,,1793651,0.2511
07-04-2004,RELIANCE,EQ,575.4,579.85,580.9,570,573.5,574,574.37,4157678,2.39E+14,,442493,0.1064
08-04-2004,RELIANCE,EQ,574,570,579.7,565.5,572,572.95,573.12,4639042,2.66E+14,,706797,0.1524
12-04-2004,RELIANCE,EQ,572.95,575.5,575.5,558.7,559,561.75,566.84,3830941,2.17E+14,,800811,0.209
13-04-2004,RELIANCE,EQ,561.75,564,575.9,555.4,574.75,573.3,565.68,4054932,2.29E+14,,695827,0.1716
15-04-2004,RELIANCE,EQ,573.3,578.9,581.2,562.6,566,565.35,569.11,5951581,3.39E+14,,1849480,0.3108
16-04-2004,RELIANCE,EQ,565.35,566,572.75,563.7,565,566.15,568.46,3029685,1.72E+14,,468155,0.1545
17-04-2004,RELIANCE,EQ,566.15,566,567.9,563.55,565.5,564.85,565.61,814748,4.61E+13,,80829,0.0992
19-04-2004,RELIANCE,EQ,564.85,563.5,569.4,550.6,551.5,552.6,558.03,4074759,2.27E+14,,1152080,0.2827
20-04-2004,RELIANCE,EQ,552.6,554.5,554.5,548,552.9,552.35,551.14,3512801,1.94E+14,,443002,0.1261
21-04-2004,RELIANCE,EQ,552.35,550.05,569.45,550,568.9,568.35,562.37,4741384,2.67E+14,,901296,0.1901
22-04-2004,RELIANCE,EQ,568.35,568,573.8,563.5,568.75,568.75,568.84,3237809,1.84E+14,,413671,0.1278
23-04-2004,RELIANCE,EQ,568.75,568,574.8,565.15,566.65,567.3,570.5,3588442,2.05E+14,,676991,0.1887
27-04-2004,RELIANCE,EQ,567.3,560,560,537.35,538,539.45,542.89,6683172,3.63E+14,,1741257,0.2605
28-04-2004,RELIANCE,EQ,539.45,540.05,549,537.15,541.35,540.4,543.65,6583053,3.58E+14,,1675537,0.2545
29-04-2004,RELIANCE,EQ,540.4,539,544,526.5,527.1,529.3,535.94,16522558,8.86E+14,,4949265,0.2995
30-04-2004,RELIANCE,EQ,529.3,565,625.1,522.2,526.5,526.45,532.21,7435287,3.96E+14,,1755120,0.2361
03-05-2004,RELIANCE,EQ,526.45,527,531.3,515.7,529.8,528.45,524.06,8237410,4.32E+14,,1962794,0.2383
04-05-2004,RELIANCE,EQ,528.45,535.9,633.05,529.1,530.25,530.75,534.38,4785838,2.56E+14,,870303,0.1818
05-05-2004,RELIANCE,EQ,530.75,532,533.45,527.05,530.2,530,530.01,4266223,2.26E+14,,1167804,0.2737
06-05-2004,RELIANCE,EQ,530,535,543.3,534.15,540,540.5,538.91,5894002,3.18E+14,,1442562,0.2448
07-05-2004,RELIANCE,EQ,540.5,532,538.5,528.8,533.4,532.4,532.75,4446235,2.37E+14,,1392256,0.3131
10-05-2004,RELIANCE,EQ,532.4,529.7,529.7,515.2,518.65,519.2,519.06,6391917,3.32E+14,,2417290,0.3782
11-05-2004,RELIANCE,EQ,519.2,510.6,511,483.65,483.65,490.25,499.38,7292002,3.64E+14,,2345794,0.3217
12-05-2004,RELIANCE,EQ,490.25,484,499.4,484,496.95,496.65,493.64,6245671,3.08E+14,,1394420,0.2233
13-05-2004,RELIANCE,EQ,496.65,480,524.35,474,511.75,511.45,507.77,13077915,6.64E+14,,2896628,0.2215
14-05-2004,RELIANCE,EQ,511.45,510,517.8,471.2,473.8,477.1,491.67,12309172,6.05E+14,,2615448,0.2125
17-05-2004,RELIANCE,EQ,477.1,470,471.9,381.7,400.9,404.3,424.64,9367243,3.98E+14,,3338602,0.3564
18-05-2004,RELIANCE,EQ,404.3,430,457.9,410.1,428.5,433.7,437.09,13502105,5.90E+14,,3518768,0.2606
19-05-2004,RELIANCE,EQ,433.7,444.25,466,444.25,452.75,452.45,454.29,11520015,5.23E+14,,3111000,0.2701
20-05-2004,RELIANCE,EQ,452.45,463,464.7,440.15,442,443.2,449.09,9397118,4.22E+14,,2958813,0.3149
21-05-2004,RELIANCE,EQ,443.2,441.9,442,430.05,440.1,439.5,436.12,6745232,2.94E+14,,1674447,0.2482
24-05-2004,RELIANCE,EQ,439.5,450,458,445.05,452.35,453.85,453.82,6756909,3.07E+14,,1824715,0.2701
25-05-2004,RELIANCE,EQ,453.85,453,459.9,436.65,455,455.7,446.54,8006622,3.58E+14,,1964313,0.2453
26-05-2004,RELIANCE,EQ,455.7,460,468,455.4,456.5,459.3,462.37,6844810,3.16E+14,,1371823,0.2004
27-05-2004,RELIANCE,EQ,459.3,452,457.55,446.6,448.4,449.05,452.97,5707970,2.59E+14,,1303233,0.2283
28-05-2004,RELIANCE,EQ,449.05,447.05,450.9,426.2,434.4,432.7,441.49,8904917,3.93E+14,,1963599,0.2205
31-05-2004,RELIANCE,EQ,432.7,431.5,438.9,412.5,434.9,429.8,428.91,9652900,4.14E+14,,2553548,0.2645
01-06-2004,RELIANCE,EQ,429.8,435,443,432.15,432.55,434.2,438.45,6215267,2.73E+14,,1228368,0.1976
02-06-2004,RELIANCE,EQ,434.2,435.9,442.95,434.6,442.5,439.45,438.37,4296672,1.88E+14,,793496,0.1847
03-06-2004,RELIANCE,EQ,439.45,446,452.2,423.1,425,428.35,439.86,7208695,3.17E+14,,1186608,0.1646
04-06-2004,RELIANCE,EQ,428.35,423,435,422.6,434.8,433.5,429.54,6151647,2.64E+14,,815123,0.1325
07-06-2004,RELIANCE,EQ,433.5,435,449.6,435,449.1,444.8,443.49,6611675,2.93E+14,,1750006,0.2647
08-06-2004,RELIANCE,EQ,444.8,445,456.55,441.5,455,455.25,449.45,7265744,3.27E+14,,1411893,0.1943
09-06-2004,RELIANCE,EQ,455.25,457,458.25,449.3,450.3,450.8,454.01,5136240,2.33E+14,,805471,0.1568
10-06-2004,RELIANCE,EQ,450.8,448.9,452,445,447.55,447.7,448.22,3516835,1.58E+14,,484882,0.1379
11-06-2004,RELIANCE,EQ,447.7,447,447,430,430.3,431.7,437.69,4722746,2.07E+14,,645014,0.1366
14-06-2004,RELIANCE,EQ,431.7,429,437.4,424.5,434.5,434.9,430.57,7250412,3.12E+14,,1525756,0.2104
15-06-2004,RELIANCE,EQ,434.9,435.1,452.5,434,451,450.6,444.76,6785824,3.02E+14,,1335894,0.1969
16-06-2004,RELIANCE,EQ,450.6,453,455.8,442.6,446.1,446.15,447.01,4553908,2.04E+14,,533688,0.1172
17-06-2004,RELIANCE,EQ,446.15,449.4,456.95,439.1,455.95,454.3,447.31,5902720,2.64E+14,,762563,0.1292
18-06-2004,RELIANCE,EQ,454.3,454,454,441.15,448.1,444.75,446.93,4919840,2.20E+14,,486099,0.0988
21-06-2004,RELIANCE,EQ,444.75,446.2,447.9,433.05,433.2,434.5,439.94,5840772,2.57E+14,,903445,0.1547
22-06-2004,RELIANCE,EQ,434.5,432.8,440.5,430,433.95,431.75,435.34,5392890,2.35E+14,,999489,0.1853
23-06-2004,RELIANCE,EQ,431.75,435.5,435.5,409.15,409.7,411.25,419.78,11069288,4.65E+14,,2959048,0.2673
24-06-2004,RELIANCE,EQ,411.25,411,425.5,411,423.2,423.05,420.23,11806191,4.96E+14,,1879014,0.1592
25-06-2004,RELIANCE,EQ,423.05,424,436.6,423.1,431.1,431.6,431.13,8228788,3.55E+14,,991331,0.1205
28-06-2004,RELIANCE,EQ,431.6,430.5,442.95,430.5,440.5,441.7,438.29,5428478,2.38E+14,,1184824,0.2183
29-06-2004,RELIANCE,EQ,441.7,440,447.25,434.55,444.15,443.25,440.07,6946267,3.06E+14,,983797,0.1416
30-06-2004,RELIANCE,EQ,443.25,444.2,446.25,428,429.7,429.65,435.77,8869472,3.87E+14,,2034065,0.2293
01-07-2004,RELIANCE,EQ,429.65,439.4,439.9,430.1,438,438.55,435.78,4945934,2.16E+14,,645902,0.1306
02-07-2004,RELIANCE,EQ,438.55,435,438.4,430.5,436,433.9,434.54,5676172,2.47E+14,,646703,0.1139
05-07-2004,RELIANCE,EQ,433.9,434.4,439.95,429.25,430.15,430.45,434.01,7218450,3.13E+14,,1009550,0.1399
06-07-2004,RELIANCE,EQ,430.45,430.7,439,428.8,437.55,438.4,434.67,5911012,2.57E+14,,1397232,0.2364
07-07-2004,RELIANCE,EQ,438.4,439,443,435,437.4,438.4,439.32,7283552,3.20E+14,,1814138,0.2491
08-07-2004,RELIANCE,EQ,438.4,439.65,446.9,428.1,429,432,438.16,10969933,4.81E+14,,2404601,0.2192
09-07-2004,RELIANCE,EQ,432,400,441.3,400,438,438.9,433.24,4532676,1.96E+14,,912129,0.2012
12-07-2004,RELIANCE,EQ,438.9,437,440,432.1,436.6,436.75,436.07,2875397,1.25E+14,,645582,0.2245
13-07-2004,RELIANCE,EQ,436.75,434,438.7,428.55,429.5,430.5,432.5,2351426,1.02E+14,,642569,0.2733
14-07-2004,RELIANCE,EQ,430.5,433.1,433.1,416.7,418.1,418,422.53,6852963,2.90E+14,,1937952,0.2828
15-07-2004,RELIANCE,EQ,418,420.7,424.4,415.25,421,420.1,420.03,7458953,3.13E+14,,1932503,0.2591
16-07-2004,RELIANCE,EQ,420.1,422,427.3,418.3,424,424.45,424.2,8211826,3.48E+14,,2490099,0.3032
19-07-2004,RELIANCE,EQ,424.45,426,428.9,422.2,422.8,423.8,425.61,6175357,2.63E+14,,1739835,0.2817
20-07-2004,RELIANCE,EQ,423.8,450,450,421,428.5,428.55,428.35,10068399,4.31E+14,,2581721,0.2564
21-07-2004,RELIANCE,EQ,428.55,431,439.7,429.9,438.9,434.3,433.2,5184791,2.25E+14,,1123808,0.2168
22-07-2004,RELIANCE,EQ,434.3,444,457.95,438,457.75,454.9,448.68,10430233,4.68E+14,,2156214,0.2067
23-07-2004,RELIANCE,EQ,454.9,458,468.7,454.15,464.5,466.25,461.76,8805349,4.07E+14,,1448284,0.1645
26-07-2004,RELIANCE,EQ,466.25,466,479,460.1,477.1,477.3,471.35,8051003,3.79E+14,,1901667,0.2362
27-07-2004,RELIANCE,EQ,477.3,480,483,462.5,463.5,465.1,474.12,15580635,7.39E+14,,1981227,0.1272
28-07-2004,RELIANCE,EQ,465.1,462,475,462,471,470.9,469.42,8270263,3.88E+14,,1294823,0.1566
29-07-2004,RELIANCE,EQ,470.9,475,475.5,469.25,474.6,474.5,473.31,5239489,2.48E+14,,1186847,0.2265
30-07-2004,RELIANCE,EQ,474.5,475.1,490.5,475.05,489.05,488.9,486.2,7111050,3.46E+14,,1763888,0.248
02-08-2004,RELIANCE,EQ,488.9,488,496,485.05,493.5,494.1,490.34,7074248,3.47E+14,,1984018,0.2805
03-08-2004,RELIANCE,EQ,494.1,494.25,499.85,487.4,490.15,489.4,494.82,8322408,4.12E+14,,1792888,0.2154
04-08-2004,RELIANCE,EQ,489.4,491,494.5,483.55,492.4,493.25,488.7,6740779,3.29E+14,,977037,0.1449
05-08-2004,RELIANCE,EQ,493.25,496.9,504.7,495.15,504.2,503,500.31,6354706,3.18E+14,,1657481,0.2608
06-08-2004,RELIANCE,EQ,503,501.9,502.95,491.3,494,493.9,496.42,5479519,2.72E+14,,791248,0.1444
09-08-2004,RELIANCE,EQ,493.9,492,495.2,486.15,493.25,492.2,490.97,6018676,2.95E+14,,1278936,0.2125
10-08-2004,RELIANCE,EQ,492.2,493.05,499.45,490,495.05,496.7,495.74,4661414,2.31E+14,,725623,0.1557
11-08-2004,RELIANCE,EQ,496.7,497,498.8,477.55,478.5,479.95,487.15,7145766,3.48E+14,,1765532,0.2471
12-08-2004,RELIANCE,EQ,479.95,480.2,483.8,471.3,476.05,475.25,477.22,6337293,3.02E+14,,1026378,0.162
13-08-2004,RELIANCE,EQ,475.25,477,481,473,475,476.9,477.66,7400845,3.54E+14,,892867,0.1206
16-08-2004,RELIANCE,EQ,476.9,474.15,481.35,471.35,480.2,478.85,475.43,5008536,2.38E+14,,773061,0.1543
17-08-2004,RELIANCE,EQ,478.85,555,555,476.05,476.6,479.6,482.93,5551317,2.68E+14,,1084320,0.1953
18-08-2004,RELIANCE,EQ,479.6,476.8,476.8,469.3,471,470.55,472.63,4375407,2.07E+14,,833964,0.1906
19-08-2004,RELIANCE,EQ,470.55,472,476.8,471.1,475.3,475.2,474.23,4683227,2.22E+14,,965523,0.2062
20-08-2004,RELIANCE,EQ,475.2,475.55,476.1,462.5,463.15,463.4,467.3,5197629,2.43E+14,,1103907,0.2124
23-08-2004,RELIANCE,EQ,463.4,464,465.7,448.5,451.95,451.25,454.23,8081472,3.67E+14,,1933046,0.2392
24-08-2004,RELIANCE,EQ,451.25,452.55,458.7,450.65,453.2,453.55,454.86,7285154,3.31E+14,,1740188,0.2389
25-08-2004,RELIANCE,EQ,453.55,454,458.9,450.45,458,458,455.09,6272902,2.85E+14,,1734725,0.2765
26-08-2004,RELIANCE,EQ,458,461,466.35,459.3,461.05,460.7,462.83,6532004,3.02E+14,,2284324,0.3497
27-08-2004,RELIANCE,EQ,460.7,461.25,463.4,453.65,459.1,458.2,458.38,4769921,2.19E+14,,1310787,0.2748
30-08-2004,RELIANCE,EQ,458.2,461.1,468.4,461.1,467,467.2,466.58,3505532,1.64E+14,,975446,0.2783
31-08-2004,RELIANCE,EQ,467.2,468.05,476.85,468.05,475,475.65,473.04,5302862,2.51E+14,,1480857,0.2793
01-09-2004,RELIANCE,EQ,475.65,475.65,479.4,474.1,475,476,477.15,3291221,1.57E+14,,515118,0.1565
02-09-2004,RELIANCE,EQ,476,475,478,470.7,471.75,471.95,474.46,3740681,1.77E+14,,1035395,0.2768
03-09-2004,RELIANCE,EQ,471.95,472.8,474.9,468.6,474.3,473.8,471.81,3916033,1.85E+14,,883733,0.2257
06-09-2004,RELIANCE,EQ,473.8,475.1,479.9,474.55,474.55,477.1,477.85,2841830,1.36E+14,,770043,0.271
07-09-2004,RELIANCE,EQ,477.1,476.1,486.35,476.1,484.8,484.75,483.19,6308950,3.05E+14,,2068474,0.3279
08-09-2004,RELIANCE,EQ,484.75,487,487,481.1,483,482.7,483.73,4137602,2.00E+14,,1128416,0.2727
09-09-2004,RELIANCE,EQ,482.7,486.8,487.4,481.3,485.15,485.7,484.78,5137421,2.49E+14,,1035694,0.2016
10-09-2004,RELIANCE,EQ,485.7,485,488.75,482.15,488.75,487.85,485.64,2856105,1.39E+14,,669684,0.2345
13-09-2004,RELIANCE,EQ,487.85,490.9,494.8,485.2,493.35,490.95,490.11,4421073,2.17E+14,,1064356,0.2407
14-09-2004,RELIANCE,EQ,490.95,491.5,492.85,483.75,486,486.35,486.67,3581496,1.74E+14,,734032,0.205
15-09-2004,RELIANCE,EQ,486.35,486.95,491.8,484.4,488,487.65,488,3329704,1.62E+14,,581133,0.1745
16-09-2004,RELIANCE,EQ,487.65,488.5,491.8,482.75,490.55,490.85,488.5,3430240,1.68E+14,,535664,0.1562
17-09-2004,RELIANCE,EQ,490.85,495.55,510,495.15,510,509.15,505.2,8296053,4.19E+14,,2427855,0.2927
20-09-2004,RELIANCE,EQ,509.15,512,512,500.05,500.5,502.05,504.28,4526308,2.28E+14,,997239,0.2203
21-09-2004,RELIANCE,EQ,502.05,501,509,497.6,507.8,507.5,505.13,5054375,2.55E+14,,672828,0.1331
22-09-2004,RELIANCE,EQ,507.5,506,506.5,500.15,504,503.45,503.62,5758326,2.90E+14,,1495438,0.2597
23-09-2004,RELIANCE,EQ,503.45,501,503.8,498,500.05,500.05,500.7,4947611,2.48E+14,,856041,0.173
24-09-2004,RELIANCE,EQ,500.05,500,506.75,495.05,495.7,498.85,500.95,5740455,2.88E+14,,498975,0.0869
27-09-2004,RELIANCE,EQ,498.85,496,497.35,491.7,494.3,495.4,494.48,3535910,1.75E+14,,612910,0.1733
28-09-2004,RELIANCE,EQ,495.4,494.9,501.75,494,496.6,496.3,497.44,4873375,2.42E+14,,793960,0.1629
29-09-2004,RELIANCE,EQ,496.3,497.2,516.5,493.8,516,514.3,505.77,8188668,4.14E+14,,1287803,0.1573
30-09-2004,RELIANCE,EQ,514.3,514,519.75,514,518.45,517.9,517.14,6072349,3.14E+14,,1058362,0.1743
01-10-2004,RELIANCE,EQ,517.9,518.1,535,512.25,534.6,533.25,525.96,6782434,3.57E+14,,1772575,0.2613
04-10-2004,RELIANCE,EQ,533.25,533,549.4,533,546.15,546.2,545.1,5706154,3.11E+14,,1975205,0.3462
05-10-2004,RELIANCE,EQ,546.2,546,547.8,537.3,538.55,539.9,540.78,3813992,2.06E+14,,700971,0.1838
06-10-2004,RELIANCE,EQ,539.9,538.9,555.75,538.9,549.8,546.35,549.82,7394077,4.07E+14,,1121969,0.1517
07-10-2004,RELIANCE,EQ,546.35,549.9,564.4,547.25,560,558.8,559.21,6830670,3.82E+14,,1423870,0.2085
08-10-2004,RELIANCE,EQ,558.8,560,562.5,552.15,553.5,554.45,555.65,4085150,2.27E+14,,743160,0.1819
09-10-2004,RELIANCE,EQ,554.45,556.8,559,552.1,552.6,553.75,555.06,648975,3.60E+13,,76109,0.1173
11-10-2004,RELIANCE,EQ,553.75,555,558.25,545.05,547,546.9,552.64,2563259,1.42E+14,,320930,0.1252
12-10-2004,RELIANCE,EQ,546.9,547,551.95,533.1,534,535.1,540.08,3993249,2.16E+14,,1137496,0.2849
14-10-2004,RELIANCE,EQ,535.1,537,545.9,533.7,543.35,542.9,540.62,4439281,2.40E+14,,1193221,0.2688
15-10-2004,RELIANCE,EQ,542.9,546.3,556.9,542.05,548,546.3,550.62,5812889,3.20E+14,,1628172,0.2801
18-10-2004,RELIANCE,EQ,546.3,549,555.5,546,551.3,550.7,552.05,4194218,2.32E+14,,843032,0.201
19-10-2004,RELIANCE,EQ,550.7,553.2,562.9,552,562.75,559.85,557.05,5507817,3.07E+14,,1591902,0.289
20-10-2004,RELIANCE,EQ,559.85,567,567,546.65,547.8,548.15,552.2,7307776,4.04E+14,,2331499,0.319
21-10-2004,RELIANCE,EQ,548.15,549.15,552.9,536.6,539.1,539.2,544.22,6138254,3.34E+14,,1682126,0.274
25-10-2004,RELIANCE,EQ,539.2,540,544,534.2,535.5,536.8,538.62,8526352,4.59E+14,,1654982,0.1941
26-10-2004,RELIANCE,EQ,536.8,600,600,537.15,551.25,551.75,544.92,6395029,3.48E+14,,1512810,0.2366
27-10-2004,RELIANCE,EQ,551.75,552.55,554,538.2,538.8,540.6,544.69,10872643,5.92E+14,,5872674,0.5401
28-10-2004,RELIANCE,EQ,540.6,542.95,548.5,536.6,540.5,538.6,541.67,8429951,4.57E+14,,3236180,0.3839
29-10-2004,RELIANCE,EQ,538.6,541,544,527.25,530,529.15,534.08,5504459,2.94E+14,,1228766,0.2232
01-11-2004,RELIANCE,EQ,529.15,531.9,534.65,525.7,529.4,529.85,531.05,4894088,2.60E+14,,1009977,0.2064
02-11-2004,RELIANCE,EQ,529.85,534,545.5,534,542.55,543.4,541.48,5071120,2.75E+14,,1496224,0.295
03-11-2004,RELIANCE,EQ,543.4,544.9,546.4,538.15,543.8,543.7,542.61,4442667,2.41E+14,,1474716,0.3319
04-11-2004,RELIANCE,EQ,543.7,554,587,536.2,536.75,537.3,541.13,6125154,3.31E+14,,2175358,0.3552
05-11-2004,RELIANCE,EQ,537.3,541,543.75,536.5,540.9,540.35,541.02,3169206,1.71E+14,,622244,0.1963
08-11-2004,RELIANCE,EQ,540.35,544,549.35,541,541.6,542.35,545.55,4208643,2.30E+14,,1561945,0.3711
09-11-2004,RELIANCE,EQ,542.35,544.9,545.55,538.55,539.55,540,541.95,3224197,1.75E+14,,725766,0.2251
10-11-2004,RELIANCE,EQ,540,541.6,546.5,541.6,544,544.35,544.34,3641603,1.98E+14,,1298575,0.3566
11-11-2004,RELIANCE,EQ,544.35,546.7,551.75,541.6,545,545.9,548.64,5725700,3.14E+14,,1890053,0.3301
12-11-2004,RELIANCE,EQ,545.9,550,551.95,541.5,542.2,545.55,547.69,1264067,6.92E+13,,218707,0.173
16-11-2004,RELIANCE,EQ,545.55,547,547,537.5,545,544.85,542.43,4899923,2.66E+14,,1920802,0.392
17-11-2004,RELIANCE,EQ,544.85,546,548.85,541.25,544.05,543.75,545.24,3522004,1.92E+14,,1101730,0.3128
18-11-2004,RELIANCE,EQ,543.75,545,549.6,538.6,544.4,545.75,544.74,6923035,3.77E+14,,2272404,0.3282
19-11-2004,RELIANCE,EQ,545.75,535.5,543,523.25,526.2,527.35,532.07,8833904,4.70E+14,,2080819,0.2355
22-11-2004,RELIANCE,EQ,527.35,518.8,538.8,509,531.55,532.55,522.13,13544498,7.07E+14,,2629514,0.1941
23-11-2004,RELIANCE,EQ,532.55,533,535.4,522.1,529.65,528.3,529.9,8365725,4.43E+14,,2779354,0.3322
24-11-2004,RELIANCE,EQ,528.3,530,530,509.7,510.8,515.15,519.36,8224503,4.27E+14,,2488269,0.3025
25-11-2004,RELIANCE,EQ,515.15,510,523.35,500.1,502,503.35,512.19,17677183,9.05E+14,,5092111,0.2881
29-11-2004,RELIANCE,EQ,503.35,498,513,487,508.9,509.8,500.1,20340653,1.02E+15,,6052220,0.2975
30-11-2004,RELIANCE,EQ,509.8,512,523.7,511.1,518,517.05,518.42,11295390,5.86E+14,,3728785,0.3301
01-12-2004,RELIANCE,EQ,517.05,523,536.8,523,527.5,527.5,528.91,6203906,3.28E+14,,1312256,0.2115
02-12-2004,RELIANCE,EQ,527.5,531.1,544,525.1,543.05,542,535.18,10424103,5.58E+14,,3929098,0.3769
03-12-2004,RELIANCE,EQ,542,520.25,547.9,520.25,544.25,543.7,542.01,7448219,4.04E+14,,2081372,0.2794
06-12-2004,RELIANCE,EQ,543.7,544,547,528.65,530.25,530.95,536.77,5374142,2.88E+14,,1227539,0.2284
07-12-2004,RELIANCE,EQ,530.95,535.1,535.1,511.5,519.4,517.05,520.53,7591960,3.95E+14,,1950224,0.2569
08-12-2004,RELIANCE,EQ,517.05,521,525,506.05,507.8,507.8,513.57,7427583,3.81E+14,,1701478,0.2291
09-12-2004,RELIANCE,EQ,507.8,508.1,515,500,512.8,512.2,509.12,6742416,3.43E+14,,1212530,0.1798
10-12-2004,RELIANCE,EQ,512.2,513,513,495.65,497.25,499.2,501.99,9490211,4.76E+14,,2030332,0.2139
13-12-2004,RELIANCE,EQ,499.2,499,505,486.35,499,502.35,495.35,9825655,4.87E+14,,1931882,0.1966
14-12-2004,RELIANCE,EQ,502.35,502,508,496,504,505.8,504.48,6098934,3.08E+14,,1345718,0.2206
15-12-2004,RELIANCE,EQ,505.8,505.7,505.7,492.3,493.8,495.1,499.68,6972362,3.48E+14,,2284591,0.3277
16-12-2004,RELIANCE,EQ,495.1,495,496.95,488.05,488.5,491.1,492.44,7070852,3.48E+14,,1902130,0.269
17-12-2004,RELIANCE,EQ,491.1,490,495.7,478.65,479.7,480.55,486.38,11503787,5.60E+14,,3211938,0.2792
20-12-2004,RELIANCE,EQ,480.55,485,488.7,472.1,480.55,480.65,480.71,21093705,1.01E+15,,7898665,0.3745
21-12-2004,RELIANCE,EQ,480.65,483.5,491.7,481.4,483.7,485,486.17,11010746,5.35E+14,,4313693,0.3918
22-12-2004,RELIANCE,EQ,485,487.95,498.8,485.05,494.65,495.05,492.9,9654627,4.76E+14,,1932227,0.2001
23-12-2004,RELIANCE,EQ,495.05,498.7,509.25,497.5,507,506.3,504.95,8663566,4.37E+14,,3464510,0.3999
24-12-2004,RELIANCE,EQ,506.3,515,525.7,510.35,524.6,523.4,518.78,9409228,4.88E+14,,4542430,0.4828
27-12-2004,RELIANCE,EQ,523.4,520,547,506.35,514.1,516.95,523.91,18636083,9.76E+14,,3986105,0.2139
28-12-2004,RELIANCE,EQ,516.95,519.95,529,518.6,526.25,527.55,524.82,7676579,4.03E+14,,2405380,0.3133
29-12-2004,RELIANCE,EQ,527.55,529.2,538.75,526.6,531.25,531.5,532.76,6930557,3.69E+14,,1312501,0.1894
30-12-2004,RELIANCE,EQ,531.5,534.05,538.85,521.2,525.4,523.1,528.17,6747019,3.56E+14,,2071171,0.307
31-12-2004,RELIANCE,EQ,523.1,531.25,535.85,525.6,534.5,533.7,532.26,4782233,2.55E+14,,1134234,0.2372
03-01-2005,RELIANCE,EQ,533.7,539.4,545,533.8,544.5,543.85,540,6868471,3.71E+14,,1207295,0.1758
04-01-2005,RELIANCE,EQ,543.85,550,550,529.6,530.45,531.25,533.48,5258329,2.81E+14,,1650467,0.3139
05-01-2005,RELIANCE,EQ,531.25,526,533.45,516.15,527.05,529.95,526.97,8029644,4.23E+14,,2062319,0.2568
06-01-2005,RELIANCE,EQ,529.95,528,536.5,522.25,523,526.2,530.9,6567799,3.49E+14,,1220707,0.1859
07-01-2005,RELIANCE,EQ,526.2,535,547.7,527.55,541,542.25,538.72,7721496,4.16E+14,,1990841,0.2578
10-01-2005,RELIANCE,EQ,542.25,545.15,547.9,531.1,531.4,534.15,539.93,5334906,2.88E+14,,1751404,0.3283
11-01-2005,RELIANCE,EQ,534.15,535,535,523.1,525.05,525.75,530.36,4224467,2.24E+14,,1790122,0.4238
12-01-2005,RELIANCE,EQ,525.75,529,530,515.1,519,518.2,520.86,7463046,3.89E+14,,2868728,0.3844
13-01-2005,RELIANCE,EQ,518.2,525,525.75,518.5,520.4,520.1,522.25,5701722,2.98E+14,,3108663,0.5452
14-01-2005,RELIANCE,EQ,520.1,523.65,523.65,511.1,515.55,513.9,517.12,5021951,2.60E+14,,2272239,0.4525
17-01-2005,RELIANCE,EQ,513.9,515,518,504.4,512.1,511.55,509.82,5042715,2.57E+14,,1924769,0.3817
18-01-2005,RELIANCE,EQ,511.55,513.1,522.4,508.85,511.05,510.85,515.17,6375660,3.28E+14,,2075280,0.3255
19-01-2005,RELIANCE,EQ,510.85,514,518.4,511.2,515,513.7,514.73,3254090,1.67E+14,,951348,0.2924
20-01-2005,RELIANCE,EQ,513.7,510.1,515,504.2,513,511.5,509.48,3663190,1.87E+14,,1047976,0.2861
24-01-2005,RELIANCE,EQ,511.5,513.5,521.35,505.6,506.05,506.7,512.55,6705592,3.44E+14,,2849075,0.4249
25-01-2005,RELIANCE,EQ,506.7,505.9,509.9,498.45,501.7,501.6,503.69,8209129,4.13E+14,,2916287,0.3552
27-01-2005,RELIANCE,EQ,501.6,505.1,513,503.7,506,506.1,508.4,6907925,3.51E+14,,2544585,0.3684
28-01-2005,RELIANCE,EQ,506.1,507,523.45,490,522.9,522.25,517.21,5674790,2.94E+14,,2425297,0.4274
31-01-2005,RELIANCE,EQ,522.25,525,534.5,522.7,533.1,532.3,528.79,6130579,3.24E+14,,2392378,0.3902
01-02-2005,RELIANCE,EQ,532.3,533.9,547,530.05,543,542.95,541.55,8016759,4.34E+14,,2986849,0.3726
02-02-2005,RELIANCE,EQ,542.95,544.2,547.35,530.2,535.3,533.55,538.54,4900179,2.64E+14,,1454656,0.2969
03-02-2005,RELIANCE,EQ,533.55,539.8,543.4,536,542,540.95,540.35,3296368,1.78E+14,,1251646,0.3797
04-02-2005,RELIANCE,EQ,540.95,544,545,532.4,536.5,537.15,537.35,3977210,2.14E+14,,904768,0.2275
07-02-2005,RELIANCE,EQ,537.15,597.8,597.8,528.65,531,530.35,533.41,2583027,1.38E+14,,570725,0.221
08-02-2005,RELIANCE,EQ,530.35,532,536.75,529,535.9,533.8,532.97,3602698,1.92E+14,,1307369,0.3629
09-02-2005,RELIANCE,EQ,533.8,534.25,540.5,534.05,537.25,537.15,537,2583200,1.39E+14,,906196,0.3508
10-02-2005,RELIANCE,EQ,537.15,537.9,544.7,531.85,544.05,542.5,538.09,3549816,1.91E+14,,1050095,0.2958
11-02-2005,RELIANCE,EQ,542.5,544.05,552,543.1,546.6,547.4,547.61,5562621,3.05E+14,,1399423,0.2516
14-02-2005,RELIANCE,EQ,547.4,551.9,553.25,538.85,539.8,543.55,548.91,3844535,2.11E+14,,1266925,0.3295
15-02-2005,RELIANCE,EQ,543.55,543.65,543.65,535.5,538,539.2,539.86,3379078,1.82E+14,,651113,0.1927
16-02-2005,RELIANCE,EQ,539.2,539.05,543.9,532.1,533.5,535.05,538.99,3589822,1.93E+14,,1039253,0.2895
17-02-2005,RELIANCE,EQ,535.05,536,537.75,530.15,535.9,535.85,534.62,3365895,1.80E+14,,1053150,0.3129
18-02-2005,RELIANCE,EQ,535.85,536,542.8,531.1,534,534.2,536.88,4333745,2.33E+14,,1366595,0.3153
21-02-2005,RELIANCE,EQ,534.2,534.25,538.8,531.6,532.3,534.5,535.56,3352414,1.80E+14,,979460,0.2922
22-02-2005,RELIANCE,EQ,534.5,534,541.35,532.05,540.5,539.55,537.55,4257283,2.29E+14,,1748521,0.4107
23-02-2005,RELIANCE,EQ,539.55,539.7,550,539.7,548.55,548.3,546.41,5568923,3.04E+14,,2040689,0.3664
24-02-2005,RELIANCE,EQ,548.3,550.3,553.5,545.6,546.9,547,550.74,4971064,2.74E+14,,1794596,0.361
25-02-2005,RELIANCE,EQ,547,550,550.9,538.2,539.15,540.15,542.35,3983640,2.16E+14,,1355752,0.3403
28-02-2005,RELIANCE,EQ,540.15,540.2,560,535.85,554.1,556.25,547.98,7580763,4.15E+14,,2311130,0.3049
01-03-2005,RELIANCE,EQ,556.25,557.5,557.5,544.5,546.15,547.55,548.67,4874365,2.67E+14,,1675243,0.3437
02-03-2005,RELIANCE,EQ,547.55,547,551.95,544.55,551.9,549.65,548.09,5196032,2.85E+14,,2387276,0.4594
03-03-2005,RELIANCE,EQ,549.65,550.2,562.5,550.2,559,558.6,557.4,6489464,3.62E+14,,2829888,0.4361
04-03-2005,RELIANCE,EQ,558.6,559.55,573.4,559.55,572.75,572.05,565.81,8710667,4.93E+14,,4146276,0.476
07-03-2005,RELIANCE,EQ,572.05,555.2,590.45,555.2,584.55,586.9,582.12,7251185,4.22E+14,,3227899,0.4452
08-03-2005,RELIANCE,EQ,586.9,588.8,593.65,582.2,592,591.1,587.21,7242982,4.25E+14,,3099175,0.4279
09-03-2005,RELIANCE,EQ,591.1,595.1,600.75,584.05,585,587.85,594.45,7616622,4.53E+14,,2760396,0.3624
10-03-2005,RELIANCE,EQ,587.85,588,597,584.5,592.25,594,593.42,5397416,3.20E+14,,1972327,0.3654
11-03-2005,RELIANCE,EQ,594,596,600.8,585.5,587.75,587.95,592.64,5910172,3.50E+14,,1475858,0.2497
14-03-2005,RELIANCE,EQ,587.95,587.3,591.9,576.05,576.1,579,584.1,3534086,2.06E+14,,1361219,0.3852
15-03-2005,RELIANCE,EQ,579,580,584.1,569.2,570.55,570.85,576.22,5005254,2.88E+14,,1585957,0.3169
16-03-2005,RELIANCE,EQ,570.85,571.05,577.8,567.6,574.1,574.3,573.4,4275833,2.45E+14,,1035633,0.2422
17-03-2005,RELIANCE,EQ,574.3,569,574.8,558.25,559.4,562.5,567.28,4647394,2.64E+14,,2032081,0.4373
18-03-2005,RELIANCE,EQ,562.5,560,573.9,555.15,571.25,571.85,566.08,4802555,2.72E+14,,1409532,0.2935
21-03-2005,RELIANCE,EQ,571.85,573,576.8,558,558.35,559.7,564.89,2731618,1.54E+14,,862222,0.3156
22-03-2005,RELIANCE,EQ,559.7,559.1,560.6,541.1,543.5,544.7,552.65,4768019,2.64E+14,,1673830,0.3511
23-03-2005,RELIANCE,EQ,544.7,544,569.9,539.3,551.5,552.75,553.38,13640236,7.55E+14,,3761586,0.2758
24-03-2005,RELIANCE,EQ,552.75,555,567.4,555,561.5,560,562.27,8069883,4.54E+14,,2692153,0.3336
28-03-2005,RELIANCE,EQ,560,562,573.3,561.5,566.3,566.1,567.46,4037567,2.29E+14,,1201522,0.2976
29-03-2005,RELIANCE,EQ,566.1,567,567.9,545.1,548.45,549.15,555.45,4771867,2.65E+14,,1617883,0.339
30-03-2005,RELIANCE,EQ,549.15,548,554.7,539.1,542.6,543.15,547.29,5789149,3.17E+14,,1905751,0.3292
31-03-2005,RELIANCE,EQ,543.15,545.1,553.4,543.55,546.5,546.05,548.97,6305110,3.46E+14,,2224251,0.3528
01-04-2005,RELIANCE,EQ,546.05,557,566.6,547.9,565,564.6,559.64,5027975,2.81E+14,,1460875,0.2905
04-04-2005,RELIANCE,EQ,564.6,567,568.55,559.1,563,565.05,563.44,3448867,1.94E+14,,1131107,0.328
05-04-2005,RELIANCE,EQ,565.05,565.95,569.8,553.55,558.1,556.05,561.31,3895664,2.19E+14,,856661,0.2199
06-04-2005,RELIANCE,EQ,556.05,558,572.9,558,572.25,571.6,567.7,4393667,2.49E+14,,1031229,0.2347
07-04-2005,RELIANCE,EQ,571.6,572.9,576.9,563.55,565.95,565.45,568.95,3651592,2.08E+14,,722422,0.1978
08-04-2005,RELIANCE,EQ,565.45,567,568,553.4,555.75,556.85,557.51,3359996,1.87E+14,,927189,0.2759
11-04-2005,RELIANCE,EQ,556.85,557,557,545,546.2,547.35,549.84,1865509,1.03E+14,,332737,0.1784
12-04-2005,RELIANCE,EQ,547.35,548.2,552.35,545,549.9,548.7,548.13,3331744,1.83E+14,,1384533,0.4156
13-04-2005,RELIANCE,EQ,548.7,551,552.8,543,545.5,545.55,547.19,2069914,1.13E+14,,504867,0.2439
15-04-2005,RELIANCE,EQ,545.55,543.9,543.9,526.05,527.6,529.75,532.94,3912912,2.09E+14,,1554760,0.3973
18-04-2005,RELIANCE,EQ,529.75,527,527,515,518,518.55,520.77,4456598,2.32E+14,,1945434,0.4365
19-04-2005,RELIANCE,EQ,518.55,524,530.5,512,513.8,514,521.69,3618427,1.89E+14,,1040725,0.2876
20-04-2005,RELIANCE,EQ,514,516.6,531.95,515.1,530.7,530.05,524.67,4341054,2.28E+14,,1035256,0.2385
21-04-2005,RELIANCE,EQ,530.05,528,546,525,544,542.9,539.15,6087464,3.28E+14,,2244392,0.3687
22-04-2005,RELIANCE,EQ,542.9,547,549.8,536.2,546,547.5,543.74,5567905,3.03E+14,,1790324,0.3215
25-04-2005,RELIANCE,EQ,547.5,545,548.8,539.55,544.6,546.7,544.8,3463076,1.89E+14,,1084777,0.3132
26-04-2005,RELIANCE,EQ,546.7,542,550.7,541.1,549.8,547.15,544.6,3871831,2.11E+14,,1353387,0.3495
27-04-2005,RELIANCE,EQ,547.15,555,559.5,533.3,534.25,539,551.04,13395995,7.38E+14,,2841440,0.2121
28-04-2005,RELIANCE,EQ,539,539.8,550,533.35,546.65,543.85,539.85,7511621,4.06E+14,,2654747,0.3534
29-04-2005,RELIANCE,EQ,543.85,550.2,550.2,525.1,528.2,528.05,532.97,3762517,2.01E+14,,1025340,0.2725
02-05-2005,RELIANCE,EQ,528.05,529.5,535.5,524.65,533.75,533.85,529.04,3072191,1.63E+14,,767166,0.2497
03-05-2005,RELIANCE,EQ,533.85,533,543,525.55,541.4,540.95,539.33,3454317,1.86E+14,,841681,0.2437
04-05-2005,RELIANCE,EQ,540.95,542,545,537,541.1,541.35,542.04,2098028,1.14E+14,,418764,0.1996
05-05-2005,RELIANCE,EQ,541.35,542.75,547.4,539.2,541.65,541.15,543.81,1737052,9.45E+13,,353572,0.2035
06-05-2005,RELIANCE,EQ,541.15,540,550.5,540,550,549.1,546.75,4635840,2.53E+14,,1488790,0.3211
09-05-2005,RELIANCE,EQ,549.1,549.25,554.95,546.2,552.5,553.4,550.72,3164957,1.74E+14,,961525,0.3038
10-05-2005,RELIANCE,EQ,553.4,553.75,555.75,543.15,544.05,544.25,548.17,2272721,1.25E+14,,499859,0.2199
11-05-2005,RELIANCE,EQ,544.25,542,547.45,539.65,542.4,542.5,543.62,3128737,1.70E+14,,1075180,0.3436
12-05-2005,RELIANCE,EQ,542.5,539.9,541.4,534.65,537.9,539.05,538.36,3689457,1.99E+14,,1307569,0.3544
13-05-2005,RELIANCE,EQ,539.05,538.5,539,534,535.45,536.25,536.12,1774336,9.51E+13,,545538,0.3075
16-05-2005,RELIANCE,EQ,536.25,537.5,543.65,537.5,540.5,540.25,540.43,2412883,1.30E+14,,882840,0.3659
17-05-2005,RELIANCE,EQ,540.25,542,543.7,524.95,527.05,525.95,531.99,3605609,1.92E+14,,1038520,0.288
18-05-2005,RELIANCE,EQ,525.95,528,531.6,523.1,529.75,529.6,528.16,4470270,2.36E+14,,1645327,0.3681
19-05-2005,RELIANCE,EQ,529.6,531,535,522.65,524,524.3,526.95,3029203,1.60E+14,,955239,0.3153
20-05-2005,RELIANCE,EQ,524.3,525,526.9,515.6,520.15,520.45,520.72,4235432,2.21E+14,,1136365,0.2683
23-05-2005,RELIANCE,EQ,520.45,524,532.95,522,532.2,531.15,528.86,2051339,1.08E+14,,468225,0.2283
24-05-2005,RELIANCE,EQ,531.15,533.15,535.75,526.6,529,531,530.32,3664809,1.94E+14,,1300306,0.3548
25-05-2005,RELIANCE,EQ,531,528,534,525.5,531,530.65,530.65,4031194,2.14E+14,,1608487,0.399
26-05-2005,RELIANCE,EQ,530.65,531,533.5,526.55,529.7,530.4,530.31,7769559,4.12E+14,,3004436,0.3867
27-05-2005,RELIANCE,EQ,530.4,531.1,539.4,529.35,530.05,531.25,535.42,4193107,2.25E+14,,1385153,0.3303
30-05-2005,RELIANCE,EQ,531.25,531.5,534.7,525,526.3,526.8,528.3,2282045,1.21E+14,,502921,0.2204
31-05-2005,RELIANCE,EQ,526.8,527,537.9,524.4,535.2,535,533.34,5421328,2.89E+14,,1806951,0.3333
01-06-2005,RELIANCE,EQ,535,538,544.2,536,541.25,541,540.54,4406235,2.38E+14,,1535915,0.3486
02-06-2005,RELIANCE,EQ,541,544,545.3,528.55,530,529.85,534.16,3829036,2.05E+14,,1328286,0.3469
03-06-2005,RELIANCE,EQ,529.85,528,555.8,528,554.55,553.15,544.66,9390410,5.11E+14,,3120648,0.3323
04-06-2005,RELIANCE,EQ,553.15,556,562.7,551.05,555,555.2,557.13,4034661,2.25E+14,,564712,0.14
06-06-2005,RELIANCE,EQ,555.2,554,566.1,549,552.65,552.3,559.19,6259593,3.50E+14,,1966246,0.3141
07-06-2005,RELIANCE,EQ,552.3,552,555.8,545,550,547.85,550.04,4210618,2.32E+14,,1508934,0.3584
08-06-2005,RELIANCE,EQ,547.85,551.3,560,550,557.55,558.45,555.38,5176615,2.88E+14,,1386867,0.2679
09-06-2005,RELIANCE,EQ,558.45,560.8,563.75,556.7,560,559.05,560.57,4048621,2.27E+14,,1451232,0.3585
10-06-2005,RELIANCE,EQ,559.05,561,569.4,561,565.05,566.55,565.64,6310394,3.57E+14,,2288739,0.3627
13-06-2005,RELIANCE,EQ,566.55,566.9,599.9,560.65,571,569.6,565.45,3260828,1.84E+14,,1208721,0.3707
14-06-2005,RELIANCE,EQ,569.6,571,575,564.8,574.3,574.05,570.29,3311105,1.89E+14,,934455,0.2822
15-06-2005,RELIANCE,EQ,574.05,567.75,577,567.75,575.25,574.95,574.16,3469660,1.99E+14,,1533273,0.4419
16-06-2005,RELIANCE,EQ,574.95,577,595,576,590.25,590.25,586.91,8227646,4.83E+14,,2823679,0.3432
17-06-2005,RELIANCE,EQ,590.25,590,605.55,584,603.25,600.25,592.66,9028624,5.35E+14,,3537447,0.3918
20-06-2005,RELIANCE,EQ,600.25,625,645.7,616.35,630,630.5,632.23,24100425,1.52E+15,,10753582,0.4462
21-06-2005,RELIANCE,EQ,630.5,632,648,621,643.5,646.15,640.97,16475825,1.06E+15,,6855427,0.4161
22-06-2005,RELIANCE,EQ,646.15,643,660,642,653.1,654.55,651.42,12836742,8.36E+14,,5233711,0.4077
23-06-2005,RELIANCE,EQ,654.55,654.2,655.05,646.7,653,650.6,650.5,6411276,4.17E+14,,2181994,0.3403
24-06-2005,RELIANCE,EQ,650.6,649,658.5,643.05,656,654.65,653,6446770,4.21E+14,,2602628,0.4037
27-06-2005,RELIANCE,EQ,654.65,648,675,645.25,646.65,648.65,662.7,12441700,8.25E+14,,5135427,0.4128
28-06-2005,RELIANCE,EQ,648.65,670,670,627.15,628.6,629.55,639.97,10011559,6.41E+14,,3818962,0.3815
29-06-2005,RELIANCE,EQ,629.55,634,647,632.7,643,641.85,639.51,8831638,5.65E+14,,3422674,0.3875
30-06-2005,RELIANCE,EQ,641.85,648,653.15,636.65,642.4,642.55,644.75,7195559,4.64E+14,,2592618,0.3603
01-07-2005,RELIANCE,EQ,642.55,643,645,637.55,638.7,640.1,640.89,3513766,2.25E+14,,1450811,0.4129
04-07-2005,RELIANCE,EQ,640.1,642,649.5,639,644,644.4,644.05,3814948,2.46E+14,,1325313,0.3474
05-07-2005,RELIANCE,EQ,644.4,644,648,636.45,640.25,638.05,641.81,4700583,3.02E+14,,1908243,0.406
06-07-2005,RELIANCE,EQ,638.05,637.35,647,637.35,645.5,645.2,643.94,3357409,2.16E+14,,1245177,0.3709
07-07-2005,RELIANCE,EQ,645.2,641.4,641.4,609.3,616,613.95,624.36,8735824,5.45E+14,,3718110,0.4256
08-07-2005,RELIANCE,EQ,613.95,628,628,615,618.95,620.3,620.38,5541157,3.44E+14,,1579120,0.285
11-07-2005,RELIANCE,EQ,620.3,618.15,636,618.15,633.5,633.9,629.94,4123835,2.60E+14,,1716548,0.4163
12-07-2005,RELIANCE,EQ,633.9,634.9,644,630.55,638,638.3,638.26,5132947,3.28E+14,,2014753,0.3925
13-07-2005,RELIANCE,EQ,638.3,640,641.4,629.1,630.2,630.95,634.13,2739244,1.74E+14,,878746,0.3208
14-07-2005,RELIANCE,EQ,630.95,631.65,646.85,621.1,641,641.5,636.97,8425709,5.37E+14,,3687559,0.4377
15-07-2005,RELIANCE,EQ,641.5,643,670,643,667,666.65,659.1,7099154,4.68E+14,,2246922,0.3165
18-07-2005,RELIANCE,EQ,666.65,667,672.85,658.2,662.5,661.8,663.21,7839312,5.20E+14,,4167026,0.5316
19-07-2005,RELIANCE,EQ,661.8,664,671.8,661.1,665,664.65,665.67,5288380,3.52E+14,,2703327,0.5112
20-07-2005,RELIANCE,EQ,664.65,666,683,666,678.5,679.1,678.09,5825914,3.95E+14,,2048589,0.3516
21-07-2005,RELIANCE,EQ,679.1,676,686.3,670.65,681.1,678.25,678.82,4972401,3.38E+14,,1282407,0.2579
22-07-2005,RELIANCE,EQ,678.25,680,691.4,678.15,688.75,689.55,686.67,3826622,2.63E+14,,1113911,0.2911
25-07-2005,RELIANCE,EQ,689.55,691.4,695.7,684.6,687,687.55,689.7,5505138,3.80E+14,,2359983,0.4287
26-07-2005,RELIANCE,EQ,687.55,685,692.4,680.2,692,691.15,687.36,4407445,3.03E+14,,1766327,0.4008
27-07-2005,RELIANCE,EQ,691.15,692.5,704.9,689.4,697.55,698.85,697.92,7561778,5.28E+14,,2184388,0.2889
29-07-2005,RELIANCE,EQ,698.85,698,711.9,693,699.15,703.35,705.99,7613858,5.38E+14,,3159358,0.4149
01-08-2005,RELIANCE,EQ,703.35,703,709.9,696.5,708.55,707.75,703.82,4456070,3.14E+14,,1397027,0.3135
02-08-2005,RELIANCE,EQ,707.75,711.9,746.45,711,739.5,741.45,731.66,9092585,6.65E+14,,3027359,0.3329
03-08-2005,RELIANCE,EQ,741.45,759.8,759.9,710.65,712.05,714.5,735.23,26136379,1.92E+15,,6664108,0.255
04-08-2005,RELIANCE,EQ,714.5,717,755.65,717,729.1,729.2,730.5,14466212,1.06E+15,,3886860,0.2687
05-08-2005,RELIANCE,EQ,729.2,730,739.9,722.35,724.7,725.75,728.56,8039641,5.86E+14,,2680733,0.3334
08-08-2005,RELIANCE,EQ,725.75,749.8,799,707.1,710.3,711.3,717.11,11115184,7.97E+14,,3782059,0.3403
09-08-2005,RELIANCE,EQ,711.3,714,724.8,702.6,708.75,707.65,714.02,8903267,6.36E+14,,2206933,0.2479
10-08-2005,RELIANCE,EQ,707.65,719.7,722.65,709.2,720.9,719.45,716.73,7302607,5.23E+14,,2792122,0.3823
11-08-2005,RELIANCE,EQ,719.45,722.65,729.5,713,716,717.6,719.43,6610025,4.76E+14,,2301540,0.3482
12-08-2005,RELIANCE,EQ,717.6,719.8,722.7,702.15,704,704.2,709.78,6459920,4.59E+14,,2435675,0.377
16-08-2005,RELIANCE,EQ,704.2,704.5,710,697.1,698.1,699.8,701.59,5203768,3.65E+14,,2227329,0.428
17-08-2005,RELIANCE,EQ,699.8,700,718,695,717.55,714.95,708.55,6998309,4.96E+14,,2723514,0.3892
18-08-2005,RELIANCE,EQ,714.95,720,744,705.25,709.2,708.35,714.93,8674278,6.20E+14,,2655321,0.3061
19-08-2005,RELIANCE,EQ,708.35,750,750,703.15,703.5,705.75,710.89,6480313,4.61E+14,,2077032,0.3205
22-08-2005,RELIANCE,EQ,705.75,709.7,713.6,694.6,700,699.3,703.74,5069105,3.57E+14,,1716686,0.3387
23-08-2005,RELIANCE,EQ,699.3,705,706.5,683.05,685.1,685.15,691.97,6610919,4.57E+14,,2490778,0.3768
24-08-2005,RELIANCE,EQ,685.15,687,697,683.1,696,694.85,690.92,6916076,4.78E+14,,1745131,0.2523
25-08-2005,RELIANCE,EQ,694.85,699.5,700.8,692.95,696,696.35,696.88,7201850,5.02E+14,,3112132,0.4321
26-08-2005,RELIANCE,EQ,696.35,699.45,703.9,693.6,697.55,698.75,699.48,3624522,2.54E+14,,1011826,0.2792
29-08-2005,RELIANCE,EQ,698.75,706,725,693.05,702,700.35,698.93,4568030,3.19E+14,,1067038,0.2336
30-08-2005,RELIANCE,EQ,700.35,703,709.8,699.05,708.5,707.6,705.21,4498578,3.17E+14,,1485822,0.3303
31-08-2005,RELIANCE,EQ,707.6,712,723.75,708.25,719,719.4,718.06,6712154,4.82E+14,,2892796,0.431
01-09-2005,RELIANCE,EQ,719.4,719,729.45,719,726.35,726.7,726.27,5338618,3.88E+14,,2196350,0.4114
02-09-2005,RELIANCE,EQ,726.7,725,732.6,720.1,729.2,730.5,726.98,4968560,3.61E+14,,1735474,0.3493
05-09-2005,RELIANCE,EQ,730.5,732,737.3,728.2,729.65,730.35,733.02,3729150,2.73E+14,,1644672,0.441
06-09-2005,RELIANCE,EQ,730.35,730,734.9,725.5,729,728.9,729.9,3100515,2.26E+14,,865882,0.2793
08-09-2005,RELIANCE,EQ,728.9,734,745.5,733.35,738,738.65,740.41,5309545,3.93E+14,,2227066,0.4194
09-09-2005,RELIANCE,EQ,738.65,740,745,734.6,743,741.65,741.28,4094641,3.04E+14,,1674499,0.4089
12-09-2005,RELIANCE,EQ,741.65,745.25,753.9,744.15,753.3,752.5,749.55,3770214,2.83E+14,,1817744,0.4821
13-09-2005,RELIANCE,EQ,752.5,753,759.45,749.95,751,752.3,755.13,5456619,4.12E+14,,2730607,0.5004
14-09-2005,RELIANCE,EQ,752.3,750,756,736.55,742.9,740.95,745.95,4240354,3.16E+14,,1025355,0.2418
15-09-2005,RELIANCE,EQ,740.95,741.5,763.95,735.1,762.25,760.8,754.14,5435200,4.10E+14,,1688251,0.3106
16-09-2005,RELIANCE,EQ,760.8,763.95,767.85,755.95,761.7,764.05,762.36,3903180,2.98E+14,,1221909,0.3131
19-09-2005,RELIANCE,EQ,764.05,774.4,840,758,764.5,764.2,762.8,3850409,2.94E+14,,1909935,0.496
20-09-2005,RELIANCE,EQ,764.2,765,781,756,780.55,777.95,769.62,9665891,7.44E+14,,3840397,0.3973
21-09-2005,RELIANCE,EQ,777.95,780,785,750,782.5,782.25,771.62,11453566,8.84E+14,,3442555,0.3006
22-09-2005,RELIANCE,EQ,782.25,784,784,750,757,754.45,767.74,8411554,6.46E+14,,2242162,0.2666
23-09-2005,RELIANCE,EQ,754.45,768,768,739.1,748,747.75,752.07,10567094,7.95E+14,,3527603,0.3338
26-09-2005,RELIANCE,EQ,747.75,750,783.5,750,783,780.25,770.59,6457657,4.98E+14,,2044291,0.3166
27-09-2005,RELIANCE,EQ,780.25,789.9,796,780.05,786.25,788,788.65,7123069,5.62E+14,,1437354,0.2018
28-09-2005,RELIANCE,EQ,788,790,803.65,785,802.65,800.45,794.26,6978287,5.54E+14,,1927911,0.2763
29-09-2005,RELIANCE,EQ,800.45,800,813.4,800,807.15,808.3,807.47,7138866,5.76E+14,,2480259,0.3474
30-09-2005,RELIANCE,EQ,808.3,806,809.9,781,792,793.55,793.62,8637061,6.85E+14,,2399743,0.2778
03-10-2005,RELIANCE,EQ,793.55,785,802.8,785,794.6,794.25,795.67,4808345,3.83E+14,,1919226,0.3991
04-10-2005,RELIANCE,EQ,794.25,796,808.9,794.3,806.75,806.65,801.94,4333679,3.48E+14,,1610919,0.3717
05-10-2005,RELIANCE,EQ,806.65,808,809.9,798.05,803,802.05,803.02,3850439,3.09E+14,,906808,0.2355
06-10-2005,RELIANCE,EQ,802.05,800,800,786.9,792.2,790.85,792.57,5972187,4.73E+14,,1957901,0.3278
07-10-2005,RELIANCE,EQ,790.85,794.95,794.95,775.7,787,788.4,787.71,7983593,6.29E+14,,2752920,0.3448
10-10-2005,RELIANCE,EQ,788.4,789,792.9,780.3,781.9,782.95,785.9,3714985,2.92E+14,,940293,0.2531
11-10-2005,RELIANCE,EQ,782.95,787,790.8,772,787.65,788.8,782.97,3792221,2.97E+14,,556835,0.1468
13-10-2005,RELIANCE,EQ,788.8,785.7,792.9,773.1,774.15,775.25,782.74,6041247,4.73E+14,,1796684,0.2974
14-10-2005,RELIANCE,EQ,775.25,775,777.4,761.5,762.5,763.85,768.72,7304047,5.61E+14,,2301563,0.3151
17-10-2005,RELIANCE,EQ,763.85,777.4,779.8,759.05,771.25,771,768.63,6224636,4.78E+14,,1536728,0.2469
18-10-2005,RELIANCE,EQ,771,777.35,781.4,748.5,750.9,756.45,768.44,6281160,4.83E+14,,1935464,0.3081
19-10-2005,RELIANCE,EQ,756.45,750.15,757.8,735,747.55,747.3,748.08,8752227,6.55E+14,,2945676,0.3366
20-10-2005,RELIANCE,EQ,747.3,755,765.9,737.05,753,748.15,749.22,7606407,5.70E+14,,2236387,0.294
21-10-2005,RELIANCE,EQ,748.15,754,773,743.25,770.2,771.2,759,9503506,7.21E+14,,3328884,0.3503
24-10-2005,RELIANCE,EQ,771.2,770.2,775.45,754,760,757.1,763.05,4880214,3.72E+14,,1575794,0.3229
25-10-2005,RELIANCE,EQ,757.1,761.05,779.4,760.05,766,767.6,770,5018390,3.86E+14,,1239591,0.247
26-10-2005,RELIANCE,EQ,767.6,769.9,774.9,761.35,763.5,763.55,767.62,4221317,3.24E+14,,1218834,0.2887
27-10-2005,RELIANCE,EQ,763.55,766,769.8,745.15,748,750.3,758.63,10620859,8.06E+14,,3438853,0.3238
28-10-2005,RELIANCE,EQ,750.3,755,758.65,737.5,742.5,741.6,747.79,6151358,4.60E+14,,1430600,0.2326
31-10-2005,RELIANCE,EQ,741.6,737.5,764.9,737.5,764.5,762.5,751.79,4756595,3.58E+14,,1826003,0.3839
01-11-2005,RELIANCE,EQ,762.5,777,779.9,762.25,763,766.2,767.98,1681989,1.29E+14,,401674,0.2388
02-11-2005,RELIANCE,EQ,766.2,763.75,779.4,756.75,778.95,777.7,767.98,5151546,3.96E+14,,2140889,0.4156
07-11-2005,RELIANCE,EQ,777.7,764.9,790.7,764.9,787.15,788,783.77,5107087,4.00E+14,,1962784,0.3843
08-11-2005,RELIANCE,EQ,788,795,795,782.5,794.25,790.45,789.52,4346779,3.43E+14,,1734622,0.3991
09-11-2005,RELIANCE,EQ,790.45,792,800.9,787.1,792.95,791.15,793.49,4251918,3.37E+14,,749327,0.1762
10-11-2005,RELIANCE,EQ,791.15,793.4,795.35,783.1,785,785.7,787.39,3218286,2.53E+14,,939675,0.292
11-11-2005,RELIANCE,EQ,785.7,787,804.25,787,795.8,795.4,796.62,5028746,4.01E+14,,1287063,0.2559
14-11-2005,RELIANCE,EQ,795.4,795,803,786.1,800,798.45,795.72,3211746,2.56E+14,,833800,0.2596
16-11-2005,RELIANCE,EQ,798.45,801,819,801,817.2,817.45,810.74,5774378,4.68E+14,,2105370,0.3646
17-11-2005,RELIANCE,EQ,817.45,735,831.95,735,829.65,829.3,824.38,5972178,4.92E+14,,1929556,0.3231
18-11-2005,RELIANCE,EQ,829.3,831.95,835,823.6,825.15,826.15,830,3716134,3.08E+14,,1010576,0.2719
21-11-2005,RELIANCE,EQ,826.15,826,833.85,820.8,829.25,829.05,828.41,5147798,4.26E+14,,1866458,0.3626
22-11-2005,RELIANCE,EQ,829.05,829.6,838.95,815,819,819.3,829.46,6855478,5.69E+14,,2291306,0.3342
23-11-2005,RELIANCE,EQ,819.3,821,833.9,818.65,832,832,827.1,5759902,4.76E+14,,1805037,0.3134
24-11-2005,RELIANCE,EQ,832,833,848.4,833,844.5,844.1,840.14,5858457,4.92E+14,,2145918,0.3663
25-11-2005,RELIANCE,EQ,844.1,846,846,836.35,843,842.65,840.89,4698762,3.95E+14,,1418282,0.3018
26-11-2005,RELIANCE,EQ,842.65,844,848,842.15,848,845.9,844.97,791677,6.69E+13,,215711,0.2725
28-11-2005,RELIANCE,EQ,845.9,846,850,842.75,847.4,847.9,847.23,3755074,3.18E+14,,1810340,0.4821
29-11-2005,RELIANCE,EQ,847.9,849.2,865.85,840.6,847.4,848.15,851.06,8083545,6.88E+14,,3134842,0.3878
30-11-2005,RELIANCE,EQ,848.15,850.2,855.45,829.1,831.1,832.7,845.88,6347408,5.37E+14,,2216642,0.3492
01-12-2005,RELIANCE,EQ,832.7,833,843.3,830.25,840.8,839.55,836.53,6078658,5.08E+14,,2323275,0.3822
02-12-2005,RELIANCE,EQ,839.55,842,849.2,835,837.35,839.4,843.64,4049241,3.42E+14,,1196238,0.2954
05-12-2005,RELIANCE,EQ,839.4,847,851.9,836,842.5,840.25,843.98,3841846,3.24E+14,,815837,0.2124
06-12-2005,RELIANCE,EQ,840.25,842,846.8,830,837.7,836.75,838.42,5034572,4.22E+14,,1526083,0.3031
07-12-2005,RELIANCE,EQ,836.75,840,849.9,829,845.45,843.45,837.21,5278514,4.42E+14,,1928962,0.3654
08-12-2005,RELIANCE,EQ,843.45,850,852.2,835.25,847.3,846.15,841.44,4734900,3.98E+14,,1710982,0.3614
09-12-2005,RELIANCE,EQ,846.15,840,864.9,840,864.35,863.35,858.68,6477762,5.56E+14,,2390643,0.3691
12-12-2005,RELIANCE,EQ,863.35,866.1,873.4,860.05,860.45,863.2,867.85,2668744,2.32E+14,,963177,0.3609
13-12-2005,RELIANCE,EQ,863.2,865.9,874.5,859.3,871.2,871.6,868.68,4009892,3.48E+14,,1517137,0.3783
14-12-2005,RELIANCE,EQ,871.6,870.15,873.4,856,858,861.95,864.05,3952919,3.42E+14,,1657142,0.4192
15-12-2005,RELIANCE,EQ,861.95,864,864.9,839.1,847.75,845.25,851.07,5272788,4.49E+14,,2447829,0.4642
16-12-2005,RELIANCE,EQ,845.25,850,854,842.1,852.55,849.35,847.2,4827054,4.09E+14,,1965809,0.4072
19-12-2005,RELIANCE,EQ,849.35,854,861.5,854,856.6,857.15,858.12,2442801,2.10E+14,,1154797,0.4727
20-12-2005,RELIANCE,EQ,857.15,859.8,866.7,852.25,854,854.55,858.15,3623424,3.11E+14,,1139323,0.3144
21-12-2005,RELIANCE,EQ,854.55,856.1,863.4,849.05,860.5,860.15,856.76,3759130,3.22E+14,,1238251,0.3294
22-12-2005,RELIANCE,EQ,860.15,864,869.75,853.2,855,855.95,860.72,5728800,4.93E+14,,2020020,0.3526
23-12-2005,RELIANCE,EQ,855.95,855,860,840.2,845,842.9,847.67,5808569,4.92E+14,,3052117,0.5255
26-12-2005,RELIANCE,EQ,842.9,840,841.9,827,833.5,832.7,831.18,5323102,4.42E+14,,2474475,0.4649
27-12-2005,RELIANCE,EQ,832.7,835,869.9,828.15,866,866.9,850.62,5892643,5.01E+14,,2506790,0.4254
28-12-2005,RELIANCE,EQ,866.9,870,889.9,868,870,872.5,879.57,10837449,9.53E+14,,3962314,0.3656
29-12-2005,RELIANCE,EQ,872.5,868,895,868,894.75,891.1,886.27,9084303,8.05E+14,,3789835,0.4172
30-12-2005,RELIANCE,EQ,891.1,898,900.85,885.25,888.9,889.3,894.68,4947825,4.43E+14,,2216092,0.4479
02-01-2006,RELIANCE,EQ,889.3,893,902,890.15,899.45,897.85,896.56,3661821,3.28E+14,,1312425,0.3584
03-01-2006,RELIANCE,EQ,897.85,899.5,923.9,896,919,920,909.48,4904724,4.46E+14,,1903778,0.3882
04-01-2006,RELIANCE,EQ,920,921,936,920,929.55,929.85,929.47,4320968,4.02E+14,,1472159,0.3407
05-01-2006,RELIANCE,EQ,929.85,933,936,920,920.9,921.7,925.73,5308620,4.91E+14,,2149650,0.4049
06-01-2006,RELIANCE,EQ,921.7,921.7,931.45,913.1,919.35,920.7,922.62,6359000,5.87E+14,,2778314,0.4369
09-01-2006,RELIANCE,EQ,920.7,923,925.5,906.2,908.9,910.15,916.05,6239710,5.72E+14,,2716741,0.4354
10-01-2006,RELIANCE,EQ,910.15,909,910,888.25,892.6,894.1,897.4,9600147,8.62E+14,,3342308,0.3482
12-01-2006,RELIANCE,EQ,894.1,863.1,897,863.1,887.25,886.85,883.99,19677679,1.74E+15,,10046864,0.5106
13-01-2006,RELIANCE,EQ,886.85,889.95,897,883.05,883.55,885.15,889.09,10131698,9.01E+14,,5522014,0.545
16-01-2006,RELIANCE,EQ,885.15,888,888,864.2,875,872.95,870.88,15377084,1.34E+15,,8757767,0.5695
17-01-2006,RELIANCE,EQ,872.95,875.25,937,872.05,926.9,928.5,913.9,45149329,4.13E+15,,19472120,0.4313
18-01-2006,RELIANCE,EQ,928.5,580.1,727.4,580.1,693.55,693.7,709.07,61000245,4.33E+15,,,
19-01-2006,RELIANCE,EQ,693.7,700,729.65,691.4,705.5,704.5,699.65,10171960,7.12E+14,,,
20-01-2006,RELIANCE,EQ,704.5,707,709.4,702,703.5,704.2,705.41,3859831,2.72E+14,,,
23-01-2006,RELIANCE,EQ,704.2,702,706,694,705.6,702.35,700.17,4174933,2.92E+14,,,
24-01-2006,RELIANCE,EQ,702.35,710,714,688.95,695.6,693.45,699.77,11312904,7.92E+14,,,
25-01-2006,RELIANCE,EQ,693.45,696,699.8,685,690.5,688.4,691.46,13377596,9.25E+14,,25177359,0.2423
27-01-2006,RELIANCE,EQ,688.4,694.9,703.2,694.8,698.95,698.65,698.68,6279370,4.39E+14,,3974157,0.6329
30-01-2006,RELIANCE,EQ,698.65,700,718.2,700,710.6,711.05,712.46,7256981,5.17E+14,,2761628,0.3805
31-01-2006,RELIANCE,EQ,711.05,708.4,719.8,708.4,713.1,713.9,714.52,6209049,4.44E+14,,2465711,0.3971
01-02-2006,RELIANCE,EQ,713.9,714.6,718.8,701,706.95,704.8,711.77,4938137,3.51E+14,,2030042,0.4111
02-02-2006,RELIANCE,EQ,704.8,709.9,715.9,701,710.05,708.65,707.23,5022425,3.55E+14,,2091881,0.4165
03-02-2006,RELIANCE,EQ,708.65,707,707,695,696.95,696.6,701,3429300,2.40E+14,,1060908,0.3094
06-02-2006,RELIANCE,EQ,696.6,695,722.75,683.5,720.95,720.35,711.72,9525852,6.78E+14,,4088237,0.4292
07-02-2006,RELIANCE,EQ,720.35,720.55,723.5,706.5,721,720.55,717.01,6801747,4.88E+14,,2512914,0.3695
08-02-2006,RELIANCE,EQ,720.55,719.95,722,714,715.05,716.5,717.38,6750630,4.84E+14,,3448161,0.5108
10-02-2006,RELIANCE,EQ,716.5,715,723.55,715,720,719.6,716.78,5166270,3.70E+14,,3367292,0.6518
13-02-2006,RELIANCE,EQ,719.6,715,721,715,715.7,716.8,717.2,3170840,2.27E+14,,1994284,0.6289
14-02-2006,RELIANCE,EQ,716.8,715,724.35,712.1,714.25,714.2,716.51,6607308,4.73E+14,,4058975,0.6143
15-02-2006,RELIANCE,EQ,714.2,712.1,718.9,696.5,698,701.8,704,7659167,5.39E+14,,4028534,0.526
16-02-2006,RELIANCE,EQ,701.8,701.8,709.4,694.05,697.5,697.05,701.14,4058936,2.85E+14,,2200679,0.5422
17-02-2006,RELIANCE,EQ,697.05,703,707.5,690,693,693.15,695.86,4632076,3.22E+14,,1976219,0.4266
20-02-2006,RELIANCE,EQ,693.15,694,703.45,689,701.9,702.05,696.62,3226110,2.25E+14,,1443274,0.4474
21-02-2006,RELIANCE,EQ,702.05,702.05,706,694.3,698.25,697.75,702.1,3360389,2.36E+14,,1683000,0.5008
22-02-2006,RELIANCE,EQ,697.75,699.25,705.5,698,702,703.95,702.9,2935983,2.06E+14,,1182043,0.4026
23-02-2006,RELIANCE,EQ,703.95,705,706.85,695.05,700.5,700.35,699.75,6211541,4.35E+14,,3396586,0.5468
24-02-2006,RELIANCE,EQ,700.35,702,707.4,699,702,702.85,702.76,2401313,1.69E+14,,910202,0.379
27-02-2006,RELIANCE,EQ,702.85,703,705.85,697,700.05,700.1,700.13,5398936,3.78E+14,,3809352,0.7056
28-02-2006,RELIANCE,EQ,700.1,703.75,714.9,695.3,708,708.85,705.98,7720791,5.45E+14,,3159493,0.4092
01-03-2006,RELIANCE,EQ,708.85,708,713.9,702.1,707.1,708.25,707.84,4523549,3.20E+14,,2396426,0.5298
02-03-2006,RELIANCE,EQ,708.25,710,719,707,710.25,713.15,713.67,3821962,2.73E+14,,1422325,0.3721
03-03-2006,RELIANCE,EQ,713.15,715,718,708.25,717,715.75,713.56,4185425,2.99E+14,,2278839,0.5445
06-03-2006,RELIANCE,EQ,715.75,717,733.9,717,731.2,732.2,726.13,6130529,4.45E+14,,3497091,0.5704
07-03-2006,RELIANCE,EQ,732.2,733.3,740,729,730.5,732.5,735.02,5395169,3.97E+14,,2915643,0.5404
08-03-2006,RELIANCE,EQ,732.5,733,733,711.65,720.55,719.9,722.28,7028288,5.08E+14,,4012413,0.5709
09-03-2006,RELIANCE,EQ,719.9,724,728.7,711.5,725,726.75,722.61,4618646,3.34E+14,,2391961,0.5179
10-03-2006,RELIANCE,EQ,726.75,731,737.9,727.15,730,731.45,732.61,3455455,2.53E+14,,1972232,0.5708
13-03-2006,RELIANCE,EQ,731.45,731.5,741.25,731,733.45,735.35,736.52,3966001,2.92E+14,,2688751,0.678
14-03-2006,RELIANCE,EQ,735.35,734,746.5,729.15,740.5,742.5,739.03,3737688,2.76E+14,,1802415,0.4822
16-03-2006,RELIANCE,EQ,742.5,745,770,742.5,770,768.5,760.85,8821809,6.71E+14,,5560982,0.6304
17-03-2006,RELIANCE,EQ,768.5,770,781.95,763.1,774.05,775.05,773.59,6390433,4.94E+14,,3331489,0.5213
20-03-2006,RELIANCE,EQ,775.05,776.7,780,770.5,779.6,778.05,775.22,2482378,1.92E+14,,1139419,0.459
21-03-2006,RELIANCE,EQ,778.05,780,795,774.5,781,780.45,785.31,4370763,3.43E+14,,1998649,0.4573
22-03-2006,RELIANCE,EQ,780.45,782.95,786.5,758.6,769.5,772.5,775.68,5109676,3.96E+14,,2338161,0.4576
23-03-2006,RELIANCE,EQ,772.5,781.5,784.45,768.65,775.6,777.35,777.46,3868446,3.01E+14,,1631169,0.4217
24-03-2006,RELIANCE,EQ,777.35,776,785,776,782.55,782.2,781.4,2825935,2.21E+14,,1565441,0.554
27-03-2006,RELIANCE,EQ,782.2,786,797.7,786,791,794.35,792.79,3052370,2.42E+14,,1644225,0.5387
28-03-2006,RELIANCE,EQ,794.35,795,797,787.6,792,790.85,791.6,1832302,1.45E+14,,724930,0.3956
29-03-2006,RELIANCE,EQ,790.85,796,797.8,787.25,794.25,793.75,793.29,1847797,1.47E+14,,806801,0.4366
30-03-2006,RELIANCE,EQ,793.75,796,806.9,788,792.5,795.7,800.12,3259099,2.61E+14,,1470938,0.4513
31-03-2006,RELIANCE,EQ,795.7,799.95,808,788,796,795.35,800.88,8352073,6.69E+14,,6248770,0.7482
03-04-2006,RELIANCE,EQ,795.35,801,833,801,832,828.8,823.54,5031936,4.14E+14,,2351551,0.4673
04-04-2006,RELIANCE,EQ,828.8,831,843,830.05,838,836.75,835.81,3929854,3.28E+14,,1905331,0.4848
05-04-2006,RELIANCE,EQ,836.75,843,845,835,840,840.5,838.75,4564004,3.83E+14,,2853335,0.6252
07-04-2006,RELIANCE,EQ,840.5,844.5,846.3,829.65,831,833.45,838.8,4241119,3.56E+14,,2191509,0.5167
10-04-2006,RELIANCE,EQ,833.45,833,841.7,824.15,837,836.25,833.03,4603751,3.84E+14,,2690435,0.5844
12-04-2006,RELIANCE,EQ,836.25,835.1,858.7,821.1,824,828.75,844.5,9379270,7.92E+14,,4706807,0.5018
13-04-2006,RELIANCE,EQ,828.75,830,852.9,827.2,847.95,846.5,842.55,8754381,7.38E+14,,4169918,0.4763
17-04-2006,RELIANCE,EQ,846.5,850,857,846.1,852.4,851.45,851.64,2983707,2.54E+14,,1444768,0.4842
18-04-2006,RELIANCE,EQ,851.45,853.8,895.75,853.8,891,891.3,877.84,8211163,7.21E+14,,4431052,0.5396
19-04-2006,RELIANCE,EQ,891.3,898.9,932,894,920,921.8,920.03,10659773,9.81E+14,,4381510,0.411
20-04-2006,RELIANCE,EQ,921.8,935,999.7,935,994,992.55,969.67,14912419,1.45E+15,,4916226,0.3297
21-04-2006,RELIANCE,EQ,992.55,1000,1008,953.5,975.9,974.95,973.55,8650976,8.42E+14,,3526012,0.4076
24-04-2006,RELIANCE,EQ,974.95,975,999.5,966,972.5,977.2,983.59,6676696,6.57E+14,,3006064,0.4502
25-04-2006,RELIANCE,EQ,977.2,977.5,985,951,954.9,955.1,963.45,3524708,3.40E+14,,1087866,0.3086
26-04-2006,RELIANCE,EQ,955.1,960,982,952.15,977.9,978.65,969.76,4795378,4.65E+14,,1747424,0.3644
27-04-2006,RELIANCE,EQ,978.65,982,1050,982,1005,997.95,997.43,9853311,9.83E+14,,3822237,0.3879
28-04-2006,RELIANCE,EQ,997.95,985,1011,971,1010,1008.9,998.25,6259209,6.25E+14,,2062383,0.3295
29-04-2006,RELIANCE,EQ,1008.9,1006.6,1030,1006.6,1024,1022.95,1023.63,1178831,1.21E+14,,219361,0.1861
02-05-2006,RELIANCE,EQ,1022.95,1025,1042.9,1024,1030.15,1031.15,1034.49,3045647,3.15E+14,,1444758,0.4744
03-05-2006,RELIANCE,EQ,1031.15,1031.2,1042,1021.1,1037,1035.55,1032.2,2673389,2.76E+14,,1336653,0.5
04-05-2006,RELIANCE,EQ,1035.55,1042,1120.8,1040,1076,1080.2,1085.11,14186838,1.54E+15,,5270223,0.3715
05-05-2006,RELIANCE,EQ,1080.2,1083.7,1109,1082,1101.9,1099.25,1097.29,5974599,6.56E+14,,2279157,0.3815
08-05-2006,RELIANCE,EQ,1099.25,1115,1169,1112,1163.1,1155,1147.97,7762822,8.91E+14,,2136259,0.2752
09-05-2006,RELIANCE,EQ,1155,1160,1169.7,1136,1156.5,1154.1,1152.82,7244226,8.35E+14,,2339306,0.3229
10-05-2006,RELIANCE,EQ,1154.1,1160,1175,1137.25,1171,1169.8,1154.65,10202815,1.18E+15,,4726420,0.4632
11-05-2006,RELIANCE,EQ,1169.8,1175,1184.4,1101,1103.75,1110.25,1130.47,12118649,1.37E+15,,5393333,0.445
12-05-2006,RELIANCE,EQ,1110.25,1120.55,1120.55,1057,1068.35,1066.85,1078.36,8558303,9.23E+14,,2725965,0.3185
15-05-2006,RELIANCE,EQ,1066.85,1070,1070,1011.55,1012.8,1021.65,1037.33,9724804,1.01E+15,,4161620,0.4279
16-05-2006,RELIANCE,EQ,1021.65,1024.95,1054.9,976,1052,1043.7,1022.08,12525373,1.28E+15,,3140489,0.2507
17-05-2006,RELIANCE,EQ,1043.7,1069.2,1091.95,1055,1089.05,1086.2,1075.83,5845869,6.29E+14,,1584853,0.2711
18-05-2006,RELIANCE,EQ,1086.2,1065,1069.8,992.5,1006.7,1004.8,1026.19,9549377,9.80E+14,,3640960,0.3813
19-05-2006,RELIANCE,EQ,1004.8,1010,1060,961.5,978,978.1,1002.87,13997755,1.40E+15,,6467085,0.462
22-05-2006,RELIANCE,EQ,978.1,995,999,840,928.7,929.4,943.33,12911483,1.22E+15,,6252042,0.4842
23-05-2006,RELIANCE,EQ,929.4,939,980,921.2,960.6,967.1,947.79,8397857,7.96E+14,,3566454,0.4247
24-05-2006,RELIANCE,EQ,967.1,972,972,865,940,938.55,944.38,11456992,1.08E+15,,6327134,0.5523
25-05-2006,RELIANCE,EQ,938.55,944.4,962,922.5,951,950,945.6,9098194,8.60E+14,,4100497,0.4507
26-05-2006,RELIANCE,EQ,950,960,991.8,952.55,958,958.5,969.92,6631388,6.43E+14,,2963718,0.4469
29-05-2006,RELIANCE,EQ,958.5,962,978,951,954.2,955.95,963.48,3726526,3.59E+14,,1042985,0.2799
30-05-2006,RELIANCE,EQ,955.95,959.7,977.5,945,946.3,954.95,966.74,3546189,3.43E+14,,781798,0.2205
31-05-2006,RELIANCE,EQ,954.95,938,962.9,912,960,954.15,935.4,9106430,8.52E+14,,3572031,0.3923
01-06-2006,RELIANCE,EQ,954.15,965,965,925,926,925.35,935.91,8935806,8.36E+14,,4262589,0.477
02-06-2006,RELIANCE,EQ,925.35,930,962,925.05,959,958.1,942.24,5698370,5.37E+14,,1635226,0.287
05-06-2006,RELIANCE,EQ,958.1,962,970.7,925.05,925.1,925.35,945.55,5848259,5.53E+14,,1875056,0.3206
06-06-2006,RELIANCE,EQ,925.35,920,925,900,905.25,906.5,914.02,8414949,7.69E+14,,2831137,0.3364
07-06-2006,RELIANCE,EQ,906.5,905,920,878.85,893,893,898.1,11521168,1.03E+15,,4590989,0.3985
08-06-2006,RELIANCE,EQ,893,881.1,885,807,820,825.7,845.1,11944784,1.01E+15,,5167930,0.4327
09-06-2006,RELIANCE,EQ,825.7,815,929.2,815,919,922.75,895.36,11297369,1.01E+15,,4465780,0.3953
12-06-2006,RELIANCE,EQ,922.75,918,948,893.3,903,901.05,906.81,7039646,6.38E+14,,2282711,0.3243
13-06-2006,RELIANCE,EQ,901.05,890,890,851,855.35,858.65,864.35,7244040,6.26E+14,,2370432,0.3272
14-06-2006,RELIANCE,EQ,858.65,865,893,843.2,862.1,858.45,864.99,8583434,7.42E+14,,2430746,0.2832
15-06-2006,RELIANCE,EQ,858.45,877,900,872.5,899,895.35,885.3,6000097,5.31E+14,,1888529,0.3147
16-06-2006,RELIANCE,EQ,895.35,908,945,908,931.75,921.6,928.99,6956151,6.46E+14,,2389809,0.3436
19-06-2006,RELIANCE,EQ,921.6,918,940,903,939.4,933.7,928.99,4003171,3.72E+14,,895386,0.2237
20-06-2006,RELIANCE,EQ,933.7,930,936,916,916.8,925,926.03,4529902,4.19E+14,,1422417,0.314
21-06-2006,RELIANCE,EQ,925,930,968.5,918,963,964.15,948.09,6496928,6.16E+14,,1732713,0.2667
22-06-2006,RELIANCE,EQ,964.15,970,993.4,967.2,968.1,975.1,984.31,4852544,4.78E+14,,1311050,0.2702
23-06-2006,RELIANCE,EQ,975.1,968,1016.5,952.1,1013,1011.9,988.68,6031015,5.96E+14,,1525706,0.253
25-06-2006,RELIANCE,EQ,1011.9,1010,1024,1002.1,1004,1007.2,1008.78,835543,8.43E+13,,132034,0.158
26-06-2006,RELIANCE,EQ,1007.2,1015,1023.8,977.5,979.55,981.2,1002.34,7047164,7.06E+14,,2176922,0.3089
27-06-2006,RELIANCE,EQ,981.2,993,1010.9,979.55,982.2,985.75,994.3,12507571,1.24E+15,,3685112,0.2946
28-06-2006,RELIANCE,EQ,985.75,962.15,1006,962.15,1003,1000.95,991.19,6403778,6.35E+14,,1550181,0.2421
29-06-2006,RELIANCE,EQ,1000.95,1023.9,1030,1001.5,1009,1008.35,1017.69,6026607,6.13E+14,,1864637,0.3094
30-06-2006,RELIANCE,EQ,1008.35,1024.9,1064,1024.9,1058,1059.85,1050.43,5951444,6.25E+14,,2476608,0.4161
03-07-2006,RELIANCE,EQ,1059.85,1061.65,1079.7,1054.3,1069.2,1071.1,1067.83,4381854,4.68E+14,,1307541,0.2984
04-07-2006,RELIANCE,EQ,1071.1,1070,1083.7,1068,1079.1,1074.7,1075.11,3618844,3.89E+14,,1625519,0.4492
05-07-2006,RELIANCE,EQ,1074.7,1074,1099,1065.15,1098,1094.15,1087.77,4376904,4.76E+14,,1578869,0.3607
06-07-2006,RELIANCE,EQ,1094.15,1079.9,1091,1071.15,1082.05,1083.25,1081.14,4269451,4.62E+14,,1255663,0.2941
07-07-2006,RELIANCE,EQ,1083.25,1094,1094,1026.25,1035,1031.6,1058.1,6609409,6.99E+14,,2252221,0.3408
10-07-2006,RELIANCE,EQ,1031.6,1036,1049.85,1023.2,1043.55,1043.3,1038.41,4474993,4.65E+14,,868710,0.1941
11-07-2006,RELIANCE,EQ,1043.3,1045,1052.75,1036.2,1050.5,1049.2,1045.69,3469398,3.63E+14,,864796,0.2493
12-07-2006,RELIANCE,EQ,1049.2,1036.2,1100,1011.1,1097.1,1098.05,1076.13,7344439,7.90E+14,,3167352,0.4313
13-07-2006,RELIANCE,EQ,1098.05,1086.25,1095,1070.35,1072.15,1075.45,1079.34,3334343,3.60E+14,,908438,0.2724
14-07-2006,RELIANCE,EQ,1075.45,1065,1083,1050.75,1080,1069.1,1061.81,3247287,3.45E+14,,1147757,0.3535
17-07-2006,RELIANCE,EQ,1069.1,1058,1068.4,1027.75,1032,1031.4,1048.46,2941065,3.08E+14,,1048959,0.3567
18-07-2006,RELIANCE,EQ,1031.4,1033,1040,989.1,1002,1004.4,1006.45,6374130,6.42E+14,,1759325,0.276
19-07-2006,RELIANCE,EQ,1004.4,1010,1029.9,977.15,981.2,983.05,987.1,6736611,6.65E+14,,1993077,0.2959
20-07-2006,RELIANCE,EQ,983.05,997,1010,985.25,995.2,995.4,998.56,7203202,7.19E+14,,2112506,0.2933
21-07-2006,RELIANCE,EQ,995.4,990,995,955.6,967.05,967.55,968.9,6653511,6.45E+14,,3175521,0.4773
24-07-2006,RELIANCE,EQ,967.55,962,975,941.5,973.05,971.5,962.13,5322776,5.12E+14,,2110352,0.3965
25-07-2006,RELIANCE,EQ,971.5,984.8,991,977,985.1,987.8,983.61,3152067,3.10E+14,,825259,0.2618
26-07-2006,RELIANCE,EQ,987.8,990,1004.9,981.1,996.65,999.9,995.33,2948918,2.94E+14,,1012178,0.3432
27-07-2006,RELIANCE,EQ,999.9,1004.9,1015.8,988.25,999.1,1000.1,1002.84,4682950,4.70E+14,,1417099,0.3026
28-07-2006,RELIANCE,EQ,1000.1,1008.7,1008.7,974,980.5,979.05,983.88,3609008,3.55E+14,,1274957,0.3533
31-07-2006,RELIANCE,EQ,979.05,988,998,976.1,979,978.8,985.43,3319820,3.27E+14,,1497605,0.4511
01-08-2006,RELIANCE,EQ,978.8,974,990.95,974,983,981.6,981.92,3479516,3.42E+14,,1290924,0.371
02-08-2006,RELIANCE,EQ,981.6,979,994.45,979,991,990.9,986.08,2060549,2.03E+14,,426643,0.2071
03-08-2006,RELIANCE,EQ,990.9,995,1008,981.35,984.05,988,996.69,3973655,3.96E+14,,1308848,0.3294
04-08-2006,RELIANCE,EQ,988,988,999.5,962.25,967.5,967.8,981.01,4994599,4.90E+14,,1906504,0.3817
07-08-2006,RELIANCE,EQ,967.8,968,968.7,952,954.25,954.95,956.96,2432744,2.33E+14,,559423,0.23
08-08-2006,RELIANCE,EQ,954.95,955.5,979.7,955,977,977.15,968.26,2209516,2.14E+14,,625281,0.283
09-08-2006,RELIANCE,EQ,977.15,977.15,996.4,970,985,988,986.84,3368611,3.32E+14,,1015366,0.3014
10-08-2006,RELIANCE,EQ,988,988,990,967.2,977.75,978.95,977.92,2701869,2.64E+14,,674969,0.2498
11-08-2006,RELIANCE,EQ,978.95,985.9,1015,975,1009,1011,998.23,5525255,5.52E+14,,1621416,0.2935
14-08-2006,RELIANCE,EQ,1011,1015,1032,1002.2,1030.5,1029.25,1024.36,2643615,2.71E+14,,702403,0.2657
16-08-2006,RELIANCE,EQ,1029.25,1035,1055,1034.1,1044.5,1046.5,1044.63,4117495,4.30E+14,,1976358,0.48
17-08-2006,RELIANCE,EQ,1046.5,1059,1074,1038.05,1062.9,1066.1,1060.12,5353897,5.68E+14,,2020569,0.3774
18-08-2006,RELIANCE,EQ,1066.1,1068,1078.5,1049,1054.05,1055.9,1059.21,2157694,2.29E+14,,394050,0.1826
21-08-2006,RELIANCE,EQ,1055.9,1055,1074.9,1045,1072,1067.6,1059.74,2365329,2.51E+14,,413189,0.1747
22-08-2006,RELIANCE,EQ,1067.6,1080,1084.9,1055.55,1058,1064.8,1075.01,3095055,3.33E+14,,971672,0.3139
23-08-2006,RELIANCE,EQ,1064.8,1062,1073.9,1055.15,1064.5,1061.9,1065.57,2384297,2.54E+14,,487847,0.2046
24-08-2006,RELIANCE,EQ,1061.9,1060,1119.8,1052,1115.6,1106.85,1087.37,5654802,6.15E+14,,2247956,0.3975
25-08-2006,RELIANCE,EQ,1106.85,1115,1125,1101,1112.3,1110.65,1112.85,4796556,5.34E+14,,1326405,0.2765
28-08-2006,RELIANCE,EQ,1110.65,1113,1123.9,1107.15,1121.15,1122.1,1115.08,2073874,2.31E+14,,633269,0.3054
29-08-2006,RELIANCE,EQ,1122.1,1129.9,1139.9,1115,1115.5,1118.85,1123.63,3949482,4.44E+14,,1896295,0.4801
30-08-2006,RELIANCE,EQ,1118.85,1115,1135,1107.1,1130,1128.8,1124.77,3288304,3.70E+14,,1213984,0.3692
31-08-2006,RELIANCE,EQ,1128.8,1040,1135.8,1040,1118.1,1117.35,1123.22,5138080,5.77E+14,,2407666,0.4686
01-09-2006,RELIANCE,EQ,1117.35,1115,1128.4,1115,1123,1122.5,1123.52,2145745,2.41E+14,,710944,0.3313
04-09-2006,RELIANCE,EQ,1122.5,1125.05,1137.95,1125.05,1129.25,1131.6,1132.08,2482734,2.81E+14,,1224246,0.4931
05-09-2006,RELIANCE,EQ,1131.6,1125,1135,1116,1125,1125.95,1125.95,1488628,1.68E+14,,302352,0.2031
06-09-2006,RELIANCE,EQ,1125.95,1126,1146,1124,1135.5,1137.5,1137.81,3579830,4.07E+14,,1330600,0.3717
07-09-2006,RELIANCE,EQ,1137.5,1135,1135,1120.3,1124.15,1125.7,1127.76,2806030,3.16E+14,,1187496,0.4232
08-09-2006,RELIANCE,EQ,1125.7,1130,1134.45,1112.5,1127,1130.8,1123.23,4495580,5.05E+14,,2017281,0.4487
11-09-2006,RELIANCE,EQ,1130.8,1132,1134.95,1083,1094,1087.7,1102.98,4762799,5.25E+14,,1762544,0.3701
12-09-2006,RELIANCE,EQ,1087.7,1092,1109.75,1073.1,1106,1106.85,1095.73,5799339,6.35E+14,,1811209,0.3123
13-09-2006,RELIANCE,EQ,1106.85,1111.8,1125.3,1111,1113.8,1116.15,1118.57,4004791,4.48E+14,,1951458,0.4873
14-09-2006,RELIANCE,EQ,1116.15,1120,1136.9,1115.8,1125,1126.35,1128.11,3167438,3.57E+14,,961122,0.3034
15-09-2006,RELIANCE,EQ,1126.35,1127,1144,1114.25,1140,1140.6,1132.42,3008309,3.41E+14,,919817,0.3058
18-09-2006,RELIANCE,EQ,1140.6,1145,1150.65,1125.15,1129.65,1133.45,1138.73,2757594,3.14E+14,,985966,0.3575
19-09-2006,RELIANCE,EQ,1133.45,1135,1145.4,1109,1111,1117.85,1131.19,3060577,3.46E+14,,785575,0.2567
20-09-2006,RELIANCE,EQ,1117.85,1114,1131.8,1105.05,1128.8,1128.15,1121.37,3127726,3.51E+14,,1124332,0.3595
21-09-2006,RELIANCE,EQ,1128.15,1133.15,1143.7,1130.25,1134.3,1138.9,1137.61,3702426,4.21E+14,,1689268,0.4563
22-09-2006,RELIANCE,EQ,1138.9,1134.75,1158.9,1128,1155.8,1156,1147.96,5310389,6.10E+14,,1963986,0.3698
25-09-2006,RELIANCE,EQ,1156,1159.8,1175,1156,1165,1163.1,1167.97,4309600,5.03E+14,,2353253,0.546
26-09-2006,RELIANCE,EQ,1163.1,1164,1182,1160.15,1180,1179.1,1175.93,3786786,4.45E+14,,1682930,0.4444
27-09-2006,RELIANCE,EQ,1179.1,1186,1196.8,1170.25,1172.05,1174.05,1183.27,2420909,2.86E+14,,1159558,0.479
28-09-2006,RELIANCE,EQ,1174.05,1171.2,1180,1163,1171.05,1168,1170.14,3831187,4.48E+14,,1849371,0.4827
29-09-2006,RELIANCE,EQ,1168,1189.8,1189.8,1169.1,1170.2,1171.75,1173.94,2026064,2.38E+14,,1043094,0.5148
03-10-2006,RELIANCE,EQ,1171.75,1165.25,1176.35,1160,1163.1,1161.8,1166.92,1039522,1.21E+14,,303656,0.2921
04-10-2006,RELIANCE,EQ,1161.8,1165,1167,1143,1152,1149.05,1155.84,5087322,5.88E+14,,2385422,0.4689
05-10-2006,RELIANCE,EQ,1149.05,1160,1164.4,1150.6,1156.75,1154.9,1157.99,4079358,4.72E+14,,2471517,0.6059
06-10-2006,RELIANCE,EQ,1154.9,1166,1174.4,1152,1160,1162.85,1162.93,2702479,3.14E+14,,918461,0.3399
09-10-2006,RELIANCE,EQ,1162.85,1155,1167,1150.1,1153,1153.45,1157.77,1653865,1.91E+14,,628931,0.3803
10-10-2006,RELIANCE,EQ,1153.45,1160,1164.8,1147.05,1151.95,1150.9,1156.4,1316925,1.52E+14,,446062,0.3387
11-10-2006,RELIANCE,EQ,1150.9,1155,1161.9,1138.5,1143,1143.3,1148.05,2707855,3.11E+14,,1178486,0.4352
12-10-2006,RELIANCE,EQ,1143.3,1144.45,1173,1142.25,1172.5,1168.75,1157.15,3890228,4.50E+14,,1859853,0.4781
13-10-2006,RELIANCE,EQ,1168.75,1173,1195.95,1173,1188.6,1190.7,1187.75,5415820,6.43E+14,,2931563,0.5413
16-10-2006,RELIANCE,EQ,1190.7,1195,1219,1194,1215,1213.4,1210.18,4348186,5.26E+14,,2162552,0.4973
17-10-2006,RELIANCE,EQ,1213.4,1215,1221.8,1205.1,1218,1215.2,1213.78,2535472,3.08E+14,,995621,0.3927
18-10-2006,RELIANCE,EQ,1215.2,1202.2,1220.5,1202.2,1208.15,1208.5,1214.59,2466134,3.00E+14,,1289065,0.5227
19-10-2006,RELIANCE,EQ,1208.5,1214,1214,1186.6,1192,1197.1,1200.98,3684154,4.42E+14,,1388382,0.3769
20-10-2006,RELIANCE,EQ,1197.1,1205.8,1219.3,1200,1207.95,1203.55,1211.82,3792624,4.60E+14,,1928323,0.5084
21-10-2006,RELIANCE,EQ,1203.55,1220,1220,1195.1,1196,1201.2,1204.96,663569,8.00E+13,,183666,0.2768
23-10-2006,RELIANCE,EQ,1201.2,1200,1200.9,1191.7,1194.5,1193.85,1196.15,1779594,2.13E+14,,899573,0.5055
26-10-2006,RELIANCE,EQ,1193.85,1190,1194,1170,1178,1174.95,1180.83,2425246,2.86E+14,,1319949,0.5443
27-10-2006,RELIANCE,EQ,1174.95,1183.9,1227.1,1180.1,1225.5,1222.7,1207.07,4776535,5.77E+14,,2927099,0.6128
30-10-2006,RELIANCE,EQ,1222.7,1225,1240,1212.15,1236.55,1236.15,1232.12,2043590,2.52E+14,,699101,0.3421
31-10-2006,RELIANCE,EQ,1236.15,1235,1239,1218.25,1225,1226,1226.75,2048330,2.51E+14,,959992,0.4687
01-11-2006,RELIANCE,EQ,1226,1221,1268,1220.1,1264.5,1264.4,1252.39,5496687,6.88E+14,,2288722,0.4164
02-11-2006,RELIANCE,EQ,1264.4,1268,1299,1258.5,1275,1283.35,1280.59,4150837,5.32E+14,,1717408,0.4137
03-11-2006,RELIANCE,EQ,1283.35,1290,1291.9,1268,1286.5,1287.7,1279.54,3253964,4.16E+14,,1386132,0.426
06-11-2006,RELIANCE,EQ,1287.7,1286,1315,1280.25,1302.5,1304.5,1303.69,3496771,4.56E+14,,1447900,0.4141
07-11-2006,RELIANCE,EQ,1304.5,1308,1315.95,1285.15,1286.25,1291.3,1299.04,3643621,4.73E+14,,1900140,0.5215
08-11-2006,RELIANCE,EQ,1291.3,1291.3,1294.7,1241.35,1250.8,1252.25,1262.33,4882281,6.16E+14,,2190202,0.4486
09-11-2006,RELIANCE,EQ,1252.25,1256,1266.6,1243.8,1260.1,1260.6,1256.55,4096597,5.15E+14,,1489493,0.3636
10-11-2006,RELIANCE,EQ,1260.6,1267,1293.7,1253.15,1292,1285.3,1279.53,3433415,4.39E+14,,1371392,0.3994
13-11-2006,RELIANCE,EQ,1285.3,1288,1296,1282,1283.6,1285.4,1287.09,1127083,1.45E+14,,300926,0.267
14-11-2006,RELIANCE,EQ,1285.4,1290.4,1295.9,1272.45,1285,1279.4,1281.82,1624814,2.08E+14,,521385,0.3209
15-11-2006,RELIANCE,EQ,1279.4,1282,1285.85,1258.1,1260.15,1262.65,1270.52,2094408,2.66E+14,,909899,0.4344
16-11-2006,RELIANCE,EQ,1262.65,1265,1282,1255.15,1266,1265.75,1272.67,1616180,2.06E+14,,565683,0.35
17-11-2006,RELIANCE,EQ,1265.75,1270,1272,1252.35,1260,1259.25,1260.79,1255215,1.58E+14,,382552,0.3048
20-11-2006,RELIANCE,EQ,1259.25,1225.25,1267.9,1225.25,1265.15,1259,1246.26,2787002,3.47E+14,,1352658,0.4853
21-11-2006,RELIANCE,EQ,1259,1267,1278.4,1259.15,1272.65,1274.05,1269.17,1829275,2.32E+14,,826900,0.452
22-11-2006,RELIANCE,EQ,1274.05,1279.9,1290.5,1272.3,1277.25,1278.15,1281.4,1802105,2.31E+14,,706965,0.3923
23-11-2006,RELIANCE,EQ,1278.15,1280,1289.8,1269,1270.8,1271.95,1277.52,1840998,2.35E+14,,803827,0.4366
24-11-2006,RELIANCE,EQ,1271.95,1270,1274.4,1258.3,1260.2,1262.35,1267.17,2104153,2.67E+14,,1254407,0.5962
27-11-2006,RELIANCE,EQ,1262.35,1262,1269,1250.65,1252.5,1252.85,1256.99,1812379,2.28E+14,,1076611,0.594
28-11-2006,RELIANCE,EQ,1252.85,1249.3,1269.7,1239.9,1253,1250.7,1255.01,3116339,3.91E+14,,1667451,0.5351
29-11-2006,RELIANCE,EQ,1250.7,1255.1,1265.7,1246.15,1249,1249.3,1257.21,1766782,2.22E+14,,895054,0.5066
30-11-2006,RELIANCE,EQ,1249.3,1251,1261,1240.05,1247.25,1244.45,1248.07,2691326,3.36E+14,,1537781,0.5714
01-12-2006,RELIANCE,EQ,1244.45,1245.1,1268.9,1245.1,1261,1261.05,1261.33,2280348,2.88E+14,,1058084,0.464
04-12-2006,RELIANCE,EQ,1261.05,1265,1276,1255.6,1265,1259.9,1265.98,2498187,3.16E+14,,1552757,0.6216
05-12-2006,RELIANCE,EQ,1259.9,1280,1294.4,1265,1279.4,1279.55,1283.55,3765214,4.83E+14,,1658217,0.4404
06-12-2006,RELIANCE,EQ,1279.55,1284.8,1298.95,1270.15,1280.5,1281.35,1283.25,3199081,4.11E+14,,1436089,0.4489
07-12-2006,RELIANCE,EQ,1281.35,1281,1309,1281,1299,1301,1301.01,3823498,4.97E+14,,1951283,0.5103
08-12-2006,RELIANCE,EQ,1301,1305,1305,1265,1265.25,1269.15,1280.65,2917691,3.74E+14,,1376024,0.4716
11-12-2006,RELIANCE,EQ,1269.15,1280,1280,1226.3,1229.5,1240,1250.9,4535936,5.67E+14,,2159098,0.476
12-12-2006,RELIANCE,EQ,1240,1238,1259,1176.35,1210,1205.4,1221.46,6878210,8.40E+14,,3220501,0.4682
13-12-2006,RELIANCE,EQ,1205.4,1214.9,1242.1,1201,1240.8,1238.4,1229.99,5255745,6.46E+14,,2874737,0.547
14-12-2006,RELIANCE,EQ,1238.4,1245,1273.4,1239.05,1264,1259.45,1254.46,3005436,3.77E+14,,1384326,0.4606
15-12-2006,RELIANCE,EQ,1259.45,1266,1270,1245.5,1253.55,1253.7,1257.37,2415209,3.04E+14,,1045127,0.4327
18-12-2006,RELIANCE,EQ,1253.7,1260,1298,1243.05,1293.15,1289.1,1268.93,2522336,3.20E+14,,1010470,0.4006
19-12-2006,RELIANCE,EQ,1289.1,1297.8,1297.8,1230,1248.1,1253.55,1257.4,4225479,5.31E+14,,1689379,0.3998
20-12-2006,RELIANCE,EQ,1253.55,1260,1275,1233.3,1250.05,1248.9,1252.54,4201035,5.26E+14,,1906145,0.4537
21-12-2006,RELIANCE,EQ,1248.9,1252,1267.6,1243.1,1261,1261.45,1257.52,2314366,2.91E+14,,1151363,0.4975
22-12-2006,RELIANCE,EQ,1261.45,1261.55,1275,1256.25,1271,1272.55,1270.06,1402800,1.78E+14,,687444,0.4901
26-12-2006,RELIANCE,EQ,1272.55,1284.9,1284.9,1266,1278.9,1277,1276.71,1647160,2.10E+14,,912789,0.5542
27-12-2006,RELIANCE,EQ,1277,1285,1297.9,1280.5,1295,1293.35,1293.13,2336334,3.02E+14,,1317048,0.5637
28-12-2006,RELIANCE,EQ,1293.35,1297,1303,1268.25,1284.95,1274.7,1281.54,4093985,5.25E+14,,2332029,0.5696
29-12-2006,RELIANCE,EQ,1274.7,1280.05,1287,1265.2,1270.95,1270.15,1271.85,2244378,2.85E+14,,1357677,0.6049
02-01-2007,RELIANCE,EQ,1270.15,1275,1285.8,1270.3,1283.75,1280.9,1279.56,1149902,1.47E+14,,659158,0.5732
03-01-2007,RELIANCE,EQ,1280.9,1285,1290.9,1275.35,1286,1284.55,1284,1489730,1.91E+14,,713956,0.4793
04-01-2007,RELIANCE,EQ,1284.55,1290,1300,1277,1280,1280.5,1284.95,3022423,3.88E+14,,1442019,0.4771
05-01-2007,RELIANCE,EQ,1280.5,1275,1312,1275,1289,1288.15,1296.98,3047126,3.95E+14,,1184396,0.3887
08-01-2007,RELIANCE,EQ,1288.15,1294,1294,1266.6,1275,1276.85,1276.26,2191355,2.80E+14,,1091486,0.4981
09-01-2007,RELIANCE,EQ,1276.85,1294.8,1294.8,1272,1281.1,1278.3,1278.37,2561246,3.27E+14,,1485044,0.5798
10-01-2007,RELIANCE,EQ,1278.3,1275,1290.9,1264.1,1275,1273.15,1278.2,4813168,6.15E+14,,2760541,0.5735
11-01-2007,RELIANCE,EQ,1273.15,1275,1300,1265.2,1296.1,1296.5,1286.63,2228244,2.87E+14,,1056528,0.4742
12-01-2007,RELIANCE,EQ,1296.5,1308.7,1345,1295,1343.5,1339.5,1322.14,4479089,5.92E+14,,2363106,0.5276
15-01-2007,RELIANCE,EQ,1339.5,1364.8,1372,1346,1365,1364.95,1361.14,3217452,4.38E+14,,1718653,0.5342
16-01-2007,RELIANCE,EQ,1364.95,1367,1372,1344.1,1346.7,1346.95,1353.38,1793509,2.43E+14,,817931,0.4561
17-01-2007,RELIANCE,EQ,1346.95,1358,1362,1345.15,1351.65,1349.85,1352.78,1564256,2.12E+14,,742229,0.4745
18-01-2007,RELIANCE,EQ,1349.85,1355,1384.7,1349,1370,1367.4,1371.44,3531763,4.84E+14,,1575699,0.4462
19-01-2007,RELIANCE,EQ,1367.4,1428,1428,1374.25,1382.5,1382.75,1385.33,6458817,8.95E+14,,3420107,0.5295
22-01-2007,RELIANCE,EQ,1382.75,1385,1394.95,1371.05,1372,1373.85,1377.4,1567523,2.16E+14,,723640,0.4616
23-01-2007,RELIANCE,EQ,1373.85,1371.05,1380.75,1357.65,1359,1360.55,1368.77,1213863,1.66E+14,,514514,0.4239
24-01-2007,RELIANCE,EQ,1360.55,1374.4,1374.4,1360.25,1369,1369.5,1367.74,1682940,2.30E+14,,937406,0.557
25-01-2007,RELIANCE,EQ,1369.5,1379.7,1379.7,1362.55,1370,1370.6,1368.98,2529979,3.46E+14,,1818091,0.7186
29-01-2007,RELIANCE,EQ,1370.6,1370,1393.9,1365.25,1380,1382.3,1382.68,1691270,2.34E+14,,914080,0.5405
31-01-2007,RELIANCE,EQ,1382.3,1385.95,1389,1358.6,1362.1,1366.45,1370.9,2700046,3.70E+14,,1653969,0.6126
01-02-2007,RELIANCE,EQ,1366.45,1368,1384,1364.05,1384,1377.6,1372.51,919579,1.26E+14,,382085,0.4155
02-02-2007,RELIANCE,EQ,1377.6,1383.7,1393.7,1368.05,1380,1375.05,1380.4,1631888,2.25E+14,,822029,0.5037
05-02-2007,RELIANCE,EQ,1375.05,1380,1391,1372,1390.05,1387.35,1383.25,962858,1.33E+14,,480196,0.4987
06-02-2007,RELIANCE,EQ,1387.35,1330,1408,1330,1385,1389.2,1394.04,1756515,2.45E+14,,798380,0.4545
07-02-2007,RELIANCE,EQ,1389.2,1398,1399.8,1381.25,1393.9,1394.9,1392.15,1527047,2.13E+14,,814042,0.5331
08-02-2007,RELIANCE,EQ,1394.9,1396.95,1403,1381,1400,1397.05,1392.28,1002039,1.40E+14,,440132,0.4392
09-02-2007,RELIANCE,EQ,1397.05,1400.5,1406.8,1370,1387.1,1391.8,1396.04,1538248,2.15E+14,,569686,0.3703
12-02-2007,RELIANCE,EQ,1391.8,1387,1387,1353.2,1356,1358.95,1367.54,1268179,1.73E+14,,600651,0.4736
13-02-2007,RELIANCE,EQ,1358.95,1356,1385,1342,1380,1366,1367.38,1443752,1.97E+14,,564330,0.3909
14-02-2007,RELIANCE,EQ,1366,1365.15,1386.7,1342.25,1386,1377.05,1368.65,1421621,1.95E+14,,538106,0.3785
15-02-2007,RELIANCE,EQ,1377.05,1382.5,1413.7,1382.5,1409.5,1406.95,1402.27,2044494,2.87E+14,,1086155,0.5313
19-02-2007,RELIANCE,EQ,1406.95,1410,1430,1410,1420.9,1420.75,1421.68,1562912,2.22E+14,,543671,0.3479
20-02-2007,RELIANCE,EQ,1420.75,1429,1444.4,1410.25,1411.5,1414.6,1429.6,3280207,4.69E+14,,1498383,0.4568
21-02-2007,RELIANCE,EQ,1414.6,1391,1425,1391,1404,1406.75,1417.4,1527424,2.16E+14,,728897,0.4772
22-02-2007,RELIANCE,EQ,1406.75,1415,1425.95,1400,1406.8,1412.05,1416.15,3719836,5.27E+14,,2505144,0.6735
23-02-2007,RELIANCE,EQ,1412.05,1424,1443.7,1402.1,1419.5,1413.25,1422.11,3751615,5.34E+14,,1819745,0.4851
26-02-2007,RELIANCE,EQ,1413.25,1420,1429.8,1372.5,1402.25,1406.55,1394.22,7248366,1.01E+15,,3689687,0.509
27-02-2007,RELIANCE,EQ,1406.55,1305.1,1415.1,1305.1,1404,1405.45,1403.43,2988590,4.19E+14,,1527781,0.5112
28-02-2007,RELIANCE,EQ,1405.45,1350.1,1380,1331.15,1352.1,1352.5,1364.64,7056818,9.63E+14,,3549889,0.503
01-03-2007,RELIANCE,EQ,1352.5,1375,1375,1319.05,1367,1367.75,1348.27,3952391,5.33E+14,,1706344,0.4317
02-03-2007,RELIANCE,EQ,1367.75,1371,1371,1308,1317,1316.2,1342.13,4747034,6.37E+14,,2363461,0.4979
05-03-2007,RELIANCE,EQ,1316.2,1300,1301,1248.2,1251.15,1259.35,1268.95,5389119,6.84E+14,,2753832,0.511
06-03-2007,RELIANCE,EQ,1259.35,1274,1306.9,1263.3,1305,1297.85,1287.35,3553116,4.57E+14,,1420056,0.3997
07-03-2007,RELIANCE,EQ,1297.85,1311,1329,1261.1,1296.85,1288.65,1292.57,3450264,4.46E+14,,1313742,0.3808
08-03-2007,RELIANCE,EQ,1288.65,1319,1340,1290,1337,1335.55,1317.43,3345797,4.41E+14,,1344827,0.4019
09-03-2007,RELIANCE,EQ,1335.55,1338,1349.8,1305,1309.5,1318.2,1320.96,2411381,3.19E+14,,904400,0.3751
12-03-2007,RELIANCE,EQ,1318.2,1329.9,1334.6,1307,1317,1315.7,1322.3,2156009,2.85E+14,,871063,0.404
13-03-2007,RELIANCE,EQ,1315.7,1315.7,1331.7,1305.25,1325,1326.75,1322.63,1581553,2.09E+14,,729639,0.4613
14-03-2007,RELIANCE,EQ,1326.75,1309,1309,1261.25,1284.9,1285.35,1290.36,2687015,3.47E+14,,1409420,0.5245
15-03-2007,RELIANCE,EQ,1285.35,1299,1309.9,1279,1279,1283.4,1292.89,2859247,3.70E+14,,1353386,0.4733
16-03-2007,RELIANCE,EQ,1283.4,1283.4,1305.8,1276,1299.5,1300.15,1288.3,2567950,3.31E+14,,993545,0.3869
19-03-2007,RELIANCE,EQ,1300.15,1301.1,1318,1297.1,1311.25,1313.55,1308.08,1180894,1.54E+14,,441443,0.3738
20-03-2007,RELIANCE,EQ,1313.55,1318,1335,1316,1326,1322.95,1324.75,1172767,1.55E+14,,545295,0.465
21-03-2007,RELIANCE,EQ,1322.95,1320,1343.8,1305,1341.35,1340,1325.83,1198964,1.59E+14,,468049,0.3904
22-03-2007,RELIANCE,EQ,1340,1347,1379.95,1347,1375.55,1375.25,1369.13,2414019,3.31E+14,,1377579,0.5707
23-03-2007,RELIANCE,EQ,1375.25,1376,1383.8,1360,1378.1,1376.05,1375.31,1906116,2.62E+14,,920149,0.4827
26-03-2007,RELIANCE,EQ,1376.05,1383,1383,1350,1367.5,1364.55,1372.58,1473727,2.02E+14,,851848,0.578
28-03-2007,RELIANCE,EQ,1364.55,1360,1374,1342.55,1345.05,1350,1355.7,2133169,2.89E+14,,1295346,0.6072
29-03-2007,RELIANCE,EQ,1350,1364,1369,1346,1356,1357.2,1358.17,2648059,3.60E+14,,1775249,0.6704
30-03-2007,RELIANCE,EQ,1357.2,1360,1374.9,1353.2,1372,1370.3,1365.37,2645527,3.61E+14,,1763762,0.6667
02-04-2007,RELIANCE,EQ,1370.3,1355,1358.8,1305.25,1310,1313.95,1328.94,3290334,4.37E+14,,2050513,0.6232
03-04-2007,RELIANCE,EQ,1313.95,1320.5,1346,1309.5,1335,1340.75,1329.93,2661129,3.54E+14,,1390507,0.5225
04-04-2007,RELIANCE,EQ,1340.75,1348,1368.95,1347.7,1364.7,1363.25,1360.16,1990052,2.71E+14,,1033782,0.5195
05-04-2007,RELIANCE,EQ,1363.25,1363,1364.8,1352.2,1360,1358.85,1357.93,1213467,1.65E+14,,458897,0.3782
09-04-2007,RELIANCE,EQ,1358.85,1365,1388,1362,1385.9,1384.3,1380.32,1111931,1.53E+14,,532182,0.4786
10-04-2007,RELIANCE,EQ,1384.3,1389.5,1390,1370.6,1385.1,1384.4,1379.68,1325433,1.83E+14,,610978,0.461
11-04-2007,RELIANCE,EQ,1384.4,1385.15,1398.4,1377.05,1386.25,1386.6,1386.49,1677682,2.33E+14,,779279,0.4645
12-04-2007,RELIANCE,EQ,1386.6,1384,1393,1372.25,1389,1387.5,1384.01,1099116,1.52E+14,,563446,0.5126
13-04-2007,RELIANCE,EQ,1387.5,1375.25,1415.9,1375.25,1415.75,1411.95,1404.45,1520073,2.13E+14,,697998,0.4592
16-04-2007,RELIANCE,EQ,1411.95,1418.1,1464,1417.25,1459.4,1457.75,1443.97,1697452,2.45E+14,,726735,0.4281
17-04-2007,RELIANCE,EQ,1457.75,1465,1488,1452.35,1478.1,1475.8,1472.97,3820017,5.63E+14,,2222692,0.5819
18-04-2007,RELIANCE,EQ,1475.8,1473,1495.9,1473,1489.05,1485.35,1488.21,2291918,3.41E+14,,1335312,0.5826
19-04-2007,RELIANCE,EQ,1485.35,1465.25,1499.5,1460.6,1490,1492.35,1484.93,2200255,3.27E+14,,1112709,0.5057
20-04-2007,RELIANCE,EQ,1492.35,1495,1545,1495,1542,1541.45,1525.37,2386403,3.64E+14,,916700,0.3841
23-04-2007,RELIANCE,EQ,1541.45,1543,1560,1525.3,1558.5,1554.3,1546.35,2501245,3.87E+14,,1272319,0.5087
24-04-2007,RELIANCE,EQ,1554.3,1554,1589.6,1541.05,1585.1,1582.95,1573.04,2380022,3.74E+14,,1152158,0.4841
25-04-2007,RELIANCE,EQ,1582.95,1582,1600,1563,1598.65,1598.4,1584.98,2062547,3.27E+14,,958992,0.465
26-04-2007,RELIANCE,EQ,1598.4,1610,1626.6,1584,1590.05,1596.85,1608.64,6204641,9.98E+14,,3182355,0.5129
27-04-2007,RELIANCE,EQ,1596.85,1612,1612,1532,1533.3,1539.2,1554.78,3137369,4.88E+14,,1494607,0.4764
30-04-2007,RELIANCE,EQ,1539.2,1549.8,1572,1501,1569.8,1561.05,1540.19,2385514,3.67E+14,,1087467,0.4559
03-05-2007,RELIANCE,EQ,1561.05,1575,1630,1575,1626,1626.15,1600.79,3685012,5.90E+14,,2149077,0.5832
04-05-2007,RELIANCE,EQ,1626.15,1630.25,1636,1577.1,1584,1583.15,1594.64,3685098,5.88E+14,,1791766,0.4862
07-05-2007,RELIANCE,EQ,1583.15,1605,1618,1596,1604,1606.5,1608.6,2832701,4.56E+14,,1471907,0.5196
08-05-2007,RELIANCE,EQ,1606.5,1608.5,1614.4,1590,1591,1593.15,1603.31,2145696,3.44E+14,,1209961,0.5639
09-05-2007,RELIANCE,EQ,1593.15,1590,1600,1573.5,1599,1598.25,1586.68,2307786,3.66E+14,,1187625,0.5146
10-05-2007,RELIANCE,EQ,1598.25,1607,1609.8,1575,1576.4,1581.4,1597.16,1810733,2.89E+14,,917324,0.5066
11-05-2007,RELIANCE,EQ,1581.4,1551,1600,1531.25,1593.1,1589.1,1580.1,3365965,5.32E+14,,1558498,0.463
14-05-2007,RELIANCE,EQ,1589.1,1610,1627,1605,1618.35,1620.25,1616.12,1910033,3.09E+14,,1022503,0.5353
15-05-2007,RELIANCE,EQ,1620.25,1620.5,1625.9,1593.5,1596.5,1598.5,1605.14,3468852,5.57E+14,,2306236,0.6648
16-05-2007,RELIANCE,EQ,1598.5,1601,1648,1598.6,1642.05,1634.7,1613.76,2843184,4.59E+14,,1723544,0.6062
17-05-2007,RELIANCE,EQ,1634.7,1645.1,1689.75,1645.1,1685,1685.25,1667.89,2854239,4.76E+14,,1923561,0.6739
18-05-2007,RELIANCE,EQ,1685.25,1684.8,1706,1670.1,1706,1698.45,1692.24,2318273,3.92E+14,,1245226,0.5371
21-05-2007,RELIANCE,EQ,1698.45,1710,1770,1704.2,1766,1760.95,1746.02,3239284,5.66E+14,,1824764,0.5633
22-05-2007,RELIANCE,EQ,1760.95,1769,1785,1738.15,1780.25,1779.25,1763.48,3931802,6.93E+14,,2086742,0.5307
23-05-2007,RELIANCE,EQ,1779.25,1780,1797.8,1750,1761,1756.15,1764.1,1603841,2.83E+14,,647933,0.404
24-05-2007,RELIANCE,EQ,1756.15,1750.05,1760,1717.05,1720,1727.2,1736.61,2824875,4.91E+14,,1535532,0.5436
25-05-2007,RELIANCE,EQ,1727.2,1701.25,1737,1701.1,1731.9,1728.05,1721.3,2419081,4.16E+14,,1197877,0.4952
28-05-2007,RELIANCE,EQ,1728.05,1739.9,1750,1716.3,1719.2,1723.9,1735.82,1540056,2.67E+14,,772388,0.5015
29-05-2007,RELIANCE,EQ,1723.9,1722,1768,1712.8,1752.25,1756.9,1739.99,2321445,4.04E+14,,881426,0.3797
30-05-2007,RELIANCE,EQ,1756.9,1750,1780,1742.1,1750.5,1752.85,1758.5,3083875,5.42E+14,,1406067,0.4559
31-05-2007,RELIANCE,EQ,1752.85,1755,1771.75,1747,1760.15,1758.8,1759.45,1866498,3.28E+14,,894777,0.4794
01-06-2007,RELIANCE,EQ,1758.8,1772.8,1779.9,1747.35,1749.5,1751.25,1762.13,1504954,2.65E+14,,714180,0.4746
04-06-2007,RELIANCE,EQ,1751.25,1769,1769,1738.55,1740.5,1741.95,1750.91,1394408,2.44E+14,,671949,0.4819
05-06-2007,RELIANCE,EQ,1741.95,1739,1751,1722.15,1743.5,1745.4,1739.83,1810873,3.15E+14,,756059,0.4175
06-06-2007,RELIANCE,EQ,1745.4,1751,1758,1682.3,1685.2,1691.3,1708.05,2727682,4.66E+14,,1291317,0.4734
07-06-2007,RELIANCE,EQ,1691.3,1673,1706.8,1660,1665,1669.15,1687.36,2589690,4.37E+14,,941233,0.3635
08-06-2007,RELIANCE,EQ,1669.15,1664,1697.85,1647.1,1661.9,1657.05,1667.95,3453696,5.76E+14,,1395468,0.4041
11-06-2007,RELIANCE,EQ,1657.05,1800,1800,1660.25,1667,1666.15,1679.71,2155325,3.62E+14,,705731,0.3274
12-06-2007,RELIANCE,EQ,1666.15,1674.9,1711.85,1662.7,1708,1698.9,1681.88,2972202,5.00E+14,,977573,0.3289
13-06-2007,RELIANCE,EQ,1698.9,1698.3,1709.8,1670,1670,1675.4,1688.63,2240665,3.78E+14,,783573,0.3497
14-06-2007,RELIANCE,EQ,1675.4,1686,1703,1685,1692,1696.05,1694.27,1996192,3.38E+14,,973829,0.4878
15-06-2007,RELIANCE,EQ,1696.05,1700,1710,1668.15,1670.95,1681.9,1698.12,1996976,3.39E+14,,571170,0.286
18-06-2007,RELIANCE,EQ,1681.9,1697.8,1697.8,1666.5,1673.55,1671.6,1682.22,1424616,2.40E+14,,412687,0.2897
19-06-2007,RELIANCE,EQ,1671.6,1671.6,1730.4,1670.1,1724.9,1726.55,1701.83,2202023,3.75E+14,,770005,0.3497
20-06-2007,RELIANCE,EQ,1726.55,1726.55,1748.8,1722,1731.05,1732.95,1734.57,1960094,3.40E+14,,879067,0.4485
21-06-2007,RELIANCE,EQ,1732.95,1735,1747.5,1721.2,1728.8,1734.35,1732.75,1621509,2.81E+14,,544152,0.3356
22-06-2007,RELIANCE,EQ,1734.35,1735,1735,1698.65,1702.15,1705.1,1709.9,2055653,3.51E+14,,909325,0.4424
25-06-2007,RELIANCE,EQ,1705.1,1708,1714,1696.8,1708.5,1709.15,1707.93,2889439,4.93E+14,,1712475,0.5927
26-06-2007,RELIANCE,EQ,1709.15,1709,1720,1700,1700,1703.25,1710.43,1442066,2.47E+14,,586433,0.4067
27-06-2007,RELIANCE,EQ,1703.25,1699,1719.9,1692.65,1698.45,1698.55,1704.02,1571971,2.68E+14,,754938,0.4802
28-06-2007,RELIANCE,EQ,1698.55,1709,1714.8,1686.35,1692.5,1692,1693.93,2817089,4.77E+14,,1522700,0.5405
29-06-2007,RELIANCE,EQ,1692,1700,1711,1689,1701,1700.55,1700.38,2635833,4.48E+14,,1252970,0.4754
02-07-2007,RELIANCE,EQ,1700.55,1704,1712,1679.05,1685.05,1684.3,1693.95,2737732,4.64E+14,,1652754,0.6037
03-07-2007,RELIANCE,EQ,1684.3,1676.1,1712.85,1676.1,1707.85,1707.3,1705.04,2680539,4.57E+14,,1611493,0.6012
04-07-2007,RELIANCE,EQ,1707.3,1711,1731.65,1709,1714,1718.15,1721.44,2179332,3.75E+14,,813883,0.3735
05-07-2007,RELIANCE,EQ,1718.15,1718,1725,1680.5,1713.2,1709.85,1698.09,1759660,2.99E+14,,441933,0.2511
06-07-2007,RELIANCE,EQ,1709.85,1714,1730.55,1685,1708.25,1709.9,1716.59,1577879,2.71E+14,,621762,0.394
09-07-2007,RELIANCE,EQ,1709.9,1702.9,1719.45,1701,1710,1710.95,1711.57,1509831,2.58E+14,,766756,0.5078
10-07-2007,RELIANCE,EQ,1710.95,1715.05,1715.05,1695,1703.1,1702.7,1707.31,1126790,1.92E+14,,615595,0.5463
11-07-2007,RELIANCE,EQ,1702.7,1717,1718.8,1686.15,1704.05,1703.3,1706.73,1231205,2.10E+14,,608615,0.4943
12-07-2007,RELIANCE,EQ,1703.3,1706.6,1725.1,1706.6,1720,1719.35,1719.25,1417920,2.44E+14,,672306,0.4741
13-07-2007,RELIANCE,EQ,1719.35,1729.8,1790.7,1726.25,1772,1773.05,1766.68,4454697,7.87E+14,,2389422,0.5364
16-07-2007,RELIANCE,EQ,1773.05,1780,1789,1767.25,1775,1776.7,1778.43,1506972,2.68E+14,,851690,0.5652
17-07-2007,RELIANCE,EQ,1776.7,1789,1838.8,1780.1,1825.05,1827.85,1820.41,3566387,6.49E+14,,1817447,0.5096
18-07-2007,RELIANCE,EQ,1827.85,1835,1839,1803.55,1820,1822.65,1822.6,3072600,5.60E+14,,1743995,0.5676
19-07-2007,RELIANCE,EQ,1822.65,1823,1909,1817.2,1898,1892.8,1868.82,3840133,7.18E+14,,1855496,0.4832
20-07-2007,RELIANCE,EQ,1892.8,1899,1915,1881,1884.8,1892.15,1901.93,3610919,6.87E+14,,1754406,0.4859
23-07-2007,RELIANCE,EQ,1892.15,1880,1915,1875,1910.05,1909.2,1902.29,2359687,4.49E+14,,1563469,0.6626
24-07-2007,RELIANCE,EQ,1909.2,1912,1931,1908,1910.05,1912.6,1919.57,2313661,4.44E+14,,1225517,0.5297
25-07-2007,RELIANCE,EQ,1912.6,1895,1912,1875,1908,1902.6,1896.21,2253970,4.27E+14,,1204328,0.5343
26-07-2007,RELIANCE,EQ,1902.6,1910,1948.5,1906,1944,1941.95,1936.43,3789715,7.34E+14,,1933149,0.5101
27-07-2007,RELIANCE,EQ,1941.95,1919.8,1936,1855,1859,1867.5,1887.26,6558586,1.24E+15,,3120092,0.4757
30-07-2007,RELIANCE,EQ,1867.5,1885,1898.85,1840,1844,1848.75,1868.73,2788649,5.21E+14,,928099,0.3328
31-07-2007,RELIANCE,EQ,1848.75,1865,1901.8,1833,1898.9,1893.5,1872.1,2246392,4.21E+14,,849968,0.3784
01-08-2007,RELIANCE,EQ,1893.5,1865,1875,1791.2,1794.8,1797.75,1826.12,4187001,7.65E+14,,1724927,0.412
02-08-2007,RELIANCE,EQ,1797.75,1837,1839.7,1792,1801,1800.55,1816.39,2392662,4.35E+14,,960419,0.4014
03-08-2007,RELIANCE,EQ,1800.55,1811,1838.8,1795.6,1802,1801.15,1814.08,2985750,5.42E+14,,1689702,0.5659
06-08-2007,RELIANCE,EQ,1801.15,1783,1792,1751.4,1786,1780.15,1769.42,2210646,3.91E+14,,1023110,0.4628
07-08-2007,RELIANCE,EQ,1780.15,1810,1821,1792.25,1805,1810.2,1809.23,3094692,5.60E+14,,1759893,0.5687
08-08-2007,RELIANCE,EQ,1810.2,1823,1884.9,1818.8,1874.8,1875.45,1855.07,3259975,6.05E+14,,1637442,0.5023
09-08-2007,RELIANCE,EQ,1875.45,1887,1912.5,1835.5,1841,1845.8,1880.13,3666336,6.89E+14,,1647516,0.4494
10-08-2007,RELIANCE,EQ,1845.8,1820,1820,1776.2,1818,1809.05,1796.5,3363768,6.04E+14,,1434175,0.4264
13-08-2007,RELIANCE,EQ,1809.05,1822,1836.8,1807.55,1829.5,1829.2,1824.87,1574985,2.87E+14,,629115,0.3994
14-08-2007,RELIANCE,EQ,1829.2,1800,1840,1800,1838,1833.05,1825.3,1019447,1.86E+14,,425837,0.4177
16-08-2007,RELIANCE,EQ,1833.05,1792,1792,1725,1733.95,1739.05,1744.84,4004899,6.99E+14,,2415004,0.603
17-08-2007,RELIANCE,EQ,1739.05,1711,1773.9,1683.2,1751,1752.9,1730.33,5958453,1.03E+15,,2209310,0.3708
20-08-2007,RELIANCE,EQ,1752.9,1800,1845,1781,1794,1798,1796.87,2357903,4.24E+14,,995740,0.4223
21-08-2007,RELIANCE,EQ,1798,1800,1812.7,1735.3,1745.25,1746.85,1772.41,3838397,6.80E+14,,1525323,0.3974
22-08-2007,RELIANCE,EQ,1746.85,1747,1793.8,1715.3,1772,1766.2,1765.66,4304130,7.60E+14,,1375194,0.3195
23-08-2007,RELIANCE,EQ,1766.2,1799,1808,1735,1742,1744,1768.37,3057645,5.41E+14,,1178562,0.3854
24-08-2007,RELIANCE,EQ,1744,1755.55,1782,1742.1,1775.7,1776.35,1763.81,1699023,3.00E+14,,517477,0.3046
27-08-2007,RELIANCE,EQ,1776.35,1818,1840.4,1792,1836.2,1833.8,1818.04,2052305,3.73E+14,,1111134,0.5414
28-08-2007,RELIANCE,EQ,1833.8,1833.8,1890,1827,1885,1882.5,1856.78,3221906,5.98E+14,,1700655,0.5278
29-08-2007,RELIANCE,EQ,1882.5,1854,1903.8,1845,1895,1889.7,1883.73,2659196,5.01E+14,,1058408,0.398
30-08-2007,RELIANCE,EQ,1889.7,1900,1925,1881,1890.1,1912.05,1913.72,4219933,8.08E+14,,2190144,0.519
31-08-2007,RELIANCE,EQ,1912.05,1900,1970,1898.85,1958,1960.9,1951.62,3631120,7.09E+14,,1370619,0.3775
03-09-2007,RELIANCE,EQ,1960.9,1960.9,1979,1940,1953,1957.95,1958.25,1994257,3.91E+14,,856822,0.4296
04-09-2007,RELIANCE,EQ,1957.95,1964,1976.85,1921.25,1969,1972.9,1966.3,2030637,3.99E+14,,944192,0.465
05-09-2007,RELIANCE,EQ,1972.9,1987,1994,1951,1952.5,1964.6,1970.15,2495169,4.92E+14,,1058800,0.4243
06-09-2007,RELIANCE,EQ,1964.6,1944,1988,1943,1985,1982.85,1973.41,1531284,3.02E+14,,684645,0.4471
07-09-2007,RELIANCE,EQ,1982.85,1983,1990,1955,1955.85,1962.9,1974.95,1840068,3.63E+14,,797981,0.4337
10-09-2007,RELIANCE,EQ,1962.9,1955,1995,1944,1985.5,1985.6,1981.99,1558841,3.09E+14,,449114,0.2881
11-09-2007,RELIANCE,EQ,1985.6,1990,2008.5,1985,1992,1990.1,1995.25,2167892,4.33E+14,,1080757,0.4985
12-09-2007,RELIANCE,EQ,1990.1,1996,2021,1992,2012.5,2013.15,2009.05,2407667,4.84E+14,,1115838,0.4635
13-09-2007,RELIANCE,EQ,2013.15,2025,2035,2013.65,2026,2027.5,2025.96,1975162,4.00E+14,,1025877,0.5194
14-09-2007,RELIANCE,EQ,2027.5,2035,2070.9,2028.25,2033.6,2034.75,2052.63,2558842,5.25E+14,,1166576,0.4559
17-09-2007,RELIANCE,EQ,2034.75,2030,2059.4,2021,2022.5,2028.3,2041.28,1444760,2.95E+14,,715041,0.4949
18-09-2007,RELIANCE,EQ,2028.3,2020,2064,2015.9,2053,2058.05,2037.4,2514217,5.12E+14,,1263647,0.5026
19-09-2007,RELIANCE,EQ,2058.05,2135,2182.8,2079.95,2181,2173.9,2140.17,3308060,7.08E+14,,1800823,0.5444
20-09-2007,RELIANCE,EQ,2173.9,2176,2201.75,2167,2182,2190.3,2182.81,2726830,5.95E+14,,1241783,0.4554
21-09-2007,RELIANCE,EQ,2190.3,2184,2299,2181.1,2294,2280.45,2243.24,2888883,6.48E+14,,1252259,0.4335
24-09-2007,RELIANCE,EQ,2280.45,2300,2380,2285.15,2361.2,2355.5,2328.44,4048123,9.43E+14,,2122848,0.5244
25-09-2007,RELIANCE,EQ,2355.5,2315.25,2426,2315.25,2396.65,2399.6,2364.17,3355641,7.93E+14,,1549899,0.4619
26-09-2007,RELIANCE,EQ,2399.6,2399,2415,2315,2325.2,2321.95,2352.07,3935791,9.26E+14,,2001724,0.5086
27-09-2007,RELIANCE,EQ,2321.95,2330.7,2370,2305.45,2335,2318.3,2333.09,3494924,8.15E+14,,1875356,0.5366
28-09-2007,RELIANCE,EQ,2318.3,2350,2350,2265,2297,2298.05,2299.7,3454315,7.94E+14,,1735897,0.5025
01-10-2007,RELIANCE,EQ,2298.05,2310,2328.95,2262.25,2287,2292.2,2295.23,4448285,1.02E+15,,2642116,0.594
03-10-2007,RELIANCE,EQ,2292.2,2302,2440,2235,2401.05,2395.9,2369.51,6704314,1.59E+15,,3072354,0.4583
04-10-2007,RELIANCE,EQ,2395.9,2380,2439.85,2362,2428,2425.9,2404.01,3492432,8.40E+14,,1363213,0.3903
05-10-2007,RELIANCE,EQ,2425.9,2494.8,2515,2420,2485,2492.5,2477.65,4065960,1.01E+15,,1702781,0.4188
08-10-2007,RELIANCE,EQ,2492.5,2505,2532,2385.85,2403.8,2421.2,2437.43,3736225,9.11E+14,,1367422,0.366
09-10-2007,RELIANCE,EQ,2421.2,2331,2618.85,2197.7,2614.1,2600,2523.67,4137315,1.04E+15,,1592115,0.3848
10-10-2007,RELIANCE,EQ,2600,2634.9,2684,2582.25,2617,2618.4,2632.35,4999438,1.32E+15,,2610709,0.5222
11-10-2007,RELIANCE,EQ,2618.4,2659,2659,2582.4,2640.05,2630.55,2623.22,4903126,1.29E+15,,3119853,0.6363
12-10-2007,RELIANCE,EQ,2630.55,2632.5,2724.7,2541.85,2562.9,2565.75,2643.11,9947936,2.63E+15,,3962669,0.3983
15-10-2007,RELIANCE,EQ,2565.75,2585.1,2680,2576.2,2669.5,2666.35,2636.45,4920977,1.30E+15,,2430339,0.4939
16-10-2007,RELIANCE,EQ,2666.35,2655,2699.95,2619,2646,2651.55,2660.92,5638322,1.50E+15,,2936481,0.5208
17-10-2007,RELIANCE,EQ,2651.55,2518,2705,2251,2695.1,2687.55,2601.45,8626308,2.24E+15,,4102604,0.4756
18-10-2007,RELIANCE,EQ,2687.55,2750,2989,2526,2539.9,2583.15,2714.63,7574262,2.06E+15,,3484084,0.46
19-10-2007,RELIANCE,EQ,2583.15,2624,2700,2419.7,2477,2469.3,2492.32,5322440,1.33E+15,,2107227,0.3959
22-10-2007,RELIANCE,EQ,2469.3,2400,2483,2371.8,2420,2410.05,2432.57,5051715,1.23E+15,,2565563,0.5079
23-10-2007,RELIANCE,EQ,2410.05,2470,2614,2455,2596.25,2599.85,2549.25,4880073,1.24E+15,,1932761,0.3961
24-10-2007,RELIANCE,EQ,2599.85,2640,2650.7,2556.6,2610.7,2615.05,2609.96,4302258,1.12E+15,,2143108,0.4981
25-10-2007,RELIANCE,EQ,2615.05,2605,2667.8,2592.2,2625,2628.05,2642.03,4181650,1.10E+15,,2431716,0.5815
26-10-2007,RELIANCE,EQ,2628.05,2650,2713.8,2605.3,2695.85,2698.3,2681.44,3942809,1.06E+15,,1574519,0.3993
29-10-2007,RELIANCE,EQ,2698.3,2765,2845,2735,2829.75,2827.9,2804.32,4509529,1.26E+15,,2332300,0.5172
30-10-2007,RELIANCE,EQ,2827.9,2839,2854.45,2740.3,2772,2769.5,2783.12,4374145,1.22E+15,,2000184,0.4573
31-10-2007,RELIANCE,EQ,2769.5,2768,2818.5,2754,2785,2783.8,2786.86,4153087,1.16E+15,,1893682,0.456
01-11-2007,RELIANCE,EQ,2783.8,2820,2839,2650.05,2674,2680.6,2748.35,5986480,1.65E+15,,3170690,0.5296
02-11-2007,RELIANCE,EQ,2680.6,2577,2725,2577,2716,2713.3,2658.14,3867608,1.03E+15,,1720227,0.4448
05-11-2007,RELIANCE,EQ,2713.3,2713.3,2735,2633,2666,2661.15,2673.11,4453574,1.19E+15,,2377619,0.5339
06-11-2007,RELIANCE,EQ,2661.15,2698.7,2755,2651.25,2670.2,2666.2,2704.88,3027331,8.19E+14,,1216288,0.4018
07-11-2007,RELIANCE,EQ,2666.2,2755,2804,2700,2760,2770.9,2753.46,3482112,9.59E+14,,1460058,0.4193
08-11-2007,RELIANCE,EQ,2770.9,2750,2794.8,2652,2746.3,2742.85,2748.88,3639342,1.00E+15,,1595223,0.4383
09-11-2007,RELIANCE,EQ,2742.85,2790,2790,2690,2690,2734.4,2750.09,681498,1.87E+14,,319088,0.4682
12-11-2007,RELIANCE,EQ,2734.4,2650,2704.7,2602,2670,2675.6,2659.06,4521756,1.20E+15,,2508787,0.5548
13-11-2007,RELIANCE,EQ,2675.6,2686,2723.8,2660,2693,2693.1,2699.07,4241726,1.14E+15,,2376255,0.5602
14-11-2007,RELIANCE,EQ,2693.1,2730,2899,2730,2890,2888.45,2813.13,6131511,1.72E+15,,3231781,0.5271
15-11-2007,RELIANCE,EQ,2888.45,2880,2910,2850,2867,2875.1,2879.46,2639340,7.60E+14,,1118993,0.424
16-11-2007,RELIANCE,EQ,2875.1,2850,2928,2822,2871.05,2881.65,2887.05,2545231,7.35E+14,,985892,0.3873
19-11-2007,RELIANCE,EQ,2881.65,2885.15,2906,2840.2,2842.15,2850.9,2873.33,1839787,5.29E+14,,931366,0.5062
20-11-2007,RELIANCE,EQ,2850.9,2864.9,2864.9,2760,2800,2784.85,2821.66,3866242,1.09E+15,,1924631,0.4978
21-11-2007,RELIANCE,EQ,2784.85,2770,2797.9,2690,2720,2709.5,2741.03,4566625,1.25E+15,,2390809,0.5235
22-11-2007,RELIANCE,EQ,2709.5,2750,2769.7,2665,2755,2724.75,2712.27,3588610,9.73E+14,,1655859,0.4614
23-11-2007,RELIANCE,EQ,2724.75,2774,2833,2720.1,2830,2811.2,2772.04,2467139,6.84E+14,,1081582,0.4384
26-11-2007,RELIANCE,EQ,2811.2,2867.4,2904.95,2828.1,2878.15,2884.55,2870.94,3037119,8.72E+14,,1686898,0.5554
27-11-2007,RELIANCE,EQ,2884.55,2895,2895,2825,2831.2,2843.3,2847.97,2440931,6.95E+14,,1503673,0.616
28-11-2007,RELIANCE,EQ,2843.3,2855,2874.8,2769,2781,2792.3,2818.64,2496196,7.04E+14,,1537295,0.6159
29-11-2007,RELIANCE,EQ,2792.3,2825,2848,2795.65,2820,2812.55,2820.54,4045517,1.14E+15,,2555888,0.6318
30-11-2007,RELIANCE,EQ,2812.55,2825,2883.3,2813.3,2846,2851.65,2851.58,3086761,8.80E+14,,1715451,0.5557
03-12-2007,RELIANCE,EQ,2851.65,2888.2,2942.9,2856,2936,2934.9,2911.45,2451946,7.14E+14,,1272626,0.519
04-12-2007,RELIANCE,EQ,2934.9,2950,2965.6,2850.2,2865,2862.5,2890.91,2637250,7.62E+14,,1583510,0.6004
05-12-2007,RELIANCE,EQ,2862.5,2912.7,2920,2865,2905,2901.4,2897.87,1958011,5.67E+14,,956268,0.4884
06-12-2007,RELIANCE,EQ,2901.4,2950,2988,2865.25,2875,2873.8,2900.06,2480173,7.19E+14,,1426510,0.5752
07-12-2007,RELIANCE,EQ,2873.8,2905,2905,2802.35,2851,2841.45,2838.41,3296976,9.36E+14,,1901142,0.5766
10-12-2007,RELIANCE,EQ,2841.45,2850,2868.8,2801.3,2816,2822.95,2827.15,1845761,5.22E+14,,934005,0.506
11-12-2007,RELIANCE,EQ,2822.95,2855,2898.95,2830,2880,2885.65,2873.93,3182745,9.15E+14,,1801849,0.5661
12-12-2007,RELIANCE,EQ,2885.65,2871,2910,2840,2874.5,2880.9,2879.37,3105727,8.94E+14,,1664042,0.5358
13-12-2007,RELIANCE,EQ,2880.9,2882,2926,2815,2815.3,2832.75,2876.61,3310270,9.52E+14,,1720738,0.5198
14-12-2007,RELIANCE,EQ,2832.75,2805,2900,2805,2900,2888.65,2860.79,3562187,1.02E+15,,1842733,0.5173
17-12-2007,RELIANCE,EQ,2888.65,2850.05,2888,2710,2766.6,2775.1,2814.54,3594591,1.01E+15,,1860567,0.5176
18-12-2007,RELIANCE,EQ,2775.1,2785,2800.1,2703.05,2739,2727.55,2757.7,4143300,1.14E+15,,2332299,0.5629
19-12-2007,RELIANCE,EQ,2727.55,2680.05,2784.9,2651.55,2711,2703.8,2717.18,3792872,1.03E+15,,1909674,0.5035
20-12-2007,RELIANCE,EQ,2703.8,2715,2784,2691.9,2719,2713.65,2721.29,2500665,6.81E+14,,1246197,0.4983
24-12-2007,RELIANCE,EQ,2713.65,2766,2799.95,2698,2790,2788.55,2764.14,2693235,7.44E+14,,1661791,0.617
26-12-2007,RELIANCE,EQ,2788.55,2800,2914.7,2798,2892,2896.5,2864.23,3170047,9.08E+14,,1633558,0.5153
27-12-2007,RELIANCE,EQ,2896.5,2900,2926,2875.1,2893.8,2893.85,2900.11,3821936,1.11E+15,,2477941,0.6483
28-12-2007,RELIANCE,EQ,2893.85,2887,2930,2856.25,2905,2894.85,2899.89,1816867,5.27E+14,,672864,0.3703
31-12-2007,RELIANCE,EQ,2894.85,2903.5,2930,2870,2887.5,2882.7,2894.79,1281379,3.71E+14,,647255,0.5051
01-01-2008,RELIANCE,EQ,2882.7,2890,2899,2835.1,2853,2848.25,2865.18,1204696,3.45E+14,,627416,0.5208
02-01-2008,RELIANCE,EQ,2848.25,2855,2884,2811.3,2863.5,2861.75,2846.01,3117451,8.87E+14,,1730231,0.555
03-01-2008,RELIANCE,EQ,2861.75,2852,2930,2830.25,2904.1,2903.7,2907.01,3452086,1.00E+15,,1929178,0.5588
04-01-2008,RELIANCE,EQ,2903.7,2904,3019.8,2904,2980.1,2993,2983.37,4053144,1.21E+15,,2066984,0.51
07-01-2008,RELIANCE,EQ,2993,2974.8,3030,2960,3020.6,3020.25,3002.9,3132985,9.41E+14,,1477946,0.4717
08-01-2008,RELIANCE,EQ,3020.25,3050.5,3084,3000,3055,3054.65,3044.49,4907826,1.49E+15,,2767182,0.5638
09-01-2008,RELIANCE,EQ,3054.65,3047.65,3070,3012.35,3034,3033.65,3038.87,2522299,7.66E+14,,1205425,0.4779
10-01-2008,RELIANCE,EQ,3033.65,3035,3097.5,3015,3025.05,3027.8,3064.05,4107103,1.26E+15,,2194148,0.5342
11-01-2008,RELIANCE,EQ,3027.8,3079.5,3140,3025,3140,3127.6,3088.75,5031340,1.55E+15,,2649429,0.5266
14-01-2008,RELIANCE,EQ,3127.6,3159,3240,3126,3223,3220.85,3197.75,2761350,8.83E+14,,1280846,0.4638
15-01-2008,RELIANCE,EQ,3220.85,3298,3298,3141.3,3156,3165.55,3194.46,3798648,1.21E+15,,1818881,0.4788
16-01-2008,RELIANCE,EQ,3165.55,3110,3145,3025,3121,3093.65,3075.25,5554677,1.71E+15,,3262617,0.5874
17-01-2008,RELIANCE,EQ,3093.65,3159,3159,2976.15,2977,2996.55,3051.49,4791289,1.46E+15,,1896823,0.3959
18-01-2008,RELIANCE,EQ,2996.55,2975,2975,2780,2800,2799.6,2894.66,5803304,1.68E+15,,2924124,0.5039
21-01-2008,RELIANCE,EQ,2799.6,2779.8,2779.8,2345.25,2558,2540.8,2632.77,8279575,2.18E+15,,4084352,0.4933
22-01-2008,RELIANCE,EQ,2540.8,2352.25,2488,2120,2360.7,2357.45,2335.74,8766276,2.05E+15,,5163795,0.5891
23-01-2008,RELIANCE,EQ,2357.45,2420,2825,2400,2560,2550.7,2517.35,7329351,1.85E+15,,4294460,0.5859
24-01-2008,RELIANCE,EQ,2550.7,2590,2645,2435,2490,2488.9,2519.76,4882441,1.23E+15,,2900939,0.5942
25-01-2008,RELIANCE,EQ,2488.9,2575,2625,2525,2612.45,2615.4,2584.23,2996462,7.74E+14,,1668687,0.5569
28-01-2008,RELIANCE,EQ,2615.4,2565,2594.7,2430,2567,2566.4,2502.55,3025440,7.57E+14,,1652370,0.5462
29-01-2008,RELIANCE,EQ,2566.4,2645,2645,2540.35,2569,2576.9,2586.89,1988599,5.14E+14,,904036,0.4546
30-01-2008,RELIANCE,EQ,2576.9,2545.2,2598,2453,2470,2471.9,2501.39,2497759,6.25E+14,,1263351,0.5058
31-01-2008,RELIANCE,EQ,2471.9,2472,2569.7,2371,2495,2478.9,2488.39,5649201,1.41E+15,,3420746,0.6055
01-02-2008,RELIANCE,EQ,2478.9,2490,2560.25,2420,2534.75,2542.75,2486.57,2109433,5.25E+14,,747731,0.3545
04-02-2008,RELIANCE,EQ,2542.75,2536,2642,2536,2590,2591.2,2606.91,2950332,7.69E+14,,1649462,0.5591
05-02-2008,RELIANCE,EQ,2591.2,2600,2634,2566.3,2634,2617.1,2608.4,1731683,4.52E+14,,718528,0.4149
06-02-2008,RELIANCE,EQ,2617.1,2559.9,2570,2501.3,2548,2552.5,2544.03,2201762,5.60E+14,,891280,0.4048
07-02-2008,RELIANCE,EQ,2552.5,2520,2580,2407.1,2428,2425.45,2474.3,3133544,7.75E+14,,1506778,0.4809
08-02-2008,RELIANCE,EQ,2425.45,2435.1,2468,2390,2407.5,2426.4,2424.38,3160339,7.66E+14,,1285658,0.4068
11-02-2008,RELIANCE,EQ,2426.4,2414,2414,2235,2257,2277,2300.72,4760592,1.10E+15,,2451358,0.5149
12-02-2008,RELIANCE,EQ,2277,2281,2420,2257,2319,2324.85,2332.7,4073504,9.50E+14,,1967936,0.4831
13-02-2008,RELIANCE,EQ,2324.85,2370,2468.95,2350.05,2415.7,2389.5,2415.76,4747799,1.15E+15,,2221478,0.4679
14-02-2008,RELIANCE,EQ,2389.5,2450,2533,2450,2525,2516.75,2501.29,2879421,7.20E+14,,1321674,0.459
15-02-2008,RELIANCE,EQ,2516.75,2504.9,2600,2466,2590.3,2593.95,2545.86,2152508,5.48E+14,,900489,0.4183
18-02-2008,RELIANCE,EQ,2593.95,2600,2615,2538,2551.95,2553.7,2564.77,1304630,3.35E+14,,417711,0.3202
19-02-2008,RELIANCE,EQ,2553.7,2590,2618,2530,2530,2554.55,2583.69,1608669,4.16E+14,,572832,0.3561
20-02-2008,RELIANCE,EQ,2554.55,2500.2,2550,2462,2480.95,2484,2500.24,2207600,5.52E+14,,986253,0.4468
21-02-2008,RELIANCE,EQ,2484,2510,2541,2461.4,2502,2496.3,2499.47,1607483,4.02E+14,,604082,0.3758
22-02-2008,RELIANCE,EQ,2496.3,2442.3,2480,2415,2419,2434.45,2443.56,1982606,4.84E+14,,1000491,0.5046
25-02-2008,RELIANCE,EQ,2434.45,2495,2565,2410.05,2545.4,2551.45,2490.57,1853574,4.62E+14,,736525,0.3974
26-02-2008,RELIANCE,EQ,2551.45,2564.9,2586,2532.1,2566.15,2576.65,2559.51,1461973,3.74E+14,,644628,0.4409
27-02-2008,RELIANCE,EQ,2576.65,2605,2638,2570.05,2584.1,2588.45,2606.2,2665462,6.95E+14,,1400925,0.5256
28-02-2008,RELIANCE,EQ,2588.45,2580,2600,2516.7,2540,2533.25,2545.92,2821861,7.18E+14,,1329443,0.4711
29-02-2008,RELIANCE,EQ,2533.25,2552,2552,2410,2433.8,2463.45,2468.57,3336910,8.24E+14,,1282741,0.3844
03-03-2008,RELIANCE,EQ,2463.45,2399.8,2399.8,2289.55,2320,2306,2343.71,3028734,7.10E+14,,1535222,0.5069
04-03-2008,RELIANCE,EQ,2306,2320,2338,2210,2258,2243.2,2273.96,4554609,1.04E+15,,2117638,0.4649
05-03-2008,RELIANCE,EQ,2243.2,2240.1,2320,2227.1,2314,2292.75,2259.95,2937145,6.64E+14,,1084870,0.3694
07-03-2008,RELIANCE,EQ,2292.75,2278.7,2278.7,2166.25,2230,2248.25,2220.32,3323902,7.38E+14,,1288469,0.3876
10-03-2008,RELIANCE,EQ,2248.25,2210.9,2288.8,2122.35,2269.65,2274.55,2209.41,5243330,1.16E+15,,2247117,0.4286
11-03-2008,RELIANCE,EQ,2274.55,2250,2355,2204.4,2342,2347.9,2305.69,3666369,8.45E+14,,1554078,0.4239
12-03-2008,RELIANCE,EQ,2347.9,2418.8,2428.4,2360,2360,2374.6,2402.25,3195994,7.68E+14,,1220842,0.382
13-03-2008,RELIANCE,EQ,2374.6,2290,2325,2201.6,2255.1,2243.05,2261.48,4050878,9.16E+14,,1694999,0.4184
14-03-2008,RELIANCE,EQ,2243.05,2250,2339.9,2230.3,2338.35,2322.6,2287.22,2736483,6.26E+14,,979179,0.3578
17-03-2008,RELIANCE,EQ,2322.6,2261.1,2273,2155,2174,2180.2,2201.79,4709376,1.04E+15,,2085080,0.4428
18-03-2008,RELIANCE,EQ,2180.2,2249.8,2249.8,2120,2135,2151,2186.09,3965487,8.67E+14,,1659269,0.4184
19-03-2008,RELIANCE,EQ,2151,2250,2345,2145.15,2150,2159.1,2194.99,3399737,7.46E+14,,1505831,0.4429
24-03-2008,RELIANCE,EQ,2159.1,2160,2209.7,2125.4,2202,2200.25,2159.34,2985289,6.45E+14,,1341557,0.4494
25-03-2008,RELIANCE,EQ,2200.25,2215,2324.95,2215,2322,2313.8,2287.12,3115010,7.12E+14,,1455463,0.4672
26-03-2008,RELIANCE,EQ,2313.8,2334,2336.05,2270.55,2300,2299.45,2300.14,2331754,5.36E+14,,865715,0.3713
27-03-2008,RELIANCE,EQ,2299.45,2290,2314,2244,2300.1,2270.8,2263.31,4148373,9.39E+14,,2146768,0.5175
28-03-2008,RELIANCE,EQ,2270.8,2334,2367.9,2231.65,2345,2352.45,2296.72,3944461,9.06E+14,,1667252,0.4227
31-03-2008,RELIANCE,EQ,2352.45,2305,2335,2250.1,2252.7,2265.8,2287.39,3096566,7.08E+14,,1305650,0.4216
01-04-2008,RELIANCE,EQ,2265.8,2299,2375,2243.5,2333,2345.25,2315.65,3063841,7.09E+14,,1314248,0.429
02-04-2008,RELIANCE,EQ,2345.25,2395,2452.8,2330,2340.9,2343.55,2400.15,3664625,8.80E+14,,1643477,0.4485
03-04-2008,RELIANCE,EQ,2343.55,2350,2418,2346,2392.6,2396.05,2386.33,1977750,4.72E+14,,462811,0.234
04-04-2008,RELIANCE,EQ,2396.05,2385,2414.9,2311.7,2320.1,2321.15,2359.43,2486271,5.87E+14,,785652,0.316
07-04-2008,RELIANCE,EQ,2321.15,2256.25,2429.7,2256.25,2405,2404.9,2391.59,2632844,6.30E+14,,988613,0.3755
08-04-2008,RELIANCE,EQ,2404.9,2400,2422.85,2359.95,2371,2381.75,2378.94,2819713,6.71E+14,,1276066,0.4526
09-04-2008,RELIANCE,EQ,2381.75,2355,2431.8,2351.05,2425.5,2418.25,2396.3,2281967,5.47E+14,,838353,0.3674
10-04-2008,RELIANCE,EQ,2418.25,2425,2519.4,2406,2465,2468.65,2472.89,3666638,9.07E+14,,1553250,0.4236
11-04-2008,RELIANCE,EQ,2468.65,2540,2567,2465.5,2548.55,2551.55,2529.31,4286756,1.08E+15,,1700521,0.3967
15-04-2008,RELIANCE,EQ,2551.55,2514.9,2637,2486.35,2620,2611.8,2577.42,4266890,1.10E+15,,1652755,0.3873
16-04-2008,RELIANCE,EQ,2611.8,2620.05,2666,2615.3,2649.9,2642.5,2646.65,3601987,9.53E+14,,1757891,0.488
17-04-2008,RELIANCE,EQ,2642.5,2680.2,2718,2620.5,2635.2,2640.05,2655.53,2506892,6.66E+14,,1102623,0.4398
21-04-2008,RELIANCE,EQ,2640.05,2629.7,2680,2622.1,2645,2643.6,2651.63,2114344,5.61E+14,,909939,0.4304
22-04-2008,RELIANCE,EQ,2643.6,2601,2675,2597.15,2600.85,2607.35,2630.33,2872718,7.56E+14,,1379314,0.4801
23-04-2008,RELIANCE,EQ,2607.35,2612,2632,2568,2574.8,2577.6,2596.33,3176219,8.25E+14,,1502183,0.4729
24-04-2008,RELIANCE,EQ,2577.6,2600,2600,2556.35,2570,2582.65,2578.51,3303999,8.52E+14,,1916816,0.5802
25-04-2008,RELIANCE,EQ,2582.65,2590,2634,2562,2626,2624.5,2597.28,3370534,8.75E+14,,1699278,0.5042
28-04-2008,RELIANCE,EQ,2624.5,2631,2645,2582.55,2590,2591.4,2606.45,2041983,5.32E+14,,987960,0.4838
29-04-2008,RELIANCE,EQ,2591.4,2580,2675,2580,2661,2659.95,2639.34,2486561,6.56E+14,,1201582,0.4832
30-04-2008,RELIANCE,EQ,2659.95,2650,2675,2606.6,2608,2614.5,2629.39,2737552,7.20E+14,,1716968,0.6272
02-05-2008,RELIANCE,EQ,2614.5,3026,3026,2629,2679,2674.75,2658.55,2409509,6.41E+14,,1162595,0.4825
05-05-2008,RELIANCE,EQ,2674.75,2675.1,2709,2650,2670,2669.2,2680.23,2103808,5.64E+14,,735446,0.3496
06-05-2008,RELIANCE,EQ,2669.2,2600,2682,2600,2645.25,2650,2656.21,2103076,5.59E+14,,880104,0.4185
07-05-2008,RELIANCE,EQ,2650,2700,2700,2624,2689.05,2688.95,2665.76,2549324,6.80E+14,,1195365,0.4689
08-05-2008,RELIANCE,EQ,2688.95,2680,2686,2652.6,2665,2667.25,2670.44,1894271,5.06E+14,,711159,0.3754
09-05-2008,RELIANCE,EQ,2667.25,2665.5,2673.65,2510,2534.3,2528.4,2590.15,3507684,9.09E+14,,1574445,0.4489
12-05-2008,RELIANCE,EQ,2528.4,2511.05,2564.1,2477.1,2555,2553.85,2513.76,2761164,6.94E+14,,814952,0.2951
13-05-2008,RELIANCE,EQ,2553.85,2600,2600,2488,2500.1,2501.1,2534.82,2600800,6.59E+14,,1014594,0.3901
14-05-2008,RELIANCE,EQ,2501.1,2520,2555.05,2480.25,2527,2530.75,2521.72,2009835,5.07E+14,,711147,0.3538
15-05-2008,RELIANCE,EQ,2530.75,2530.9,2632.7,2530.75,2620,2622.95,2588.62,2500502,6.47E+14,,1209990,0.4839
16-05-2008,RELIANCE,EQ,2622.95,2631,2648,2603,2640,2635.7,2623.65,1933723,5.07E+14,,808361,0.418
20-05-2008,RELIANCE,EQ,2635.7,2625,2635,2574,2600.25,2602.95,2604.97,1777614,4.63E+14,,847522,0.4768
21-05-2008,RELIANCE,EQ,2602.95,2580,2675,2550.25,2669.65,2667.7,2653.1,3334889,8.85E+14,,1865435,0.5594
22-05-2008,RELIANCE,EQ,2667.7,2635,2650,2597,2630,2626.05,2623.63,2387252,6.26E+14,,898926,0.3766
23-05-2008,RELIANCE,EQ,2626.05,2630,2640,2550,2550,2556.2,2592.61,2063402,5.35E+14,,977383,0.4737
26-05-2008,RELIANCE,EQ,2556.2,2540,2554.85,2502.1,2525.9,2515.6,2526.42,2662132,6.73E+14,,1367145,0.5136
27-05-2008,RELIANCE,EQ,2515.6,2560,2589.8,2480,2485.05,2495.1,2525.75,1747866,4.41E+14,,555957,0.3181
28-05-2008,RELIANCE,EQ,2495.1,2505,2535,2471,2516.55,2522.5,2508.67,2157344,5.41E+14,,909965,0.4218
29-05-2008,RELIANCE,EQ,2522.5,2555.45,2555.45,2445,2467,2462.7,2495.24,4122995,1.03E+15,,2799522,0.679
30-05-2008,RELIANCE,EQ,2462.7,2498.9,2498.9,2390.25,2401.1,2403.5,2425.81,3588787,8.71E+14,,1451474,0.4044
02-06-2008,RELIANCE,EQ,2403.5,2428,2440,2340,2340.35,2358.8,2380,2742514,6.53E+14,,1197440,0.4366
03-06-2008,RELIANCE,EQ,2358.8,2350,2424.9,2313,2410,2406.65,2393.74,3612031,8.65E+14,,1685503,0.4666
04-06-2008,RELIANCE,EQ,2406.65,2409,2444,2285,2292,2307,2366.32,3894687,9.22E+14,,1401631,0.3599
05-06-2008,RELIANCE,EQ,2307,2350,2350,2175,2247,2246.8,2244.19,7716138,1.73E+15,,3907281,0.5064
06-06-2008,RELIANCE,EQ,2246.8,2299,2299,2212,2233.25,2238.5,2251.67,4965105,1.12E+15,,1986767,0.4001
09-06-2008,RELIANCE,EQ,2238.5,2182,2219.4,2111,2170,2162.7,2169.09,5229890,1.13E+15,,1935623,0.3701
10-06-2008,RELIANCE,EQ,2162.7,2250,2250,2145,2212,2197.75,2185.17,4559201,9.96E+14,,1608353,0.3528
11-06-2008,RELIANCE,EQ,2197.75,2280,2280,2210,2265,2261.4,2245.9,4785355,1.07E+15,,2377918,0.4969
12-06-2008,RELIANCE,EQ,2261.4,2250.05,2295,2156.35,2276.35,2277.3,2225.93,5237223,1.17E+15,,1821893,0.3479
13-06-2008,RELIANCE,EQ,2277.3,2287,2299.9,2235,2264.15,2270.4,2277.54,3499671,7.97E+14,,1590207,0.4544
16-06-2008,RELIANCE,EQ,2270.4,2350,2350,2262.2,2277.35,2282.35,2290.72,3163129,7.25E+14,,1441492,0.4557
17-06-2008,RELIANCE,EQ,2282.35,2280.05,2340,2260,2338.25,2332.9,2302.33,2493500,5.74E+14,,731128,0.2932
18-06-2008,RELIANCE,EQ,2332.9,2350,2350,2280,2281.7,2287.1,2313.05,2881337,6.66E+14,,1240642,0.4306
19-06-2008,RELIANCE,EQ,2287.1,2258.85,2270.05,2230.25,2252.05,2248.15,2248.27,2036997,4.58E+14,,753821,0.3701
20-06-2008,RELIANCE,EQ,2248.15,2260.05,2260.05,2075.3,2103,2099.2,2145.2,5356849,1.15E+15,,2379877,0.4443
23-06-2008,RELIANCE,EQ,2099.2,2080,2082.9,1982.35,2030.05,2025.7,2026.76,5456421,1.11E+15,,1723274,0.3158
24-06-2008,RELIANCE,EQ,2025.7,2045,2133,2015,2043.15,2062.7,2074.48,5989228,1.24E+15,,2704693,0.4516
25-06-2008,RELIANCE,EQ,2062.7,1956.25,2148,1956.25,2145,2136,2100.96,4179505,8.78E+14,,1530043,0.3661
26-06-2008,RELIANCE,EQ,2136,2145,2259.9,2136,2230,2239.55,2217.72,9536641,2.11E+15,,4117841,0.4318
27-06-2008,RELIANCE,EQ,2239.55,2176,2248,2135.25,2169,2182.65,2182.84,6517499,1.42E+15,,2262516,0.3471
30-06-2008,RELIANCE,EQ,2182.65,2180,2216.9,2078,2083,2095.15,2148.04,6026649,1.29E+15,,2733329,0.4535
01-07-2008,RELIANCE,EQ,2095.15,2110,2149,2026.35,2026.35,2044.15,2073.25,5926354,1.23E+15,,2067110,0.3488
02-07-2008,RELIANCE,EQ,2044.15,2039.7,2183,1990,2145,2144,2065.31,6945445,1.43E+15,,2605897,0.3752
03-07-2008,RELIANCE,EQ,2144,2130,2130,2025.6,2074,2070.1,2065.88,4915980,1.02E+15,,1800049,0.3662
04-07-2008,RELIANCE,EQ,2070.1,2070.05,2131.2,2050.05,2079.75,2097.9,2095.21,4070364,8.53E+14,,1233018,0.3029
07-07-2008,RELIANCE,EQ,2097.9,2090.05,2120,1997,2018.8,2028.2,2076.04,3720988,7.72E+14,,1404602,0.3775
08-07-2008,RELIANCE,EQ,2028.2,1998,2016.95,1930.3,1982,1979.45,1970.11,4810596,9.48E+14,,1482071,0.3081
09-07-2008,RELIANCE,EQ,1979.45,2000,2094.95,2000,2090.6,2079.15,2050.06,3520252,7.22E+14,,996204,0.283
10-07-2008,RELIANCE,EQ,2079.15,2076.9,2084.75,2031.6,2040,2046.65,2053.2,2878942,5.91E+14,,1035573,0.3597
11-07-2008,RELIANCE,EQ,2046.65,2054,2068.9,1992,2025.6,2016.1,2030.29,3350305,6.80E+14,,957525,0.2858
14-07-2008,RELIANCE,EQ,2016.1,2000,2075,1990,2061,2043.45,2038.48,3713341,7.57E+14,,1456018,0.3921
15-07-2008,RELIANCE,EQ,2043.45,2005,2046.8,1968,1970,1977.4,2006.85,4765338,9.56E+14,,2094862,0.4396
16-07-2008,RELIANCE,EQ,1977.4,1990.15,2025,1920,1957.25,1943.5,1975.31,3876668,7.66E+14,,1198901,0.3093
17-07-2008,RELIANCE,EQ,1943.5,2038,2044.7,1965.1,2028.7,2018.55,1998.11,3088057,6.17E+14,,925375,0.2997
18-07-2008,RELIANCE,EQ,2018.55,1990,2127,1990,2110.55,2113.2,2059.3,3849669,7.93E+14,,1404073,0.3647
21-07-2008,RELIANCE,EQ,2113.2,2149,2164.25,2093.05,2157.4,2152.85,2125.29,2975966,6.32E+14,,1096039,0.3683
22-07-2008,RELIANCE,EQ,2152.85,2125,2199,2125,2147.25,2152.15,2166.34,2853219,6.18E+14,,1010614,0.3542
23-07-2008,RELIANCE,EQ,2152.15,2170,2279,2170,2278.9,2267.3,2234.72,5049840,1.13E+15,,2509499,0.4969
24-07-2008,RELIANCE,EQ,2267.3,2259.9,2330,2259.9,2310.05,2308.05,2298.74,3331358,7.66E+14,,1104684,0.3316
25-07-2008,RELIANCE,EQ,2308.05,2338.45,2338.45,2135,2142.1,2147.1,2165.78,7129220,1.54E+15,,3828792,0.5371
28-07-2008,RELIANCE,EQ,2147.1,2150.05,2189,2106,2177.25,2179.9,2149.07,3383436,7.27E+14,,1081715,0.3197
29-07-2008,RELIANCE,EQ,2179.9,2139.8,2158.95,2075,2079.45,2083.1,2110.53,3553556,7.50E+14,,1421814,0.4001
30-07-2008,RELIANCE,EQ,2083.1,2138,2174,2100.05,2172.5,2165.5,2147.79,2096377,4.50E+14,,632233,0.3016
31-07-2008,RELIANCE,EQ,2165.5,2214.8,2220,2155.25,2214,2207.5,2194.72,3253164,7.14E+14,,1731844,0.5324
01-08-2008,RELIANCE,EQ,2207.5,2170.05,2313,2153,2308.65,2297.6,2260.74,3774513,8.53E+14,,1232992,0.3267
04-08-2008,RELIANCE,EQ,2297.6,2349.8,2349.8,2232.6,2242,2242.4,2260.98,4096186,9.26E+14,,2084552,0.5089
05-08-2008,RELIANCE,EQ,2242.4,2256.65,2286,2205,2281,2276.05,2242.71,4797583,1.08E+15,,2267239,0.4726
06-08-2008,RELIANCE,EQ,2276.05,2290,2349,2286.1,2297.5,2298.6,2321.32,4163954,9.67E+14,,1980806,0.4757
07-08-2008,RELIANCE,EQ,2298.6,2298,2316.9,2260.25,2270,2272.6,2285.91,2806584,6.42E+14,,792897,0.2825
08-08-2008,RELIANCE,EQ,2272.6,2249.7,2284,2231.05,2245.8,2251.8,2252.62,3303349,7.44E+14,,1394137,0.422
11-08-2008,RELIANCE,EQ,2251.8,2251.15,2336,2251.15,2331.3,2325.25,2314.52,2927085,6.77E+14,,1334274,0.4558
12-08-2008,RELIANCE,EQ,2325.25,2340,2374.5,2315.1,2353.3,2347.25,2345.76,3758158,8.82E+14,,1431602,0.3809
13-08-2008,RELIANCE,EQ,2347.25,2329.8,2376,2307.35,2338.75,2336.85,2340.5,3252519,7.61E+14,,1033494,0.3178
14-08-2008,RELIANCE,EQ,2336.85,2336,2345,2261.35,2275,2276.7,2302.39,2397678,5.52E+14,,731873,0.3052
18-08-2008,RELIANCE,EQ,2276.7,2290,2290,2210.2,2224,2224.8,2232.14,2513403,5.61E+14,,964637,0.3838
19-08-2008,RELIANCE,EQ,2224.8,2225,2234,2195.4,2226,2219.6,2216.27,2077098,4.60E+14,,605922,0.2917
20-08-2008,RELIANCE,EQ,2219.6,2220,2260,2217.5,2257.65,2246.35,2236.78,2273633,5.09E+14,,998165,0.439
21-08-2008,RELIANCE,EQ,2246.35,2261.25,2261.25,2202.55,2207.05,2212.65,2216.83,1954673,4.33E+14,,866051,0.4431
22-08-2008,RELIANCE,EQ,2212.65,2199.5,2259.9,2199.1,2240,2244.8,2240.57,2294686,5.14E+14,,883150,0.3849
25-08-2008,RELIANCE,EQ,2244.8,2205.35,2285,2205.35,2223,2232,2252.33,1391259,3.13E+14,,518905,0.373
26-08-2008,RELIANCE,EQ,2232,2219,2219,2146.65,2185.1,2179.35,2170.1,3475808,7.54E+14,,1571435,0.4521
27-08-2008,RELIANCE,EQ,2179.35,2199.9,2199.9,2140,2145,2148,2156.76,3693248,7.97E+14,,2100637,0.5688
28-08-2008,RELIANCE,EQ,2148,2168,2168,2052.8,2085,2070.85,2101.19,4800181,1.01E+15,,2527294,0.5265
29-08-2008,RELIANCE,EQ,2070.85,2140,2147.9,2099,2125.3,2136.2,2124.55,2517428,5.35E+14,,1043358,0.4145
01-09-2008,RELIANCE,EQ,2136.2,2120,2165.45,2103,2146.7,2141.65,2140.73,2288933,4.90E+14,,752181,0.3286
02-09-2008,RELIANCE,EQ,2141.65,2140,2225,2125,2215,2212.75,2182.23,2521424,5.50E+14,,825138,0.3273
04-09-2008,RELIANCE,EQ,2212.75,2250,2250,2132,2156,2152.25,2159.08,2663348,5.75E+14,,1134885,0.4261
05-09-2008,RELIANCE,EQ,2152.25,2105,2105,2065,2085,2080.9,2082.28,3225044,6.72E+14,,1678146,0.5203
08-09-2008,RELIANCE,EQ,2080.9,2190,2190,2125,2130.4,2133.2,2146.68,2868523,6.16E+14,,1644318,0.5732
09-09-2008,RELIANCE,EQ,2133.2,2145,2159,2086.55,2132,2142.55,2122.87,1970535,4.18E+14,,625170,0.3173
10-09-2008,RELIANCE,EQ,2142.55,2129.95,2134.7,2072,2081,2082.65,2099.32,3817866,8.01E+14,,2053846,0.538
11-09-2008,RELIANCE,EQ,2082.65,2070,2070,1982.25,2000,1997.4,2008.67,5691958,1.14E+15,,3189096,0.5603
12-09-2008,RELIANCE,EQ,1997.4,2028.95,2040,1919.7,1920,1932.65,1964.08,6817991,1.34E+15,,3504378,0.514
15-09-2008,RELIANCE,EQ,1932.65,1889.7,1900,1823.25,1880,1886.95,1856.62,5023992,9.33E+14,,2319326,0.4617
16-09-2008,RELIANCE,EQ,1886.95,1800,1935,1800,1930,1928.05,1880.7,4476452,8.42E+14,,1831883,0.4092
17-09-2008,RELIANCE,EQ,1928.05,1960,1960,1848.5,1865.15,1876.65,1886.55,4034391,7.61E+14,,1466377,0.3635
18-09-2008,RELIANCE,EQ,1876.65,1802,1948,1765,1939.95,1938.25,1864.2,8745924,1.63E+15,,5247788,0.6
19-09-2008,RELIANCE,EQ,1938.25,1981,2071.95,1960,2054,2055.1,2018.7,5157010,1.04E+15,,2240631,0.4345
22-09-2008,RELIANCE,EQ,2055.1,2100,2110,2016.3,2029,2039.1,2062.68,5798887,1.20E+15,,2415233,0.4165
23-09-2008,RELIANCE,EQ,2039.1,2000,2096.4,2000,2003,2006.45,2046.49,5184886,1.06E+15,,1597270,0.3081
24-09-2008,RELIANCE,EQ,2006.45,1990.05,2064.95,1990.05,2054,2046.1,2042.84,5464106,1.12E+15,,3263729,0.5973
25-09-2008,RELIANCE,EQ,2046.1,2041.1,2059.7,1993,2030.8,2025.7,2020.53,4918882,9.94E+14,,2387488,0.4854
26-09-2008,RELIANCE,EQ,2025.7,2018,2035,1956.2,1959,1963.2,1994.3,3470456,6.92E+14,,1276567,0.3678
29-09-2008,RELIANCE,EQ,1963.2,1975,1980,1881,1944,1932.85,1923.15,6063788,1.17E+15,,3006347,0.4958
30-09-2008,RELIANCE,EQ,1932.85,1889.9,1985,1805.4,1945.1,1949.35,1929.59,6794615,1.31E+15,,2980938,0.4387
01-10-2008,RELIANCE,EQ,1949.35,1960,1963,1883.45,1907.7,1906.7,1923.75,3475963,6.69E+14,,775302,0.223
03-10-2008,RELIANCE,EQ,1906.7,1959,1959,1745.65,1753.1,1761.45,1804.2,10688459,1.93E+15,,6145311,0.5749
06-10-2008,RELIANCE,EQ,1761.45,1729,1749,1632.6,1647,1641.6,1692.96,6053146,1.02E+15,,2440947,0.4033
07-10-2008,RELIANCE,EQ,1641.6,1661.15,1712,1613.5,1690.55,1674.65,1670.06,6456317,1.08E+15,,2174122,0.3367
08-10-2008,RELIANCE,EQ,1674.65,1630,1665.9,1508.9,1660.1,1648.55,1591.27,7673196,1.22E+15,,2470910,0.322
10-10-2008,RELIANCE,EQ,1648.55,1599.7,1599.7,1477,1536,1527.6,1534.56,8394546,1.29E+15,,4146650,0.494
13-10-2008,RELIANCE,EQ,1527.6,1558,1594,1550.2,1573.8,1571.4,1572.33,4466997,7.02E+14,,2312375,0.5177
14-10-2008,RELIANCE,EQ,1571.4,1625,1668,1610,1610.1,1621.05,1638.98,4625862,7.58E+14,,2253456,0.4871
15-10-2008,RELIANCE,EQ,1621.05,1590.05,1599.7,1506.45,1509,1520.2,1548.95,5172738,8.01E+14,,2802412,0.5418
16-10-2008,RELIANCE,EQ,1520.2,1450,1465,1325,1386.2,1391.95,1385.11,10250021,1.42E+15,,4303283,0.4198
17-10-2008,RELIANCE,EQ,1391.95,1400,1440,1286.8,1290,1306.05,1369.26,7155727,9.80E+14,,2752207,0.3846
20-10-2008,RELIANCE,EQ,1306.05,1329.95,1380,1281,1321,1320.9,1325.9,7029875,9.32E+14,,2130698,0.3031
21-10-2008,RELIANCE,EQ,1320.9,1350,1425,1323.5,1403.7,1394.95,1389.72,6723686,9.34E+14,,2031588,0.3022
22-10-2008,RELIANCE,EQ,1394.95,1372.55,1373.55,1305.5,1307,1316.8,1332.61,4467280,5.95E+14,,1296259,0.2902
23-10-2008,RELIANCE,EQ,1316.8,1271,1296.9,1195.4,1226,1217.65,1246.17,7147612,8.91E+14,,3045867,0.4261
24-10-2008,RELIANCE,EQ,1217.65,1200,1209.8,990,1011,1019.5,1105.38,9257453,1.02E+15,,3548095,0.3833
27-10-2008,RELIANCE,EQ,1019.5,1027.15,1090,930,1085,1077,1014.45,9895825,1.00E+15,,2807947,0.2838
28-10-2008,RELIANCE,EQ,1077,1170,1170,1120,1155.3,1153,1146.9,1550317,1.78E+14,,451664,0.2913
29-10-2008,RELIANCE,EQ,1153,1200,1217.9,1149,1215,1201.75,1189.32,7771683,9.24E+14,,3108343,0.4
31-10-2008,RELIANCE,EQ,1201.75,1264.95,1394.95,1235.35,1365,1375.45,1337.88,10466939,1.40E+15,,4278312,0.4087
03-11-2008,RELIANCE,EQ,1375.45,1439,1455,1397.1,1453,1441.7,1424.46,7050582,1.00E+15,,2352827,0.3337
04-11-2008,RELIANCE,EQ,1441.7,1450,1464,1375.2,1456,1451.6,1413.1,6263438,8.85E+14,,1597416,0.255
05-11-2008,RELIANCE,EQ,1451.6,1505.2,1505.2,1238.3,1248.35,1269.05,1330.89,11704998,1.56E+15,,4333055,0.3702
06-11-2008,RELIANCE,EQ,1269.05,1199.7,1233,1156.3,1173,1170.55,1197.48,9580735,1.15E+15,,2720169,0.2839
07-11-2008,RELIANCE,EQ,1170.55,1173,1239.8,1151.3,1223,1220.75,1204.32,7157451,8.62E+14,,1368165,0.1912
10-11-2008,RELIANCE,EQ,1220.75,1250.3,1308.75,1235,1302,1303.1,1277.65,4959086,6.34E+14,,1525287,0.3076
11-11-2008,RELIANCE,EQ,1303.1,1280.1,1290,1194.05,1213.1,1207.7,1220.28,6816077,8.32E+14,,2252791,0.3305
12-11-2008,RELIANCE,EQ,1207.7,1200,1206.6,1142.55,1169,1162.2,1176.08,8267192,9.72E+14,,1804809,0.2183
14-11-2008,RELIANCE,EQ,1162.2,1189.4,1195,1087.35,1150,1146.75,1139.92,11272905,1.29E+15,,3253359,0.2886
17-11-2008,RELIANCE,EQ,1146.75,1150,1169.9,1078.35,1140.3,1141.4,1113.44,7437912,8.28E+14,,1679369,0.2258
18-11-2008,RELIANCE,EQ,1141.4,1102.05,1152,1070.35,1150.05,1139.95,1126.62,7351488,8.28E+14,,1731659,0.2356
19-11-2008,RELIANCE,EQ,1139.95,1151.25,1221.85,1115,1120,1132.45,1179.66,10156564,1.20E+15,,3191708,0.3143
20-11-2008,RELIANCE,EQ,1132.45,1085,1099,1040,1063.25,1056.05,1067.42,7752644,8.28E+14,,2109401,0.2721
21-11-2008,RELIANCE,EQ,1056.05,1065,1156,1032.1,1154,1124.35,1090.86,8694181,9.48E+14,,2459379,0.2829
24-11-2008,RELIANCE,EQ,1124.35,1176.55,1176.55,1075,1136,1144.8,1125.04,7481339,8.42E+14,,1645175,0.2199
25-11-2008,RELIANCE,EQ,1144.8,1170,1188.8,1051,1052,1071.8,1126.43,7571705,8.53E+14,,1809830,0.239
26-11-2008,RELIANCE,EQ,1071.8,1066.65,1147,1066.65,1134,1138.9,1102.5,8489033,9.36E+14,,1961407,0.2311
28-11-2008,RELIANCE,EQ,1138.9,1120,1169.7,1091,1135,1134.45,1140.15,7291509,8.31E+14,,2349378,0.3222
01-12-2008,RELIANCE,EQ,1134.45,1125.3,1180,1098.15,1108,1109.4,1148.44,6362857,7.31E+14,,1393337,0.219
02-12-2008,RELIANCE,EQ,1109.4,1070,1083.7,1025,1077,1073.95,1060.85,7197583,7.64E+14,,1609184,0.2236
03-12-2008,RELIANCE,EQ,1073.95,1100.55,1114,1050,1062,1069.1,1068.56,6566724,7.02E+14,,1116137,0.17
04-12-2008,RELIANCE,EQ,1069.1,1084,1170,1050.1,1159.9,1159.1,1114.06,9266428,1.03E+15,,2333806,0.2519
05-12-2008,RELIANCE,EQ,1159.1,1175,1182,1103,1120.05,1117.6,1139.02,6679613,7.61E+14,,889986,0.1332
08-12-2008,RELIANCE,EQ,1117.6,1152.2,1174.7,1107,1117.25,1118.55,1144.04,6965801,7.97E+14,,1751139,0.2514
10-12-2008,RELIANCE,EQ,1118.55,1148.7,1234,1137,1223,1227.2,1188.02,7518930,8.93E+14,,1991852,0.2649
11-12-2008,RELIANCE,EQ,1227.2,1250,1297.7,1193.3,1291.15,1259,1225.85,9088095,1.11E+15,,2517155,0.277
12-12-2008,RELIANCE,EQ,1259,1240,1324,1206.25,1310.2,1307.1,1273.48,9928592,1.26E+15,,2128688,0.2144
15-12-2008,RELIANCE,EQ,1307.1,1349,1359,1272.2,1354,1340.55,1317.23,9859348,1.30E+15,,2672479,0.2711
16-12-2008,RELIANCE,EQ,1340.55,1350,1396.8,1325.65,1383,1388.5,1360.61,7748498,1.05E+15,,1968123,0.254
17-12-2008,RELIANCE,EQ,1388.5,1390,1407,1330.1,1339.7,1351.4,1356.35,8838463,1.20E+15,,3119731,0.353
18-12-2008,RELIANCE,EQ,1351.4,1340,1372,1282.55,1353,1361,1327.42,10705844,1.42E+15,,3216491,0.3004
19-12-2008,RELIANCE,EQ,1361,1360.25,1377.5,1322.5,1348.4,1351.3,1357.67,8237002,1.12E+15,,2098052,0.2547
22-12-2008,RELIANCE,EQ,1351.3,1305,1352.4,1279,1281,1285.55,1320.32,4876273,6.44E+14,,846623,0.1736
23-12-2008,RELIANCE,EQ,1285.55,1281,1281,1246.4,1262.3,1259.75,1263.03,3848915,4.86E+14,,399922,0.1039
24-12-2008,RELIANCE,EQ,1259.75,1251,1257,1230.15,1247,1242,1243.04,4105712,5.10E+14,,1116884,0.272
26-12-2008,RELIANCE,EQ,1242,1250,1275,1204,1216,1210.15,1241.83,3172515,3.94E+14,,565850,0.1784
29-12-2008,RELIANCE,EQ,1210.15,1200,1251.95,1188,1249.95,1246.3,1221.22,5854190,7.15E+14,,1262496,0.2157
30-12-2008,RELIANCE,EQ,1246.3,1260.05,1273,1228.15,1238.1,1250.5,1250.53,4507295,5.64E+14,,637793,0.1415
31-12-2008,RELIANCE,EQ,1250.5,1254,1265.7,1216,1232.55,1232.75,1243.19,4931305,6.13E+14,,974904,0.1977
01-01-2009,RELIANCE,EQ,1232.75,1240,1263,1235.1,1250.05,1254.65,1250.04,2856335,3.57E+14,,322652,0.113
02-01-2009,RELIANCE,EQ,1254.65,1259.7,1299.9,1252,1292.05,1286.4,1279.92,4961862,6.35E+14,,849731,0.1713
05-01-2009,RELIANCE,EQ,1286.4,1299,1377,1295.1,1372.5,1365.85,1335.85,5506969,7.36E+14,,1771203,0.3216
06-01-2009,RELIANCE,EQ,1365.85,1360,1390,1331.25,1383,1370.9,1364.8,6029600,8.23E+14,,1610855,0.2672
07-01-2009,RELIANCE,EQ,1370.9,1369,1386,1175,1198.7,1200.75,1263.92,8500550,1.07E+15,,3108951,0.3657
09-01-2009,RELIANCE,EQ,1200.75,1210,1210,1093.65,1145,1153.25,1140.71,9488130,1.08E+15,,3711487,0.3912
12-01-2009,RELIANCE,EQ,1153.25,1139.7,1145,1085,1097,1097.9,1102.52,7364584,8.12E+14,,2572120,0.3493
13-01-2009,RELIANCE,EQ,1097.9,1094.7,1146,1065,1083.35,1077.55,1104.25,6580241,7.27E+14,,1645507,0.2501
14-01-2009,RELIANCE,EQ,1077.55,1091.1,1218,1091.1,1199.5,1179.75,1146.34,6550391,7.51E+14,,2050177,0.313
15-01-2009,RELIANCE,EQ,1179.75,1141.8,1159.95,1107.5,1146.1,1142.35,1135.06,6273731,7.12E+14,,1563311,0.2492
16-01-2009,RELIANCE,EQ,1142.35,1151,1231,1139.9,1221.1,1217.35,1197.25,6661824,7.98E+14,,1682302,0.2525
19-01-2009,RELIANCE,EQ,1217.35,1224.6,1249.95,1208,1222,1229.9,1233.18,4245780,5.24E+14,,838057,0.1974
20-01-2009,RELIANCE,EQ,1229.9,1216.8,1216.8,1168,1182,1183.65,1193.77,4647100,5.55E+14,,1213648,0.2612
21-01-2009,RELIANCE,EQ,1183.65,1160,1182.9,1110,1117,1119.85,1151.81,4967385,5.72E+14,,1116456,0.2248
22-01-2009,RELIANCE,EQ,1119.85,1149.9,1154.85,1107.1,1131.45,1136.3,1131.83,6995099,7.92E+14,,1602566,0.2291
23-01-2009,RELIANCE,EQ,1136.3,1198,1335,1120,1163.6,1156.15,1154.59,8108608,9.36E+14,,2365571,0.2917
27-01-2009,RELIANCE,EQ,1156.15,1186,1233.45,1170,1231.2,1225.95,1208.82,4483385,5.42E+14,,1284361,0.2865
28-01-2009,RELIANCE,EQ,1225.95,1248,1290,1226.4,1286,1274,1252.69,4592859,5.75E+14,,1399936,0.3048
29-01-2009,RELIANCE,EQ,1274,1285,1295,1241.25,1260,1270.1,1263.11,6343343,8.01E+14,,1681315,0.2651
30-01-2009,RELIANCE,EQ,1270.1,1238,1330.8,1238,1329.8,1323.6,1294.67,5559302,7.20E+14,,1147682,0.2064
02-02-2009,RELIANCE,EQ,1323.6,1290,1352.8,1273.55,1276.2,1280,1300.56,5365466,6.98E+14,,1636919,0.3051
03-02-2009,RELIANCE,EQ,1280,1290,1334.7,1273.05,1302.55,1306.2,1305.92,6910891,9.03E+14,,1716632,0.2484
04-02-2009,RELIANCE,EQ,1306.2,1315,1337.5,1295.1,1299,1307.5,1317.33,3966740,5.23E+14,,820517,0.2068
05-02-2009,RELIANCE,EQ,1307.5,1329,1329,1271.15,1290.35,1288.8,1287.97,4106585,5.29E+14,,914590,0.2227
06-02-2009,RELIANCE,EQ,1288.8,1300,1350,1295.6,1345,1344.85,1329.19,4341063,5.77E+14,,1049000,0.2416
09-02-2009,RELIANCE,EQ,1344.85,1355,1399,1341,1391.5,1389.7,1371.79,4437777,6.09E+14,,1269735,0.2861
10-02-2009,RELIANCE,EQ,1389.7,1388.9,1414.1,1372.35,1402,1401.95,1396.35,6796751,9.49E+14,,2195077,0.323
11-02-2009,RELIANCE,EQ,1401.95,1365,1389.3,1361,1388.8,1381.25,1376.35,4205287,5.79E+14,,1083001,0.2575
12-02-2009,RELIANCE,EQ,1381.25,1378.7,1378.7,1345.3,1347.7,1351.55,1361.91,3144540,4.28E+14,,575195,0.1829
13-02-2009,RELIANCE,EQ,1351.55,1367,1404,1361,1389.7,1392.4,1389.58,2904652,4.04E+14,,851523,0.2932
16-02-2009,RELIANCE,EQ,1392.4,1384.45,1397.05,1311.1,1318.5,1320.2,1341.81,4594188,6.16E+14,,1289640,0.2807
17-02-2009,RELIANCE,EQ,1320.2,1301.15,1307,1258.2,1274.1,1267.3,1275.4,3828752,4.88E+14,,1389483,0.3629
18-02-2009,RELIANCE,EQ,1267.3,1267,1317.8,1240,1291,1295.15,1294.88,4574188,5.92E+14,,797918,0.1744
19-02-2009,RELIANCE,EQ,1295.15,1290,1309,1282.1,1293.3,1293.75,1295.64,3004383,3.89E+14,,684578,0.2279
20-02-2009,RELIANCE,EQ,1293.75,1256.05,1283,1241.55,1256.2,1253.4,1256.53,3677545,4.62E+14,,1098361,0.2987
24-02-2009,RELIANCE,EQ,1253.4,1235,1263.6,1201.35,1253,1253.25,1231.08,4570169,5.63E+14,,1050889,0.2299
25-02-2009,RELIANCE,EQ,1253.25,1265,1286,1262.55,1264.9,1266.55,1274.82,2954972,3.77E+14,,592828,0.2006
26-02-2009,RELIANCE,EQ,1266.55,1258,1297,1251.3,1294.3,1290.8,1272.68,3839552,4.89E+14,,1406343,0.3663
27-02-2009,RELIANCE,EQ,1290.8,1289.4,1293,1246.55,1255.5,1266.05,1265.67,4810161,6.09E+14,,1415537,0.2943
02-03-2009,RELIANCE,EQ,1266.05,1228.7,1263.7,1215,1218.25,1225.65,1237.64,4937991,6.11E+14,,1247678,0.2527
03-03-2009,RELIANCE,EQ,1225.65,1230,1251.95,1175,1183,1196.85,1225.07,5237026,6.42E+14,,1362694,0.2602
04-03-2009,RELIANCE,EQ,1196.85,1155.35,1217.7,1155.35,1211,1211.1,1197.96,5976700,7.16E+14,,1263143,0.2113
05-03-2009,RELIANCE,EQ,1211.1,1208,1220,1142.25,1145,1149.8,1165.91,7117449,8.30E+14,,2116832,0.2974
06-03-2009,RELIANCE,EQ,1149.8,1130,1177,1115.3,1176,1169.9,1147.84,4562909,5.24E+14,,728025,0.1596
09-03-2009,RELIANCE,EQ,1169.9,1161,1168,1138.15,1165,1153.35,1149.09,3346831,3.85E+14,,863475,0.258
12-03-2009,RELIANCE,EQ,1153.35,1181,1214.6,1158,1199.6,1202,1197.22,4864919,5.82E+14,,1305872,0.2684
13-03-2009,RELIANCE,EQ,1202,1229.9,1293.8,1226,1292.65,1284.25,1259.75,4113560,5.18E+14,,1164849,0.2832
16-03-2009,RELIANCE,EQ,1284.25,1284.25,1334,1271,1329.95,1327.6,1303.6,4526883,5.90E+14,,953815,0.2107
17-03-2009,RELIANCE,EQ,1327.6,1330,1343,1293.15,1300.4,1300.2,1315.8,4755486,6.26E+14,,944698,0.1987
18-03-2009,RELIANCE,EQ,1300.2,1315.1,1362,1315.1,1333,1331.4,1341.93,4368767,5.86E+14,,978726,0.224
19-03-2009,RELIANCE,EQ,1331.4,1338,1353.85,1320.1,1345,1345.7,1337.32,4341169,5.81E+14,,1021021,0.2352
20-03-2009,RELIANCE,EQ,1345.7,1339,1359.9,1322,1339.5,1339.2,1336.02,5105940,6.82E+14,,1660313,0.3252
23-03-2009,RELIANCE,EQ,1339.2,1354,1450,1354,1440.25,1438.45,1402.61,4971588,6.97E+14,,1492578,0.3002
24-03-2009,RELIANCE,EQ,1438.45,1450.05,1475,1440,1444.75,1452.45,1456.78,6896741,1.00E+15,,1785204,0.2588
25-03-2009,RELIANCE,EQ,1452.45,1450,1549,1450,1547,1532.2,1501.48,9567684,1.44E+15,,2861664,0.2991
26-03-2009,RELIANCE,EQ,1532.2,1549.7,1579,1523,1545,1565.5,1551.08,8215501,1.27E+15,,2468747,0.3005
27-03-2009,RELIANCE,EQ,1565.5,1554,1583.4,1535,1541.1,1548.75,1554.23,6744638,1.05E+15,,1787131,0.265
30-03-2009,RELIANCE,EQ,1548.75,1521.1,1535,1495,1534.9,1516.45,1514.23,6871088,1.04E+15,,2296915,0.3343
31-03-2009,RELIANCE,EQ,1516.45,1535,1551.95,1515,1522.1,1524.75,1538.06,5714483,8.79E+14,,2089547,0.3657
01-04-2009,RELIANCE,EQ,1524.75,1523,1594,1497.35,1589.4,1581.25,1547.09,4777855,7.39E+14,,813903,0.1703
02-04-2009,RELIANCE,EQ,1581.25,1610,1680,1602.25,1670,1661.35,1651.76,5489146,9.07E+14,,1924755,0.3506
06-04-2009,RELIANCE,EQ,1661.35,1700,1742.3,1645.6,1674.85,1671.6,1681.61,5259028,8.84E+14,,1348687,0.2565
08-04-2009,RELIANCE,EQ,1671.6,1639.95,1739,1605,1729.35,1725.15,1657.62,9194966,1.52E+15,,3318188,0.3609
09-04-2009,RELIANCE,EQ,1725.15,1750,1767.85,1705.25,1733.3,1735.75,1736.03,5193767,9.02E+14,,1022131,0.1968
13-04-2009,RELIANCE,EQ,1735.75,1759.95,1789,1723,1761.85,1773.55,1754.26,3804850,6.67E+14,,903958,0.2376
15-04-2009,RELIANCE,EQ,1773.55,1750,1839.7,1733.15,1836.95,1830.05,1798.92,6047211,1.09E+15,,2083908,0.3446
16-04-2009,RELIANCE,EQ,1830.05,1811.1,1840,1718.35,1727,1735,1773.95,6619758,1.17E+15,,2089147,0.3156
17-04-2009,RELIANCE,EQ,1735,1750.1,1780.65,1702.35,1726,1716.95,1750.53,6420246,1.12E+15,,1788741,0.2786
20-04-2009,RELIANCE,EQ,1716.95,1720,1754.7,1688.3,1719.2,1715.4,1724.67,4930249,8.50E+14,,1424041,0.2888
21-04-2009,RELIANCE,EQ,1715.4,1695,1733.65,1684.7,1712,1706.1,1708.77,5002628,8.55E+14,,1142606,0.2284
22-04-2009,RELIANCE,EQ,1706.1,1720,1733,1691,1717.6,1718,1713.04,4423560,7.58E+14,,1043575,0.2359
23-04-2009,RELIANCE,EQ,1718,1717,1774.9,1696,1770.5,1763.7,1740.47,4239012,7.38E+14,,761586,0.1797
24-04-2009,RELIANCE,EQ,1763.7,1750,1802,1727,1800,1788.85,1762.03,5475144,9.65E+14,,1983521,0.3623
27-04-2009,RELIANCE,EQ,1788.85,1791,1807,1761,1784,1785.55,1784.08,4197673,7.49E+14,,1370436,0.3265
28-04-2009,RELIANCE,EQ,1785.55,1781,1792,1731,1735,1737.15,1763.73,4024229,7.10E+14,,1060934,0.2636
29-04-2009,RELIANCE,EQ,1737.15,1751,1820,1745.85,1810.2,1806.25,1787.05,4271409,7.63E+14,,1881500,0.4405
04-05-2009,RELIANCE,EQ,1806.25,1851,1895,1840.3,1875,1887.1,1875.77,4285511,8.04E+14,,1986955,0.4636
05-05-2009,RELIANCE,EQ,1887.1,1885,1894.7,1836,1875.25,1883.65,1864.55,4878488,9.10E+14,,1557470,0.3193
06-05-2009,RELIANCE,EQ,1883.65,1889,1938.1,1860,1879.05,1881.5,1899.61,4881911,9.27E+14,,1021445,0.2092
07-05-2009,RELIANCE,EQ,1881.5,1850,1924.9,1850,1915,1915.55,1908.13,3674123,7.01E+14,,1006380,0.2739
08-05-2009,RELIANCE,EQ,1915.55,1920,1932,1875,1896,1900.3,1903.94,3985320,7.59E+14,,975809,0.2449
11-05-2009,RELIANCE,EQ,1900.3,1919,1928,1850.1,1859,1861.6,1879,3757600,7.06E+14,,1223759,0.3257
12-05-2009,RELIANCE,EQ,1861.6,1849.95,1975.4,1843,1971.5,1959.9,1901.62,4585587,8.72E+14,,1408674,0.3072
13-05-2009,RELIANCE,EQ,1959.9,1972.25,1975,1906,1930.75,1933,1940.71,5226617,1.01E+15,,1305176,0.2497
14-05-2009,RELIANCE,EQ,1933,1902.25,1927.5,1880.2,1911.6,1908.95,1908.69,4047066,7.72E+14,,998967,0.2468
15-05-2009,RELIANCE,EQ,1908.95,1915,1960,1911.65,1959.55,1950.7,1936.22,3153527,6.11E+14,,902712,0.2863
18-05-2009,RELIANCE,EQ,1950.7,2147,2535,2101.25,2320.3,2367.55,2355.29,52820,1.24E+13,,51675,0.9783
19-05-2009,RELIANCE,EQ,2367.55,2450,2500,2200,2217.7,2230.9,2287.03,10473822,2.40E+15,,5118378,0.4887
20-05-2009,RELIANCE,EQ,2230.9,2200,2252.7,2136.2,2143.05,2152.45,2182.19,6746905,1.47E+15,,3597204,0.5332
21-05-2009,RELIANCE,EQ,2152.45,2145,2177,2102.55,2111.25,2115.45,2140.87,3977372,8.52E+14,,1633045,0.4106
22-05-2009,RELIANCE,EQ,2115.45,2099.8,2207.2,2091,2180,2185.75,2165.74,4446371,9.63E+14,,1440804,0.324
25-05-2009,RELIANCE,EQ,2185.75,2200,2215,2154,2187,2194.75,2181.56,3104057,6.77E+14,,1018646,0.3282
26-05-2009,RELIANCE,EQ,2194.75,2180.1,2209,2130.5,2139.7,2142.7,2160.13,2484080,5.37E+14,,787780,0.3171
27-05-2009,RELIANCE,EQ,2142.7,2172,2205,2152.45,2200,2186.35,2176.38,5225093,1.14E+15,,3022615,0.5785
28-05-2009,RELIANCE,EQ,2186.35,2180,2246,2180,2210,2220.55,2225.75,4498063,1.00E+15,,1922708,0.4275
29-05-2009,RELIANCE,EQ,2220.55,2244.8,2307.7,2213,2258,2271.9,2270.14,6396695,1.45E+15,,2688190,0.4202
01-06-2009,RELIANCE,EQ,2271.9,2330,2330,2256.15,2280.3,2282.2,2288.77,2977383,6.81E+14,,1056875,0.355
02-06-2009,RELIANCE,EQ,2282.2,2300.1,2308.45,2224.05,2280.35,2279.2,2260.29,3299111,7.46E+14,,1085837,0.3291
03-06-2009,RELIANCE,EQ,2279.2,2261.3,2307.5,2225.5,2232.2,2245.9,2260.59,3438123,7.77E+14,,1244339,0.3619
04-06-2009,RELIANCE,EQ,2245.9,2224.8,2268.85,2160,2258.05,2261.75,2216.74,3860237,8.56E+14,,1054349,0.2731
05-06-2009,RELIANCE,EQ,2261.75,2275,2281,2190,2206.7,2212.75,2226.9,4677671,1.04E+15,,2374962,0.5077
08-06-2009,RELIANCE,EQ,2212.75,2207,2261.8,2176,2178.95,2194,2215.93,3778012,8.37E+14,,883282,0.2338
09-06-2009,RELIANCE,EQ,2194,2188,2291,2175,2290,2272.15,2243.23,4153933,9.32E+14,,1639915,0.3948
10-06-2009,RELIANCE,EQ,2272.15,2291,2339.9,2286.15,2314.2,2320.2,2319.56,3965233,9.20E+14,,1663375,0.4195
11-06-2009,RELIANCE,EQ,2320.2,2320,2325,2282.5,2288.05,2303.25,2301.77,2541401,5.85E+14,,931528,0.3665
12-06-2009,RELIANCE,EQ,2303.25,2310,2379,2305.25,2348,2362.1,2348.04,4916730,1.15E+15,,1434689,0.2918
15-06-2009,RELIANCE,EQ,2362.1,2359.7,2359.7,2165.3,2175,2178.8,2226.29,7140962,1.59E+15,,2324840,0.3256
16-06-2009,RELIANCE,EQ,2178.8,2150,2184.9,2126.6,2133.75,2143.35,2156.5,5128268,1.11E+15,,1996505,0.3893
17-06-2009,RELIANCE,EQ,2143.35,2125.8,2178,2036.35,2048.35,2051.35,2118.78,4919878,1.04E+15,,1437710,0.2922
18-06-2009,RELIANCE,EQ,2051.35,2058,2072.5,1990.1,2034.25,2025.05,2034.18,6207405,1.26E+15,,2024681,0.3262
19-06-2009,RELIANCE,EQ,2025.05,2045,2062.45,1977.1,2033,2041.5,2027.02,4851582,9.83E+14,,1373417,0.2831
22-06-2009,RELIANCE,EQ,2041.5,2047.7,2050,1932.55,1935,1952.5,1987.95,4621154,9.19E+14,,1478157,0.3199
23-06-2009,RELIANCE,EQ,1952.5,1900,2033.7,1900,2001.1,2015.3,1983.49,5946495,1.18E+15,,1493505,0.2512
24-06-2009,RELIANCE,EQ,2015.3,2025,2035.75,1972.05,1993.4,2002.35,2005.52,4710244,9.45E+14,,1591690,0.3379
25-06-2009,RELIANCE,EQ,2002.35,2001.2,2024,1942.45,1972,1958.1,1977.43,5335839,1.06E+15,,2633248,0.4935
26-06-2009,RELIANCE,EQ,1958.1,1966.15,2037,1962.95,2024.7,2029.2,2001.57,3979065,7.96E+14,,1278764,0.3214
29-06-2009,RELIANCE,EQ,2029.2,2026,2112.9,2004.75,2078,2087,2075.93,3726361,7.74E+14,,1111606,0.2983
30-06-2009,RELIANCE,EQ,2087,2100,2109.3,2010.6,2029,2023.4,2047.11,2981288,6.10E+14,,766836,0.2572
01-07-2009,RELIANCE,EQ,2023.4,2029.9,2085,1988,2054.8,2058.8,2038.09,3718079,7.58E+14,,711059,0.1912
02-07-2009,RELIANCE,EQ,2058.8,2183,2183,1995.35,2004.3,2011.35,2023.28,3850061,7.79E+14,,1027152,0.2668
03-07-2009,RELIANCE,EQ,2011.35,2000,2035.1,1980,2028,2027.65,2012.52,4332698,8.72E+14,,1514808,0.3496
06-07-2009,RELIANCE,EQ,2027.65,2048,2052,1861.05,1882,1893.15,1955.02,5923485,1.16E+15,,2022185,0.3414
07-07-2009,RELIANCE,EQ,1893.15,1901,1913,1825.2,1857,1855.45,1855.34,5835396,1.08E+15,,2340275,0.401
08-07-2009,RELIANCE,EQ,1855.45,1855.45,1890,1797.3,1831.1,1829.65,1843.28,5771172,1.06E+15,,1739053,0.3013
09-07-2009,RELIANCE,EQ,1829.65,1835,1874.9,1830.1,1846,1853.4,1857.35,3688001,6.85E+14,,1051005,0.285
10-07-2009,RELIANCE,EQ,1853.4,1853,1866.95,1745,1754.4,1775.15,1819.99,4201235,7.65E+14,,1285856,0.3061
13-07-2009,RELIANCE,EQ,1775.15,1749.7,1768.5,1717.1,1746.7,1750.95,1740.57,4149470,7.22E+14,,1405750,0.3388
14-07-2009,RELIANCE,EQ,1750.95,1774,1825,1766,1823.25,1814.05,1788.73,3699051,6.62E+14,,1324021,0.3579
15-07-2009,RELIANCE,EQ,1814.05,1850,1890,1806.55,1889.9,1876.3,1843.27,3173993,5.85E+14,,969579,0.3055
16-07-2009,RELIANCE,EQ,1876.3,1901,1968.4,1880,1935.5,1935.4,1923.99,5526846,1.06E+15,,1834348,0.3319
17-07-2009,RELIANCE,EQ,1935.4,1945.1,1966,1925.3,1940,1937.05,1946.87,3305062,6.43E+14,,670368,0.2028
20-07-2009,RELIANCE,EQ,1937.05,1960,2039,1950,2032,2033.3,2009.7,4118480,8.28E+14,,1126593,0.2735
21-07-2009,RELIANCE,EQ,2033.3,2088.7,2088.7,2007.35,2015.2,2018.65,2026.51,3083413,6.25E+14,,1056139,0.3425
22-07-2009,RELIANCE,EQ,2018.65,2025,2057.6,1962.6,1972.1,1975.7,2000.51,3145153,6.29E+14,,666712,0.212
23-07-2009,RELIANCE,EQ,1975.7,1990,2053.8,1987,2047,2041.55,2022.44,2965247,6.00E+14,,944649,0.3186
24-07-2009,RELIANCE,EQ,2041.55,2050,2067.4,1986.1,2020,2016.85,2016.63,4238518,8.55E+14,,1047480,0.2471
27-07-2009,RELIANCE,EQ,2016.85,1950,1995,1906.65,1939,1940.65,1929.32,6017644,1.16E+15,,2348513,0.3903
28-07-2009,RELIANCE,EQ,1940.65,1947,1959.7,1885.6,1902.4,1907.6,1909.39,5756294,1.10E+15,,2700764,0.4692
29-07-2009,RELIANCE,EQ,1907.6,1900,1938,1871,1925.5,1930.4,1904.76,4766525,9.08E+14,,1358011,0.2849
30-07-2009,RELIANCE,EQ,1930.4,1920,1925.4,1889,1900.7,1900.3,1909.19,3079359,5.88E+14,,1285026,0.4173
31-07-2009,RELIANCE,EQ,1900.3,1915,1974.9,1911.25,1974,1955.4,1942.41,3491976,6.78E+14,,1332215,0.3815
03-08-2009,RELIANCE,EQ,1955.4,1968.9,2031,1958.1,2029.15,2017,1991.69,2737892,5.45E+14,,846926,0.3093
04-08-2009,RELIANCE,EQ,2017,2033,2053,2002.5,2035.9,2039.75,2033.13,3837378,7.80E+14,,1465082,0.3818
05-08-2009,RELIANCE,EQ,2039.75,2035,2084,2031.6,2073.9,2076.4,2061.95,3804751,7.85E+14,,998659,0.2625
06-08-2009,RELIANCE,EQ,2076.4,2043.65,2125,2026.35,2047.35,2046.8,2079.24,4917080,1.02E+15,,1413891,0.2875
07-08-2009,RELIANCE,EQ,2046.8,2036.5,2064,1990.2,1990.3,1997.75,2020.3,3999933,8.08E+14,,1371682,0.3429
10-08-2009,RELIANCE,EQ,1997.75,2030.45,2034.75,1973,1980,1988.1,1999.84,3013118,6.03E+14,,843133,0.2798
11-08-2009,RELIANCE,EQ,1988.1,1993,2048.05,1979,1994.95,2000.4,2014.77,3140057,6.33E+14,,662134,0.2109
12-08-2009,RELIANCE,EQ,2000.4,1974.95,2000,1943.3,1990,1990.7,1971.83,3424032,6.75E+14,,1032389,0.3015
13-08-2009,RELIANCE,EQ,1990.7,2025,2044.1,1997,2028,2024.3,2021.03,3031487,6.13E+14,,920095,0.3035
14-08-2009,RELIANCE,EQ,2024.3,2027,2064,2007,2029,2036.45,2035.31,3344427,6.81E+14,,678931,0.203
17-08-2009,RELIANCE,EQ,2036.45,2009,2010,1925,1928,1941.95,1964.83,3433349,6.75E+14,,1521631,0.4432
18-08-2009,RELIANCE,EQ,1941.95,1923.7,1956.2,1920.15,1939.7,1941.2,1941.09,2973261,5.77E+14,,799885,0.269
19-08-2009,RELIANCE,EQ,1941.2,1940,1949.9,1871,1885,1885.85,1901.28,3331420,6.33E+14,,960395,0.2883
20-08-2009,RELIANCE,EQ,1885.85,1900,1929,1888.55,1895,1898.4,1912.28,2352019,4.50E+14,,921261,0.3917
21-08-2009,RELIANCE,EQ,1898.4,1888,1935,1867.6,1928,1928.8,1904.04,3010806,5.73E+14,,784840,0.2607
24-08-2009,RELIANCE,EQ,1928.8,1960,1980.9,1948.6,1970,1974.3,1967.14,2530517,4.98E+14,,1232808,0.4872
25-08-2009,RELIANCE,EQ,1974.3,1965.2,2033,1955.55,2026,2025.65,1995.46,3250116,6.49E+14,,958629,0.295
26-08-2009,RELIANCE,EQ,2025.65,2026.05,2046.7,2011.25,2037.5,2040.15,2033.83,2513686,5.11E+14,,927828,0.3691
27-08-2009,RELIANCE,EQ,2040.15,2034,2059,2020,2049.65,2042.35,2041.53,2934592,5.99E+14,,1409966,0.4805
28-08-2009,RELIANCE,EQ,2042.35,2050,2080,2025.55,2068,2074.1,2056.51,2500430,5.14E+14,,728104,0.2912
31-08-2009,RELIANCE,EQ,2074.1,2064,2064,1995,1998.7,2005.1,2021.94,3604830,7.29E+14,,1783009,0.4946
01-09-2009,RELIANCE,EQ,2005.1,2024.8,2042,1965.4,1983.25,1980.85,2001.01,2598213,5.20E+14,,728083,0.2802
02-09-2009,RELIANCE,EQ,1980.85,1969,1997.9,1960,1967,1971.15,1976.44,2725762,5.39E+14,,791058,0.2902
03-09-2009,RELIANCE,EQ,1971.15,1980,1987.2,1923.3,1927.75,1930.8,1951.55,3022616,5.90E+14,,1082527,0.3581
04-09-2009,RELIANCE,EQ,1930.8,1938,1994,1935,1979.7,1981.15,1963.56,2898625,5.69E+14,,910530,0.3141
07-09-2009,RELIANCE,EQ,1981.15,1985,2008.95,1976.5,1999.6,2002.85,1994.54,2580500,5.15E+14,,964373,0.3737
08-09-2009,RELIANCE,EQ,2002.85,2015,2094.4,2005.35,2074.5,2075.6,2058.72,5949983,1.22E+15,,3078847,0.5175
09-09-2009,RELIANCE,EQ,2075.6,2075,2174.5,2062,2172.8,2168.45,2137.02,6009262,1.28E+15,,2599019,0.4325
10-09-2009,RELIANCE,EQ,2168.45,2190.05,2239.9,2132.6,2140.5,2147.45,2176.5,4076750,8.87E+14,,1623478,0.3982
11-09-2009,RELIANCE,EQ,2147.45,2165,2171.3,2105,2147,2140.85,2138.16,3585424,7.67E+14,,1557026,0.4343
14-09-2009,RELIANCE,EQ,2140.85,2135,2159.1,2111.5,2145,2139.5,2137.22,2176986,4.65E+14,,715813,0.3288
15-09-2009,RELIANCE,EQ,2139.5,2142,2184,2142,2179.4,2180.9,2172.39,2157020,4.69E+14,,950932,0.4409
16-09-2009,RELIANCE,EQ,2180.9,2196,2218.7,2163.6,2183,2184,2180.27,2215286,4.83E+14,,896563,0.4047
17-09-2009,RELIANCE,EQ,2184,2185,2200,2071,2074.7,2086.15,2116.23,16579451,3.51E+15,,9699857,0.5851
18-09-2009,RELIANCE,EQ,2086.15,2080,2113,2075.1,2099.7,2102.55,2099.16,2938873,6.17E+14,,1065588,0.3626
22-09-2009,RELIANCE,EQ,2102.55,2128.7,2139.7,2088.1,2092.5,2097.95,2112.62,2629983,5.56E+14,,1045639,0.3976
23-09-2009,RELIANCE,EQ,2097.95,2097,2125,2090,2100,2101.7,2106.37,2784741,5.87E+14,,1187165,0.4263
24-09-2009,RELIANCE,EQ,2101.7,2090,2130,2058,2097.25,2100.95,2088.54,4761898,9.95E+14,,2634127,0.5532
25-09-2009,RELIANCE,EQ,2100.95,2084.4,2147.9,2075.1,2128,2135,2123.97,3566397,7.57E+14,,1109528,0.3111
29-09-2009,RELIANCE,EQ,2135,2145.5,2181.6,2140,2167.5,2171.05,2165.84,4600745,9.96E+14,,2774200,0.603
30-09-2009,RELIANCE,EQ,2171.05,2184,2212.9,2165,2199,2201.65,2199.68,4222636,9.29E+14,,2313646,0.5479
01-10-2009,RELIANCE,EQ,2201.65,2199.9,2199.9,2154,2178,2174.35,2173,3010715,6.54E+14,,1492914,0.4959
05-10-2009,RELIANCE,EQ,2174.35,2159.9,2172,2121.3,2135,2139.1,2138.9,2961545,6.33E+14,,1513443,0.511
06-10-2009,RELIANCE,EQ,2139.1,2159.95,2159.95,2102,2128.5,2134.1,2129.41,3669459,7.81E+14,,1928033,0.5254
07-10-2009,RELIANCE,EQ,2134.1,2149.5,2158,2084.1,2097,2101.3,2129.52,3100036,6.60E+14,,1621688,0.5231
08-10-2009,RELIANCE,EQ,2101.3,2200,2235.5,2100,2102.5,2119.65,2147.5,7026835,1.51E+15,,3488892,0.4965
09-10-2009,RELIANCE,EQ,2119.65,2128.65,2131.6,2090,2097,2099.75,2107.91,3162237,6.67E+14,,1492395,0.4719
12-10-2009,RELIANCE,EQ,2099.75,2120,2186,2120,2162,2169.05,2153.35,4496196,9.68E+14,,2240071,0.4982
14-10-2009,RELIANCE,EQ,2169.05,2175,2197.5,2152.65,2182.45,2184.2,2179.76,3335821,7.27E+14,,1712691,0.5134
15-10-2009,RELIANCE,EQ,2184.2,2199,2221.8,2165,2170.6,2171.5,2190.06,3250759,7.12E+14,,1449404,0.4459
16-10-2009,RELIANCE,EQ,2171.5,2170,2226,2161,2224.85,2218.75,2207.38,3357818,7.41E+14,,1539356,0.4584
17-10-2009,RELIANCE,EQ,2218.75,2285.3,2285.3,2211.3,2216,2225.2,2229.06,740522,1.65E+14,,319073,0.4309
20-10-2009,RELIANCE,EQ,2225.2,2245,2283.3,2177.85,2182,2184.55,2205.53,3161589,6.97E+14,,1580757,0.5
21-10-2009,RELIANCE,EQ,2184.55,2179,2209,2168.65,2179,2182.2,2190.85,2549442,5.59E+14,,980652,0.3847
22-10-2009,RELIANCE,EQ,2182.2,2182,2182,2121,2128.4,2135.2,2148.88,2310668,4.97E+14,,904731,0.3915
23-10-2009,RELIANCE,EQ,2135.2,2146.2,2154.3,2037.6,2051.25,2047.35,2080.02,5039726,1.05E+15,,2429413,0.4821
26-10-2009,RELIANCE,EQ,2047.35,2050,2068,2004,2016,2015.35,2030.49,3170009,6.44E+14,,1252773,0.3952
27-10-2009,RELIANCE,EQ,2015.35,2002,2010,1975,1985,1991,1989.9,3535555,7.04E+14,,1617456,0.4575
28-10-2009,RELIANCE,EQ,1991,1985.05,2043.35,1985.05,2036.2,2034.15,2022.72,2949900,5.97E+14,,1161475,0.3937
29-10-2009,RELIANCE,EQ,2034.15,2001,2043.9,1980.4,1986,1999.4,2012.93,3530103,7.11E+14,,1501396,0.4253
30-10-2009,RELIANCE,EQ,1999.4,2001.05,2035,1922,1927,1931.15,1958.58,4981242,9.76E+14,,2230781,0.4478
03-11-2009,RELIANCE,EQ,1931.15,1920.05,1924.8,1802.25,1811.3,1818.55,1872.37,4898276,9.17E+14,,2495463,0.5095
04-11-2009,RELIANCE,EQ,1818.55,1850,1928,1832.7,1923.5,1920.7,1894.41,4567661,8.65E+14,,2144187,0.4694
05-11-2009,RELIANCE,EQ,1920.7,1909.15,1948,1851,1947.5,1941.15,1894.57,3438724,6.51E+14,,801366,0.233
06-11-2009,RELIANCE,EQ,1941.15,1930,1974.9,1930,1958,1957.5,1958.3,3498033,6.85E+14,,1870274,0.5347
09-11-2009,RELIANCE,EQ,1957.5,1975,2032,1961.6,2025.05,2024.4,2009.47,3278186,6.59E+14,,1272691,0.3882
10-11-2009,RELIANCE,EQ,2024.4,2040,2102.45,2005,2057.1,2054.5,2059.82,6326351,1.30E+15,,2461562,0.3891
11-11-2009,RELIANCE,EQ,2054.5,2068,2130.4,2035.65,2124.05,2114,2085.52,4183569,8.72E+14,,1866765,0.4462
12-11-2009,RELIANCE,EQ,2114,2125,2146,2084,2098,2101.25,2108.27,3808929,8.03E+14,,1311566,0.3443
13-11-2009,RELIANCE,EQ,2101.25,2090,2129,2084.1,2119,2119.5,2111.92,2557890,5.40E+14,,692449,0.2707
16-11-2009,RELIANCE,EQ,2119.5,2149,2161.9,2131.65,2150,2153.6,2147.53,2067266,4.44E+14,,788197,0.3813
17-11-2009,RELIANCE,EQ,2153.6,2160,2161.7,2107,2123,2132.35,2130.04,3005633,6.40E+14,,944754,0.3143
18-11-2009,RELIANCE,EQ,2132.35,2162,2162,2094.1,2101,2100.05,2110.9,3907563,8.25E+14,,1940130,0.4965
19-11-2009,RELIANCE,EQ,2100.05,2098.75,2109.9,2072.9,2083,2083.8,2091.89,2313331,4.84E+14,,896493,0.3875
20-11-2009,RELIANCE,EQ,2083.8,2080,2134.95,2065,2133,2123.3,2099.81,3088581,6.49E+14,,1318011,0.4267
23-11-2009,RELIANCE,EQ,2123.3,2160,2207.75,2133.05,2193.2,2194.95,2184.21,5528258,1.21E+15,,2535125,0.4586
24-11-2009,RELIANCE,EQ,2194.95,2192,2205,2168.1,2176.5,2177.2,2178.42,3472510,7.56E+14,,1839093,0.5296
25-11-2009,RELIANCE,EQ,2177.2,2185.75,2225.9,2169.9,2195.8,2194.7,2206.62,4152810,9.16E+14,,2046556,0.4928
26-11-2009,RELIANCE,EQ,2194.7,1111,1111,1053.3,1060,1063.75,1075.95,5079362,5.47E+14,,1715999,0.3378
27-11-2009,RELIANCE,EQ,1063.75,1050,1058,1011,1055.25,1045.95,1031.62,5821983,6.01E+14,,2072064,0.3559
30-11-2009,RELIANCE,EQ,1045.95,1062.5,1078.9,1054,1058,1063.5,1067.15,4130831,4.41E+14,,1523861,0.3689
01-12-2009,RELIANCE,EQ,1063.5,1075,1100,1067.2,1099.5,1098,1086.9,2859884,3.11E+14,,1110830,0.3884
02-12-2009,RELIANCE,EQ,1098,1105.25,1118.65,1091.2,1096,1100.45,1105.31,4727337,5.23E+14,,2281472,0.4826
03-12-2009,RELIANCE,EQ,1100.45,1104.9,1120,1092.1,1092.2,1099.65,1107.21,3980841,4.41E+14,,1773971,0.4456
04-12-2009,RELIANCE,EQ,1099.65,1091,1107,1080.3,1090.3,1088.4,1093.39,3191869,3.49E+14,,1035850,0.3245
07-12-2009,RELIANCE,EQ,1088.4,1088,1094.1,1050,1053.7,1055,1068.5,4725251,5.05E+14,,2428747,0.514
08-12-2009,RELIANCE,EQ,1055,1060,1084.45,1055.15,1081.05,1080.35,1074.94,4670917,5.02E+14,,2027852,0.4341
09-12-2009,RELIANCE,EQ,1080.35,1070,1078,1062.15,1072.3,1071.85,1071.41,2555542,2.74E+14,,879232,0.344
10-12-2009,RELIANCE,EQ,1071.85,1073.7,1082,1062,1068.05,1071.8,1072.31,2958917,3.17E+14,,1162375,0.3928
11-12-2009,RELIANCE,EQ,1071.8,1080,1088,1064.5,1072,1071.25,1076.77,3531678,3.80E+14,,1386900,0.3927
14-12-2009,RELIANCE,EQ,1071.25,1068,1084,1063,1067,1067.95,1074.34,3182678,3.42E+14,,1220305,0.3834
15-12-2009,RELIANCE,EQ,1067.95,1068,1074,1048,1049,1051.6,1060.24,3354156,3.56E+14,,1465924,0.437
16-12-2009,RELIANCE,EQ,1051.6,1049.9,1055,1038.1,1052,1047.15,1045.76,3376882,3.53E+14,,1583013,0.4688
17-12-2009,RELIANCE,EQ,1047.15,1054.8,1054.8,1030,1032.7,1034.95,1038.94,3245059,3.37E+14,,1268866,0.391
18-12-2009,RELIANCE,EQ,1034.95,1035,1035,1005,1006.25,1007.65,1017.39,5025388,5.11E+14,,2400051,0.4776
21-12-2009,RELIANCE,EQ,1007.65,1001,1030.8,990,1013.5,1016.95,1014.94,5621862,5.71E+14,,1552536,0.2762
22-12-2009,RELIANCE,EQ,1016.95,1018.2,1028.8,1011.3,1019,1019.2,1020.79,3186287,3.25E+14,,785011,0.2464
23-12-2009,RELIANCE,EQ,1019.2,1025,1067.9,1021.4,1066,1066.2,1051.2,4903897,5.15E+14,,1676075,0.3418
24-12-2009,RELIANCE,EQ,1066.2,1075,1083.8,1058.35,1072.8,1076.3,1071.2,3691064,3.95E+14,,1245899,0.3375
29-12-2009,RELIANCE,EQ,1076.3,1079,1089,1070,1080,1080.25,1081.74,2782375,3.01E+14,,1271973,0.4572
30-12-2009,RELIANCE,EQ,1080.25,1079.8,1085,1069.5,1076,1076.05,1077.14,2121225,2.28E+14,,873929,0.412
31-12-2009,RELIANCE,EQ,1076.05,1084,1096,1081.35,1093.35,1090.55,1090.28,4009836,4.37E+14,,2150984,0.5364
04-01-2010,RELIANCE,EQ,1090.55,1091.1,1091.1,1021.85,1077.3,1075.5,1044.44,17520006,1.83E+15,,14348117,0.819
05-01-2010,RELIANCE,EQ,1075.5,1149.9,1149.9,1065.4,1068.7,1070.7,1078.03,4890040,5.27E+14,,2861065,0.5851
06-01-2010,RELIANCE,EQ,1070.7,1079.9,1094.5,1070.65,1087,1088,1084.64,5415538,5.87E+14,,2539975,0.469
07-01-2010,RELIANCE,EQ,1088,1088,1115,1078,1101.9,1106.05,1103.49,5988404,6.61E+14,,2522438,0.4212
08-01-2010,RELIANCE,EQ,1106.05,1108,1113.8,1096,1103.9,1103.15,1104.79,3453926,3.82E+14,,1253746,0.363
11-01-2010,RELIANCE,EQ,1103.15,1134.7,1149.7,1050,1083.5,1081.5,1059.88,43122135,4.57E+15,,34958879,0.8107
12-01-2010,RELIANCE,EQ,1081.5,1095,1137.3,1077,1079.1,1084.35,1092.17,7495359,8.19E+14,,4085590,0.5451
13-01-2010,RELIANCE,EQ,1084.35,1088,1092,1068.6,1088,1088.6,1085.06,3511078,3.81E+14,,1497490,0.4265
14-01-2010,RELIANCE,EQ,1088.6,1086,1124.8,1086,1121.05,1121.7,1113.84,5610718,6.25E+14,,3016976,0.5377
15-01-2010,RELIANCE,EQ,1121.7,1125.8,1138.9,1105.05,1107.9,1110.75,1120,4289733,4.80E+14,,2557750,0.5962
18-01-2010,RELIANCE,EQ,1110.75,1107,1116.45,1091.95,1099,1099.5,1105.59,3239525,3.58E+14,,1519653,0.4691
19-01-2010,RELIANCE,EQ,1099.5,1100,1106.05,1082.65,1085.9,1085,1095.62,2986363,3.27E+14,,1520965,0.5093
20-01-2010,RELIANCE,EQ,1085,1095,1097.1,1072,1076.4,1077.5,1084.31,4418747,4.79E+14,,2726964,0.6171
21-01-2010,RELIANCE,EQ,1077.5,1075,1077,1050.25,1053,1054.05,1062.58,4254235,4.52E+14,,2315611,0.5443
22-01-2010,RELIANCE,EQ,1054.05,1041,1071,1029.5,1051.7,1053.85,1053.09,9113512,9.60E+14,,3938847,0.4322
25-01-2010,RELIANCE,EQ,1053.85,1049.65,1054.4,1036.7,1041.35,1042.05,1045.5,3061478,3.20E+14,,1625799,0.5311
27-01-2010,RELIANCE,EQ,1042.05,1034,1050,1020,1026,1027.55,1032.66,5678803,5.86E+14,,2746015,0.4836
28-01-2010,RELIANCE,EQ,1027.55,1040,1046.45,1025,1038.35,1037.15,1037.35,7594324,7.88E+14,,4237505,0.558
29-01-2010,RELIANCE,EQ,1037.15,1032.9,1051.8,1018.1,1048,1046.2,1035.23,5333541,5.52E+14,,2154123,0.4039
01-02-2010,RELIANCE,EQ,1046.2,1037.5,1055,1035.55,1046,1045.4,1046.54,2773369,2.90E+14,,1095182,0.3949
02-02-2010,RELIANCE,EQ,1045.4,1052,1056.35,1024.1,1027,1027.3,1037.43,3942831,4.09E+14,,1795002,0.4553
03-02-2010,RELIANCE,EQ,1027.3,1031.1,1048.4,1031.1,1033,1033.95,1039.18,3440695,3.58E+14,,1578729,0.4588
04-02-2010,RELIANCE,EQ,1033.95,1038,1038,1014,1020,1019.15,1027.44,2737193,2.81E+14,,927033,0.3387
05-02-2010,RELIANCE,EQ,1019.15,975,1007.75,975,981.55,981.7,990.64,6830723,6.77E+14,,3359846,0.4919
06-02-2010,RELIANCE,EQ,981.7,990,997.5,985.4,993.75,993.75,992.34,647435,6.42E+13,,194115,0.2998
08-02-2010,RELIANCE,EQ,993.75,985,1004.35,975,990.7,994.35,987.98,5919146,5.85E+14,,2684910,0.4536
09-02-2010,RELIANCE,EQ,994.35,993.75,998,982.7,992.25,993.25,991.87,3266918,3.24E+14,,1319304,0.4038
10-02-2010,RELIANCE,EQ,993.25,999.9,999.9,982,983,985.1,989.41,4174214,4.13E+14,,2084065,0.4993
11-02-2010,RELIANCE,EQ,985.1,989.25,1019.8,988.5,1018.8,1015.15,1003.95,5360299,5.38E+14,,2570682,0.4796
15-02-2010,RELIANCE,EQ,1015.15,1027,1027,1007.6,1009,1010,1016.13,3085557,3.14E+14,,1519059,0.4923
16-02-2010,RELIANCE,EQ,1010,1010.1,1021,1005,1020,1017.75,1013.91,2301434,2.33E+14,,1029860,0.4475
17-02-2010,RELIANCE,EQ,1017.75,1025,1037.8,1022.05,1031,1032.55,1029.06,3572783,3.68E+14,,2105966,0.5894
18-02-2010,RELIANCE,EQ,1032.55,1030,1038.35,995,998,997.8,1004.53,4533745,4.55E+14,,2357685,0.52
19-02-2010,RELIANCE,EQ,997.8,995,995,977.15,984,983.2,984.36,4058388,3.99E+14,,1862270,0.4589
22-02-2010,RELIANCE,EQ,983.2,995.3,1000,970,971,977.95,985.82,2901188,2.86E+14,,1539374,0.5306
23-02-2010,RELIANCE,EQ,977.95,974,983,970,976.95,975.35,976.1,2966309,2.90E+14,,1393982,0.4699
24-02-2010,RELIANCE,EQ,975.35,970,985.7,966.65,978.3,978.8,980.37,2854453,2.80E+14,,1442972,0.5055
25-02-2010,RELIANCE,EQ,978.8,980.1,985,959.15,968.2,963.1,968.68,4332580,4.20E+14,,2486288,0.5739
26-02-2010,RELIANCE,EQ,963.1,969,995,966.25,979.3,978.95,983.6,5161233,5.08E+14,,2079040,0.4028
02-03-2010,RELIANCE,EQ,978.95,985,999,979.4,986.6,983.2,986.75,4162636,4.11E+14,,2367365,0.5687
03-03-2010,RELIANCE,EQ,983.2,988,1028,988,1024,1024.8,1013.96,6085791,6.17E+14,,3059326,0.5027
04-03-2010,RELIANCE,EQ,1024.8,1040,1040,1008,1013,1014,1017.9,4750237,4.84E+14,,2492410,0.5247
05-03-2010,RELIANCE,EQ,1014,1022,1026,1005.1,1010.05,1009.8,1012.5,2691454,2.73E+14,,1087185,0.4039
08-03-2010,RELIANCE,EQ,1009.8,1021.2,1027,1002,1005,1004.1,1012.96,2729580,2.76E+14,,1368626,0.5014
09-03-2010,RELIANCE,EQ,1004.1,1006.5,1011.8,988.05,988.25,990.35,996.13,3990953,3.98E+14,,2371709,0.5943
10-03-2010,RELIANCE,EQ,990.35,995,1018.9,989.3,1010,1008.75,1009.65,5670503,5.73E+14,,2822837,0.4978
11-03-2010,RELIANCE,EQ,1008.75,1010,1020,1007,1019,1016.45,1013.43,3333605,3.38E+14,,1938618,0.5815
12-03-2010,RELIANCE,EQ,1016.45,1015,1033,1014,1022,1021.6,1024.47,5105006,5.23E+14,,2752980,0.5393
15-03-2010,RELIANCE,EQ,1021.6,1022,1031.95,1013.1,1029.6,1028.05,1024.23,4144602,4.25E+14,,2385602,0.5756
16-03-2010,RELIANCE,EQ,1028.05,1032,1071.8,1029,1070,1067.95,1052.31,7771535,8.18E+14,,4415167,0.5681
17-03-2010,RELIANCE,EQ,1067.95,1074.8,1082.5,1065.8,1068.5,1069.7,1074.14,4937276,5.30E+14,,2663594,0.5395
18-03-2010,RELIANCE,EQ,1069.7,1074,1081.6,1064.1,1076.5,1076.95,1073.07,3495591,3.75E+14,,1907786,0.5458
19-03-2010,RELIANCE,EQ,1076.95,1078.8,1096.5,1070.15,1092.7,1092.05,1083.87,4511717,4.89E+14,,2736665,0.6066
22-03-2010,RELIANCE,EQ,1092.05,1062,1099,1062,1072.25,1073.95,1086.76,4678751,5.08E+14,,2407406,0.5145
23-03-2010,RELIANCE,EQ,1073.95,1077.95,1093.95,1076.95,1091.35,1091.4,1086.62,4572931,4.97E+14,,2545121,0.5566
25-03-2010,RELIANCE,EQ,1091.4,1096,1097,1077.4,1090.2,1091.45,1087.84,5250073,5.71E+14,,3275617,0.6239
26-03-2010,RELIANCE,EQ,1091.45,1097,1111,1095.15,1096.8,1100.45,1104.22,4131759,4.56E+14,,2164724,0.5239
29-03-2010,RELIANCE,EQ,1100.45,1103.7,1109.95,1091,1094.3,1093.3,1101.74,4628760,5.10E+14,,3045977,0.6581
30-03-2010,RELIANCE,EQ,1093.3,1096,1105.7,1083,1085,1088.15,1096.16,4329090,4.75E+14,,2550990,0.5893
31-03-2010,RELIANCE,EQ,1088.15,1092.9,1095,1071.3,1074.5,1074.25,1078.12,4948302,5.33E+14,,3122707,0.6311
01-04-2010,RELIANCE,EQ,1074.25,1078,1098.5,1077,1089.8,1092.05,1089.63,2861856,3.12E+14,,1514561,0.5292
05-04-2010,RELIANCE,EQ,1092.05,1096.5,1129.65,1096.5,1127.9,1125.9,1115.27,4551762,5.08E+14,,3035202,0.6668
06-04-2010,RELIANCE,EQ,1125.9,1128,1133,1120.2,1122.9,1123.2,1124.85,2853138,3.21E+14,,1471813,0.5159
07-04-2010,RELIANCE,EQ,1123.2,1125,1149.7,1123.1,1132,1129.7,1133.72,4621626,5.24E+14,,1940679,0.4199
08-04-2010,RELIANCE,EQ,1129.7,1133,1136.5,1101.5,1105,1106.55,1118.21,3365528,3.76E+14,,1481049,0.4401
09-04-2010,RELIANCE,EQ,1106.55,1108.2,1131,1108.2,1125,1124.7,1123.27,3846259,4.32E+14,,1701656,0.4424
12-04-2010,RELIANCE,EQ,1124.7,1145,1145,1122.65,1127.15,1127.35,1129.83,2902957,3.28E+14,,1367021,0.4709
13-04-2010,RELIANCE,EQ,1127.35,1128,1134,1111.3,1120.45,1120.9,1120.82,3193600,3.58E+14,,1718778,0.5382
15-04-2010,RELIANCE,EQ,1120.9,1125,1134.9,1087.05,1092.2,1090.7,1108.72,5551581,6.16E+14,,3095594,0.5576
16-04-2010,RELIANCE,EQ,1090.7,1086.1,1095,1071.15,1084.6,1084.25,1083.79,4158779,4.51E+14,,1851637,0.4452
19-04-2010,RELIANCE,EQ,1084.25,1079.8,1079.8,1051,1060.85,1061.8,1062.5,3746293,3.98E+14,,1662797,0.4439
20-04-2010,RELIANCE,EQ,1061.8,1069.85,1079.75,1054.35,1068,1063.2,1066.82,3828437,4.08E+14,,1735142,0.4532
21-04-2010,RELIANCE,EQ,1063.2,1070,1073.7,1048.15,1055.7,1054.1,1058.74,4385951,4.64E+14,,2312311,0.5272
22-04-2010,RELIANCE,EQ,1054.1,1050.5,1093.9,1050.05,1075.85,1075.75,1073.94,5851352,6.28E+14,,2325699,0.3975
23-04-2010,RELIANCE,EQ,1075.75,1080,1096,1080,1088,1088.2,1089.19,5311168,5.78E+14,,2510950,0.4728
26-04-2010,RELIANCE,EQ,1088.2,1080,1097.8,1063.5,1068.75,1071.25,1073.32,3806402,4.09E+14,,1752779,0.4605
27-04-2010,RELIANCE,EQ,1071.25,1063,1068,1055,1061,1061.25,1060.26,3193352,3.39E+14,,1671136,0.5233
28-04-2010,RELIANCE,EQ,1061.25,1053.95,1053.95,1012,1018.6,1017.25,1031.75,9168538,9.46E+14,,5082003,0.5543
29-04-2010,RELIANCE,EQ,1017.25,1024,1039.9,1019.15,1036.4,1035.05,1029.37,5359600,5.52E+14,,2928229,0.5464
30-04-2010,RELIANCE,EQ,1035.05,1040,1047.2,1030,1031.55,1033.6,1035.89,3616419,3.75E+14,,1822999,0.5041
03-05-2010,RELIANCE,EQ,1033.6,1026,1032.6,1018.1,1023.95,1023.75,1024.91,2865346,2.94E+14,,1375577,0.4801
04-05-2010,RELIANCE,EQ,1023.75,1024.2,1039,1013.5,1019.2,1021.15,1025.61,3965640,4.07E+14,,1167607,0.2944
05-05-2010,RELIANCE,EQ,1021.15,1010,1023.55,1003.3,1021.5,1020.65,1015.54,3423392,3.48E+14,,1317853,0.385
06-05-2010,RELIANCE,EQ,1020.65,1019.8,1023.3,1004,1007,1007.85,1011.29,5454783,5.52E+14,,3238532,0.5937
07-05-2010,RELIANCE,EQ,1007.85,976,1060,976,1040,1032.8,1032.46,16472546,1.70E+15,,6436604,0.3907
10-05-2010,RELIANCE,EQ,1032.8,1051,1082,1040,1080.8,1079.4,1067.54,8697783,9.29E+14,,4834267,0.5558
11-05-2010,RELIANCE,EQ,1079.4,1089,1089,1063.35,1066.35,1067.8,1074.7,6017564,6.47E+14,,2941567,0.4888
12-05-2010,RELIANCE,EQ,1067.8,1076.05,1089.45,1064.05,1080.5,1082.95,1076.89,3496020,3.76E+14,,1224324,0.3502
13-05-2010,RELIANCE,EQ,1082.95,1062,1093.4,1062,1073,1071.8,1080.44,2731043,2.95E+14,,1317784,0.4825
14-05-2010,RELIANCE,EQ,1071.8,1067.7,1071,1035,1037,1043.65,1055.71,4151458,4.38E+14,,2032654,0.4896
17-05-2010,RELIANCE,EQ,1043.65,1034.7,1034.7,1009,1014.3,1016.55,1015.35,4711513,4.78E+14,,2650147,0.5625
18-05-2010,RELIANCE,EQ,1016.55,1020,1033.45,1007.8,1021.5,1020.6,1021.68,3530511,3.61E+14,,1261846,0.3574
19-05-2010,RELIANCE,EQ,1020.6,1017,1017.75,995.1,997.3,998.65,1004.26,5965445,5.99E+14,,3414303,0.5723
20-05-2010,RELIANCE,EQ,998.65,1001,1013,993.75,999.95,999.95,1003.39,4246454,4.26E+14,,2332399,0.5493
21-05-2010,RELIANCE,EQ,999.95,989.9,999.85,976.1,995.65,995.55,988.5,4381347,4.33E+14,,2305283,0.5262
24-05-2010,RELIANCE,EQ,995.55,1018,1048.95,1016.45,1021.05,1022.65,1030.55,5652017,5.82E+14,,2949743,0.5219
25-05-2010,RELIANCE,EQ,1022.65,1025,1025,982.75,986.4,985.65,996.06,5770796,5.75E+14,,3335419,0.578
26-05-2010,RELIANCE,EQ,985.65,994.9,1010,991,1007.2,1008.05,1002.8,3137663,3.15E+14,,1444459,0.4604
27-05-2010,RELIANCE,EQ,1008.05,1011,1027.7,1001.6,1024.55,1022.25,1017.94,6264345,6.38E+14,,3431727,0.5478
28-05-2010,RELIANCE,EQ,1022.25,1029.95,1039,1014.5,1035.05,1036.65,1031.13,4008272,4.13E+14,,2070635,0.5166
31-05-2010,RELIANCE,EQ,1036.65,1030.15,1048.5,1028.75,1046.5,1045.6,1040.81,3782780,3.94E+14,,2321469,0.6137
01-06-2010,RELIANCE,EQ,1045.6,1043.3,1045,1004.1,1010.5,1010.55,1018.22,4449630,4.53E+14,,1886844,0.424
02-06-2010,RELIANCE,EQ,1010.55,1015,1021,1003.35,1010.9,1011.05,1012.91,4509546,4.57E+14,,2378440,0.5274
03-06-2010,RELIANCE,EQ,1011.05,1019.9,1038,1019.9,1029.2,1030.8,1030.93,3910363,4.03E+14,,2088739,0.5342
04-06-2010,RELIANCE,EQ,1030.8,1031,1036,1022.45,1030.7,1031.2,1030.41,3220285,3.32E+14,,1909686,0.593
07-06-2010,RELIANCE,EQ,1031.2,1015,1015,1000,1008.2,1007.75,1007.31,3086645,3.11E+14,,1589223,0.5149
08-06-2010,RELIANCE,EQ,1007.75,1009.7,1012.7,995.1,996.25,996.4,1003.52,3480569,3.49E+14,,1642772,0.472
09-06-2010,RELIANCE,EQ,996.4,1000.2,1015,1000,1008,1007.05,1007.98,3484176,3.51E+14,,1774698,0.5094
10-06-2010,RELIANCE,EQ,1007.05,1010,1017.45,1007.15,1015.65,1015.35,1013.36,3191686,3.23E+14,,1925322,0.6032
11-06-2010,RELIANCE,EQ,1015.35,1025,1050.85,1021,1045.05,1046.4,1040.47,5327604,5.54E+14,,2323869,0.4362
14-06-2010,RELIANCE,EQ,1046.4,1054.9,1070,1049.1,1063.35,1063.5,1060.73,3632863,3.85E+14,,1593968,0.4388
15-06-2010,RELIANCE,EQ,1063.5,1065.2,1069.9,1050.1,1064.5,1066.1,1061.88,4341443,4.61E+14,,1864042,0.4294
16-06-2010,RELIANCE,EQ,1066.1,1070,1072.65,1055.1,1057.05,1057.95,1061.68,2704841,2.87E+14,,1389888,0.5139
17-06-2010,RELIANCE,EQ,1057.95,1063.3,1077,1058.3,1072.15,1071.4,1068.57,4811174,5.14E+14,,2067866,0.4298
18-06-2010,RELIANCE,EQ,1071.4,1080.2,1089.8,1050.55,1051.2,1054.35,1070.29,8749692,9.36E+14,,3071175,0.351
21-06-2010,RELIANCE,EQ,1054.35,1061,1071.7,1061,1064.9,1065.65,1067.11,2695660,2.88E+14,,1349181,0.5005
22-06-2010,RELIANCE,EQ,1065.65,1063,1074.8,1056.95,1063.55,1063.8,1064.44,2950749,3.14E+14,,1203119,0.4077
23-06-2010,RELIANCE,EQ,1063.8,1059.7,1067.5,1054,1058.15,1058.7,1060.08,2665095,2.83E+14,,1448356,0.5435
24-06-2010,RELIANCE,EQ,1058.7,1059,1065.8,1047.3,1051.1,1052.05,1057.19,4298567,4.54E+14,,2139010,0.4976
25-06-2010,RELIANCE,EQ,1052.05,1050,1068,1043,1066.5,1062.95,1054.46,4646050,4.90E+14,,1739590,0.3744
28-06-2010,RELIANCE,EQ,1062.95,1074,1092,1065.15,1089,1090.15,1082.88,7194118,7.79E+14,,4376392,0.6083
29-06-2010,RELIANCE,EQ,1090.15,1091,1091,1064.2,1068.2,1067.45,1073.67,3249076,3.49E+14,,1606362,0.4944
30-06-2010,RELIANCE,EQ,1067.45,1060,1093.95,1057.5,1089.15,1089.85,1085,6088910,6.61E+14,,2873372,0.4719
01-07-2010,RELIANCE,EQ,1089.85,1084,1086.35,1066.5,1076,1076.25,1074.96,3042649,3.27E+14,,1347366,0.4428
02-07-2010,RELIANCE,EQ,1076.25,1076,1083.95,1065.3,1067.45,1068.95,1074.88,2502708,2.69E+14,,1125994,0.4499
05-07-2010,RELIANCE,EQ,1068.95,1070,1073.15,1062.7,1068.3,1068.3,1068.03,1462821,1.56E+14,,794530,0.5431
06-07-2010,RELIANCE,EQ,1068.3,1065.5,1081.9,1065.5,1070,1073.9,1075.29,2115540,2.27E+14,,1062214,0.5021
07-07-2010,RELIANCE,EQ,1073.9,1074,1074.8,1051,1052.5,1053.55,1060.35,3140408,3.33E+14,,1542533,0.4912
08-07-2010,RELIANCE,EQ,1053.55,1060,1069.55,1055.25,1056.9,1057.1,1062.34,2737949,2.91E+14,,1496329,0.5465
09-07-2010,RELIANCE,EQ,1057.1,1063.95,1066,1053.55,1056.2,1057.65,1058.15,2965846,3.14E+14,,1649899,0.5563
12-07-2010,RELIANCE,EQ,1057.65,1060,1067.95,1052.05,1056.85,1056.25,1058.96,2871831,3.04E+14,,1419028,0.4941
13-07-2010,RELIANCE,EQ,1056.25,1057.25,1077.75,1057.25,1074.7,1074.3,1068.46,3438642,3.67E+14,,1768626,0.5143
14-07-2010,RELIANCE,EQ,1074.3,1080,1094.45,1067.25,1068.2,1070.45,1075.25,3650519,3.93E+14,,2275028,0.6232
15-07-2010,RELIANCE,EQ,1070.45,1071.95,1080.9,1068.1,1072,1073.45,1073.7,3172106,3.41E+14,,1922206,0.606
16-07-2010,RELIANCE,EQ,1073.45,1071.05,1074,1060,1063.5,1062.95,1064.33,2006855,2.14E+14,,992241,0.4944
19-07-2010,RELIANCE,EQ,1062.95,1058.1,1065.9,1053.8,1055.7,1056.05,1059.34,2242066,2.38E+14,,1209930,0.5396
20-07-2010,RELIANCE,EQ,1056.05,1057,1065.9,1049.1,1049.5,1052.95,1058.77,1564673,1.66E+14,,677680,0.4331
21-07-2010,RELIANCE,EQ,1052.95,1058.9,1063,1055.65,1057.7,1058.4,1058.98,2245764,2.38E+14,,1353979,0.6029
22-07-2010,RELIANCE,EQ,1058.4,1058.4,1060.85,1047.6,1058.9,1059,1053.89,3629863,3.83E+14,,2284619,0.6294
23-07-2010,RELIANCE,EQ,1059,1063.95,1070.9,1056.8,1059,1060.45,1064.46,3152167,3.36E+14,,1529864,0.4853
26-07-2010,RELIANCE,EQ,1060.45,1063.5,1067.4,1050.25,1052.05,1053.1,1058.09,2083245,2.20E+14,,1009718,0.4847
27-07-2010,RELIANCE,EQ,1053.1,1058.85,1061.15,1051.1,1053,1053.5,1056.17,2773497,2.93E+14,,1349522,0.4866
28-07-2010,RELIANCE,EQ,1053.5,1063,1073.65,1018,1020.25,1021.25,1035.85,12098248,1.25E+15,,7658571,0.633
29-07-2010,RELIANCE,EQ,1021.25,1028.5,1028.5,1008,1013.2,1010.15,1014.85,10579193,1.07E+15,,5969106,0.5642
30-07-2010,RELIANCE,EQ,1010.15,1014.95,1020.35,1007.25,1009,1009.65,1012.94,4398414,4.46E+14,,2431295,0.5528
02-08-2010,RELIANCE,EQ,1009.65,1016,1021.8,1011.4,1016.65,1014.55,1015.75,2897730,2.94E+14,,1759216,0.6071
03-08-2010,RELIANCE,EQ,1014.55,1019.15,1030.9,1014,1027.65,1027.75,1025.63,4595476,4.71E+14,,2894829,0.6299
04-08-2010,RELIANCE,EQ,1027.75,1028,1031,1012.55,1015.85,1016.05,1018.07,4187240,4.26E+14,,2668383,0.6373
05-08-2010,RELIANCE,EQ,1016.05,1019.95,1023.7,1005.05,1008,1007.05,1012.53,4184906,4.24E+14,,2792198,0.6672
06-08-2010,RELIANCE,EQ,1007.05,1008.9,1010.1,998.5,999.75,1000.1,1002.86,4561587,4.57E+14,,2826362,0.6196
09-08-2010,RELIANCE,EQ,1000.1,1000,1006,992,992.95,993.6,997.06,5086803,5.07E+14,,3382961,0.665
10-08-2010,RELIANCE,EQ,993.6,991,1002.4,986.3,987.85,987.9,993.1,4569314,4.54E+14,,2804668,0.6138
11-08-2010,RELIANCE,EQ,987.9,989.8,994.9,980.1,981.65,983.25,986.04,5009919,4.94E+14,,2407475,0.4805
12-08-2010,RELIANCE,EQ,983.25,980,983.25,970,972,972.6,973.32,5694088,5.54E+14,,3535140,0.6208
13-08-2010,RELIANCE,EQ,972.6,970.5,993.8,970.5,978.85,979.1,982.51,6974575,6.85E+14,,3647530,0.523
16-08-2010,RELIANCE,EQ,979.1,980,991.9,975,976.55,976.9,982.13,3206742,3.15E+14,,1648212,0.514
17-08-2010,RELIANCE,EQ,976.9,980,984.95,970,971.3,970.65,975.07,3380458,3.30E+14,,1787871,0.5289
18-08-2010,RELIANCE,EQ,970.65,973,977,958.35,963.75,964.6,965.77,5682424,5.49E+14,,3395919,0.5976
19-08-2010,RELIANCE,EQ,964.6,963.7,984.9,963.7,977.5,977.2,979.22,4723202,4.63E+14,,2505478,0.5305
20-08-2010,RELIANCE,EQ,977.2,977.2,993.4,972.5,986.7,988.65,986.3,4799377,4.73E+14,,2013630,0.4196
23-08-2010,RELIANCE,EQ,988.65,992.05,992.05,975.6,978,976.9,981.2,3095800,3.04E+14,,1761321,0.5689
24-08-2010,RELIANCE,EQ,976.9,976.9,981,967.3,971.25,972.4,973.55,4406206,4.29E+14,,2572422,0.5838
25-08-2010,RELIANCE,EQ,972.4,970,977.85,965.5,966.8,967.8,971.54,4256327,4.14E+14,,2519415,0.5919
26-08-2010,RELIANCE,EQ,967.8,970,973,955.05,956,956.45,961,6362576,6.11E+14,,2887829,0.4539
27-08-2010,RELIANCE,EQ,956.45,958.9,960.9,946.55,947.8,949.6,952.19,5558199,5.29E+14,,2759230,0.4964
30-08-2010,RELIANCE,EQ,949.6,952.1,964.8,945,946.35,947.95,951.71,2722106,2.59E+14,,1388427,0.5101
31-08-2010,RELIANCE,EQ,947.95,944.65,949.95,915,915.9,919.2,923.41,10653128,9.84E+14,,5890433,0.5529
01-09-2010,RELIANCE,EQ,919.2,925.05,943.8,921,940.7,936.2,930.3,6374456,5.93E+14,,4421525,0.6936
02-09-2010,RELIANCE,EQ,936.2,945,946.65,936,937,937.45,939.92,4045759,3.80E+14,,2579372,0.6375
03-09-2010,RELIANCE,EQ,937.45,940,941.6,924.2,924.7,925.7,928.28,3300811,3.06E+14,,2124268,0.6436
06-09-2010,RELIANCE,EQ,925.7,930.95,957.7,922.3,955,952.65,944.75,7755451,7.33E+14,,4177885,0.5387
07-09-2010,RELIANCE,EQ,952.65,955,969.7,953,959.75,962.3,963.14,6487124,6.25E+14,,4210932,0.6491
08-09-2010,RELIANCE,EQ,962.3,955.1,964.7,952,957.2,959.6,958.07,2659076,2.55E+14,,1261520,0.4744
09-09-2010,RELIANCE,EQ,959.6,962.95,967.2,955.2,957.8,958.55,960.65,2311961,2.22E+14,,1092142,0.4724
13-09-2010,RELIANCE,EQ,958.55,972,995.5,965.35,992.4,992.5,980.81,6280165,6.16E+14,,4094272,0.6519
14-09-2010,RELIANCE,EQ,992.5,995.5,1003,984.35,987,988.15,992.17,4451190,4.42E+14,,1944386,0.4368
15-09-2010,RELIANCE,EQ,988.15,989,1018.7,989,1014.3,1013.9,1009.31,7670039,7.74E+14,,3966669,0.5172
16-09-2010,RELIANCE,EQ,1013.9,1012.1,1015.35,997.2,1000.2,1000.35,1008.02,4238156,4.27E+14,,1949359,0.46
17-09-2010,RELIANCE,EQ,1000.35,1005,1031.4,1005,1026.65,1027.35,1020.89,7304408,7.46E+14,,4126552,0.5649
20-09-2010,RELIANCE,EQ,1027.35,1029,1043.95,1021.1,1041,1041.4,1036.26,6953447,7.21E+14,,4408454,0.634
21-09-2010,RELIANCE,EQ,1041.4,1042,1048.5,1025.05,1034.05,1035.15,1036.17,4880691,5.06E+14,,2534481,0.5193
22-09-2010,RELIANCE,EQ,1035.15,1034,1043.7,1015,1016.25,1020.05,1024.1,5914047,6.06E+14,,3647735,0.6168
23-09-2010,RELIANCE,EQ,1020.05,1020.05,1024,996,996.9,997.65,1004.65,5264383,5.29E+14,,3146410,0.5977
24-09-2010,RELIANCE,EQ,997.65,1000,1009,992.1,1003,1001.65,1002.2,5181769,5.19E+14,,3277432,0.6325
27-09-2010,RELIANCE,EQ,1001.65,1008,1019.9,1005.1,1010,1010.2,1012.7,3763708,3.81E+14,,2222366,0.5905
28-09-2010,RELIANCE,EQ,1010.2,1008.3,1012,993,997.9,998.5,1001.01,4499090,4.50E+14,,2808100,0.6241
29-09-2010,RELIANCE,EQ,998.5,1000,1009,995,996.3,999,1002.12,4066504,4.08E+14,,2338628,0.5751
30-09-2010,RELIANCE,EQ,999,1002,1002,978.1,987.3,987.25,987.33,6624729,6.54E+14,,3967599,0.5989
01-10-2010,RELIANCE,EQ,987.25,992,1010,990,1009,1007.9,1001.69,4366861,4.37E+14,,2639197,0.6044
04-10-2010,RELIANCE,EQ,1007.9,1014.95,1025.8,1014.95,1017.6,1017.85,1019.12,4837519,4.93E+14,,3025343,0.6254
05-10-2010,RELIANCE,EQ,1017.85,1016,1031.8,1009,1021.1,1023.85,1022.82,5243466,5.36E+14,,2865816,0.5465
06-10-2010,RELIANCE,EQ,1023.85,1030,1047,1026.95,1044,1044.95,1038.14,6431802,6.68E+14,,3938880,0.6124
07-10-2010,RELIANCE,EQ,1044.95,1044.95,1055.75,1032.5,1039,1039.15,1047.35,7211287,7.55E+14,,4235032,0.5873
08-10-2010,RELIANCE,EQ,1039.15,1046.7,1054.8,1030.55,1051.95,1049.65,1044.01,4769466,4.98E+14,,2255201,0.4728
11-10-2010,RELIANCE,EQ,1049.65,1056,1072.25,1053.1,1069,1069.2,1066.39,5896732,6.29E+14,,3743821,0.6349
12-10-2010,RELIANCE,EQ,1069.2,1068,1069.4,1046.15,1053.1,1055.6,1054.85,3195565,3.37E+14,,1545092,0.4835
13-10-2010,RELIANCE,EQ,1055.6,1056.1,1074,1054.7,1072,1073.05,1068.54,5478523,5.85E+14,,3599095,0.6569
14-10-2010,RELIANCE,EQ,1073.05,1075,1081.5,1054.2,1056.8,1059,1072.72,5580792,5.99E+14,,3281063,0.5879
15-10-2010,RELIANCE,EQ,1059,1060,1068,1035.6,1037.85,1040.35,1051.28,2652016,2.79E+14,,1279952,0.4826
18-10-2010,RELIANCE,EQ,1040.35,1042.25,1064.95,1033.25,1063.85,1047.45,1043.16,5076676,5.30E+14,,3083642,0.6074
19-10-2010,RELIANCE,EQ,1047.45,1065,1068.7,1039.25,1040.25,1044.4,1055.76,4246988,4.48E+14,,1995112,0.4698
20-10-2010,RELIANCE,EQ,1044.4,1039.4,1064.4,1038,1049.8,1049.45,1051.43,4167720,4.38E+14,,2044822,0.4906
21-10-2010,RELIANCE,EQ,1049.45,1052,1087.85,1049.2,1082.4,1081.65,1075.73,8520014,9.17E+14,,5160105,0.6056
22-10-2010,RELIANCE,EQ,1081.65,1085.45,1093.8,1074.35,1081.25,1081.8,1085.68,4486466,4.87E+14,,2316384,0.5163
25-10-2010,RELIANCE,EQ,1081.8,1088,1101.9,1086,1091.75,1090.35,1094.53,4118875,4.51E+14,,1993559,0.484
26-10-2010,RELIANCE,EQ,1090.35,1090.9,1100.95,1087.1,1098.15,1098.85,1096.18,3530281,3.87E+14,,1806691,0.5118
27-10-2010,RELIANCE,EQ,1098.85,1098,1110,1083.25,1090.75,1092.75,1100.08,5016615,5.52E+14,,2549296,0.5082
28-10-2010,RELIANCE,EQ,1092.75,1099.4,1100.9,1074.6,1085,1082,1087.33,8271973,8.99E+14,,4797097,0.5799
29-10-2010,RELIANCE,EQ,1082,1087.7,1107.2,1080.5,1097.15,1096.25,1094.42,6794099,7.44E+14,,3488923,0.5135
01-11-2010,RELIANCE,EQ,1096.25,1121,1124.9,1089.25,1092,1093.2,1102.97,6973910,7.69E+14,,3906489,0.5602
02-11-2010,RELIANCE,EQ,1093.2,1095.4,1095.4,1070.3,1073.25,1074.85,1078.47,4654108,5.02E+14,,2849720,0.6123
03-11-2010,RELIANCE,EQ,1074.85,1082,1084.9,1062.65,1067.8,1065.3,1072.87,4557947,4.89E+14,,2662019,0.584
04-11-2010,RELIANCE,EQ,1065.3,1077.9,1107,1075,1105.05,1105.05,1094.63,5557273,6.08E+14,,3334332,0.6
05-11-2010,RELIANCE,EQ,1105.05,1114,1117.5,1100.3,1102.1,1105.7,1108.92,1458927,1.62E+14,,645509,0.4425
08-11-2010,RELIANCE,EQ,1105.7,1113.9,1119,1100.55,1111.3,1111.85,1111.42,5112060,5.68E+14,,3377619,0.6607
09-11-2010,RELIANCE,EQ,1111.85,1112.25,1120.5,1097.25,1106,1108.55,1108.94,3522480,3.91E+14,,1866474,0.5299
10-11-2010,RELIANCE,EQ,1108.55,1106.7,1116.9,1099.2,1103.2,1102.2,1108.42,2719925,3.01E+14,,1355255,0.4983
11-11-2010,RELIANCE,EQ,1102.2,1106,1111.8,1076,1080.8,1079.9,1091.5,2900734,3.17E+14,,1416230,0.4882
12-11-2010,RELIANCE,EQ,1079.9,1080.15,1087.4,1057,1060,1061.85,1068.62,4373231,4.67E+14,,2038164,0.4661
15-11-2010,RELIANCE,EQ,1061.85,1067.1,1067.9,1038.2,1054.8,1054.7,1050.29,3676745,3.86E+14,,1819302,0.4948
16-11-2010,RELIANCE,EQ,1054.7,1059,1059,1026.55,1029,1030.5,1038.54,4533561,4.71E+14,,2436217,0.5374
18-11-2010,RELIANCE,EQ,1030.5,1049.8,1049.8,1014,1031.05,1032.95,1032.57,5206393,5.38E+14,,2463409,0.4732
19-11-2010,RELIANCE,EQ,1032.95,1036,1036,987.1,993.9,996.25,1010.74,5674916,5.74E+14,,2925771,0.5156
22-11-2010,RELIANCE,EQ,996.25,1003.5,1016.45,997.2,1014,1012.25,1008.99,4333195,4.37E+14,,2686079,0.6199
23-11-2010,RELIANCE,EQ,1012.25,1004.65,1005,975,993.5,995.6,992.53,7569264,7.51E+14,,4768433,0.63
24-11-2010,RELIANCE,EQ,995.6,999,1017.8,986.05,988,996.05,1006.59,4503970,4.53E+14,,2334031,0.5182
25-11-2010,RELIANCE,EQ,996.05,1002,1003,973,986.3,979.5,987.43,6654697,6.57E+14,,4157449,0.6247
26-11-2010,RELIANCE,EQ,979.5,985,990.4,958.3,964,962.35,970.98,7003643,6.80E+14,,4175895,0.5962
29-11-2010,RELIANCE,EQ,962.35,969.5,1002.45,962.4,998.8,998.4,988.7,5350926,5.29E+14,,2925230,0.5467
30-11-2010,RELIANCE,EQ,998.4,999.8,1008.7,981.1,986.4,985.6,991.29,6968054,6.91E+14,,3847131,0.5521
01-12-2010,RELIANCE,EQ,985.6,985,997.4,983.05,989.5,988.8,989.77,4280638,4.24E+14,,2105953,0.492
02-12-2010,RELIANCE,EQ,988.8,999,1013.45,995.05,1011.7,1011.15,1003.87,5676667,5.70E+14,,3093288,0.5449
03-12-2010,RELIANCE,EQ,1011.15,1014,1024,998,1010,1005.9,1012.08,4489664,4.54E+14,,2016063,0.449
06-12-2010,RELIANCE,EQ,1005.9,1015.85,1030,1013,1018.15,1020.15,1023.39,4066554,4.16E+14,,2330006,0.573
07-12-2010,RELIANCE,EQ,1020.15,1020,1039.7,1020,1029.05,1030.75,1032.36,5119800,5.29E+14,,2623398,0.5124
08-12-2010,RELIANCE,EQ,1030.75,1024.9,1027.75,1011.15,1020.9,1020.55,1019.49,3885305,3.96E+14,,2133541,0.5491
09-12-2010,RELIANCE,EQ,1020.55,1024.55,1033.85,978.75,986,984.5,1006.71,7249786,7.30E+14,,4287002,0.5913
10-12-2010,RELIANCE,EQ,984.5,986.8,1030,979.35,1019.5,1023.9,1010.61,6064152,6.13E+14,,3190596,0.5261
13-12-2010,RELIANCE,EQ,1023.9,1024.05,1046,1010,1041.9,1041.75,1027.64,3848074,3.95E+14,,1527832,0.397
14-12-2010,RELIANCE,EQ,1041.75,1043,1060,1042,1055.6,1055.25,1053.11,4590209,4.83E+14,,2362569,0.5147
15-12-2010,RELIANCE,EQ,1055.25,1054,1064,1036,1052.95,1053.9,1052.31,4899915,5.16E+14,,2429902,0.4959
16-12-2010,RELIANCE,EQ,1053.9,1057.7,1060,1040.05,1057.75,1056.85,1053.16,3550077,3.74E+14,,1647612,0.4641
20-12-2010,RELIANCE,EQ,1056.85,1045,1068,1044.6,1058.05,1056.75,1058.32,3624895,3.84E+14,,1838738,0.5073
21-12-2010,RELIANCE,EQ,1056.75,1059.9,1074.9,1058.25,1073.2,1073.15,1067.45,3677847,3.93E+14,,2111665,0.5742
22-12-2010,RELIANCE,EQ,1073.15,1072.8,1075,1048.35,1055.6,1056.05,1062,3458953,3.67E+14,,1677543,0.485
23-12-2010,RELIANCE,EQ,1056.05,1057.8,1064.7,1050.5,1061.25,1059.4,1058.88,3335014,3.53E+14,,1890533,0.5669
24-12-2010,RELIANCE,EQ,1059.4,1053,1064.5,1050,1059.55,1059.7,1058.13,2160796,2.29E+14,,1298501,0.6009
27-12-2010,RELIANCE,EQ,1059.7,1058.3,1068.8,1051.15,1052.9,1055.25,1060.51,1321679,1.40E+14,,592461,0.4483
28-12-2010,RELIANCE,EQ,1055.25,1056.3,1059.7,1042.25,1046.4,1047.9,1049.9,2024641,2.13E+14,,1100985,0.5438
29-12-2010,RELIANCE,EQ,1047.9,1048.3,1055,1046.3,1050,1048.6,1050.21,2556591,2.68E+14,,1730697,0.677
30-12-2010,RELIANCE,EQ,1048.6,1052.4,1055.75,1046.25,1051.2,1051.2,1051.3,3328572,3.50E+14,,2243354,0.674
31-12-2010,RELIANCE,EQ,1051.2,1058.05,1066.5,1053.2,1058,1058.7,1060.46,2279759,2.42E+14,,1338812,0.5873
03-01-2011,RELIANCE,EQ,1058.7,1065,1066.5,1052.6,1054.4,1055.6,1059.73,2379838,2.52E+14,,1587647,0.6671
04-01-2011,RELIANCE,EQ,1055.6,1060,1079.9,1057.3,1076,1077.1,1069.5,5033831,5.38E+14,,2806884,0.5576
05-01-2011,RELIANCE,EQ,1077.1,1080,1090,1070,1075.1,1075.8,1081.42,5930189,6.41E+14,,3520329,0.5936
06-01-2011,RELIANCE,EQ,1075.8,1078,1091.4,1074.55,1084.75,1085.6,1082.75,4974697,5.39E+14,,2712737,0.5453
07-01-2011,RELIANCE,EQ,1085.6,1081.3,1087.75,1058,1067,1065.4,1069.47,4085949,4.37E+14,,2349652,0.5751
10-01-2011,RELIANCE,EQ,1065.4,1065.4,1070.45,1021.2,1035.35,1033.45,1050.71,4223855,4.44E+14,,2587743,0.6126
11-01-2011,RELIANCE,EQ,1033.45,1040,1048.7,998.6,1022,1013.75,1026.3,4833870,4.96E+14,,2126244,0.4399
12-01-2011,RELIANCE,EQ,1013.75,1020.65,1035.65,1003,1029.7,1030.8,1019.66,5301987,5.41E+14,,2472974,0.4664
13-01-2011,RELIANCE,EQ,1030.8,1030,1039.15,1011.1,1015.95,1015.35,1023.38,5562896,5.69E+14,,3041017,0.5467
14-01-2011,RELIANCE,EQ,1015.35,1014.05,1029.8,998,998.15,1001.5,1012.62,4368638,4.42E+14,,2138859,0.4896
17-01-2011,RELIANCE,EQ,1001.5,1003,1008,992.05,998.95,997.9,1000.13,3210798,3.21E+14,,1496866,0.4662
18-01-2011,RELIANCE,EQ,997.9,1004.85,1008,990,996.9,994.85,996.6,3399381,3.39E+14,,1734512,0.5102
19-01-2011,RELIANCE,EQ,994.85,999.6,1005,975,981.4,980.15,993.27,5369775,5.33E+14,,3399725,0.6331
20-01-2011,RELIANCE,EQ,980.15,977.6,977.6,954.55,968.65,969.85,966.86,9450384,9.14E+14,,6274988,0.664
21-01-2011,RELIANCE,EQ,969.85,975,992.5,973,987.2,986.8,985.11,4463927,4.40E+14,,2167658,0.4856
24-01-2011,RELIANCE,EQ,986.8,995.1,995.9,964.1,972.55,971.6,973.67,5084310,4.95E+14,,2998026,0.5897
25-01-2011,RELIANCE,EQ,971.6,977.1,984.95,956.25,958.4,958.5,970.32,4646080,4.51E+14,,2532493,0.5451
27-01-2011,RELIANCE,EQ,958.5,966,967.4,940,943.85,942.7,952.7,6424365,6.12E+14,,4156280,0.647
28-01-2011,RELIANCE,EQ,942.7,945,945.9,902,917.8,913,919.74,7738844,7.12E+14,,3956760,0.5113
31-01-2011,RELIANCE,EQ,913,908.85,928.85,903.1,919.8,919.3,918.4,5790572,5.32E+14,,2968135,0.5126
01-02-2011,RELIANCE,EQ,919.3,925.1,927.7,888.55,894.6,895.5,903.1,8663045,7.82E+14,,4392685,0.5071
02-02-2011,RELIANCE,EQ,895.5,910,927.9,907.3,923,921.3,919.5,6506784,5.98E+14,,4081093,0.6272
03-02-2011,RELIANCE,EQ,921.3,928,947.5,915,947,943.9,934.37,3896824,3.64E+14,,1718754,0.4411
04-02-2011,RELIANCE,EQ,943.9,947.4,947.4,913.15,917,920,927.16,4735179,4.39E+14,,2625073,0.5544
07-02-2011,RELIANCE,EQ,920,925.7,938.8,914.4,928.9,929.05,926.96,3334195,3.09E+14,,1534561,0.4602
08-02-2011,RELIANCE,EQ,929.05,935.7,935.7,911.25,917,915.25,918.84,4499736,4.13E+14,,2666292,0.5925
09-02-2011,RELIANCE,EQ,915.25,908.4,937.2,903.65,919.75,914.3,923.19,8738283,8.07E+14,,5519938,0.6317
10-02-2011,RELIANCE,EQ,914.3,912.5,920.8,885.1,899,899.65,900.33,6479831,5.83E+14,,3068933,0.4736
11-02-2011,RELIANCE,EQ,899.65,899.95,915,888.05,910.75,909.95,899.83,4574486,4.12E+14,,2158728,0.4719
14-02-2011,RELIANCE,EQ,909.95,906.1,918.25,894.1,915.1,914.8,907.41,6890857,6.25E+14,,3188244,0.4627
15-02-2011,RELIANCE,EQ,914.8,914.4,944.8,911.3,942,941.7,930.5,6232645,5.80E+14,,3362053,0.5394
16-02-2011,RELIANCE,EQ,941.7,938.3,950.8,938.1,943.7,944.15,946.12,2523913,2.39E+14,,974826,0.3862
17-02-2011,RELIANCE,EQ,944.15,947.85,955.45,936.25,953.95,953.95,947.93,3221065,3.05E+14,,1564048,0.4856
18-02-2011,RELIANCE,EQ,953.95,956.05,963,932,938,935.55,948.71,3599714,3.42E+14,,1450865,0.4031
21-02-2011,RELIANCE,EQ,935.55,936.1,960.9,934.2,954.65,956.35,949.02,5858555,5.56E+14,,3174305,0.5418
22-02-2011,RELIANCE,EQ,956.35,992,1009.4,979.25,986.3,984.85,995.6,20326289,2.02E+15,,11141840,0.5481
23-02-2011,RELIANCE,EQ,984.85,986.4,1002.3,985,998.5,995.65,995.3,7128252,7.09E+14,,4599455,0.6452
24-02-2011,RELIANCE,EQ,995.65,996,998.6,958.35,971,964.2,971.46,7521221,7.31E+14,,4592008,0.6105
25-02-2011,RELIANCE,EQ,964.2,980.7,982.25,954.55,969.95,966.25,969.01,3451930,3.34E+14,,1505965,0.4363
28-02-2011,RELIANCE,EQ,966.25,970.2,994.3,960,961.7,964.25,979.06,5140248,5.03E+14,,2047716,0.3984
01-03-2011,RELIANCE,EQ,964.25,973.7,992.7,967.2,991.3,988.85,982.71,2885282,2.84E+14,,1340011,0.4644
03-03-2011,RELIANCE,EQ,988.85,975.2,985,968.1,980,977.4,977.06,4461643,4.36E+14,,1943040,0.4355
04-03-2011,RELIANCE,EQ,977.4,984.65,994.8,978.1,983,982.2,985.27,3524743,3.47E+14,,1740191,0.4937
07-03-2011,RELIANCE,EQ,982.2,974.1,983.3,964,977,977.05,973.12,2702156,2.63E+14,,1227226,0.4542
08-03-2011,RELIANCE,EQ,977.05,978,992.4,978,985.1,984.95,985.54,2756185,2.72E+14,,1379328,0.5004
09-03-2011,RELIANCE,EQ,984.95,988.7,1004.4,968.1,993,993.85,991.87,7422840,7.36E+14,,3334723,0.4493
10-03-2011,RELIANCE,EQ,993.85,992.7,993,982,984.8,984.75,986.71,2252418,2.22E+14,,1109340,0.4925
11-03-2011,RELIANCE,EQ,984.75,978.8,994.9,972.15,993.1,992.05,984.93,3428848,3.38E+14,,1694202,0.4941
14-03-2011,RELIANCE,EQ,992.05,992.95,1020.75,992.25,1020,1018.35,1010.45,6585771,6.65E+14,,4402937,0.6686
15-03-2011,RELIANCE,EQ,1018.35,997.95,1049.6,988.9,1036,1037.25,1026.06,12902924,1.32E+15,,6614538,0.5126
16-03-2011,RELIANCE,EQ,1037.25,1045,1055,1038.1,1046.5,1047.1,1045.04,4709984,4.92E+14,,2168821,0.4605
17-03-2011,RELIANCE,EQ,1047.1,1039.3,1048.8,1028,1032.05,1030.85,1037.51,2830269,2.94E+14,,1274804,0.4504
18-03-2011,RELIANCE,EQ,1030.85,1035,1035,986.6,990.45,993,999.11,9258050,9.25E+14,,3991942,0.4312
21-03-2011,RELIANCE,EQ,993,999.05,1000,981.1,993,990.3,991.16,3553732,3.52E+14,,1538191,0.4328
22-03-2011,RELIANCE,EQ,990.3,993.05,1004.9,992.15,1000,999.65,1000.12,2238646,2.24E+14,,1049583,0.4688
23-03-2011,RELIANCE,EQ,999.65,999.85,1016.65,995.8,1015.1,1013.25,1008.42,2610417,2.63E+14,,1351859,0.5179
24-03-2011,RELIANCE,EQ,1013.25,1015.9,1021.95,1003.85,1012.4,1010.3,1011.91,2567887,2.60E+14,,1312332,0.5111
25-03-2011,RELIANCE,EQ,1010.3,1023.9,1029.95,1010,1026.35,1026.6,1019.91,3518453,3.59E+14,,2205659,0.6269
28-03-2011,RELIANCE,EQ,1026.6,1026.25,1036.35,1014.3,1025.4,1025.7,1023.95,4361259,4.47E+14,,2432874,0.5578
29-03-2011,RELIANCE,EQ,1025.7,1020,1032,1019.6,1025.2,1022.75,1026.91,4137811,4.25E+14,,2729845,0.6597
30-03-2011,RELIANCE,EQ,1022.75,1027.5,1037.5,1024.1,1032.15,1032.5,1031.87,2801842,2.89E+14,,1698110,0.6061
31-03-2011,RELIANCE,EQ,1032.5,1034.5,1054.9,1034.5,1051.55,1049.1,1045.53,7201048,7.53E+14,,5029068,0.6984
01-04-2011,RELIANCE,EQ,1049.1,1049.05,1065.9,1031,1036,1036.4,1044.03,4291094,4.48E+14,,2621285,0.6109
04-04-2011,RELIANCE,EQ,1036.4,1040,1054.8,1029,1050.8,1050.65,1042.46,2997121,3.12E+14,,1459182,0.4869
05-04-2011,RELIANCE,EQ,1050.65,1052.5,1059,1040,1048,1047.65,1048.1,2458823,2.58E+14,,1220101,0.4962
06-04-2011,RELIANCE,EQ,1047.65,1045,1054.25,1040,1047.25,1044.85,1044.8,2076283,2.17E+14,,1106936,0.5331
07-04-2011,RELIANCE,EQ,1044.85,1045.05,1047.55,1035.1,1041.75,1041.9,1040.03,2323242,2.42E+14,,1382573,0.5951
08-04-2011,RELIANCE,EQ,1041.9,1042,1050.9,1020.65,1024,1023.9,1030.8,2742024,2.83E+14,,1603511,0.5848
11-04-2011,RELIANCE,EQ,1023.9,1013,1019.45,1003.65,1005.8,1005.3,1009.07,2582208,2.61E+14,,1635424,0.6333
13-04-2011,RELIANCE,EQ,1005.3,1001.85,1024,996.6,1022.45,1021.8,1013.38,4369725,4.43E+14,,2822759,0.646
15-04-2011,RELIANCE,EQ,1021.8,1018.65,1024.85,1005,1019.05,1020.95,1015.12,3240001,3.29E+14,,1841093,0.5682
18-04-2011,RELIANCE,EQ,1020.95,1019.2,1044.7,1000.6,1007.35,1009.15,1025.46,3381601,3.47E+14,,1578172,0.4667
19-04-2011,RELIANCE,EQ,1009.15,1004.7,1017.45,998.75,1010.9,1011.65,1008.5,2748246,2.77E+14,,1104768,0.402
20-04-2011,RELIANCE,EQ,1011.65,1016,1030.5,1008.2,1029,1025.9,1019.78,2357930,2.40E+14,,1276303,0.5413
21-04-2011,RELIANCE,EQ,1025.9,1034.8,1044.2,1030,1039.25,1040.6,1036.44,3413753,3.54E+14,,1729127,0.5065
25-04-2011,RELIANCE,EQ,1040.6,1014,1021,1005.15,1009,1009.35,1012.58,4146270,4.20E+14,,2302035,0.5552
26-04-2011,RELIANCE,EQ,1009.35,1009,1009,997.55,1001,1001.15,1001.96,4035044,4.04E+14,,2517825,0.624
27-04-2011,RELIANCE,EQ,1001.15,1005,1009.1,980.1,987.7,986.1,990.45,5648346,5.59E+14,,3639739,0.6444
28-04-2011,RELIANCE,EQ,986.1,992,993,970,972.35,972.4,977.14,8163236,7.98E+14,,6069870,0.7436
29-04-2011,RELIANCE,EQ,972.4,975,988,971.3,985.2,983.75,980,3414200,3.35E+14,,2035343,0.5961
02-05-2011,RELIANCE,EQ,983.75,983.9,986.8,961.3,964.5,964.75,970.04,3110913,3.02E+14,,1940092,0.6236
03-05-2011,RELIANCE,EQ,964.75,965.1,967.4,941.05,943.2,943.9,953.2,5035348,4.80E+14,,3226942,0.6409
04-05-2011,RELIANCE,EQ,943.9,945,956.75,940,947,947.65,949.26,2667162,2.53E+14,,1199226,0.4496
05-05-2011,RELIANCE,EQ,947.65,945,963.55,943.65,946.7,949.95,954.48,4476339,4.27E+14,,2738858,0.6119
06-05-2011,RELIANCE,EQ,949.95,953,960,949.1,956.2,955.05,954.27,2952486,2.82E+14,,1766934,0.5985
06-05-2011,RELIANCE,EQ,949.95,953,960,949.1,956.2,955.05,954.27,2952486,2.82E+14,,1766934,0.5985
09-05-2011,RELIANCE,EQ,955.05,960,966.05,951.4,959.2,959.3,958.97,1831616,1.76E+14,,913707,0.4989
10-05-2011,RELIANCE,EQ,959.3,959.3,963.9,946.55,950.8,950.75,957.62,1861439,1.78E+14,,1053350,0.5659
11-05-2011,RELIANCE,EQ,950.75,954,958.4,943.5,951.9,955.45,951.27,1873699,1.78E+14,,963324,0.5141
12-05-2011,RELIANCE,EQ,955.45,951.5,954.75,941,947.5,945.5,947.64,2107305,2.00E+14,,1305251,0.6194
13-05-2011,RELIANCE,EQ,945.5,945.25,962,937.95,950.55,948,951.29,3178684,3.02E+14,,1783558,0.5611
16-05-2011,RELIANCE,EQ,948,950,951.4,941.55,943.55,945,946.47,1601945,1.52E+14,,804970,0.5025
17-05-2011,RELIANCE,EQ,945,945.65,946.8,917.25,918.9,920.65,926,3973699,3.68E+14,,2178718,0.5483
18-05-2011,RELIANCE,EQ,920.65,920,923.85,898.35,901.25,901.85,904.39,5672247,5.13E+14,,3466835,0.6112
19-05-2011,RELIANCE,EQ,901.85,908.4,922,904.75,918.25,915.5,914.56,4131089,3.78E+14,,2628469,0.6363
20-05-2011,RELIANCE,EQ,915.5,918.45,925.8,910.3,922.95,923.2,920.17,3171245,2.92E+14,,1924662,0.6069
23-05-2011,RELIANCE,EQ,923.2,919,922,903.3,909.65,909.4,911.46,3391416,3.09E+14,,2106016,0.621
24-05-2011,RELIANCE,EQ,909.4,906,920.9,906,914.8,915.75,916.13,2538967,2.33E+14,,1702167,0.6704
25-05-2011,RELIANCE,EQ,915.75,914.1,914.1,901,906.7,906,908.12,2997245,2.72E+14,,1621620,0.541
26-05-2011,RELIANCE,EQ,906,912.6,936.85,911.1,931.3,933.85,928.05,6857905,6.36E+14,,4153635,0.6057
27-05-2011,RELIANCE,EQ,933.85,934.1,952.9,934.1,943.35,945.45,946.83,3459497,3.28E+14,,2217306,0.6409
30-05-2011,RELIANCE,EQ,945.45,948.95,953,934.25,939.6,938.85,942.7,1729109,1.63E+14,,815757,0.4718
31-05-2011,RELIANCE,EQ,938.85,945,955.9,937.3,952.25,951.85,949.45,3219213,3.06E+14,,1864908,0.5793
01-06-2011,RELIANCE,EQ,951.85,952,958.65,943.65,947.5,946.8,947.83,1838452,1.74E+14,58630,901415,0.4903
02-06-2011,RELIANCE,EQ,946.8,936.55,954.7,936.55,952.5,951.05,947.09,2152963,2.04E+14,63061,1066759,0.4955
03-06-2011,RELIANCE,EQ,951.05,960.5,967,931.5,936,934.6,951.69,4368279,4.16E+14,128784,1035791,0.2371
06-06-2011,RELIANCE,EQ,934.6,934.65,940.8,928.15,938.6,937.75,935.29,1405741,1.31E+14,43384,476631,0.3391
07-06-2011,RELIANCE,EQ,937.75,933.55,960,933.55,959.6,958.25,950.55,4025919,3.83E+14,88703,2424958,0.6023
08-06-2011,RELIANCE,EQ,958.25,955.25,955.95,943.95,951.35,949.2,948.28,3247038,3.08E+14,68474,2083780,0.6417
09-06-2011,RELIANCE,EQ,949.2,947.5,957.85,947,954.6,954,953.65,2092020,2.00E+14,53229,1117870,0.5343
10-06-2011,RELIANCE,EQ,954,955.1,956,932.05,946,944.5,942.51,2530136,2.38E+14,89198,1358091,0.5368
13-06-2011,RELIANCE,EQ,944.5,943.25,943.25,921,924.6,925.6,926.27,2954066,2.74E+14,95485,1677508,0.5679
14-06-2011,RELIANCE,EQ,925.6,925.3,931.75,910,911.45,911.35,915.92,4335560,3.97E+14,101037,2835346,0.654
15-06-2011,RELIANCE,EQ,911.35,912,918.9,898.6,900.25,900.55,906.48,4607486,4.18E+14,137364,2347059,0.5094
16-06-2011,RELIANCE,EQ,900.55,901,901,884.1,886.05,887.55,890.99,5707528,5.09E+14,148322,3342006,0.5855
17-06-2011,RELIANCE,EQ,887.55,891.3,893.3,865.2,866.9,868.75,874.93,5035618,4.41E+14,170442,2956775,0.5872
20-06-2011,RELIANCE,EQ,868.75,875,875,828.1,833.15,833.25,847.35,6926078,5.87E+14,215554,3350325,0.4837
21-06-2011,RELIANCE,EQ,833.25,839.9,855,837.3,848.95,848.65,848.14,3980489,3.38E+14,102793,1798284,0.4518
22-06-2011,RELIANCE,EQ,848.65,853.35,858.15,834.15,846.7,845.8,842.78,4596259,3.87E+14,96249,2343085,0.5098
23-06-2011,RELIANCE,EQ,845.8,846.55,872.7,845.9,870.75,870.5,863.74,4734842,4.09E+14,123526,2467225,0.5211
24-06-2011,RELIANCE,EQ,870.5,874.15,879.7,855.6,868.5,871.4,866.87,7239303,6.28E+14,150708,4291032,0.5927
27-06-2011,RELIANCE,EQ,871.4,866.7,881.8,861.85,872,871.55,874.41,3280025,2.87E+14,88833,1744078,0.5317
28-06-2011,RELIANCE,EQ,871.55,878.9,878.9,862,871.5,871.1,868.86,2336039,2.03E+14,63762,1063116,0.4551
29-06-2011,RELIANCE,EQ,871.1,875.7,888,872.1,887,885.25,879.81,2841435,2.50E+14,78475,1660105,0.5842
30-06-2011,RELIANCE,EQ,885.25,888.7,902,887,895.05,898.5,895.72,4970476,4.45E+14,90446,2933798,0.5902
01-07-2011,RELIANCE,EQ,898.5,907,907,856.7,859.9,861.95,870.02,6555284,5.70E+14,128948,3650883,0.5569
04-07-2011,RELIANCE,EQ,861.95,874.4,879.4,865,868.6,868.4,870.02,3771511,3.28E+14,101705,2279704,0.6045
05-07-2011,RELIANCE,EQ,868.4,869.3,869.3,844,845.4,845.95,853.31,7727430,6.59E+14,152680,4913321,0.6358
06-07-2011,RELIANCE,EQ,845.95,848.85,858.5,840.7,852.55,852.9,850.04,6143838,5.22E+14,167251,3114346,0.5069
07-07-2011,RELIANCE,EQ,852.9,858,874.9,855.25,871.9,870.7,864.21,4603204,3.98E+14,151607,2539009,0.5516
08-07-2011,RELIANCE,EQ,870.7,873,874,852,854.3,854.85,858.61,4785969,4.11E+14,82105,2972609,0.6211
11-07-2011,RELIANCE,EQ,854.85,854,859.95,847,852.8,853.3,854.56,2194126,1.88E+14,60289,885377,0.4035
12-07-2011,RELIANCE,EQ,853.3,847.5,857.4,845.7,847.5,847.75,849.72,2986757,2.54E+14,84280,1668966,0.5588
13-07-2011,RELIANCE,EQ,847.75,853.05,869.7,851.1,867.6,865.45,860.62,3892719,3.35E+14,95561,2135723,0.5486
14-07-2011,RELIANCE,EQ,865.45,863.3,877.9,859.35,864.9,867.55,867.88,3043021,2.64E+14,87903,1386733,0.4557
15-07-2011,RELIANCE,EQ,867.55,867.7,876,865,872.5,873.2,871.34,2332976,2.03E+14,97923,1168716,0.501
18-07-2011,RELIANCE,EQ,873.2,871.9,873.9,864.2,866,867.6,869,1504709,1.31E+14,42399,710186,0.472
19-07-2011,RELIANCE,EQ,867.6,867.5,881.4,866,878.15,879.45,874.18,2245330,1.96E+14,71767,1088143,0.4846
20-07-2011,RELIANCE,EQ,879.45,886,886.8,868.8,874.8,876.2,877.9,2555594,2.24E+14,79529,1272175,0.4978
21-07-2011,RELIANCE,EQ,876.2,875.95,875.95,857.55,858,860.85,866.59,1802647,1.56E+14,57903,893671,0.4958
22-07-2011,RELIANCE,EQ,860.85,866,877,862.5,873,873.35,871.82,3498193,3.05E+14,88249,2078359,0.5941
25-07-2011,RELIANCE,EQ,873.35,892,892,879.15,881.6,882.85,884.58,5007164,4.43E+14,116024,2423803,0.4841
26-07-2011,RELIANCE,EQ,882.85,888.25,890.15,869.4,870.35,871.5,876.83,4677273,4.10E+14,182436,2545389,0.5442
27-07-2011,RELIANCE,EQ,871.5,875,875,859.15,860.8,860.85,865.07,3126064,2.70E+14,75129,1988535,0.6361
28-07-2011,RELIANCE,EQ,860.85,855,855,833.4,837.7,837.35,839.63,7154511,6.01E+14,157298,4080997,0.5704
29-07-2011,RELIANCE,EQ,837.35,840,847.25,823.15,828,827.95,835.82,4890181,4.09E+14,130721,2679709,0.548
01-08-2011,RELIANCE,EQ,827.95,838,838,821.35,831.5,830.85,828.7,3255486,2.70E+14,87062,1661701,0.5104
02-08-2011,RELIANCE,EQ,830.85,827.55,838.9,818.5,837.55,837.3,829.55,3787775,3.14E+14,106684,1793988,0.4736
03-08-2011,RELIANCE,EQ,837.3,826.75,836.2,823.1,825.25,825.05,828.4,3219680,2.67E+14,66906,1649112,0.5122
04-08-2011,RELIANCE,EQ,825.05,828,831.65,810.05,811,812.35,820.84,3140142,2.58E+14,88226,1469924,0.4681
05-08-2011,RELIANCE,EQ,812.35,799.5,799.5,779,791.9,792,789.79,5994097,4.73E+14,157581,3040193,0.5072
08-08-2011,RELIANCE,EQ,792,776.7,796.4,767,780.25,780.65,781.35,5084300,3.97E+14,139239,2142216,0.4213
09-08-2011,RELIANCE,EQ,780.65,753,779,753,767.5,765.3,765.19,7463019,5.71E+14,167300,3586853,0.4806
09-08-2011,RELIANCE,EQ,780.65,753,779,753,767.5,765.3,765.19,7463019,5.71E+14,167300,3586853,0.4806
10-08-2011,RELIANCE,EQ,765.3,785.35,790,765,770.4,772.75,776.76,4056543,3.15E+14,113131,2057041,0.5071
11-08-2011,RELIANCE,EQ,772.75,768.35,784.95,765,770.8,772.2,776.23,2489305,1.93E+14,77957,948672,0.3811
12-08-2011,RELIANCE,EQ,772.2,783,783,758,758.9,760.9,767.38,3936767,3.02E+14,112482,2262471,0.5747
16-08-2011,RELIANCE,EQ,760.9,760,772.3,754.7,764.1,759.15,765.21,2580004,1.97E+14,77229,1340975,0.5198
17-08-2011,RELIANCE,EQ,759.15,760.5,774.4,751,753.8,755,759.89,3096352,2.35E+14,78570,1332358,0.4303
18-08-2011,RELIANCE,EQ,755,757.7,760,737,737.65,741.2,747.18,3914915,2.93E+14,90562,1994411,0.5094
19-08-2011,RELIANCE,EQ,741.2,731.05,739,721.3,731,732.55,729.26,4663092,3.40E+14,102499,2335146,0.5008
22-08-2011,RELIANCE,EQ,732.55,731,759.85,725.6,759.85,757,741.8,3552807,2.64E+14,91864,1357416,0.3821
23-08-2011,RELIANCE,EQ,757,760.35,772,747.5,765.6,765.25,760.12,4008613,3.05E+14,120271,2337942,0.5832
24-08-2011,RELIANCE,EQ,765.25,764,769.5,756,760,761.3,762.17,2968791,2.26E+14,69105,1682164,0.5666
25-08-2011,RELIANCE,EQ,761.3,761.6,769,750.25,751,753.5,757.21,4849218,3.67E+14,86360,2971967,0.6129
26-08-2011,RELIANCE,EQ,753.5,751,756.1,712,722,719.4,735.29,4457788,3.28E+14,114276,2261771,0.5074
29-08-2011,RELIANCE,EQ,719.4,731.1,759.9,728.35,754.35,755.05,747.58,4186930,3.13E+14,101102,2195594,0.5244
30-08-2011,RELIANCE,EQ,755.05,765,796.3,764,785.05,782.6,779.16,7821448,6.09E+14,152811,4144465,0.5299
02-09-2011,RELIANCE,EQ,782.6,796.7,813.7,789.45,805.2,805.45,802.88,7791545,6.26E+14,137175,4784504,0.6141
05-09-2011,RELIANCE,EQ,805.45,794.5,799,782.95,788.75,788.85,789.07,4567377,3.60E+14,92381,2141609,0.4689
06-09-2011,RELIANCE,EQ,788.85,783.2,825.5,776.5,825.1,821.5,801.44,7162305,5.74E+14,131295,3400142,0.4747
07-09-2011,RELIANCE,EQ,821.5,824,843.5,823.7,833,833.5,833.91,7186238,5.99E+14,124508,4041586,0.5624
08-09-2011,RELIANCE,EQ,833.5,833.5,859,814.5,857.5,852.45,837.02,8065388,6.75E+14,166292,3310878,0.4105
09-09-2011,RELIANCE,EQ,852.45,852.15,858.55,823.7,824.4,825.75,837.29,6757863,5.66E+14,137445,3241788,0.4797
12-09-2011,RELIANCE,EQ,825.75,810.35,822.45,795.25,805,806.3,808.08,4246961,3.43E+14,100727,1251431,0.2947
13-09-2011,RELIANCE,EQ,806.3,813.2,824.75,796.75,812,810.25,811.99,5806114,4.71E+14,123027,2018672,0.3477
14-09-2011,RELIANCE,EQ,810.25,813.9,829.75,805.2,826.85,825.4,816.77,4694876,3.83E+14,112644,1294762,0.2758
15-09-2011,RELIANCE,EQ,825.4,833,838.6,813.55,835.3,836.3,827.65,4664709,3.86E+14,107864,1512161,0.3242
16-09-2011,RELIANCE,EQ,836.3,850,850,821,828,825.65,832.76,6128496,5.10E+14,97691,2835648,0.4627
19-09-2011,RELIANCE,EQ,825.65,825,829.15,815.6,823.05,821.55,822.54,2924971,2.41E+14,58507,1053425,0.3601
20-09-2011,RELIANCE,EQ,821.55,823,853.95,816.3,852.1,851.8,837.43,4214600,3.53E+14,102689,1566868,0.3718
21-09-2011,RELIANCE,EQ,851.8,850.9,850.9,832.3,835.05,837.6,838.76,3892821,3.27E+14,88473,1243401,0.3194
22-09-2011,RELIANCE,EQ,837.6,823.95,827.9,780,780.25,786.35,803.06,6239874,5.01E+14,139705,2585867,0.4144
23-09-2011,RELIANCE,EQ,786.35,773.9,792.6,764.1,768,770.6,777.84,8803427,6.85E+14,174028,3098528,0.352
26-09-2011,RELIANCE,EQ,770.6,769.2,770.7,747.55,760.45,759.2,758.17,6217951,4.71E+14,129410,3042657,0.4893
27-09-2011,RELIANCE,EQ,759.2,774,800.7,772,798.65,797.2,787.17,5039564,3.97E+14,124486,2478936,0.4919
28-09-2011,RELIANCE,EQ,797.2,799.75,806.3,789.1,796.05,797.2,797.08,5722488,4.56E+14,124442,2187171,0.3822
29-09-2011,RELIANCE,EQ,797.2,790.5,812.75,784.45,810.05,807.7,798.21,7203038,5.75E+14,120443,3675036,0.5102
30-09-2011,RELIANCE,EQ,807.7,803.5,822.9,792.5,805.55,808.35,809.05,7987653,6.46E+14,173347,3601078,0.4508
03-10-2011,RELIANCE,EQ,808.35,791.2,799.9,784.1,786.75,788.2,791.13,4825259,3.82E+14,90707,2473572,0.5126
04-10-2011,RELIANCE,EQ,788.2,784,790.8,765.25,771.15,771.6,778.35,6000741,4.67E+14,124573,2578492,0.4297
05-10-2011,RELIANCE,EQ,771.6,772.55,777.9,761.75,765.35,767,768.93,4739596,3.64E+14,108407,1800308,0.3798
07-10-2011,RELIANCE,EQ,767,786.7,808,784.9,806.05,802.9,795.33,4551326,3.62E+14,148911,2278876,0.5007
10-10-2011,RELIANCE,EQ,802.9,804.25,830.9,804.2,829,829.25,821.32,3393633,2.79E+14,101332,1235323,0.364
11-10-2011,RELIANCE,EQ,829.25,835,841.4,822.5,824.5,827,830.94,3592510,2.99E+14,83747,1344026,0.3741
12-10-2011,RELIANCE,EQ,827,829.4,851.9,826.05,847.6,849.65,838.85,3947624,3.31E+14,90025,1428349,0.3618
13-10-2011,RELIANCE,EQ,849.65,850,858,842.1,845.25,846.9,849.78,4195352,3.57E+14,111283,1555746,0.3708
14-10-2011,RELIANCE,EQ,846.9,842,869.7,841.5,865,866.9,860.41,4085035,3.51E+14,112218,1179539,0.2887
17-10-2011,RELIANCE,EQ,866.9,867,868.85,831.15,833.05,833.8,840.34,5040808,4.24E+14,134399,1900108,0.3769
18-10-2011,RELIANCE,EQ,833.8,825,826.4,811.35,820.7,819.9,817.64,4182965,3.42E+14,109003,1932200,0.4619
19-10-2011,RELIANCE,EQ,819.9,825.5,845,824.1,841.6,843,836.18,2713867,2.27E+14,69847,949120,0.3497
20-10-2011,RELIANCE,EQ,843,834.85,840.9,822,840.4,838.7,829.69,2279371,1.89E+14,61441,572567,0.2512
21-10-2011,RELIANCE,EQ,838.7,840,849.2,831.1,839.2,835.75,841.53,2364175,1.99E+14,62752,563838,0.2385
24-10-2011,RELIANCE,EQ,835.75,848,854,843.55,845.2,846.5,848.33,2075894,1.76E+14,53038,743502,0.3582
24-10-2011,RELIANCE,EQ,835.75,848,854,843.55,845.2,846.5,848.33,2075894,1.76E+14,53038,743502,0.3582
25-10-2011,RELIANCE,EQ,846.5,855,880.95,842.15,877,875.95,865.09,5197046,4.50E+14,104429,2595471,0.4994
26-10-2011,RELIANCE,EQ,875.95,879,881.5,871.05,872,873.6,874.74,737231,6.45E+13,23106,226438,0.3071
28-10-2011,RELIANCE,EQ,873.6,899.7,904,884.1,900.4,900,894.68,5606883,5.02E+14,143535,3574282,0.6375
31-10-2011,RELIANCE,EQ,900,898,899.3,872.55,875,877.55,885.78,3628082,3.21E+14,86776,2282284,0.6291
01-11-2011,RELIANCE,EQ,877.55,870.5,878.5,857.6,861,860.6,866.16,3745221,3.24E+14,77468,2094502,0.5592
02-11-2011,RELIANCE,EQ,860.6,855,880.95,855,872.4,871.8,871.79,3143275,2.74E+14,80915,1165666,0.3708
03-11-2011,RELIANCE,EQ,871.8,867.75,889.35,863,889.35,885.9,876.45,3666997,3.21E+14,79172,1628434,0.4441
04-11-2011,RELIANCE,EQ,885.9,905,905,872.65,879.05,879.95,883.47,4171957,3.69E+14,96283,1934117,0.4636
08-11-2011,RELIANCE,EQ,879.95,879,885,868.5,884,883.7,878.49,2313308,2.03E+14,70086,880382,0.3806
09-11-2011,RELIANCE,EQ,883.7,890.05,892.65,861.15,864.25,864.95,877.66,2666312,2.34E+14,58923,1341489,0.5031
11-11-2011,RELIANCE,EQ,864.95,859,888.8,850.1,887.8,885.35,868.89,4969253,4.32E+14,112330,2188629,0.4404
14-11-2011,RELIANCE,EQ,885.35,891.4,896,873,873.6,876.7,887.05,3656473,3.24E+14,86923,1599468,0.4374
15-11-2011,RELIANCE,EQ,876.7,871,878,856.25,857.9,861.45,868.12,2262503,1.96E+14,63435,734879,0.3248
16-11-2011,RELIANCE,EQ,861.45,859.1,859.1,837.35,853.95,848.1,846.91,3043186,2.58E+14,80467,1167846,0.3838
17-11-2011,RELIANCE,EQ,848.1,845.05,848.65,806.25,807,809.95,825.29,5538055,4.57E+14,144793,2496531,0.4508
18-11-2011,RELIANCE,EQ,809.95,800.3,811.95,787,809.95,808.1,796.95,4958044,3.95E+14,123229,2213676,0.4465
21-11-2011,RELIANCE,EQ,808.1,800,800,781.5,788.55,786.35,787.84,4049501,3.19E+14,99527,1872769,0.4625
22-11-2011,RELIANCE,EQ,786.35,788.1,804.45,786.6,795,795.2,795.93,4382352,3.49E+14,91512,2067545,0.4718
23-11-2011,RELIANCE,EQ,795.2,789.9,789.9,755.8,775,773.4,771.24,5419769,4.18E+14,135597,2440926,0.4504
24-11-2011,RELIANCE,EQ,773.4,775,778,753.15,775.15,773.15,765.19,6367715,4.87E+14,144727,2970823,0.4665
25-11-2011,RELIANCE,EQ,773.15,769.7,771.25,751,751.7,753.8,761.33,3699725,2.82E+14,106949,1426502,0.3856
28-11-2011,RELIANCE,EQ,753.8,765,785.8,762.55,784.25,783.8,775.38,2522069,1.96E+14,68490,862242,0.3419
29-11-2011,RELIANCE,EQ,783.8,782,782,759.15,761.1,765,766.74,4803440,3.68E+14,112512,1900259,0.3956
30-11-2011,RELIANCE,EQ,765,756.7,783.3,753.1,783.25,778.25,768.64,4569146,3.51E+14,106020,1758653,0.3849
01-12-2011,RELIANCE,EQ,778.25,799,810.75,795.2,798.75,799,802.46,4714967,3.78E+14,111809,2150970,0.4562
02-12-2011,RELIANCE,EQ,799,797,815,786.55,813.25,812.05,801.17,4479880,3.59E+14,97387,1908629,0.426
05-12-2011,RELIANCE,EQ,812.05,808.35,812.2,798.35,808.35,806.75,805.48,3160834,2.55E+14,78190,1298648,0.4109
07-12-2011,RELIANCE,EQ,806.75,807,819.5,803.2,804.1,809.8,812.64,3514150,2.86E+14,94146,1494520,0.4253
08-12-2011,RELIANCE,EQ,809.8,802,807.7,772.1,777.05,778.85,784.38,4442697,3.48E+14,109467,1881423,0.4235
09-12-2011,RELIANCE,EQ,778.85,769.9,769.9,752.7,753.4,755.7,760.14,5044876,3.83E+14,114842,2270158,0.45
12-12-2011,RELIANCE,EQ,755.7,760.55,762,724,726.8,727.5,740.66,5097034,3.78E+14,115531,2029684,0.3982
13-12-2011,RELIANCE,EQ,727.5,723.9,746,721,743.65,742.3,734.72,5228468,3.84E+14,132811,1895012,0.3624
14-12-2011,RELIANCE,EQ,742.3,738,753.9,733.4,739.7,741.9,745.66,5304706,3.96E+14,105074,1866481,0.3519
15-12-2011,RELIANCE,EQ,741.9,731.9,754.5,723.5,750.85,750.15,741.04,6611139,4.90E+14,135503,2736620,0.4139
16-12-2011,RELIANCE,EQ,750.15,749,844.6,716.05,720,721.85,741.45,5828713,4.32E+14,130928,1943797,0.3335
19-12-2011,RELIANCE,EQ,721.85,719.2,739.9,715.15,736,735.3,726.75,4714116,3.43E+14,111416,1953018,0.4143
20-12-2011,RELIANCE,EQ,735.3,741.7,741.7,709.2,711.75,713.45,724.03,5550563,4.02E+14,154595,2348730,0.4232
21-12-2011,RELIANCE,EQ,713.45,727,753.75,722.7,753.05,748,733.89,4563405,3.35E+14,105027,2102943,0.4608
22-12-2011,RELIANCE,EQ,748,741.35,760.3,733,758.3,754.55,744.42,4473719,3.33E+14,93790,1795630,0.4014
23-12-2011,RELIANCE,EQ,754.55,760,769.75,742.4,745.5,746.4,757.91,3511075,2.66E+14,81212,868928,0.2475
26-12-2011,RELIANCE,EQ,746.4,747.05,764.8,745.55,759.3,761,757.75,2376469,1.80E+14,57259,498900,0.2099
27-12-2011,RELIANCE,EQ,761,766,768.7,745.35,754.05,753.05,757.23,3074308,2.33E+14,62515,793411,0.2581
28-12-2011,RELIANCE,EQ,753.05,757.7,758.5,735.35,736.1,739.05,743.8,2829068,2.10E+14,79333,819451,0.2897
29-12-2011,RELIANCE,EQ,739.05,733.65,739,707.2,709.7,711.9,720.1,5449524,3.92E+14,107457,2101882,0.3857
30-12-2011,RELIANCE,EQ,711.9,713,720.55,689,693.1,692.95,703.06,6662330,4.68E+14,168592,2317483,0.3478
02-01-2012,RELIANCE,EQ,692.95,696.8,709.75,687.15,707.1,706.55,698.54,4299217,3.00E+14,107910,813671,0.1893
03-01-2012,RELIANCE,EQ,706.55,712.25,726.9,710.35,723.55,724.65,719.42,4683491,3.37E+14,116827,1909861,0.4078
04-01-2012,RELIANCE,EQ,724.65,727.4,730.95,713.35,714.8,716.15,721.45,4238367,3.06E+14,103487,1413675,0.3335
05-01-2012,RELIANCE,EQ,716.15,715,724.95,694.1,702,699.5,709.52,6619586,4.70E+14,153163,3000205,0.4532
06-01-2012,RELIANCE,EQ,699.5,697.05,724,696.65,718.15,717.55,710.55,4703147,3.34E+14,132079,1331569,0.2831
07-01-2012,RELIANCE,EQ,717.55,716.7,718.9,713.3,714.45,714.75,716.26,460231,3.30E+13,11413,113393,0.2464
09-01-2012,RELIANCE,EQ,714.75,714.45,714.45,702.45,707,706.25,707.61,4202878,2.97E+14,110805,1668519,0.397
10-01-2012,RELIANCE,EQ,706.25,712,739,712,734.35,736.2,727.18,4507724,3.28E+14,99465,1708335,0.379
11-01-2012,RELIANCE,EQ,736.2,737.9,753,731.5,747.85,748.25,743.19,4842143,3.60E+14,112553,2180554,0.4503
12-01-2012,RELIANCE,EQ,748.25,747.5,752.95,732.6,740,736.9,741.89,3251624,2.41E+14,88335,1150517,0.3538
13-01-2012,RELIANCE,EQ,736.9,742,750.95,728.1,731.95,731.8,738.89,4692930,3.47E+14,95577,2195829,0.4679
16-01-2012,RELIANCE,EQ,731.8,729.95,729.95,711,715.25,712.95,717.18,4067488,2.92E+14,103688,2087348,0.5132
17-01-2012,RELIANCE,EQ,712.95,716,744.4,716,740.3,742.05,734.03,5197636,3.82E+14,116216,2414189,0.4645
18-01-2012,RELIANCE,EQ,742.05,762,787.9,758.05,773.65,779.75,773.1,9248756,7.15E+14,197483,3817807,0.4128
19-01-2012,RELIANCE,EQ,779.75,789,795.95,782.1,784.4,785.65,788.82,5483508,4.33E+14,135544,2746438,0.5009
20-01-2012,RELIANCE,EQ,785.65,790,800,772.05,794.1,792.65,785.32,7251864,5.70E+14,138261,4121594,0.5683
23-01-2012,RELIANCE,EQ,792.65,755.3,779.75,755.2,772,771.55,769.6,6457585,4.97E+14,119581,2654054,0.411
24-01-2012,RELIANCE,EQ,771.55,774.6,791.6,770.4,781.5,783.75,783.24,5095499,3.99E+14,85976,2558787,0.5022
25-01-2012,RELIANCE,EQ,783.75,788.7,795,782.8,791,790.95,789.66,3837205,3.03E+14,81068,1517603,0.3955
27-01-2012,RELIANCE,EQ,790.95,800,827.9,799,817,820.4,814,5565491,4.53E+14,133537,2661983,0.4783
30-01-2012,RELIANCE,EQ,820.4,813.9,818.85,792.2,794.25,794.75,803.83,4829091,3.88E+14,121847,2679776,0.5549
31-01-2012,RELIANCE,EQ,794.75,804.5,820.8,801.4,817.5,817.1,812.78,6264462,5.09E+14,124545,3741589,0.5973
01-02-2012,RELIANCE,EQ,817.1,818.9,834,816,833.3,831.2,826.27,3776806,3.12E+14,83234,1832664,0.4852
02-02-2012,RELIANCE,EQ,831.2,835,842.7,824.15,826.15,829.25,833.57,4901979,4.09E+14,95924,2900671,0.5917
03-02-2012,RELIANCE,EQ,829.25,830,840,815.65,836,838.3,826.6,4569209,3.78E+14,82545,2548465,0.5577
06-02-2012,RELIANCE,EQ,838.3,845.9,849.5,824.1,832.4,833,834.95,3984412,3.33E+14,94512,2020383,0.5071
07-02-2012,RELIANCE,EQ,833,842,852.7,834.25,845.25,844.55,846.3,4815977,4.08E+14,113907,2188488,0.4544
08-02-2012,RELIANCE,EQ,844.55,847,864.7,845,860,858.4,857.42,3647626,3.13E+14,98068,1550682,0.4251
09-02-2012,RELIANCE,EQ,858.4,856.75,859.9,842.6,855,853.85,851.68,4309191,3.67E+14,90054,2324014,0.5393
10-02-2012,RELIANCE,EQ,853.85,850.35,859,838,843.75,843.25,844.92,3417975,2.89E+14,62312,1891778,0.5535
13-02-2012,RELIANCE,EQ,843.25,841.1,858.8,841,847.5,849.25,851.1,3493699,2.97E+14,64113,1858717,0.532
14-02-2012,RELIANCE,EQ,849.25,846.9,856.4,843,850.1,848.9,851.25,3134221,2.67E+14,65653,1852155,0.5909
15-02-2012,RELIANCE,EQ,848.9,854.2,855.75,833.05,838.45,836.65,839.96,7182317,6.03E+14,171214,5093342,0.7092
16-02-2012,RELIANCE,EQ,836.65,831,831,804.7,811,812.45,814.33,6342577,5.16E+14,189732,4030363,0.6354
17-02-2012,RELIANCE,EQ,812.45,822.05,826.4,810.2,815.95,818.2,818.11,8211325,6.72E+14,194571,4880019,0.5943
21-02-2012,RELIANCE,EQ,818.2,817.5,848.75,815.1,840.4,843.55,832.44,8333665,6.94E+14,166497,4818688,0.5782
22-02-2012,RELIANCE,EQ,843.55,848,857.4,830.1,834,833.4,845.82,5748129,4.86E+14,109390,3000043,0.5219
23-02-2012,RELIANCE,EQ,833.4,832,849.9,826.6,832.6,839.6,841.68,4367293,3.68E+14,84221,2335523,0.5348
24-02-2012,RELIANCE,EQ,839.6,833.5,841.7,814.5,819.85,819.95,823.53,4285036,3.53E+14,76297,2539627,0.5927
27-02-2012,RELIANCE,EQ,819.95,821.8,825.6,765.35,779,781.45,794.49,6348215,5.04E+14,107784,3658232,0.5763
28-02-2012,RELIANCE,EQ,781.45,789.05,800.35,787.7,795.9,796.5,795.37,5289418,4.21E+14,97422,3391505,0.6412
29-02-2012,RELIANCE,EQ,796.5,805.05,827.9,804.15,814.9,820.75,818.27,6365349,5.21E+14,128315,3486982,0.5478
01-03-2012,RELIANCE,EQ,820.75,811.8,818.7,801.1,810.45,810.95,807.58,2962594,2.39E+14,63042,1360574,0.4593
02-03-2012,RELIANCE,EQ,810.95,816.25,818,805.75,814,814.1,812.82,2900087,2.36E+14,61930,1384143,0.4773
03-03-2012,RELIANCE,EQ,814.1,811,815.05,811,813.7,813.45,813.64,118842,9.67E+12,3345,29097,0.2448
05-03-2012,RELIANCE,EQ,813.45,812.05,814,794.25,798,797.5,800.32,2988613,2.39E+14,97877,1894191,0.6338
06-03-2012,RELIANCE,EQ,797.5,797,809,774,775.45,776.55,786.75,8029991,6.32E+14,144277,4713916,0.587
07-03-2012,RELIANCE,EQ,776.55,776.55,777.5,751,764,761.8,762.46,6446729,4.92E+14,211060,3847312,0.5968
09-03-2012,RELIANCE,EQ,761.8,775.3,779.6,769.2,773.5,773.8,774.3,3942927,3.05E+14,152248,2601431,0.6598
12-03-2012,RELIANCE,EQ,773.8,790,803,779.7,797,798.55,791.46,3438333,2.72E+14,79141,1518727,0.4417
13-03-2012,RELIANCE,EQ,798.55,803.45,821.95,803.3,821,819.95,814.17,3684077,3.00E+14,131843,1942939,0.5274
14-03-2012,RELIANCE,EQ,819.95,828,830,806.7,815.65,814.5,816.64,4028509,3.29E+14,142841,2340802,0.5811
15-03-2012,RELIANCE,EQ,814.5,818,821.2,793.4,795,796.65,804.07,4630686,3.72E+14,121552,2601054,0.5617
16-03-2012,RELIANCE,EQ,796.65,780,797.7,767.35,769,772.35,782.66,5753096,4.50E+14,138283,3231523,0.5617
19-03-2012,RELIANCE,EQ,772.35,781,783,751.1,755.8,755.1,760.68,3652448,2.78E+14,85882,1850480,0.5066
20-03-2012,RELIANCE,EQ,755.1,756.1,766.4,750.3,758,760.55,759.86,2389920,1.82E+14,58192,886518,0.3709
21-03-2012,RELIANCE,EQ,760.55,760,773.5,755.1,768.95,768.05,764.34,3248548,2.48E+14,84703,1422844,0.438
22-03-2012,RELIANCE,EQ,768.05,765.9,771.45,732,736,736.35,748.02,6684658,5.00E+14,172189,4169734,0.6238
23-03-2012,RELIANCE,EQ,736.35,743.8,749.5,738.1,744.6,744.05,744.18,6161836,4.59E+14,121535,4387901,0.7121
26-03-2012,RELIANCE,EQ,744.05,743.9,743.9,727,728.65,730.1,733.37,5288348,3.88E+14,135070,3304093,0.6248
27-03-2012,RELIANCE,EQ,730.1,738,738.8,725.1,733.2,731.05,730.37,6216251,4.54E+14,101372,3931098,0.6324
28-03-2012,RELIANCE,EQ,731.05,730,735.9,720.5,727,725.7,728.27,4131114,3.01E+14,76165,2388359,0.5781
29-03-2012,RELIANCE,EQ,725.7,718,729.7,718,725,724.65,725.25,5480717,3.97E+14,71743,3477313,0.6345
30-03-2012,RELIANCE,EQ,724.65,729.5,753,727.1,747.9,750.6,742.83,3949204,2.93E+14,88340,2038825,0.5163
02-04-2012,RELIANCE,EQ,750.6,749.35,750.85,739.05,741,740.55,744.1,2564862,1.91E+14,62714,870346,0.3393
03-04-2012,RELIANCE,EQ,740.55,744.25,762.9,744.25,752,752.7,754.98,4003770,3.02E+14,89633,2000389,0.4996
04-04-2012,RELIANCE,EQ,752.7,745,757,743.45,748,747,747.85,2700412,2.02E+14,53281,1193802,0.4421
09-04-2012,RELIANCE,EQ,747,740.05,748,734.1,742,742.15,741.61,2608520,1.93E+14,50970,1388637,0.5323
10-04-2012,RELIANCE,EQ,742.15,746,747,738.1,743.55,742.65,742.39,1913265,1.42E+14,61737,1021252,0.5338
11-04-2012,RELIANCE,EQ,742.65,739,739,726.3,732,730.3,732.04,3726842,2.73E+14,75394,2305996,0.6188
12-04-2012,RELIANCE,EQ,730.3,733.3,745.6,733.3,742.1,743.3,740.81,2692505,1.99E+14,58859,1467444,0.545
13-04-2012,RELIANCE,EQ,743.3,746.05,762,737.5,748.95,751.55,753.58,3249224,2.45E+14,68408,1527141,0.47
16-04-2012,RELIANCE,EQ,751.55,747.1,753.45,736,748.05,748.1,745.73,2404246,1.79E+14,54361,1197296,0.498
17-04-2012,RELIANCE,EQ,748.1,754.8,754.8,740.35,746.7,746.4,745.68,3175927,2.37E+14,66682,1853918,0.5837
18-04-2012,RELIANCE,EQ,746.4,750,756.8,742.7,750,748.6,749.83,3428345,2.57E+14,91185,1863243,0.5435
19-04-2012,RELIANCE,EQ,748.6,753.9,753.9,738.5,742,741.65,745.07,4205746,3.13E+14,80155,2719719,0.6467
20-04-2012,RELIANCE,EQ,741.65,740.05,741,728,731,730.85,732.78,3410977,2.50E+14,66990,1632941,0.4787
23-04-2012,RELIANCE,EQ,730.85,725.85,745.75,724.2,736,736.3,737.9,5053199,3.73E+14,84580,2532023,0.5011
24-04-2012,RELIANCE,EQ,736.3,739,740.5,723.7,738.1,735.1,731.22,3809316,2.79E+14,104969,2557140,0.6713
25-04-2012,RELIANCE,EQ,735.1,734.1,742.9,728.05,736,736.3,735.38,3105631,2.28E+14,63027,1984195,0.6389
26-04-2012,RELIANCE,EQ,736.3,737.1,749,733.6,740,745.05,741.21,3469984,2.57E+14,59016,2185542,0.6298
27-04-2012,RELIANCE,EQ,745.05,741.3,747.15,736.5,738,742,740.84,2857701,2.12E+14,60974,1674332,0.5859
28-04-2012,RELIANCE,EQ,742,739.8,741.3,739,739.6,739.95,740.02,184780,1.37E+13,2991,126872,0.6866
30-04-2012,RELIANCE,EQ,739.95,737.5,747.9,737.5,745,745.1,744.36,2776770,2.07E+14,60846,1936747,0.6975
02-05-2012,RELIANCE,EQ,745.1,747.9,751.4,740,744,743.55,744.64,2861902,2.13E+14,43602,2098178,0.7331
03-05-2012,RELIANCE,EQ,743.55,738.5,744.45,735.15,740.75,738.85,739.96,1897162,1.40E+14,28612,1243563,0.6555
04-05-2012,RELIANCE,EQ,738.85,733.4,740,722,727,726.45,730.63,3778468,2.76E+14,55620,2269296,0.6006
07-05-2012,RELIANCE,EQ,726.45,715,722,705.1,715.5,715.7,712.61,4591050,3.27E+14,105327,2885022,0.6284
08-05-2012,RELIANCE,EQ,715.7,718,718.9,699,708.65,708.35,708.09,3885415,2.75E+14,84182,1846331,0.4752
09-05-2012,RELIANCE,EQ,708.35,702,708.3,691.05,697.6,695.1,697.35,3670660,2.56E+14,89661,1734379,0.4725
10-05-2012,RELIANCE,EQ,695.1,697.25,708.4,690.55,694.5,694.15,699.89,3391819,2.37E+14,64228,1678739,0.4949
11-05-2012,RELIANCE,EQ,694.15,693,703,688.3,698,697.2,696.57,3042510,2.12E+14,73508,1515336,0.4981
14-05-2012,RELIANCE,EQ,697.2,698,702.8,678.55,681,681.3,689.34,4081094,2.81E+14,85267,2283455,0.5595
15-05-2012,RELIANCE,EQ,681.3,679,688,674.1,682.3,681.65,681.37,3696346,2.52E+14,63494,2172691,0.5878
16-05-2012,RELIANCE,EQ,681.65,675,682.8,673.05,676.15,676.1,676.94,3101760,2.10E+14,51753,1894078,0.6106
17-05-2012,RELIANCE,EQ,676.1,680.25,689.85,677.8,686.8,685.15,684.71,3560488,2.44E+14,79035,2188419,0.6146
18-05-2012,RELIANCE,EQ,685.15,676.9,696.4,675,689,688.55,686.29,2363960,1.62E+14,73241,1232477,0.5214
21-05-2012,RELIANCE,EQ,688.55,686.5,700.7,686,697,695.5,696.19,2334127,1.63E+14,50396,1264425,0.5417
22-05-2012,RELIANCE,EQ,695.5,704.6,704.6,688.75,690,691.1,696.04,2938047,2.04E+14,57806,1828277,0.6223
23-05-2012,RELIANCE,EQ,691.1,685.2,689.95,679.55,689,686.85,686.04,2583348,1.77E+14,51559,1513352,0.5858
24-05-2012,RELIANCE,EQ,686.85,694,700,686.1,699.95,695.3,693.06,2399818,1.66E+14,54052,1402172,0.5843
25-05-2012,RELIANCE,EQ,695.3,695,695.3,688.55,690.65,691.2,691.44,3085023,2.13E+14,55663,1938658,0.6284
28-05-2012,RELIANCE,EQ,691.2,692,703,692,701,701.65,700.04,2575102,1.80E+14,47165,1684288,0.6541
29-05-2012,RELIANCE,EQ,701.65,702.2,709.8,697.55,700.95,701.85,704.69,3434316,2.42E+14,63055,2400425,0.699
30-05-2012,RELIANCE,EQ,701.85,699.65,708.65,695.15,707.5,706.25,703.25,3521032,2.48E+14,60912,2235469,0.6349
31-05-2012,RELIANCE,EQ,706.25,697,729.05,682.35,718,705.6,697.75,9024961,6.30E+14,110649,6610876,0.7325
01-06-2012,RELIANCE,EQ,705.6,707.35,709.45,678.05,680.15,685.25,693.37,4096569,2.84E+14,79097,2488962,0.6076
04-06-2012,RELIANCE,EQ,685.25,677,697,673.4,695.7,692.75,686.83,3261847,2.24E+14,66265,1915088,0.5871
05-06-2012,RELIANCE,EQ,692.75,696,706,695.1,700.3,702.55,700.86,3036638,2.13E+14,73950,1897379,0.6248
06-06-2012,RELIANCE,EQ,702.55,704.45,718,698.5,714,715.9,710.2,5315222,3.77E+14,98778,3496219,0.6578
07-06-2012,RELIANCE,EQ,715.9,721.05,731.9,716.25,722,721.25,724.75,6387716,4.63E+14,132909,3214601,0.5032
08-06-2012,RELIANCE,EQ,721.25,718,731.9,712.3,729,729.7,722.57,2907005,2.10E+14,54345,1283417,0.4415
11-06-2012,RELIANCE,EQ,729.7,732.7,736.4,718.1,718.7,722.25,729.44,2275396,1.66E+14,47835,1126866,0.4952
12-06-2012,RELIANCE,EQ,722.25,715,726,714.4,722,722.95,721.99,2734310,1.97E+14,52480,1597362,0.5842
13-06-2012,RELIANCE,EQ,722.95,722.25,723.95,712.4,716.05,716.3,716.7,2274408,1.63E+14,42593,1234446,0.5428
14-06-2012,RELIANCE,EQ,716.3,716,720.8,711.05,716.55,716.35,715.76,1709717,1.22E+14,57338,887896,0.5193
15-06-2012,RELIANCE,EQ,716.35,718.5,729.8,718.5,726.45,726.75,725.6,2271367,1.65E+14,51486,1378193,0.6068
18-06-2012,RELIANCE,EQ,726.75,730.35,734.5,712,719.8,718.9,719.94,2293698,1.65E+14,58428,1214792,0.5296
19-06-2012,RELIANCE,EQ,718.9,717,739.4,717,737,737.45,730.64,1783875,1.30E+14,55284,721432,0.4044
20-06-2012,RELIANCE,EQ,737.45,738,742.95,733,739.2,737.4,738.14,2357462,1.74E+14,49251,1321535,0.5606
21-06-2012,RELIANCE,EQ,737.4,734,734,710.4,718.5,718.7,716.92,5168092,3.71E+14,116403,2943745,0.5696
22-06-2012,RELIANCE,EQ,718.7,713.55,714.9,703.55,710.2,711,709.6,4372864,3.10E+14,105038,2649186,0.6058
25-06-2012,RELIANCE,EQ,711,714.2,722.95,712,717.05,716.2,717.79,2540620,1.82E+14,50405,1146007,0.4511
26-06-2012,RELIANCE,EQ,716.2,717.5,725.5,714.45,724,723.5,720.12,3676587,2.65E+14,64679,1840218,0.5005
27-06-2012,RELIANCE,EQ,723.5,726.4,729.6,718,724.1,722.5,722.47,1761932,1.27E+14,39671,804837,0.4568
28-06-2012,RELIANCE,EQ,722.5,724.4,727.8,716.65,717.2,719.9,721.43,2720915,1.96E+14,41481,1743425,0.6407
29-06-2012,RELIANCE,EQ,719.9,725.1,740.9,725.1,735.4,737.85,733.77,3833575,2.81E+14,74188,2398203,0.6256
02-07-2012,RELIANCE,EQ,737.85,735.5,740.8,730.15,737.5,737.4,735.36,1561673,1.15E+14,31873,685482,0.4389
03-07-2012,RELIANCE,EQ,737.4,739.95,742.65,731.3,735.7,736.35,736.89,2353246,1.73E+14,75453,1380759,0.5867
04-07-2012,RELIANCE,EQ,736.35,740,740,728.85,733.8,734.25,733.14,2136594,1.57E+14,56329,1091017,0.5106
05-07-2012,RELIANCE,EQ,734.25,734.95,742.4,732.05,737.4,738.7,738.79,1784218,1.32E+14,34006,881405,0.494
06-07-2012,RELIANCE,EQ,738.7,738,738,729.5,735.35,734.85,733.31,2116579,1.55E+14,37398,1114362,0.5265
09-07-2012,RELIANCE,EQ,734.85,729,733.8,726.1,727.35,731.8,730.75,1782674,1.30E+14,30563,892118,0.5004
10-07-2012,RELIANCE,EQ,731.8,731.45,742,730.8,741.6,739.7,737.48,1365637,1.01E+14,32126,621393,0.455
11-07-2012,RELIANCE,EQ,739.7,733.45,736.6,722,725.25,725.65,728.54,2728637,1.99E+14,56159,1709119,0.6264
12-07-2012,RELIANCE,EQ,725.65,721.9,729.8,717.1,721.2,721.2,722.97,2301028,1.66E+14,43523,1419459,0.6169
13-07-2012,RELIANCE,EQ,721.2,720,726.5,715,718.05,718.5,721.11,2599717,1.87E+14,40269,1556102,0.5986
16-07-2012,RELIANCE,EQ,718.5,720,724.15,715.05,719.35,720.35,720.59,1670329,1.20E+14,34075,860712,0.5153
17-07-2012,RELIANCE,EQ,720.35,724.8,727.95,717.3,718.5,719.35,722.26,2605134,1.88E+14,53005,1836149,0.7048
18-07-2012,RELIANCE,EQ,719.35,718,721.85,712.2,715.1,715.8,715.42,1955014,1.40E+14,43341,1126804,0.5764
19-07-2012,RELIANCE,EQ,715.8,720.2,729.9,718,727,727.8,724.95,2670132,1.94E+14,62059,1587202,0.5944
20-07-2012,RELIANCE,EQ,727.8,722.3,728.85,717.05,721.9,722.65,723.51,2836027,2.05E+14,52794,1601541,0.5647
23-07-2012,RELIANCE,EQ,722.65,715,725.8,713.3,717.55,719,719.63,2336356,1.68E+14,41568,1275628,0.546
24-07-2012,RELIANCE,EQ,719,721,726.85,718.35,723.2,724.5,722.79,1836693,1.33E+14,31005,923045,0.5026
25-07-2012,RELIANCE,EQ,724.5,720.4,724.55,712.15,718.9,719.25,717.39,1999696,1.43E+14,35557,1125917,0.563
26-07-2012,RELIANCE,EQ,719.25,720.9,720.9,706.65,709.55,710.15,713.28,3204015,2.29E+14,44202,2224274,0.6942
27-07-2012,RELIANCE,EQ,710.15,719,726.8,716.15,722,721,721.34,3078195,2.22E+14,74111,2077735,0.675
30-07-2012,RELIANCE,EQ,721,723,731.8,721.85,730.45,729.6,727.07,1591825,1.16E+14,38766,1008612,0.6336
31-07-2012,RELIANCE,EQ,729.6,731.6,746.1,721,742.65,743.6,736.08,3081258,2.27E+14,57226,1810528,0.5876
01-08-2012,RELIANCE,EQ,743.6,740.25,750.9,738.6,743.4,746.75,746.09,3298891,2.46E+14,54024,1907157,0.5781
02-08-2012,RELIANCE,EQ,746.75,742.1,747.6,736.75,740.25,739.55,741.94,1822852,1.35E+14,36433,1137410,0.624
03-08-2012,RELIANCE,EQ,739.55,735,748,730.55,741.9,742.55,739.12,2501572,1.85E+14,34583,1505516,0.6018
06-08-2012,RELIANCE,EQ,742.55,748.05,789.4,748.05,783.5,786.05,778.06,8545516,6.65E+14,160090,4352405,0.5093
07-08-2012,RELIANCE,EQ,786.05,786.05,795.95,777.75,781.15,783.75,786.49,4496299,3.54E+14,102703,1591940,0.3541
08-08-2012,RELIANCE,EQ,783.75,785.05,799,782.55,788.4,790.8,792.54,4199284,3.33E+14,86248,2301766,0.5481
09-08-2012,RELIANCE,EQ,790.8,788.9,796.4,776.65,781.7,780.15,783.59,2914451,2.28E+14,59295,1668461,0.5725
10-08-2012,RELIANCE,EQ,780.15,777.65,789,774.15,782.5,782.1,783.51,2440868,1.91E+14,41855,1212556,0.4968
13-08-2012,RELIANCE,EQ,782.1,779.5,790,779.5,788,788.15,786.75,1413458,1.11E+14,36302,733280,0.5188
14-08-2012,RELIANCE,EQ,788.15,787.9,802,787,800.4,799.55,797,3773614,3.01E+14,77245,2410278,0.6387
16-08-2012,RELIANCE,EQ,799.55,802.05,821.85,799.1,816.8,816.15,813.36,4944737,4.02E+14,108711,2800341,0.5663
17-08-2012,RELIANCE,EQ,816.15,817.9,824.9,809.65,815.45,816.1,817.6,3275638,2.68E+14,80786,1703222,0.52
21-08-2012,RELIANCE,EQ,816.1,816,823.9,812.3,812.5,814.25,816.52,2527532,2.06E+14,47774,1574678,0.623
22-08-2012,RELIANCE,EQ,814.25,809.2,815.5,805.7,807.5,807.8,809.8,1999746,1.62E+14,47976,1227620,0.6139
23-08-2012,RELIANCE,EQ,807.8,810.55,811.4,787.95,793.8,794.5,800.02,3808432,3.05E+14,72141,2515703,0.6606
24-08-2012,RELIANCE,EQ,794.5,791.75,794.5,778.7,785.2,782.1,784.18,3455630,2.71E+14,79574,2103121,0.6086
27-08-2012,RELIANCE,EQ,782.1,786,796.2,783.5,786.85,787.35,788.68,2092529,1.65E+14,45462,1245556,0.5952
28-08-2012,RELIANCE,EQ,787.35,786.85,793.9,778.55,788.4,790.2,785.52,2005624,1.58E+14,42221,1071872,0.5344
29-08-2012,RELIANCE,EQ,790.2,791,797.5,780.3,780.3,782.15,787.32,2021201,1.59E+14,65723,1032209,0.5107
30-08-2012,RELIANCE,EQ,782.15,779.75,791.85,768.6,783,783.4,780.44,6227911,4.86E+14,68903,3013801,0.4839
31-08-2012,RELIANCE,EQ,783.4,780,784.4,762.7,765.05,766.4,770.65,3378863,2.60E+14,59356,2198137,0.6506
03-09-2012,RELIANCE,EQ,766.4,768,769.95,760.05,762.3,763.05,764.13,2237861,1.71E+14,66474,1409015,0.6296
04-09-2012,RELIANCE,EQ,763.05,763.95,781.15,762.2,780.8,779.6,773.88,2001239,1.55E+14,57608,980792,0.4901
05-09-2012,RELIANCE,EQ,779.6,775.25,779.95,764.2,768.45,771.15,770.94,3012632,2.32E+14,43141,1892753,0.6283
06-09-2012,RELIANCE,EQ,771.15,766.3,774.6,764,766.5,768.2,769.14,1212105,9.32E+13,33270,385824,0.3183
07-09-2012,RELIANCE,EQ,768.2,778.7,796.5,778.5,793.2,791.75,790.48,3159455,2.50E+14,65260,1805517,0.5715
08-09-2012,RELIANCE,EQ,791.75,793.5,799,793.2,797.65,796,795.39,166487,1.32E+13,4060,45312,0.2722
10-09-2012,RELIANCE,EQ,796,800,803.35,789.15,792.35,792.05,793.11,2006068,1.59E+14,60399,1356542,0.6762
11-09-2012,RELIANCE,EQ,792.05,789.5,795.85,783.2,790.05,791,791.39,3122198,2.47E+14,83151,2025566,0.6488
12-09-2012,RELIANCE,EQ,791,793.5,799.7,789.45,797.35,798.1,794.67,1776753,1.41E+14,43958,869908,0.4896
13-09-2012,RELIANCE,EQ,798.1,798.1,808.5,794.3,795.15,799.15,802.23,2669369,2.14E+14,85982,1450557,0.5434
14-09-2012,RELIANCE,EQ,799.15,813,845.7,809.55,838.75,841.75,831.09,8300472,6.90E+14,160916,5519785,0.665
17-09-2012,RELIANCE,EQ,841.75,848.1,881.6,848.1,873.65,873.75,869.46,9698936,8.43E+14,145980,6554185,0.6758
18-09-2012,RELIANCE,EQ,873.75,870.2,873.9,851.3,855,855.6,860.8,3953604,3.40E+14,104086,2536600,0.6416
20-09-2012,RELIANCE,EQ,855.6,840.7,848.3,828.25,829.4,832.5,839.09,3499635,2.94E+14,71540,2389205,0.6827
21-09-2012,RELIANCE,EQ,832.5,833,854.7,832,852.55,850.3,844.48,8214274,6.94E+14,105920,5142694,0.6261
24-09-2012,RELIANCE,EQ,850.3,850,857.8,832.75,836.1,836.35,845.74,3407033,2.88E+14,85428,1696675,0.498
25-09-2012,RELIANCE,EQ,836.35,838,844.8,830.25,838,839.75,839.53,3163188,2.66E+14,58856,1669471,0.5278
26-09-2012,RELIANCE,EQ,839.75,838,849.7,833.85,841.9,844.75,842.59,3807711,3.21E+14,84253,2243761,0.5893
27-09-2012,RELIANCE,EQ,844.75,845.2,848,824.25,830,829.85,833.95,6953585,5.80E+14,94007,3810327,0.548
28-09-2012,RELIANCE,EQ,829.85,837,847.9,834.35,834.8,837.2,841.02,3227049,2.71E+14,70481,1966134,0.6093
01-10-2012,RELIANCE,EQ,837.2,840,842.3,829.25,834.1,833.5,834.99,1991469,1.66E+14,49735,972193,0.4882
03-10-2012,RELIANCE,EQ,833.5,834.45,853.45,834.25,847.45,846.1,845.93,5006639,4.24E+14,110536,2908157,0.5809
04-10-2012,RELIANCE,EQ,846.1,850.55,858.9,849.1,852,852.9,853.87,2886232,2.46E+14,70943,1522797,0.5276
05-10-2012,RELIANCE,EQ,852.9,859.9,862,682.35,859.55,857.8,846.95,3592138,3.04E+14,60282,1052935,0.2931
08-10-2012,RELIANCE,EQ,857.8,854.55,854.55,816.25,817,819.4,828.39,4775793,3.96E+14,96671,2860535,0.599
09-10-2012,RELIANCE,EQ,819.4,825.5,826.7,813.1,815.85,815.3,819.34,2651961,2.17E+14,74466,1291748,0.4871
10-10-2012,RELIANCE,EQ,815.3,811,822.3,807.4,817.25,816,816.42,2144325,1.75E+14,81285,872057,0.4067
11-10-2012,RELIANCE,EQ,816,819,822,809.3,821.9,819.95,816.32,2710338,2.21E+14,75759,1226282,0.4524
12-10-2012,RELIANCE,EQ,819.95,818.8,826.4,816.05,818.6,818.9,820.73,2429045,1.99E+14,42122,1517173,0.6246
15-10-2012,RELIANCE,EQ,818.9,819,829.9,819,823.45,823.05,824.08,2555825,2.11E+14,61201,1007657,0.3943
16-10-2012,RELIANCE,EQ,823.05,838.9,839.95,810,810,812.45,822.71,5068137,4.17E+14,106707,2186840,0.4315
17-10-2012,RELIANCE,EQ,812.45,816.05,817.4,801.55,803.1,805.15,805.58,4780912,3.85E+14,98231,3090416,0.6464
18-10-2012,RELIANCE,EQ,805.15,807.25,816,797,810,811.3,807.81,6080686,4.91E+14,118815,4026535,0.6622
19-10-2012,RELIANCE,EQ,811.3,807.7,810.5,799.35,800.7,802.8,804.11,2891282,2.32E+14,59696,1765227,0.6105
22-10-2012,RELIANCE,EQ,802.8,795.2,816.95,791.7,816.5,815.6,810.4,3237961,2.62E+14,56686,1741399,0.5378
23-10-2012,RELIANCE,EQ,815.6,813.5,814.8,804.8,809.25,809.95,809.42,2170107,1.76E+14,38499,1242475,0.5725
25-10-2012,RELIANCE,EQ,809.95,810.1,818.7,807.2,809.15,810.4,812.99,4127449,3.36E+14,65582,2609363,0.6322
26-10-2012,RELIANCE,EQ,810.4,803.2,806,792.15,799.5,798.95,798.26,1936406,1.55E+14,73319,890238,0.4597
29-10-2012,RELIANCE,EQ,798.95,802.35,814.4,802.35,810.9,811.2,810.81,2511242,2.04E+14,73063,1593965,0.6347
30-10-2012,RELIANCE,EQ,811.2,810,811.8,799.15,803,803.25,805.21,2134370,1.72E+14,49419,1300443,0.6093
31-10-2012,RELIANCE,EQ,803.25,803.15,807.35,798,805,805.5,803.84,2153819,1.73E+14,61771,1401827,0.6509
01-11-2012,RELIANCE,EQ,805.5,795,808.8,788.7,807,807.1,801.72,4201156,3.37E+14,95346,2306706,0.5491
02-11-2012,RELIANCE,EQ,807.1,812,814.9,802.5,805.7,807.95,806.54,2639614,2.13E+14,67140,1617690,0.6129
05-11-2012,RELIANCE,EQ,807.95,803.65,808.95,801.85,805,806.15,805.78,1158128,9.33E+13,23679,541538,0.4676
06-11-2012,RELIANCE,EQ,806.15,804,807.4,796.25,806,805.45,800.49,3531643,2.83E+14,60274,2377693,0.6733
07-11-2012,RELIANCE,EQ,805.45,802,805.3,798,798.3,800.85,802.34,2381384,1.91E+14,44537,1518012,0.6374
08-11-2012,RELIANCE,EQ,800.85,793,798.3,789.75,797.25,796.6,793.77,2837737,2.25E+14,65711,1910385,0.6732
09-11-2012,RELIANCE,EQ,796.6,793.35,803.5,785,786.3,787.65,792.48,2421910,1.92E+14,49954,1241188,0.5125
12-11-2012,RELIANCE,EQ,787.65,785.85,789.4,779,789.2,786.65,782.91,2894127,2.27E+14,108446,1900410,0.6566
13-11-2012,RELIANCE,EQ,786.65,789.15,792.2,783.4,790.8,789.6,789.24,765533,6.04E+13,15037,461881,0.6033
15-11-2012,RELIANCE,EQ,789.6,788.85,788.85,777.05,786.4,784.6,781.69,3486440,2.73E+14,62640,2534492,0.727
16-11-2012,RELIANCE,EQ,784.6,787.4,792.65,771,777.4,775.15,782.62,3281968,2.57E+14,59871,2355224,0.7176
19-11-2012,RELIANCE,EQ,775.15,775.25,778.25,761.35,775,774.3,769.48,4737114,3.65E+14,121207,3381388,0.7138
20-11-2012,RELIANCE,EQ,774.3,780.7,780.7,762.2,763.2,765.35,770.55,2156459,1.66E+14,68554,1289732,0.5981
21-11-2012,RELIANCE,EQ,765.35,766.5,773.9,761.1,773.5,771.2,767.19,1968764,1.51E+14,48935,1048684,0.5327
22-11-2012,RELIANCE,EQ,771.2,773.05,773.7,761.4,765.1,765.85,766.6,2397131,1.84E+14,52558,1329076,0.5544
23-11-2012,RELIANCE,EQ,765.85,766,775.8,766,772.75,773.75,771.91,1707395,1.32E+14,43891,835250,0.4892
26-11-2012,RELIANCE,EQ,773.75,774.9,779.45,771,773.15,773.65,774.64,1038412,8.04E+13,34707,471144,0.4537
27-11-2012,RELIANCE,EQ,773.65,777,788,774,785.5,786.8,782.99,2470660,1.93E+14,53386,1491511,0.6037
29-11-2012,RELIANCE,EQ,786.8,786,804,782.65,794.25,798.3,797.35,4483489,3.57E+14,91399,3105558,0.6927
30-11-2012,RELIANCE,EQ,798.3,796.05,808,790,792.8,793.7,797.44,4170481,3.33E+14,79740,2725922,0.6536
03-12-2012,RELIANCE,EQ,793.7,795,807,789.75,807,804,799.83,2359017,1.89E+14,53936,1206043,0.5112
04-12-2012,RELIANCE,EQ,804,806.15,825.7,806,824.8,824.7,817.63,3492574,2.86E+14,84069,1807382,0.5175
05-12-2012,RELIANCE,EQ,824.7,828.25,837.1,820.6,832,832.6,831.25,3089629,2.57E+14,76724,1783300,0.5772
06-12-2012,RELIANCE,EQ,832.6,835.95,845.85,822,843.9,843.9,833.3,2636685,2.20E+14,73071,1359338,0.5155
07-12-2012,RELIANCE,EQ,843.9,841.05,849.7,830.45,830.45,834.6,842.05,3014740,2.54E+14,87641,1775403,0.5889
10-12-2012,RELIANCE,EQ,834.6,834.6,837.95,821.25,828,828.3,828.13,1869316,1.55E+14,61104,986506,0.5277
11-12-2012,RELIANCE,EQ,828.3,832,838.35,814.5,817.55,820.05,825.7,3715258,3.07E+14,67145,2495980,0.6718
12-12-2012,RELIANCE,EQ,820.05,825,834.8,819.35,833,832.6,828.21,2314044,1.92E+14,64104,1123615,0.4856
13-12-2012,RELIANCE,EQ,832.6,832.6,841,830.4,835,834.25,835.71,2652270,2.22E+14,63311,1670056,0.6297
14-12-2012,RELIANCE,EQ,834.25,834.5,846.8,828.5,840.35,839.25,839.87,2045918,1.72E+14,50394,1082807,0.5293
17-12-2012,RELIANCE,EQ,839.25,834.5,844.4,831,832.3,834.15,838.33,1656401,1.39E+14,50217,940950,0.5681
18-12-2012,RELIANCE,EQ,834.15,834.5,839.45,826,829.2,831.4,831.21,1827793,1.52E+14,40129,948232,0.5188
19-12-2012,RELIANCE,EQ,831.4,835.2,843.05,834.05,840.7,839.5,839,1993015,1.67E+14,52871,1240307,0.6223
20-12-2012,RELIANCE,EQ,839.5,841.95,841.95,829.5,838.2,837.85,835.8,2189272,1.83E+14,64584,1208211,0.5519
21-12-2012,RELIANCE,EQ,837.85,833,834.5,822.2,824,825.25,828.79,2149301,1.78E+14,51483,1412489,0.6572
24-12-2012,RELIANCE,EQ,825.25,825.6,827.35,815.6,820.4,820.7,819.68,1303847,1.07E+14,50478,650331,0.4988
26-12-2012,RELIANCE,EQ,820.7,822,835.9,822,828.4,828.25,829.29,1331218,1.10E+14,34300,681236,0.5117
27-12-2012,RELIANCE,EQ,828.25,830.3,832,815.1,818.5,817.7,823.18,3680616,3.03E+14,59718,2129799,0.5787
28-12-2012,RELIANCE,EQ,817.7,823.5,846,821.55,844,840.25,835.03,3326023,2.78E+14,67975,1851478,0.5567
31-12-2012,RELIANCE,EQ,840.25,840.3,849.8,836.8,837.05,839.55,841.78,2224287,1.87E+14,55804,1203165,0.5409
01-01-2013,RELIANCE,EQ,839.55,844,846.6,839.1,840.6,840.7,842.74,1561532,1.32E+14,25825,841458,0.5389
02-01-2013,RELIANCE,EQ,840.7,844,856,842.55,844,847.95,849.46,3072592,2.61E+14,82129,1551437,0.5049
03-01-2013,RELIANCE,EQ,847.95,848.6,862,844.6,860.1,860.75,855.58,3946902,3.38E+14,103363,2331395,0.5907
04-01-2013,RELIANCE,EQ,860.75,861.9,864.6,853.55,862.65,861.85,860.42,3041614,2.62E+14,67079,1787304,0.5876
07-01-2013,RELIANCE,EQ,861.85,865.7,871,851.8,852,856.6,860.91,3498964,3.01E+14,76315,2240626,0.6404
08-01-2013,RELIANCE,EQ,856.6,855.1,858.1,847.9,848.95,850.65,852.15,3194175,2.72E+14,82769,2112754,0.6614
09-01-2013,RELIANCE,EQ,850.65,852.4,859.85,848.65,854.6,852.7,854.64,3902332,3.34E+14,56709,2920516,0.7484
10-01-2013,RELIANCE,EQ,852.7,857.75,858.95,847,848.15,850.05,851.17,2112066,1.80E+14,54778,1323235,0.6265
11-01-2013,RELIANCE,EQ,850.05,852.5,853,836.25,838.3,839.9,841.17,1840162,1.55E+14,46216,1062682,0.5775
14-01-2013,RELIANCE,EQ,839.9,841,853,839,850,847.55,844.16,1614000,1.36E+14,64347,873130,0.541
15-01-2013,RELIANCE,EQ,847.55,846.15,851.8,838,847.1,847.15,844.51,2374487,2.01E+14,88697,1209356,0.5093
16-01-2013,RELIANCE,EQ,847.15,846.05,870.9,846.05,860,861.35,864.11,4469088,3.86E+14,95112,2147337,0.4805
17-01-2013,RELIANCE,EQ,861.35,862.1,893.55,859.75,888,890,879.41,5055697,4.45E+14,127554,2576730,0.5097
18-01-2013,RELIANCE,EQ,890,895,902.95,885.65,898,900.2,895.99,5201345,4.66E+14,134895,2625056,0.5047
21-01-2013,RELIANCE,EQ,900.2,938.1,955,918.05,919.9,919.95,930.67,10047910,9.35E+14,216013,5344307,0.5319
22-01-2013,RELIANCE,EQ,919.95,920,930.7,915.55,921.7,920.05,925.11,4266371,3.95E+14,92922,2701782,0.6333
23-01-2013,RELIANCE,EQ,920.05,922.1,928.8,916.2,923.25,923.05,922.25,2674869,2.47E+14,53437,1484553,0.555
24-01-2013,RELIANCE,EQ,923.05,925,928.35,907,918,915.55,915.97,3071712,2.81E+14,86396,2066252,0.6727
25-01-2013,RELIANCE,EQ,915.55,916.25,917.35,905.1,911,912.2,910.25,3220389,2.93E+14,113798,2221014,0.6897
28-01-2013,RELIANCE,EQ,912.2,911.35,913.15,895,896.75,897.55,900.48,3063239,2.76E+14,82131,1972532,0.6439
29-01-2013,RELIANCE,EQ,897.55,895,902,880.1,882.95,882.85,891.4,3529188,3.15E+14,88307,2290423,0.649
30-01-2013,RELIANCE,EQ,882.85,887.5,903.4,887.5,899.75,899.4,898.26,4032649,3.62E+14,122000,2789738,0.6918
31-01-2013,RELIANCE,EQ,899.4,896.65,898,883.1,887.25,886.65,887.69,3825017,3.40E+14,87191,2312936,0.6047
01-02-2013,RELIANCE,EQ,886.65,891.35,899.8,883.6,895,894,892.3,1863597,1.66E+14,58544,895902,0.4807
04-02-2013,RELIANCE,EQ,894,896.05,901,884.1,890.5,886.7,892.96,3130914,2.80E+14,75743,2198711,0.7023
05-02-2013,RELIANCE,EQ,886.7,884,885.9,873,873.95,874.75,876.88,2219184,1.95E+14,75475,1406404,0.6337
06-02-2013,RELIANCE,EQ,874.75,880.45,882.9,870.8,875.45,875.65,877.32,2257604,1.98E+14,63286,1355726,0.6005
07-02-2013,RELIANCE,EQ,875.65,871.6,882,868.35,871.2,872.9,874.4,1952688,1.71E+14,72846,1140205,0.5839
08-02-2013,RELIANCE,EQ,872.9,869.95,874,857,860.15,863.55,865.98,2190791,1.90E+14,76919,1311707,0.5987
11-02-2013,RELIANCE,EQ,863.55,865,875,860.6,870,868.4,868.66,1904074,1.65E+14,52486,1006646,0.5287
12-02-2013,RELIANCE,EQ,868.4,868.6,880.35,865.2,876.5,875.45,873.93,2223818,1.94E+14,72638,1216816,0.5472
13-02-2013,RELIANCE,EQ,875.45,884,888,872.5,881.7,879,881.76,2407720,2.12E+14,56398,1463013,0.6076
14-02-2013,RELIANCE,EQ,879,880,883.45,851,852.45,856.05,868.12,2808132,2.44E+14,99837,1731363,0.6166
15-02-2013,RELIANCE,EQ,856.05,854.9,857.4,834.1,843.75,845.8,844.06,3289431,2.78E+14,102410,1771944,0.5387
18-02-2013,RELIANCE,EQ,845.8,848,854.6,843.2,846.55,847.5,849.98,1213793,1.03E+14,37609,497085,0.4095
19-02-2013,RELIANCE,EQ,847.5,849,855,834.25,854.25,848.4,842.32,2212004,1.86E+14,67628,906442,0.4098
20-02-2013,RELIANCE,EQ,848.4,857.95,878.85,856.6,875.5,874.8,869.85,3399774,2.96E+14,83256,1304042,0.3836
21-02-2013,RELIANCE,EQ,874.8,869,876.8,853.65,856,859.2,863.96,3706369,3.20E+14,78597,1849224,0.4989
22-02-2013,RELIANCE,EQ,859.2,858.5,872,858,862.5,862.6,865.72,2223041,1.92E+14,80843,1056149,0.4751
25-02-2013,RELIANCE,EQ,862.6,864,864.95,851,851.15,854.35,854.99,2258056,1.93E+14,90782,1251247,0.5541
26-02-2013,RELIANCE,EQ,854.35,849.7,849.7,818.75,828.8,823.5,831.39,3080139,2.56E+14,109004,1537957,0.4993
27-02-2013,RELIANCE,EQ,823.5,830,840.95,827.15,830,831.3,833.99,4048013,3.38E+14,116288,2685974,0.6635
28-02-2013,RELIANCE,EQ,831.3,837.2,839.55,805.75,817,813.85,819,6324405,5.18E+14,130981,3832737,0.606
01-03-2013,RELIANCE,EQ,813.85,816,818.5,805.5,808.2,810.4,811.41,3178835,2.58E+14,71387,1704933,0.5363
04-03-2013,RELIANCE,EQ,810.4,808.9,818.25,804.9,812.1,812.6,812.14,3416863,2.77E+14,79898,2243926,0.6567
05-03-2013,RELIANCE,EQ,812.6,819.1,834.45,819.1,825.75,826.35,827.47,3008011,2.49E+14,80798,1699963,0.5651
06-03-2013,RELIANCE,EQ,826.35,831.9,838.4,826.7,834.55,835.25,833.46,2463693,2.05E+14,59431,1323917,0.5374
07-03-2013,RELIANCE,EQ,835.25,831.25,841.5,824.05,841.5,836.5,830.21,2406954,2.00E+14,87301,1378229,0.5726
08-03-2013,RELIANCE,EQ,836.5,843,854.7,840,852.1,851.3,847.87,2315993,1.96E+14,77766,1162031,0.5017
11-03-2013,RELIANCE,EQ,851.3,852.1,860.6,840.05,841.5,844.5,852.03,2415898,2.06E+14,71745,1229665,0.509
12-03-2013,RELIANCE,EQ,844.5,850.5,854.5,843.55,845.85,847.85,849.93,1954963,1.66E+14,67429,792518,0.4054
13-03-2013,RELIANCE,EQ,847.85,842.2,856.6,840.2,841.75,845,849.89,2149116,1.83E+14,81751,987912,0.4597
14-03-2013,RELIANCE,EQ,845,844,863.45,835.25,861.3,860.05,851.07,3380827,2.88E+14,77247,1688905,0.4996
15-03-2013,RELIANCE,EQ,860.05,864.75,869.4,838.3,843.6,843.65,849.45,2924340,2.48E+14,96702,1174871,0.4018
18-03-2013,RELIANCE,EQ,843.65,835,843.5,830.8,834.5,834.3,836.76,1833998,1.53E+14,42162,942438,0.5139
19-03-2013,RELIANCE,EQ,834.3,836.6,839,811.9,825.05,825,824.98,4107716,3.39E+14,76721,2460720,0.599
20-03-2013,RELIANCE,EQ,825,829.4,829.8,813.35,820.5,822.7,820.16,4612611,3.78E+14,132894,2732973,0.5925
21-03-2013,RELIANCE,EQ,822.7,825,832.8,804.75,806,812.6,820.76,3808222,3.13E+14,86056,2019385,0.5303
22-03-2013,RELIANCE,EQ,812.6,808.3,821,804.35,810.95,810.6,811.54,2714879,2.20E+14,87272,1515220,0.5581
25-03-2013,RELIANCE,EQ,810.6,820.6,823.35,802.25,806.9,809.25,814.29,3213575,2.62E+14,80772,2036794,0.6338
26-03-2013,RELIANCE,EQ,809.25,802.5,805,780,782,783.35,790.33,4449515,3.52E+14,122048,2794347,0.628
28-03-2013,RELIANCE,EQ,783.35,785,785.95,764.4,778,772.9,773.51,6060564,4.69E+14,148724,4094247,0.6756
01-04-2013,RELIANCE,EQ,772.9,781,790.8,773.8,779.35,778.75,779.78,1903323,1.48E+14,55306,867814,0.4559
02-04-2013,RELIANCE,EQ,778.75,780.2,796.5,778.3,795.45,793.9,788.57,2539732,2.00E+14,72451,1455258,0.573
03-04-2013,RELIANCE,EQ,793.9,797.8,799,771,775.5,776.55,786.99,2130749,1.68E+14,61301,854795,0.4012
04-04-2013,RELIANCE,EQ,776.55,772.5,777.95,764.2,769.15,767.55,769.23,2723719,2.10E+14,79959,1371301,0.5035
05-04-2013,RELIANCE,EQ,767.55,769,782.4,767.7,779.15,780.1,776.36,2969243,2.31E+14,90676,1768038,0.5955
08-04-2013,RELIANCE,EQ,780.1,778.1,794.35,778,789.5,789.4,788.45,2029499,1.60E+14,69182,1153982,0.5686
09-04-2013,RELIANCE,EQ,789.4,792.1,795.6,771.1,777.7,776.95,783.91,2990299,2.34E+14,88403,1806928,0.6043
10-04-2013,RELIANCE,EQ,776.95,780.1,783.95,771.6,778,779.4,777.87,2786488,2.17E+14,65571,1534462,0.5507
11-04-2013,RELIANCE,EQ,779.4,784,785.1,764.15,768.1,771.1,771.37,2612370,2.02E+14,71229,1087952,0.4165
12-04-2013,RELIANCE,EQ,771.1,767,780.4,765,775,775.35,774.4,2594372,2.01E+14,68482,1475117,0.5686
15-04-2013,RELIANCE,EQ,775.35,773.05,799.95,773.05,794.2,793.6,789.79,3699483,2.92E+14,101959,2299733,0.6216
16-04-2013,RELIANCE,EQ,793.6,797,810,785.4,801.95,804.95,801.67,4062976,3.26E+14,106932,1856134,0.4568
17-04-2013,RELIANCE,EQ,804.95,805.85,809.6,769.2,778.05,773.7,781.78,7338828,5.74E+14,209414,4047805,0.5516
18-04-2013,RELIANCE,EQ,773.7,776.5,785.2,772.65,781,781.6,779.71,3152921,2.46E+14,86171,1828587,0.58
22-04-2013,RELIANCE,EQ,781.6,786,794.7,778.3,789.85,789.75,788.06,2923783,2.30E+14,64893,1589688,0.5437
23-04-2013,RELIANCE,EQ,789.75,791.5,805.8,786.05,803.55,803.7,796.84,2824426,2.25E+14,67551,1647834,0.5834
25-04-2013,RELIANCE,EQ,803.7,807.6,826.6,807.6,819,819.65,818.62,5925225,4.85E+14,135376,3701991,0.6248
26-04-2013,RELIANCE,EQ,819.65,813,825,789.7,793.7,792.4,803.95,4766434,3.83E+14,118690,3185043,0.6682
29-04-2013,RELIANCE,EQ,792.4,793.1,798.9,788.45,793.5,792.65,792.93,4793061,3.80E+14,63458,3925953,0.8191
30-04-2013,RELIANCE,EQ,792.65,793.65,796.65,777.15,786.1,788.2,785.65,4011397,3.15E+14,99417,2817576,0.7024
02-05-2013,RELIANCE,EQ,788.2,787.4,807,783.4,805.1,802.9,796.38,6225752,4.96E+14,121839,4266015,0.6852
03-05-2013,RELIANCE,EQ,802.9,803,815.9,794.9,799.7,800.5,806.48,2952640,2.38E+14,78141,1344220,0.4553
06-05-2013,RELIANCE,EQ,800.5,802.2,824.95,802.2,822.5,821.6,817.64,2139146,1.75E+14,67170,978596,0.4575
07-05-2013,RELIANCE,EQ,821.6,821.5,835.9,819.65,830,828.15,826.94,3778450,3.12E+14,120686,2197368,0.5816
08-05-2013,RELIANCE,EQ,828.15,830.1,832.9,822.05,830.2,829.65,827.8,2710630,2.24E+14,67270,1466038,0.5408
09-05-2013,RELIANCE,EQ,829.65,828.4,831.65,815,819.3,818.1,819.62,1870391,1.53E+14,68117,891386,0.4766
10-05-2013,RELIANCE,EQ,818.1,814.7,820.5,809.2,811,812.95,814.66,2075931,1.69E+14,62912,1006149,0.4847
11-05-2013,RELIANCE,EQ,812.95,813.4,814.9,812,813.8,814.1,813.79,111054,9.04E+12,3338,31741,0.2858
13-05-2013,RELIANCE,EQ,814.1,813.35,825.5,798.8,803,803,812.59,2077188,1.69E+14,64524,868532,0.4181
14-05-2013,RELIANCE,EQ,803,800.55,809,795.6,798.8,798.15,803.28,2017950,1.62E+14,66193,1105015,0.5476
15-05-2013,RELIANCE,EQ,798.15,802,820.8,802,818.2,819,813.64,2572806,2.09E+14,78795,1355216,0.5267
16-05-2013,RELIANCE,EQ,819,816,843.8,815.5,839,840.65,834.91,3473901,2.90E+14,89003,1749832,0.5037
17-05-2013,RELIANCE,EQ,840.65,840.65,844.7,823.3,836.55,835.5,833.22,2853857,2.38E+14,80977,1587823,0.5564
20-05-2013,RELIANCE,EQ,835.5,837.4,855,828.75,831.85,831.15,842.53,3025949,2.55E+14,83570,1498905,0.4954
21-05-2013,RELIANCE,EQ,831.15,831.1,840,825.3,826.3,828.6,832.71,2421664,2.02E+14,68950,1122189,0.4634
22-05-2013,RELIANCE,EQ,828.6,830.1,834,813.5,819,818.75,820.9,2875414,2.36E+14,78955,1618570,0.5629
23-05-2013,RELIANCE,EQ,818.75,811.65,816,780.1,782.6,784.45,796.68,2925439,2.33E+14,87540,1527421,0.5221
24-05-2013,RELIANCE,EQ,784.45,793.4,794.7,779.2,785.6,786.45,788.58,1823040,1.44E+14,59018,731249,0.4011
27-05-2013,RELIANCE,EQ,786.45,802.75,832.8,801,826.7,828.3,820.2,4333130,3.55E+14,220572,2116124,0.4884
28-05-2013,RELIANCE,EQ,828.3,830,846.9,826.2,843.05,843.4,836.84,4968154,4.16E+14,169650,2895556,0.5828
29-05-2013,RELIANCE,EQ,843.4,840.5,849.8,833.45,847.05,847.9,841.59,5886563,4.95E+14,140572,4354489,0.7397
30-05-2013,RELIANCE,EQ,847.9,845,846,830,833,836.8,836.76,4165950,3.49E+14,102328,2601603,0.6245
31-05-2013,RELIANCE,EQ,836.8,834.1,835.75,802.1,805,806.3,812.13,3922347,3.19E+14,116724,2290365,0.5839
03-06-2013,RELIANCE,EQ,806.3,803.7,805.35,785.25,787.5,787.9,790.36,3237910,2.56E+14,103285,2025707,0.6256
04-06-2013,RELIANCE,EQ,787.9,790.6,799.8,779.15,780.3,780.2,790.21,3372217,2.66E+14,84860,2042975,0.6058
05-06-2013,RELIANCE,EQ,780.2,780.5,804.3,780.5,802,802,794.01,2914171,2.31E+14,90942,1342123,0.4606
06-06-2013,RELIANCE,EQ,802,800,803.9,788.1,790.95,792,794.02,3911834,3.11E+14,109397,1507549,0.3854
07-06-2013,RELIANCE,EQ,792,794.2,802,781,783.95,783.6,792.51,2153414,1.71E+14,70114,757357,0.3517
10-06-2013,RELIANCE,EQ,783.6,789,795.5,782,792,789.35,788.95,2597020,2.05E+14,94795,1344787,0.5178
11-06-2013,RELIANCE,EQ,789.35,783.5,791.5,775.3,786,785.6,784.74,3026936,2.38E+14,99272,1550592,0.5123
12-06-2013,RELIANCE,EQ,785.6,783.05,797.5,782.2,791.45,790.8,790.15,2920051,2.31E+14,71199,1592378,0.5453
13-06-2013,RELIANCE,EQ,790.8,783,792.9,780.55,791.3,789.8,787.26,2223263,1.75E+14,56095,1171114,0.5268
14-06-2013,RELIANCE,EQ,789.8,796.2,819.85,796.1,816.55,814.65,809.25,4017490,3.25E+14,92478,2500798,0.6225
17-06-2013,RELIANCE,EQ,814.65,815.5,827.9,811.1,825,825.55,820.95,2534907,2.08E+14,70468,1310689,0.5171
18-06-2013,RELIANCE,EQ,825.55,823.7,837.5,817.45,820.1,823.4,828.19,3579236,2.96E+14,96881,1681471,0.4698
19-06-2013,RELIANCE,EQ,823.4,822,833.25,814.9,830,831.7,824.7,3961700,3.27E+14,112637,2107167,0.5319
20-06-2013,RELIANCE,EQ,831.7,817.9,817.9,795,800.05,798,804.43,3982470,3.20E+14,89316,1950168,0.4897
21-06-2013,RELIANCE,EQ,798,799.9,810.35,783.6,792.8,792.85,799.99,4682806,3.75E+14,112187,2464432,0.5263
24-06-2013,RELIANCE,EQ,792.85,790,796.15,778.5,796,792.65,789.94,3728564,2.95E+14,89157,2216419,0.5944
25-06-2013,RELIANCE,EQ,792.65,799.7,819.9,795,802.15,803.8,807.56,4396198,3.55E+14,125381,2458898,0.5593
26-06-2013,RELIANCE,EQ,803.8,809.45,814.45,801.1,803.5,803.6,808.71,3808494,3.08E+14,135269,2552982,0.6703
27-06-2013,RELIANCE,EQ,803.6,816.5,836.95,814.4,829.35,830,826.62,5886358,4.87E+14,140987,3332236,0.5661
28-06-2013,RELIANCE,EQ,830,869.5,873,846,860.45,862.6,858.94,11002553,9.45E+14,230821,7324824,0.6657
01-07-2013,RELIANCE,EQ,862.6,862,888,855.65,887.2,885.7,878.74,4685396,4.12E+14,118061,2829715,0.6039
02-07-2013,RELIANCE,EQ,885.7,883.1,891.8,868.75,875,871.85,878.64,4064138,3.57E+14,113284,2262903,0.5568
03-07-2013,RELIANCE,EQ,871.85,860.5,863.35,848.55,850,850.85,853.16,2929628,2.50E+14,112181,1624484,0.5545
04-07-2013,RELIANCE,EQ,850.85,853.1,870.6,847.35,862.5,861.65,860.99,3024958,2.60E+14,85140,1306005,0.4317
05-07-2013,RELIANCE,EQ,861.65,866.35,884.75,866.35,878.8,880.35,879.11,2915951,2.56E+14,102945,1338994,0.4592
08-07-2013,RELIANCE,EQ,880.35,870,873.45,858.15,865.75,866.95,866.68,3258017,2.82E+14,90474,1874117,0.5752
09-07-2013,RELIANCE,EQ,866.95,869.1,881.8,867.05,874.35,874.8,874.73,2953811,2.58E+14,62780,1604809,0.5433
10-07-2013,RELIANCE,EQ,874.8,874.25,879.85,839,857,856,858.34,5083109,4.36E+14,119684,2441102,0.4802
11-07-2013,RELIANCE,EQ,856,865,873.3,859.25,871.85,870.05,867.49,2598534,2.25E+14,89698,1151647,0.4432
12-07-2013,RELIANCE,EQ,870.05,874.25,896,869.6,895,889.95,882.49,3285192,2.90E+14,92734,1590684,0.4842
15-07-2013,RELIANCE,EQ,889.95,886,899.9,886,896.7,896.85,893.87,2951748,2.64E+14,64868,1305191,0.4422
16-07-2013,RELIANCE,EQ,896.85,887,904.45,883.05,903,900.6,896.39,2965797,2.66E+14,85566,1053571,0.3552
17-07-2013,RELIANCE,EQ,900.6,903,917.9,903,915.55,914.95,912.79,5287638,4.83E+14,178085,3337776,0.6312
18-07-2013,RELIANCE,EQ,914.95,918,919.95,909.2,916.3,917.25,915.24,2812387,2.57E+14,109834,1718067,0.6109
19-07-2013,RELIANCE,EQ,917.25,919.05,927.9,913.05,923,923.7,922.82,3268422,3.02E+14,110341,1718146,0.5257
22-07-2013,RELIANCE,EQ,923.7,915,915,898.95,907.5,909.05,907.88,3876482,3.52E+14,87702,2130065,0.5495
23-07-2013,RELIANCE,EQ,909.05,912.05,925,907.25,908.15,909.55,915.99,2841507,2.60E+14,74458,1743498,0.6136
24-07-2013,RELIANCE,EQ,909.55,908,916.9,895.15,907.35,909.35,908.89,3151838,2.86E+14,71256,1848024,0.5863
25-07-2013,RELIANCE,EQ,909.35,905.95,912.2,877.45,892,890.75,898.18,3618768,3.25E+14,71754,2102879,0.5811
26-07-2013,RELIANCE,EQ,890.75,892.2,903.7,885.45,890,890.15,895.66,2186491,1.96E+14,68650,1156907,0.5291
29-07-2013,RELIANCE,EQ,890.15,887.05,898.65,882.55,889,885.7,889.87,2091846,1.86E+14,77548,962720,0.4602
30-07-2013,RELIANCE,EQ,885.7,887.05,892,853.9,864,857.35,872.39,2604256,2.27E+14,86052,1419179,0.5449
31-07-2013,RELIANCE,EQ,857.35,858.65,879.7,842.6,875.55,872.05,860,3610644,3.11E+14,97081,2183263,0.6047
01-08-2013,RELIANCE,EQ,872.05,875.15,882.85,844.85,848.45,850,858.47,2530722,2.17E+14,76997,1236936,0.4888
02-08-2013,RELIANCE,EQ,850,860,871.95,850,857,857.35,861.98,2930875,2.53E+14,117881,1675213,0.5716
05-08-2013,RELIANCE,EQ,857.35,860,872.9,855.75,860,861.55,865.05,2870806,2.48E+14,61329,1741529,0.6066
06-08-2013,RELIANCE,EQ,861.55,858.45,864.2,830.15,841.1,841.05,848.22,2837977,2.41E+14,84214,1435697,0.5059
07-08-2013,RELIANCE,EQ,841.05,845,881.85,831,867.5,872.45,861.8,4296180,3.70E+14,119260,2221663,0.5171
08-08-2013,RELIANCE,EQ,872.45,867.35,872.45,857.15,863.15,865.65,865.3,2598354,2.25E+14,69069,1457520,0.5609
12-08-2013,RELIANCE,EQ,865.65,869,872.85,840.45,842,845.65,853.2,1995272,1.70E+14,67414,1011327,0.5069
13-08-2013,RELIANCE,EQ,845.65,843,859.95,835,851.75,852.9,851.92,2637165,2.25E+14,82934,1419166,0.5381
14-08-2013,RELIANCE,EQ,852.9,856,868,847.45,865.8,865,858.17,2573906,2.21E+14,63414,1288680,0.5007
16-08-2013,RELIANCE,EQ,865,865,867,817.15,832,826.7,836.66,6245328,5.23E+14,165720,3740376,0.5989
19-08-2013,RELIANCE,EQ,826.7,823,834,807.55,817.15,820.25,818.16,3691650,3.02E+14,138594,1906046,0.5163
20-08-2013,RELIANCE,EQ,820.25,811.1,830.8,805.05,822,825.35,818.99,2610167,2.14E+14,65838,1205286,0.4618
21-08-2013,RELIANCE,EQ,825.35,833,834.7,780.2,785.75,783.6,807.96,3591352,2.90E+14,110439,1830839,0.5098
22-08-2013,RELIANCE,EQ,783.6,782.45,808.65,774.2,804.65,806.1,791.47,5095979,4.03E+14,184175,2714395,0.5327
23-08-2013,RELIANCE,EQ,806.1,813.7,824.7,808.5,818.45,819.5,816.25,3276098,2.67E+14,118664,1689875,0.5158
26-08-2013,RELIANCE,EQ,819.5,822.5,831.45,808.4,823,822.6,819.7,2266639,1.86E+14,109619,994696,0.4388
27-08-2013,RELIANCE,EQ,822.6,814,824.9,800,806,803.25,811.58,2993270,2.43E+14,116005,1279492,0.4275
28-08-2013,RELIANCE,EQ,803.25,795.1,818.55,763.9,808,811.8,790.24,5900451,4.66E+14,171718,2848679,0.4828
29-08-2013,RELIANCE,EQ,811.8,816,853.4,812.5,837.3,845.25,834.9,7049010,5.89E+14,166354,3473613,0.4928
30-08-2013,RELIANCE,EQ,845.25,843.8,860,828.3,849.5,853.85,843.77,4901683,4.14E+14,122883,2489878,0.508
02-09-2013,RELIANCE,EQ,853.85,853.2,890,853.2,888,886.75,874.01,4812235,4.21E+14,109127,2854908,0.5933
03-09-2013,RELIANCE,EQ,886.75,888.2,891.7,828.3,828.45,831,852.09,3960633,3.37E+14,134081,1904821,0.4809
04-09-2013,RELIANCE,EQ,831,833.75,864.55,833,846.9,849.35,852.22,3045550,2.60E+14,117776,959853,0.3152
05-09-2013,RELIANCE,EQ,849.35,863,869.75,851.1,857.9,862.55,861.71,3258258,2.81E+14,87931,1527492,0.4688
06-09-2013,RELIANCE,EQ,862.55,870,873.5,841.5,864.7,868,859.67,3439791,2.96E+14,97411,1470346,0.4275
10-09-2013,RELIANCE,EQ,868,872.9,893.55,866.25,886.45,890.35,881.07,4227364,3.72E+14,124854,2068132,0.4892
11-09-2013,RELIANCE,EQ,890.35,889,892.9,874.15,885.8,887.75,884.41,3396942,3.00E+14,160682,1740251,0.5123
12-09-2013,RELIANCE,EQ,887.75,888,901,871.15,872.15,875.4,883.99,4109760,3.63E+14,124450,1789014,0.4353
13-09-2013,RELIANCE,EQ,875.4,868,883.7,867.05,871.1,873,875.61,2246049,1.97E+14,71199,970909,0.4323
16-09-2013,RELIANCE,EQ,873,885.95,887.7,854,858.65,861.75,868.91,2754524,2.39E+14,65665,1221443,0.4434
17-09-2013,RELIANCE,EQ,861.75,856.35,864,852.6,857.95,858.15,858.31,2498437,2.14E+14,79164,1615287,0.6465
18-09-2013,RELIANCE,EQ,858.15,860.5,875,856.8,873.55,871.95,867.54,3132560,2.72E+14,89739,2004510,0.6399
19-09-2013,RELIANCE,EQ,871.95,888.05,895.95,880.55,888.35,890.6,887.26,4328339,3.84E+14,119594,2783254,0.643
20-09-2013,RELIANCE,EQ,890.6,886,901,870.5,886.5,881.9,885.92,4197357,3.72E+14,100478,2315568,0.5517
23-09-2013,RELIANCE,EQ,881.9,872.05,881,865,871.9,874.35,871.87,2028677,1.77E+14,48726,1036277,0.5108
24-09-2013,RELIANCE,EQ,874.35,872,884.55,868.15,874.65,874.6,877.07,2823675,2.48E+14,60400,1669210,0.5911
25-09-2013,RELIANCE,EQ,874.6,872.4,874.9,842.2,846.5,849.05,851.86,3993925,3.40E+14,102515,2158643,0.5405
26-09-2013,RELIANCE,EQ,849.05,846.65,850.15,835.25,840.1,838.25,840.74,4543087,3.82E+14,84976,2661478,0.5858
27-09-2013,RELIANCE,EQ,838.25,842,854.5,837,839,839.9,845.14,2744478,2.32E+14,74409,1294090,0.4715
30-09-2013,RELIANCE,EQ,839.9,832.05,844.5,819.1,821.5,822.4,830.49,3639687,3.02E+14,121981,2082108,0.5721
01-10-2013,RELIANCE,EQ,822.4,826.3,829.9,817.7,821.05,821.45,824.01,2082088,1.72E+14,97017,999624,0.4801
03-10-2013,RELIANCE,EQ,821.45,823.4,848.9,823.4,845.1,846.95,838.91,2082009,1.75E+14,64110,880902,0.4231
04-10-2013,RELIANCE,EQ,846.95,840.55,859.7,838,853,854.4,851,2265225,1.93E+14,65146,850112,0.3753
07-10-2013,RELIANCE,EQ,854.4,847.6,852.4,836,844.9,844.05,841.97,2575155,2.17E+14,84731,1385569,0.5381
08-10-2013,RELIANCE,EQ,844.05,849.7,854.7,839.2,842.9,844.95,844.53,2770271,2.34E+14,77530,1636505,0.5907
09-10-2013,RELIANCE,EQ,844.95,839.95,867.65,837.5,859.15,860.9,856.64,2732625,2.34E+14,75058,1377767,0.5042
10-10-2013,RELIANCE,EQ,860.9,859,862.8,848.05,861,860,855.61,2142108,1.83E+14,65873,912973,0.4262
11-10-2013,RELIANCE,EQ,860,865,868,854.3,863.6,863.35,861.12,2233967,1.92E+14,65373,812249,0.3636
14-10-2013,RELIANCE,EQ,863.35,865,875,863.2,874.05,870.3,869.48,2778882,2.42E+14,81454,1235880,0.4447
15-10-2013,RELIANCE,EQ,870.3,897.3,898.65,864,866.5,867.8,876.23,5266950,4.62E+14,118672,2236427,0.4246
17-10-2013,RELIANCE,EQ,867.8,870,888,864.65,879.4,880.35,880.02,4026153,3.54E+14,109122,2289206,0.5686
18-10-2013,RELIANCE,EQ,880.35,881.6,908,881.6,903.5,905.65,899.34,5069374,4.56E+14,124361,3028364,0.5974
21-10-2013,RELIANCE,EQ,905.65,905.65,915.5,896.15,913,913.2,907.16,3461572,3.14E+14,79782,2053221,0.5931
22-10-2013,RELIANCE,EQ,913.2,907.4,910.95,897.5,904,904.2,903.58,2342103,2.12E+14,69396,1290899,0.5512
23-10-2013,RELIANCE,EQ,904.2,905.2,909.2,887.65,895.05,896.75,897.5,2044698,1.84E+14,61063,989111,0.4837
24-10-2013,RELIANCE,EQ,896.75,892.05,911,881.35,883.75,884.5,896.89,2678332,2.40E+14,77224,1350263,0.5041
25-10-2013,RELIANCE,EQ,884.5,884.1,892.8,879.35,885,887,886.53,2273430,2.02E+14,70946,1274644,0.5607
28-10-2013,RELIANCE,EQ,887,888,904.85,887.85,890.4,890.75,897.8,3514321,3.16E+14,83458,2095786,0.5964
29-10-2013,RELIANCE,EQ,890.75,889.1,903.95,883.9,896.05,896.8,895.29,3303172,2.96E+14,96578,2091187,0.6331
30-10-2013,RELIANCE,EQ,896.8,896.5,902.9,894.7,896.75,898.15,898.37,2197777,1.97E+14,53368,1492443,0.6791
31-10-2013,RELIANCE,EQ,898.15,900,918,896,915,914.7,910.69,4521314,4.12E+14,87771,3103144,0.6863
01-11-2013,RELIANCE,EQ,914.7,910.1,926.55,903.35,908.5,908.25,912.98,2718063,2.48E+14,111014,1512390,0.5564
03-11-2013,RELIANCE,EQ,908.25,910,914.4,906.8,907.7,908.7,910.93,425619,3.88E+13,13701,155321,0.3649
05-11-2013,RELIANCE,EQ,908.7,903.35,921.7,903.35,909.4,909.7,913.18,2504263,2.29E+14,60984,1413756,0.5645
06-11-2013,RELIANCE,EQ,909.7,910,919.9,894.95,900.8,898.6,903.62,2198926,1.99E+14,71038,1295525,0.5892
07-11-2013,RELIANCE,EQ,898.6,899,905.8,882.1,885.55,885.9,895.35,2238424,2.00E+14,80779,1144077,0.5111
08-11-2013,RELIANCE,EQ,885.9,886,888,871.15,874.15,875.95,877.46,2001425,1.76E+14,55038,975628,0.4875
11-11-2013,RELIANCE,EQ,875.95,874,882.1,860.2,864.95,863.9,870.92,2034671,1.77E+14,59158,908960,0.4467
12-11-2013,RELIANCE,EQ,863.9,865,871.6,850.2,850.5,852.6,860.67,2781812,2.39E+14,92328,1716389,0.617
13-11-2013,RELIANCE,EQ,852.6,849.9,861.4,842.1,843.05,844.4,851.06,1918164,1.63E+14,66664,904810,0.4717
14-11-2013,RELIANCE,EQ,844.4,851.25,864,850.4,851.9,851.65,856.85,1835838,1.57E+14,66198,866881,0.4722
18-11-2013,RELIANCE,EQ,851.65,858.1,877.75,856.15,876,874.75,869.66,2759723,2.40E+14,82318,1622855,0.588
19-11-2013,RELIANCE,EQ,874.75,875,884.9,875,879,878.35,880.38,1928073,1.70E+14,44683,1080888,0.5606
20-11-2013,RELIANCE,EQ,878.35,874.85,883,857,859.85,862.5,875.41,2992305,2.62E+14,69818,1977586,0.6609
21-11-2013,RELIANCE,EQ,862.5,859.9,860,843.45,846.9,847.6,851.69,2620866,2.23E+14,73200,1471352,0.5614
22-11-2013,RELIANCE,EQ,847.6,851,856.45,839.1,848.9,843.75,848.45,1710289,1.45E+14,45624,662675,0.3875
25-11-2013,RELIANCE,EQ,843.75,847.35,856.85,844.05,850.9,851.7,851.07,2303754,1.96E+14,58264,1482164,0.6434
26-11-2013,RELIANCE,EQ,851.7,850.5,856.8,837.55,840.5,841.25,846.01,3192390,2.70E+14,69304,2023996,0.634
27-11-2013,RELIANCE,EQ,841.25,844.5,849.5,835.25,838,837.95,840.35,2610836,2.19E+14,68865,1413918,0.5416
28-11-2013,RELIANCE,EQ,837.95,843.1,856.4,843.1,850.1,847.95,850.63,2867965,2.44E+14,75951,1647029,0.5743
29-11-2013,RELIANCE,EQ,847.95,850.95,856.5,848.6,852,853.2,853.19,2259353,1.93E+14,43503,1215153,0.5378
02-12-2013,RELIANCE,EQ,853.2,853,862.95,852.3,854.9,855.3,857.96,1650771,1.42E+14,49955,772470,0.4679
03-12-2013,RELIANCE,EQ,855.3,855,865.5,850.65,861.5,861.9,859.7,2099451,1.80E+14,56927,1096932,0.5225
04-12-2013,RELIANCE,EQ,861.9,860.9,867.5,853.2,858.1,856.05,860.14,2002635,1.72E+14,67469,931657,0.4652
05-12-2013,RELIANCE,EQ,856.05,872,877,868.05,870.4,871,872.14,2865154,2.50E+14,67634,1813899,0.6331
06-12-2013,RELIANCE,EQ,871,870.15,874.65,861.2,868,866.7,867.28,1668901,1.45E+14,42360,1011405,0.606
09-12-2013,RELIANCE,EQ,866.7,882.1,888,876.2,877.75,878.95,881.32,2904113,2.56E+14,84045,1696880,0.5843
10-12-2013,RELIANCE,EQ,878.95,878.5,888.7,878.5,885.3,884.65,884.84,1992917,1.76E+14,65638,1064413,0.5341
11-12-2013,RELIANCE,EQ,884.65,882.5,884.95,872.5,884.15,882.6,879.38,1137789,1.00E+14,30957,424291,0.3729
12-12-2013,RELIANCE,EQ,882.6,878,880,868,870.3,870.2,871.63,1300646,1.13E+14,56824,600439,0.4616
13-12-2013,RELIANCE,EQ,870.2,867,868.1,857.65,863.05,864.7,863.86,2040359,1.76E+14,74770,1359787,0.6664
16-12-2013,RELIANCE,EQ,864.7,860,862.25,843.2,845,845.05,850.02,2296374,1.95E+14,66269,1554746,0.677
17-12-2013,RELIANCE,EQ,845.05,848.7,852.9,836.75,837.85,839.2,844.8,2306272,1.95E+14,47061,1437975,0.6235
18-12-2013,RELIANCE,EQ,839.2,839.2,863.85,839.2,861.3,859.95,856.81,2745251,2.35E+14,55238,1753086,0.6386
19-12-2013,RELIANCE,EQ,859.95,864.4,864.4,843.7,852.5,854.05,854.48,3074567,2.63E+14,72819,1796745,0.5844
20-12-2013,RELIANCE,EQ,854.05,872,898,862.1,895,895.15,878.73,4687926,4.12E+14,110509,2054594,0.4383
23-12-2013,RELIANCE,EQ,895.15,899,909,890,892.95,896.25,901.03,3701213,3.33E+14,97605,1854470,0.501
24-12-2013,RELIANCE,EQ,896.25,896.5,905,895.1,897.1,898.05,899.67,1670206,1.50E+14,50555,729578,0.4368
26-12-2013,RELIANCE,EQ,898.05,894.5,900,882.1,887.7,887.55,889.03,3341856,2.97E+14,65137,1858470,0.5561
27-12-2013,RELIANCE,EQ,887.55,888.6,893.9,876.9,878.05,878.85,883.27,1770277,1.56E+14,55371,1050516,0.5934
30-12-2013,RELIANCE,EQ,878.85,881,889.85,875.85,885.55,887.1,884.08,2357956,2.08E+14,54908,1155702,0.4901
31-12-2013,RELIANCE,EQ,887.1,888,898.25,887.1,894,895.2,894.05,1304298,1.17E+14,36879,622014,0.4769
01-01-2014,RELIANCE,EQ,895.2,897.45,898.25,887.6,888.25,888.8,891.42,1337074,1.19E+14,26754,607039,0.454
02-01-2014,RELIANCE,EQ,888.8,887.7,896,870.1,873,875,885.11,1376901,1.22E+14,45289,698939,0.5076
03-01-2014,RELIANCE,EQ,875,871.6,873.35,855,865.2,864.25,864.22,2933613,2.54E+14,95307,1575724,0.5371
06-01-2014,RELIANCE,EQ,864.25,862.1,863.25,850,855.15,854.95,854.84,3043781,2.60E+14,69293,2136241,0.7018
07-01-2014,RELIANCE,EQ,854.95,854.6,859.95,840.05,840.65,842.1,846.4,3957111,3.35E+14,202802,2791907,0.7055
08-01-2014,RELIANCE,EQ,842.1,844.4,857.35,844.4,849,849.05,850.03,2909048,2.47E+14,129198,1683482,0.5787
09-01-2014,RELIANCE,EQ,849.05,850.45,853.8,845.05,853,850.7,849.4,1899340,1.61E+14,94510,1085278,0.5714
10-01-2014,RELIANCE,EQ,850.7,848.35,876.3,848,856.15,858.15,863.52,3392170,2.93E+14,107766,1382611,0.4076
13-01-2014,RELIANCE,EQ,858.15,868.25,883,868,881.5,880.4,876.44,2756390,2.42E+14,61589,1490091,0.5406
14-01-2014,RELIANCE,EQ,880.4,878.5,884.55,872.45,879.2,881.5,880.74,2760267,2.43E+14,69490,1728217,0.6261
15-01-2014,RELIANCE,EQ,881.5,884.7,895,881,882.5,885.45,889.77,2893960,2.57E+14,89015,1774302,0.6131
16-01-2014,RELIANCE,EQ,885.45,888.7,893.3,882.05,885.2,886.15,888.21,4123266,3.66E+14,84894,3065412,0.7434
17-01-2014,RELIANCE,EQ,886.15,889.15,896.9,880.25,883.5,884.75,890.33,3534630,3.15E+14,96563,2343127,0.6629
20-01-2014,RELIANCE,EQ,884.75,886.9,889,866.1,868,869.75,872.35,3789008,3.31E+14,124858,2324348,0.6134
21-01-2014,RELIANCE,EQ,869.75,872.65,873.6,862,862.9,863.05,865.66,2241570,1.94E+14,75224,1272790,0.5678
22-01-2014,RELIANCE,EQ,863.05,863.5,875.35,858.15,868,872.45,869.82,1947009,1.69E+14,69492,1183161,0.6077
23-01-2014,RELIANCE,EQ,872.45,860.6,871.3,860.6,866,865.8,866.4,3146981,2.73E+14,95616,2391312,0.7599
24-01-2014,RELIANCE,EQ,865.8,862,874.65,861.1,866.8,867.65,868.87,2715344,2.36E+14,78817,1766565,0.6506
27-01-2014,RELIANCE,EQ,867.65,856,860.8,840.35,846.75,843.15,850.73,2822051,2.40E+14,87797,1905116,0.6751
28-01-2014,RELIANCE,EQ,843.15,847,856,842.7,845.7,844.85,848.94,2645575,2.25E+14,81449,1703652,0.644
29-01-2014,RELIANCE,EQ,844.85,849.8,852.5,835,835.6,836.6,843.22,2828526,2.39E+14,65752,1959270,0.6927
30-01-2014,RELIANCE,EQ,836.6,831.4,833.85,822.2,825.6,825,827.27,3223490,2.67E+14,68894,2168732,0.6728
31-01-2014,RELIANCE,EQ,825,827,833.45,826.15,830.55,831.15,830.2,2523182,2.09E+14,85962,1808902,0.7169
03-02-2014,RELIANCE,EQ,831.15,826.2,829.8,819.45,820.5,820.9,824.7,1880728,1.55E+14,40585,1356016,0.721
04-02-2014,RELIANCE,EQ,820.9,814.5,826.65,813.15,823.75,821.55,819.02,2825803,2.31E+14,90471,1839228,0.6509
05-02-2014,RELIANCE,EQ,821.55,820.1,821.5,806.9,816.3,817.25,815.06,2582636,2.10E+14,75411,1352526,0.5237
06-02-2014,RELIANCE,EQ,817.25,820,824.1,808.15,815.9,815.85,816.24,2474757,2.02E+14,73975,1390102,0.5617
07-02-2014,RELIANCE,EQ,815.85,822.1,823.8,810.6,813,814.45,816.81,1933597,1.58E+14,62348,1112249,0.5752
10-02-2014,RELIANCE,EQ,814.45,815.25,825.6,811.15,821.75,821.95,821.91,2364740,1.94E+14,47168,1548389,0.6548
11-02-2014,RELIANCE,EQ,821.95,823,825,802.75,803.75,805.25,810.89,2882244,2.34E+14,98774,1660587,0.5761
12-02-2014,RELIANCE,EQ,805.25,808,821.9,807.4,815,817.9,816.72,2246719,1.83E+14,80982,1164160,0.5182
13-02-2014,RELIANCE,EQ,817.9,818.9,818.9,805.05,806.8,807.4,810.99,1978914,1.60E+14,61870,1307917,0.6609
14-02-2014,RELIANCE,EQ,807.4,811.9,824,808,821.9,822.05,817.07,2107250,1.72E+14,71157,1315892,0.6245
17-02-2014,RELIANCE,EQ,822.05,817.65,822,807.05,812.75,812.3,813.47,2070622,1.68E+14,47002,1343471,0.6488
18-02-2014,RELIANCE,EQ,812.3,807.1,817.85,807.1,812.3,813.15,814.74,1312359,1.07E+14,35271,728539,0.5551
19-02-2014,RELIANCE,EQ,813.15,813,820,810,813.1,812.25,814.84,1401247,1.14E+14,46860,728097,0.5196
20-02-2014,RELIANCE,EQ,812.25,811.3,813.7,803.1,804.15,805.45,807.99,1838151,1.49E+14,59171,1208858,0.6576
21-02-2014,RELIANCE,EQ,805.45,807.1,816,805.6,810.75,811.5,810.98,1430079,1.16E+14,50061,774563,0.5416
24-02-2014,RELIANCE,EQ,811.5,808.05,814.95,805.3,812.9,812.35,809.76,1554509,1.26E+14,55055,906027,0.5828
25-02-2014,RELIANCE,EQ,812.35,814.3,816,807.55,809.45,810.55,812.26,1609074,1.31E+14,61409,1067323,0.6633
26-02-2014,RELIANCE,EQ,810.55,811,816.85,808.25,812,810.7,811.85,3110571,2.53E+14,70887,2380977,0.7654
28-02-2014,RELIANCE,EQ,810.7,810.7,815.35,793.1,797.3,799.95,801.57,4331622,3.47E+14,150067,2899076,0.6693
03-03-2014,RELIANCE,EQ,799.95,800.1,806.8,797.15,804.25,803.4,802.72,2659675,2.13E+14,86665,1697512,0.6382
04-03-2014,RELIANCE,EQ,803.4,803,814.65,802.6,812.35,812.95,810.74,2056575,1.67E+14,70600,1366680,0.6645
05-03-2014,RELIANCE,EQ,812.95,815.55,818,805.15,806.5,807,809.77,2703603,2.19E+14,144272,1930191,0.7139
06-03-2014,RELIANCE,EQ,807,809.35,824.4,809.3,822.25,822.45,818.32,2325283,1.90E+14,70837,1334995,0.5741
07-03-2014,RELIANCE,EQ,822.45,825,874,825,867.9,869.4,855.41,7679752,6.57E+14,229349,5433531,0.7075
10-03-2014,RELIANCE,EQ,869.4,865.1,903.65,863.4,883.9,885.45,889.63,7513409,6.68E+14,240401,5086232,0.677
11-03-2014,RELIANCE,EQ,885.45,885,887.8,872.1,874,874.75,878.5,2921335,2.57E+14,77472,1670904,0.572
12-03-2014,RELIANCE,EQ,874.75,874,882.9,867.65,869.25,871.35,873.56,2155857,1.88E+14,76702,1195283,0.5544
13-03-2014,RELIANCE,EQ,871.35,875,894.75,874.7,877.9,879.55,887.29,3936620,3.49E+14,97516,2590750,0.6581
14-03-2014,RELIANCE,EQ,879.55,874,889.95,869.05,886,886.15,878.11,3780891,3.32E+14,79517,2792514,0.7386
18-03-2014,RELIANCE,EQ,886.15,889.5,908.8,889.5,894.5,896.45,900.41,4351046,3.92E+14,135768,2900618,0.6666
19-03-2014,RELIANCE,EQ,896.45,900,909.9,895.25,902.9,903,902.16,3743369,3.38E+14,95735,2101310,0.5613
20-03-2014,RELIANCE,EQ,903,901.6,907.5,898.15,905.7,906,905.58,6791651,6.15E+14,72165,3701855,0.5451
21-03-2014,RELIANCE,EQ,906,907,913.35,882.15,884.6,885.8,894.3,5040481,4.51E+14,101131,3485979,0.6916
22-03-2014,RELIANCE,EQ,885.8,887.6,889.85,883.55,889.4,888.15,887.08,231511,2.05E+13,5236,115571,0.4992
24-03-2014,RELIANCE,EQ,888.15,891.25,908.75,891.1,906,905.4,903.35,6586731,5.95E+14,95424,3500066,0.5314
25-03-2014,RELIANCE,EQ,905.4,879,882.5,872.5,877.8,879.3,878.62,7154556,6.29E+14,92718,4258172,0.5952
26-03-2014,RELIANCE,EQ,879.3,881.25,902.95,881.15,891,891.2,892.07,3156965,2.82E+14,71768,1622651,0.514
27-03-2014,RELIANCE,EQ,891.2,894.85,904.9,892.1,899,900.75,901.67,12665322,1.14E+15,75157,9062930,0.7156
28-03-2014,RELIANCE,EQ,900.75,900,919.95,900,914.8,916.15,914.31,4267110,3.90E+14,75417,2763470,0.6476
31-03-2014,RELIANCE,EQ,916.15,916.25,939.8,913.2,937.8,930.75,923.95,4286368,3.96E+14,109416,2729368,0.6368
01-04-2014,RELIANCE,EQ,930.75,936,945,929.3,941.4,942.6,937.24,3575180,3.35E+14,91068,1902035,0.532
02-04-2014,RELIANCE,EQ,942.6,945,962,938.1,955.95,958.2,955.12,6121499,5.85E+14,96616,3065161,0.5007
03-04-2014,RELIANCE,EQ,958.2,956.8,962.95,940.4,951.5,952.65,951.03,6069088,5.77E+14,79015,3105015,0.5116
04-04-2014,RELIANCE,EQ,952.65,952,953.25,941.55,944.25,944.25,945.66,2860462,2.71E+14,73252,1706164,0.5965
07-04-2014,RELIANCE,EQ,944.25,944,954.95,934.35,941,944.15,942.57,2949923,2.78E+14,69335,1679384,0.5693
09-04-2014,RELIANCE,EQ,944.15,950,966.7,947.15,966.6,962.15,954.44,3071917,2.93E+14,116088,2075926,0.6758
10-04-2014,RELIANCE,EQ,962.15,964.7,973.9,962.2,968.95,969.05,968.44,2434297,2.36E+14,79645,1387548,0.57
11-04-2014,RELIANCE,EQ,969.05,962.3,971.05,950.6,951.25,953.75,958.39,2672508,2.56E+14,78289,1672944,0.626
15-04-2014,RELIANCE,EQ,953.75,950,954,936.6,945.8,949.1,944.92,2117715,2.00E+14,58753,1296856,0.6124
16-04-2014,RELIANCE,EQ,949.1,946.5,959,938.1,941.8,941.3,948.01,2830152,2.68E+14,64798,2037474,0.7199
17-04-2014,RELIANCE,EQ,941.3,945,961.8,943.8,961,959.1,954.84,1793418,1.71E+14,54277,1113817,0.6211
21-04-2014,RELIANCE,EQ,959.1,969.95,969.95,956.1,957,959.6,960.85,2701214,2.60E+14,77933,1499011,0.5549
22-04-2014,RELIANCE,EQ,959.6,960,988.75,956.1,966.95,967.75,973.54,4418930,4.30E+14,96518,2378915,0.5383
23-04-2014,RELIANCE,EQ,967.75,969,982,964.25,966.8,967.15,970.17,3494693,3.39E+14,64113,2203397,0.6305
25-04-2014,RELIANCE,EQ,967.15,968,969,946,946.6,948.25,952.06,3029220,2.88E+14,121611,1921915,0.6345
28-04-2014,RELIANCE,EQ,948.25,949.8,956,941.35,945.65,945,949.29,3796899,3.60E+14,59276,3161617,0.8327
29-04-2014,RELIANCE,EQ,945,946.05,951.75,938,940.5,940.3,942.04,1919298,1.81E+14,59007,1054327,0.5493
30-04-2014,RELIANCE,EQ,940.3,943.9,960,929.1,936.1,935.8,944.61,3289582,3.11E+14,84582,1817961,0.5526
02-05-2014,RELIANCE,EQ,935.8,940,947.4,926,928.1,928.1,933.63,2073376,1.94E+14,62398,1297890,0.626
05-05-2014,RELIANCE,EQ,928.1,925,958.5,925,944.4,946.85,946.08,3474292,3.29E+14,60809,1976350,0.5688
06-05-2014,RELIANCE,EQ,946.85,947.9,967,947.55,965.15,963.35,960.34,2832651,2.72E+14,54806,1620848,0.5722
07-05-2014,RELIANCE,EQ,963.35,960.1,971.4,957.05,958.9,960.85,964.17,2416483,2.33E+14,49398,1217975,0.504
08-05-2014,RELIANCE,EQ,960.85,963.1,970.1,950.75,962,960.3,960.99,2731382,2.62E+14,54741,1833316,0.6712
09-05-2014,RELIANCE,EQ,960.3,955.8,999,955.8,997,997.6,986.41,4217843,4.16E+14,145066,2534620,0.6009
12-05-2014,RELIANCE,EQ,997.6,994.9,1049,994.1,1027,1028.7,1028.7,7051280,7.25E+14,174802,4560850,0.6468
13-05-2014,RELIANCE,EQ,1028.7,1040,1068.8,1034.5,1061.1,1063.4,1049.33,6140492,6.44E+14,147434,3371765,0.5491
14-05-2014,RELIANCE,EQ,1063.4,1064,1068,1041.1,1044.9,1045.5,1050.6,4428958,4.65E+14,99674,2929756,0.6615
15-05-2014,RELIANCE,EQ,1045.5,1045.5,1060,1039.25,1058,1053.4,1049.48,4769324,5.01E+14,90269,3113905,0.6529
16-05-2014,RELIANCE,EQ,1053.4,1090.1,1145.25,1062.1,1075,1079.25,1105.14,12031151,1.33E+15,257255,6936068,0.5765
19-05-2014,RELIANCE,EQ,1079.25,1091,1124.75,1086.9,1115.25,1120.05,1107.68,5439813,6.03E+14,136549,3341005,0.6142
20-05-2014,RELIANCE,EQ,1120.05,1127.9,1129,1075.7,1080,1079.85,1089.48,5145199,5.61E+14,173348,3488764,0.6781
21-05-2014,RELIANCE,EQ,1079.85,1079.85,1102.95,1073.75,1075,1078.4,1083.67,5026907,5.45E+14,150006,3260605,0.6486
22-05-2014,RELIANCE,EQ,1078.4,1086,1113.4,1084.7,1103.2,1100.8,1100.57,4284833,4.72E+14,146254,2524061,0.5891
23-05-2014,RELIANCE,EQ,1100.8,1111.55,1132,1102,1129,1127.45,1117.42,3786896,4.23E+14,118761,2329725,0.6152
26-05-2014,RELIANCE,EQ,1127.45,1132.5,1140,1075,1098.95,1101.7,1118.82,3674151,4.11E+14,106221,1911287,0.5202
27-05-2014,RELIANCE,EQ,1101.7,1103,1108,1075.1,1086.05,1087.95,1084.42,2576905,2.79E+14,116762,1407957,0.5464
28-05-2014,RELIANCE,EQ,1087.95,1089.6,1106.6,1084.75,1089.5,1088.9,1092.19,2594834,2.83E+14,88315,1348011,0.5195
29-05-2014,RELIANCE,EQ,1088.9,1092.5,1093.4,1068.35,1079,1073.55,1076.31,6322422,6.80E+14,120199,4240350,0.6707
30-05-2014,RELIANCE,EQ,1073.55,1085,1089.7,1060,1066,1064.7,1071.85,3953091,4.24E+14,101247,2545310,0.6439
02-06-2014,RELIANCE,EQ,1064.7,1074.75,1088.25,1065.3,1082.9,1082.2,1077.17,2012972,2.17E+14,105541,1073993,0.5335
03-06-2014,RELIANCE,EQ,1082.2,1083.3,1102,1077.35,1098,1095.4,1091.77,2485694,2.71E+14,74117,1324706,0.5329
04-06-2014,RELIANCE,EQ,1095.4,1092.65,1101.8,1076.25,1078.25,1077.5,1088.33,2017568,2.20E+14,68437,1146845,0.5684
05-06-2014,RELIANCE,EQ,1077.5,1078.5,1094.9,1064.25,1092.1,1089.9,1080.15,4565820,4.93E+14,118975,2690847,0.5893
06-06-2014,RELIANCE,EQ,1089.9,1107.4,1133,1104.1,1126,1122.4,1118.93,6701908,7.50E+14,155276,3368644,0.5026
09-06-2014,RELIANCE,EQ,1122.4,1130,1132.7,1112.1,1125.3,1122.65,1120.71,3085371,3.46E+14,76498,1629335,0.5281
10-06-2014,RELIANCE,EQ,1122.65,1130.45,1130.45,1100.45,1118.2,1118.3,1112.33,3602608,4.01E+14,96462,2294352,0.6369
11-06-2014,RELIANCE,EQ,1118.3,1120,1120,1092.5,1096,1102.1,1104.58,3466329,3.83E+14,91489,2053908,0.5925
12-06-2014,RELIANCE,EQ,1102.1,1098.55,1113.5,1084.1,1095.7,1094.15,1099.04,2689818,2.96E+14,74922,1384396,0.5147
13-06-2014,RELIANCE,EQ,1094.15,1100.3,1107,1072.7,1080,1081.9,1087.67,3348036,3.64E+14,146066,1989419,0.5942
16-06-2014,RELIANCE,EQ,1081.9,1084,1084,1057.15,1064.95,1065.45,1066.34,3285055,3.50E+14,112424,2054749,0.6255
17-06-2014,RELIANCE,EQ,1065.45,1058.1,1093.3,1058.1,1093.3,1090.05,1074.37,3617320,3.89E+14,105608,2204999,0.6096
18-06-2014,RELIANCE,EQ,1090.05,1088,1101.65,1060.65,1062.1,1066.75,1082.7,4391701,4.75E+14,131809,1794798,0.4087
19-06-2014,RELIANCE,EQ,1066.75,1074,1074.95,1031.6,1040.25,1042.1,1048.5,5286280,5.54E+14,152137,2862157,0.5414
20-06-2014,RELIANCE,EQ,1042.1,1045.9,1049.4,1034.25,1038.35,1036.5,1040.52,2938456,3.06E+14,109358,1652715,0.5624
23-06-2014,RELIANCE,EQ,1036.5,1037,1044.9,1024,1041.65,1037.95,1034.06,3375785,3.49E+14,100193,1772781,0.5251
24-06-2014,RELIANCE,EQ,1037.95,1045,1062.8,1045,1061.1,1059.85,1055.58,2717888,2.87E+14,83569,1368285,0.5034
25-06-2014,RELIANCE,EQ,1059.85,1057.65,1059.35,1048.15,1048.65,1051,1052.85,2414935,2.54E+14,75121,1431372,0.5927
26-06-2014,RELIANCE,EQ,1051,1025,1026.9,1006.7,1017.75,1011.9,1016.25,5595871,5.69E+14,151538,2838082,0.5072
27-06-2014,RELIANCE,EQ,1011.9,1010,1023.5,1007.2,1012.45,1012.1,1013.62,2108794,2.14E+14,84105,1059013,0.5022
30-06-2014,RELIANCE,EQ,1012.1,1012.55,1020,1000,1013.6,1015.4,1011.25,4721740,4.77E+14,135840,2376297,0.5033
01-07-2014,RELIANCE,EQ,1015.4,1017.2,1020.55,1006.95,1007.9,1008,1011.51,2206576,2.23E+14,71052,1167910,0.5293
02-07-2014,RELIANCE,EQ,1008,1017,1027.35,1012,1017.7,1018.25,1019.31,2810085,2.86E+14,92700,1528178,0.5438
03-07-2014,RELIANCE,EQ,1018.25,1020,1025,1003.5,1004.9,1006.5,1010.58,2645940,2.67E+14,90143,1553936,0.5873
04-07-2014,RELIANCE,EQ,1006.5,1005,1036.8,1003.3,1034.7,1031.95,1019.09,2961779,3.02E+14,99739,1308212,0.4417
07-07-2014,RELIANCE,EQ,1031.95,1033,1037,1021,1025.5,1027.2,1026.93,3204529,3.29E+14,76756,2046355,0.6386
08-07-2014,RELIANCE,EQ,1027.2,1026,1034.5,990,994,995.05,1010.86,3996724,4.04E+14,100532,2061070,0.5157
09-07-2014,RELIANCE,EQ,995.05,1002,1009.9,992.5,1000,1000.95,1001.21,3406611,3.41E+14,131362,1804317,0.5297
10-07-2014,RELIANCE,EQ,1000.95,1000.25,1021.5,981.05,991,997.2,1000.52,4251670,4.25E+14,110559,1623235,0.3818
11-07-2014,RELIANCE,EQ,997.2,995.2,1002,963.65,966,966.5,978.43,4065087,3.98E+14,107511,2319663,0.5706
14-07-2014,RELIANCE,EQ,966.5,968.6,974.9,958.5,963.6,961.75,967.72,3146395,3.04E+14,92736,1931585,0.6139
15-07-2014,RELIANCE,EQ,961.75,963.4,980,963.05,973.4,972.2,971.55,3507637,3.41E+14,113219,1948512,0.5555
16-07-2014,RELIANCE,EQ,972.2,974,993,974,989.4,989.7,985.46,3190489,3.14E+14,106097,1715427,0.5377
17-07-2014,RELIANCE,EQ,989.7,988,998.2,980.3,980.5,982.5,985.85,2154828,2.12E+14,61278,1256013,0.5829
18-07-2014,RELIANCE,EQ,982.5,980,983.55,969.3,975.2,976.75,977.51,2133298,2.09E+14,51879,966854,0.4532
21-07-2014,RELIANCE,EQ,976.75,1000,1008,995.05,996,997.65,1001.72,3883004,3.89E+14,112035,1944645,0.5008
22-07-2014,RELIANCE,EQ,997.65,1004,1033.9,1001.1,1030,1030.95,1024.62,6512321,6.67E+14,155954,3702533,0.5685
23-07-2014,RELIANCE,EQ,1030.95,1035.05,1039.8,1021.05,1031,1033.25,1030.23,3136481,3.23E+14,101366,1655271,0.5277
24-07-2014,RELIANCE,EQ,1033.25,1030,1043.2,1024,1039.25,1041.05,1033.42,2211291,2.29E+14,70200,1107095,0.5007
25-07-2014,RELIANCE,EQ,1041.05,1041.9,1043.3,1007.05,1020,1021.85,1023.08,3093322,3.16E+14,89940,1570369,0.5077
28-07-2014,RELIANCE,EQ,1021.85,1021,1023.55,1001.6,1004,1005.6,1008.48,2142490,2.16E+14,61462,1179194,0.5504
30-07-2014,RELIANCE,EQ,1005.6,1004,1011,993,1006,1006.15,1003.09,4255466,4.27E+14,140062,2944448,0.6919
31-07-2014,RELIANCE,EQ,1006.15,1007.95,1019.9,1002,1005,1006.45,1010.49,4051138,4.09E+14,89055,2766837,0.683
01-08-2014,RELIANCE,EQ,1006.45,995,999,975,976,976.3,987.58,3617603,3.57E+14,89176,2121463,0.5864
04-08-2014,RELIANCE,EQ,976.3,981,989.7,976.05,984.4,985,983.3,3353808,3.30E+14,73597,1911419,0.5699
05-08-2014,RELIANCE,EQ,985,985.1,987.85,971,983.55,983.85,979.33,2796475,2.74E+14,78452,1441993,0.5156
06-08-2014,RELIANCE,EQ,983.85,984.9,998.6,979.5,990.05,988.15,989.54,3739249,3.70E+14,70656,1888075,0.5049
07-08-2014,RELIANCE,EQ,988.15,989,996.7,983.35,990,989.3,990.17,2478789,2.45E+14,50217,1344606,0.5424
08-08-2014,RELIANCE,EQ,989.3,979.55,983.5,973.1,981.25,980.5,978.7,2084325,2.04E+14,46703,1122945,0.5388
11-08-2014,RELIANCE,EQ,980.5,985.15,987.25,977.4,979.25,980.5,981.42,1530775,1.50E+14,46412,725260,0.4738
12-08-2014,RELIANCE,EQ,980.5,986,986.95,976.35,983.75,984.4,982.06,2184401,2.15E+14,37034,1293764,0.5923
13-08-2014,RELIANCE,EQ,984.4,983.3,996.6,980,989.5,990.15,988.75,3226166,3.19E+14,63261,1975250,0.6123
14-08-2014,RELIANCE,EQ,990.15,995,1005,991.75,1001.2,1002.95,997.42,2757188,2.75E+14,68681,1576236,0.5717
18-08-2014,RELIANCE,EQ,1002.95,1001.1,1015.45,997.5,1012.5,1013.05,1010.55,1747178,1.77E+14,48152,896917,0.5134
19-08-2014,RELIANCE,EQ,1013.05,1015,1023,1006.1,1007.1,1009.3,1013.03,3328022,3.37E+14,79679,2212099,0.6647
20-08-2014,RELIANCE,EQ,1009.3,1011,1018.45,995.35,996.6,998.35,1005.7,2976628,2.99E+14,82315,1977210,0.6642
21-08-2014,RELIANCE,EQ,998.35,1000,1004,990.1,994.35,995.1,996.77,3760015,3.75E+14,67771,2601624,0.6919
22-08-2014,RELIANCE,EQ,995.1,1000.1,1007,995.3,997.8,998.3,1000.91,1959327,1.96E+14,56172,1091150,0.5569
25-08-2014,RELIANCE,EQ,998.3,1000,1008.5,993.45,995.5,995.8,1002.67,1704141,1.71E+14,57172,803365,0.4714
26-08-2014,RELIANCE,EQ,995.8,996,996.95,983,992.35,993.35,989.6,2182560,2.16E+14,51307,1195859,0.5479
27-08-2014,RELIANCE,EQ,993.35,997.2,1001.8,986.85,997,993.7,992.74,1918182,1.90E+14,54097,1090604,0.5686
28-08-2014,RELIANCE,EQ,993.7,994.6,1004,994.6,1000,998.7,999.19,3637682,3.63E+14,78442,2248840,0.6182
01-09-2014,RELIANCE,EQ,998.7,1004.35,1021,995.6,1016.4,1014.1,1010.61,3702468,3.74E+14,116382,2334118,0.6304
02-09-2014,RELIANCE,EQ,1014.1,1018.5,1031.55,1010.6,1024,1023.8,1020.64,3784599,3.86E+14,93816,2045801,0.5406
03-09-2014,RELIANCE,EQ,1023.8,1025.15,1035.95,1021.1,1032.35,1031.25,1028.81,5011067,5.16E+14,137075,3226059,0.6438
04-09-2014,RELIANCE,EQ,1031.25,1029,1033.9,1018.1,1024.95,1025.9,1025.52,2136513,2.19E+14,50591,1078695,0.5049
05-09-2014,RELIANCE,EQ,1025.9,1027.7,1033.45,1020.6,1022.85,1025.65,1026.18,2075273,2.13E+14,49915,887969,0.4279
08-09-2014,RELIANCE,EQ,1025.65,1033.9,1039.35,1028,1035.5,1037.7,1034.84,3174286,3.28E+14,54794,2047348,0.645
09-09-2014,RELIANCE,EQ,1037.7,1032.1,1041.3,1028.2,1030,1033,1034.4,2095351,2.17E+14,46101,952682,0.4547
10-09-2014,RELIANCE,EQ,1033,1028.15,1029.1,1012.6,1016.7,1015.85,1019.2,2162176,2.20E+14,64477,1289680,0.5965
11-09-2014,RELIANCE,EQ,1015.85,1020.3,1030,1008,1015.2,1019.4,1016.88,2427349,2.47E+14,77130,1256154,0.5175
12-09-2014,RELIANCE,EQ,1019.4,1018.5,1024,1011.45,1015.75,1015.6,1015.51,2000076,2.03E+14,46314,1060334,0.5301
15-09-2014,RELIANCE,EQ,1015.6,1009.1,1012,1001,1001.6,1002.75,1005.43,1997452,2.01E+14,94119,1292838,0.6472
16-09-2014,RELIANCE,EQ,1002.75,1001.4,1004.15,976.5,979,979.4,988.51,3027126,2.99E+14,93328,1838465,0.6073
17-09-2014,RELIANCE,EQ,979.4,984.9,990.55,978.95,989,988.65,985.92,2488647,2.45E+14,114397,1523092,0.612
18-09-2014,RELIANCE,EQ,988.65,985,1010,983.7,1004,1004.9,1002.04,2077617,2.08E+14,55396,981015,0.4722
19-09-2014,RELIANCE,EQ,1004.9,1006,1015.8,991,993.95,995.45,999.3,3924732,3.92E+14,73339,2457568,0.6262
22-09-2014,RELIANCE,EQ,995.45,993,996,987.7,990,991.55,991.51,1805858,1.79E+14,53698,1108105,0.6136
23-09-2014,RELIANCE,EQ,991.55,991.7,995.45,963.05,963.85,965.85,977.19,4044643,3.95E+14,97530,2784048,0.6883
24-09-2014,RELIANCE,EQ,965.85,968.5,974.1,955.4,965.5,965.05,967.08,3518809,3.40E+14,75836,2089474,0.5938
25-09-2014,RELIANCE,EQ,965.05,966.1,967.8,922.65,934.1,929.85,939.73,7564288,7.11E+14,135104,4463436,0.5901
26-09-2014,RELIANCE,EQ,929.85,929,941.65,917.3,933.05,933.25,930.23,3635611,3.38E+14,118129,1995559,0.5489
29-09-2014,RELIANCE,EQ,933.25,936.95,942.7,929.6,933.35,933.15,936.3,2852977,2.67E+14,69942,1522041,0.5335
30-09-2014,RELIANCE,EQ,933.15,928,948.45,925.05,944,945.7,936.15,4032700,3.78E+14,79889,2239377,0.5553
01-10-2014,RELIANCE,EQ,945.7,943.6,945.6,926,927.25,927.2,933.08,1978672,1.85E+14,45796,992299,0.5015
07-10-2014,RELIANCE,EQ,927.2,927.25,934.9,923.45,924.75,926.15,928.25,2835389,2.63E+14,91932,1957902,0.6905
08-10-2014,RELIANCE,EQ,926.15,921.15,941.5,921.15,935.9,936.7,935.66,2246466,2.10E+14,62550,1231443,0.5482
09-10-2014,RELIANCE,EQ,936.7,938.2,957.25,938.2,953.35,954.65,951.69,2552056,2.43E+14,84120,1623125,0.636
10-10-2014,RELIANCE,EQ,954.65,947,969,936.1,961.25,960.65,955.59,3535189,3.38E+14,69666,1949001,0.5513
13-10-2014,RELIANCE,EQ,960.65,961.8,964.75,948.05,958.1,957.9,956.61,3173161,3.04E+14,66698,1644610,0.5183
14-10-2014,RELIANCE,EQ,957.9,979,979,958.6,960.45,961.25,966.93,4360890,4.22E+14,126756,1982349,0.4546
16-10-2014,RELIANCE,EQ,961.25,951.65,956.9,928,930,931,941.93,4347008,4.09E+14,116464,2778311,0.6391
17-10-2014,RELIANCE,EQ,931,936,940.65,925.2,937.7,937.9,935.08,3500356,3.27E+14,91434,2315077,0.6614
20-10-2014,RELIANCE,EQ,937.9,938.5,940.6,911.55,934,935.05,933.74,4843061,4.52E+14,121404,2730532,0.5638
21-10-2014,RELIANCE,EQ,935.05,934.25,937,927.1,928,929.35,930.83,4028045,3.75E+14,67286,2883775,0.7159
22-10-2014,RELIANCE,EQ,929.35,935.1,950.8,933.15,947.15,945.65,946.15,3059361,2.89E+14,91435,1771102,0.5789
23-10-2014,RELIANCE,EQ,945.65,949.5,954.5,949,952.5,952.7,952.09,565357,5.38E+13,15906,235110,0.4159
27-10-2014,RELIANCE,EQ,952.7,963.95,963.95,936.8,942.6,941.35,945.52,2302432,2.18E+14,45073,1489839,0.6471
28-10-2014,RELIANCE,EQ,941.35,941.1,942,926.1,933.7,934.05,932.08,5034195,4.69E+14,92592,3482958,0.6919
29-10-2014,RELIANCE,EQ,934.05,936.6,953.4,934.15,951.05,951.6,946.95,4004057,3.79E+14,69953,2781715,0.6947
30-10-2014,RELIANCE,EQ,951.6,948,981.55,947.1,978,979.25,969.04,7484984,7.25E+14,135530,5611000,0.7496
31-10-2014,RELIANCE,EQ,979.25,981.85,1003.7,981.85,999,1000.55,995.38,3219842,3.20E+14,88569,1648914,0.5121
03-11-2014,RELIANCE,EQ,1000.55,1004,1009,990.15,1001.45,1002.35,1001.88,2828980,2.83E+14,68467,1483555,0.5244
05-11-2014,RELIANCE,EQ,1002.35,1002,1008.5,988.4,989,991.3,996.8,3595614,3.58E+14,104186,2228295,0.6197
07-11-2014,RELIANCE,EQ,991.3,990.45,995.35,978.05,981.55,980.5,983.5,2659263,2.62E+14,92908,1782154,0.6702
10-11-2014,RELIANCE,EQ,980.5,982.8,989.8,967.25,969.75,969.35,976.73,2396133,2.34E+14,68833,1503611,0.6275
11-11-2014,RELIANCE,EQ,969.35,972.4,987.8,966.25,978,977.7,977.61,2308713,2.26E+14,56178,1109728,0.4807
12-11-2014,RELIANCE,EQ,977.7,981.95,983,968.7,971.55,974.05,975.11,2122642,2.07E+14,54463,1115062,0.5253
13-11-2014,RELIANCE,EQ,974.05,974,979.8,963.4,969.2,969.25,970.47,1609576,1.56E+14,33615,681708,0.4235
14-11-2014,RELIANCE,EQ,969.25,969,977.75,965.05,969,969.15,970.47,1925588,1.87E+14,55455,1047621,0.5441
17-11-2014,RELIANCE,EQ,969.15,966,987.55,966,987.5,985.2,978.95,2337114,2.29E+14,55781,1328874,0.5686
18-11-2014,RELIANCE,EQ,985.2,985.45,997.7,985.2,987.5,988.65,992.12,3065433,3.04E+14,82296,1961523,0.6399
19-11-2014,RELIANCE,EQ,988.65,988.65,992,976.5,976.8,978.15,982.36,1851368,1.82E+14,54992,1108509,0.5988
20-11-2014,RELIANCE,EQ,978.15,978,983.7,970.3,979.45,980.75,976.59,2592595,2.53E+14,85711,1538210,0.5933
21-11-2014,RELIANCE,EQ,980.75,980.2,1001,980.2,996.2,997.7,994.35,2683538,2.67E+14,85389,1395207,0.5199
24-11-2014,RELIANCE,EQ,997.7,1000.2,1004.15,981.7,983.8,985.35,986.67,2840424,2.80E+14,105725,1745071,0.6144
25-11-2014,RELIANCE,EQ,985.35,985.1,994.9,973.3,994.5,993,985.89,3338732,3.29E+14,100706,2115191,0.6335
26-11-2014,RELIANCE,EQ,993,991.95,993,982.6,986.2,987.05,987.34,3007076,2.97E+14,78137,1874117,0.6232
27-11-2014,RELIANCE,EQ,987.05,990,993,983.05,988.3,988.65,988.21,2806993,2.77E+14,70045,1991674,0.7095
28-11-2014,RELIANCE,EQ,988.65,989.7,1017.35,983.2,988.95,991.6,999.44,4773085,4.77E+14,96629,2299255,0.4817
01-12-2014,RELIANCE,EQ,991.6,989,991.95,958.55,962.95,961.6,971.38,3973275,3.86E+14,107929,2400394,0.6041
02-12-2014,RELIANCE,EQ,961.6,962,971.25,958,963.2,962.65,963.53,2160807,2.08E+14,74329,1044011,0.4832
03-12-2014,RELIANCE,EQ,962.65,958.55,974,958.55,966.75,968.35,967.87,2237796,2.17E+14,53340,1275018,0.5698
04-12-2014,RELIANCE,EQ,968.35,968.1,974.95,955.7,957.9,958.55,964.05,2463051,2.37E+14,48124,1465678,0.5951
05-12-2014,RELIANCE,EQ,958.55,961,967,955.1,956.9,957.35,960.49,2296865,2.21E+14,60064,1334187,0.5809
08-12-2014,RELIANCE,EQ,957.35,960,962.85,942.25,944.1,944.6,951.53,2340414,2.23E+14,82516,1514966,0.6473
09-12-2014,RELIANCE,EQ,944.6,941,950.7,931,939.75,939.85,940.54,2422696,2.28E+14,64424,1150009,0.4747
10-12-2014,RELIANCE,EQ,939.85,931.45,940.95,930,931.4,932.55,934.48,3027071,2.83E+14,69131,1938978,0.6405
11-12-2014,RELIANCE,EQ,932.55,929,929,903.35,906,906.15,913.18,5170702,4.72E+14,122251,3208061,0.6204
12-12-2014,RELIANCE,EQ,906.15,907,911,879.35,883.15,882.35,893.67,4085890,3.65E+14,91513,2346306,0.5742
15-12-2014,RELIANCE,EQ,882.35,877.95,881.8,872,881.4,878.8,877.27,2891112,2.54E+14,61690,1659479,0.574
16-12-2014,RELIANCE,EQ,878.8,876.8,883.25,859.7,867,864.6,871.92,4774252,4.16E+14,95487,2999219,0.6282
17-12-2014,RELIANCE,EQ,864.6,865.25,874.9,864.45,871.6,869.5,870.08,4749947,4.13E+14,110568,2951528,0.6214
18-12-2014,RELIANCE,EQ,869.5,881.55,884.8,864.65,880.25,880.1,876.6,3422050,3.00E+14,77641,1770464,0.5174
19-12-2014,RELIANCE,EQ,880.1,885.1,908.4,882.5,900.45,900.55,899.32,4588473,4.13E+14,107582,2800249,0.6103
22-12-2014,RELIANCE,EQ,900.55,902,906.8,891,904.75,904.9,898.63,1898416,1.71E+14,53810,994495,0.5239
23-12-2014,RELIANCE,EQ,904.9,902.35,904.15,891.8,894,893.75,897.15,2419143,2.17E+14,79030,1562286,0.6458
24-12-2014,RELIANCE,EQ,893.75,893.75,897.15,880,886,884.15,886.83,5138493,4.56E+14,46204,3632601,0.7069
26-12-2014,RELIANCE,EQ,884.15,886.6,892.65,880.1,889.7,888.85,885.42,1117804,9.90E+13,23646,377986,0.3382
29-12-2014,RELIANCE,EQ,888.85,888.5,899.05,886.95,897.5,897,895.1,1584461,1.42E+14,32127,856901,0.5408
30-12-2014,RELIANCE,EQ,897,897.1,898.4,877.1,882.2,880.15,882.21,2657831,2.34E+14,52295,1585020,0.5964
31-12-2014,RELIANCE,EQ,880.15,880,893.9,879.05,892.05,891.15,888.28,1934955,1.72E+14,43317,1195047,0.6176
01-01-2015,RELIANCE,EQ,891.15,886.3,892,883.65,888,887.9,887.62,677439,6.01E+13,16263,286377,0.4227
02-01-2015,RELIANCE,EQ,887.9,888.1,896.05,884.3,884.95,885.55,889.39,1675827,1.49E+14,31269,1048543,0.6257
05-01-2015,RELIANCE,EQ,885.55,885,890.9,874.1,875.55,875.85,881.88,2309591,2.04E+14,67035,1393132,0.6032
06-01-2015,RELIANCE,EQ,875.85,870,873,832,832.5,836.1,847.6,4258043,3.61E+14,120767,2353273,0.5527
07-01-2015,RELIANCE,EQ,836.1,837.1,858.8,837,858,854.3,849.81,4736315,4.02E+14,125939,2885468,0.6092
08-01-2015,RELIANCE,EQ,854.3,860.1,862.9,840.15,843,842.05,845.7,4542457,3.84E+14,77800,2663830,0.5864
09-01-2015,RELIANCE,EQ,842.05,848.4,862,845,861.5,860.3,852.15,3061366,2.61E+14,56795,1697823,0.5546
12-01-2015,RELIANCE,EQ,860.3,860.5,861,841.6,852.5,850.3,847.51,2308716,1.96E+14,59103,1263612,0.5473
13-01-2015,RELIANCE,EQ,850.3,853,854.95,840.5,845,843.15,844.77,2274108,1.92E+14,50755,1310196,0.5761
14-01-2015,RELIANCE,EQ,843.15,843,847,831.2,837,834.95,836.09,2601286,2.17E+14,80257,1468754,0.5646
15-01-2015,RELIANCE,EQ,834.95,840,871.1,840,863,864.25,857.07,3869247,3.32E+14,78705,2364008,0.611
16-01-2015,RELIANCE,EQ,864.25,860,875,852.05,867.5,869.7,867.39,4374388,3.79E+14,100057,2654750,0.6069
19-01-2015,RELIANCE,EQ,869.7,870.2,886,858.75,879.75,879.65,877.24,3049291,2.67E+14,75661,965555,0.3166
20-01-2015,RELIANCE,EQ,879.65,881.5,905.55,878.85,902.55,903.05,894.34,3054173,2.73E+14,66755,1481484,0.4851
21-01-2015,RELIANCE,EQ,903.05,905,911.4,892.05,907.05,906.75,903.73,3905183,3.53E+14,84816,1996975,0.5114
22-01-2015,RELIANCE,EQ,906.75,905.15,907.2,879.5,884.2,883.75,888.39,5422365,4.82E+14,117060,3881123,0.7158
23-01-2015,RELIANCE,EQ,883.75,890,897.8,877,886.85,886.9,887.29,4132897,3.67E+14,96749,2451611,0.5932
27-01-2015,RELIANCE,EQ,886.9,892.9,896.7,880.5,887.25,889.05,888.34,4100754,3.64E+14,139067,2715836,0.6623
28-01-2015,RELIANCE,EQ,889.05,886.1,909.8,886.1,906.55,906.85,898,4411227,3.96E+14,80550,2626389,0.5954
29-01-2015,RELIANCE,EQ,906.85,907.1,934.5,906.9,927.95,929.4,926.4,8255888,7.65E+14,171319,5054578,0.6122
30-01-2015,RELIANCE,EQ,929.4,930,931.25,909,916.35,915.25,918.15,4970953,4.56E+14,84169,2810831,0.5655
02-02-2015,RELIANCE,EQ,915.25,916.05,919.9,905.7,908.2,908.05,912.65,4412275,4.03E+14,50967,2196576,0.4978
03-02-2015,RELIANCE,EQ,908.05,913.2,940.85,913.2,936.3,937.6,930.35,3907020,3.63E+14,93747,1799461,0.4606
04-02-2015,RELIANCE,EQ,937.6,939.1,943.8,925.9,926.7,928.8,936.76,3216827,3.01E+14,59577,1633822,0.5079
05-02-2015,RELIANCE,EQ,928.8,936,939.9,917.6,921.6,923.7,930.11,2826578,2.63E+14,58327,1217769,0.4308
06-02-2015,RELIANCE,EQ,923.7,924.1,930,903,911.15,909.9,916.3,2067728,1.89E+14,50276,906160,0.4382
09-02-2015,RELIANCE,EQ,909.9,901.2,918,892,894.35,896.7,905.54,2020605,1.83E+14,55988,880015,0.4355
10-02-2015,RELIANCE,EQ,896.7,898,904.5,861.3,884.6,882,887.96,3120391,2.77E+14,83170,1215405,0.3895
11-02-2015,RELIANCE,EQ,882,886,904.75,883,901.5,900.7,894.64,2235774,2.00E+14,43905,1002752,0.4485
12-02-2015,RELIANCE,EQ,900.7,908,913.95,887.25,912.55,909.15,899.35,1990874,1.79E+14,54081,744878,0.3741
13-02-2015,RELIANCE,EQ,909.15,914,920.8,909.05,920.05,917.5,916.17,1690071,1.55E+14,39163,759743,0.4495
16-02-2015,RELIANCE,EQ,917.5,918.7,924.2,900,902.15,902.8,910.85,2803961,2.55E+14,75984,1577530,0.5626
18-02-2015,RELIANCE,EQ,902.8,900,908,894.4,901.1,901.65,901.29,2248124,2.03E+14,65950,1239873,0.5515
19-02-2015,RELIANCE,EQ,901.65,906.95,907.6,887.55,901.15,902.05,896.86,2183115,1.96E+14,57260,1006768,0.4612
20-02-2015,RELIANCE,EQ,902.05,895.25,896,871.3,872.8,873.1,876.92,4278437,3.75E+14,111545,2125610,0.4968
23-02-2015,RELIANCE,EQ,873.1,869.95,876.75,847.1,848.1,851.45,860.98,3224043,2.78E+14,71325,1703516,0.5284
24-02-2015,RELIANCE,EQ,851.45,854.25,856.8,837,842.2,841.45,843.77,4559370,3.85E+14,135555,2380353,0.5221
25-02-2015,RELIANCE,EQ,841.45,848.8,856.5,841.05,844.55,843.15,847.86,3491406,2.96E+14,77841,2114395,0.6056
26-02-2015,RELIANCE,EQ,843.15,846.1,850,836.6,848.5,842,841.76,4905338,4.13E+14,85739,3299306,0.6726
27-02-2015,RELIANCE,EQ,842,847.55,861,844.6,859.3,855.55,851.92,4265220,3.63E+14,68505,2942881,0.69
28-02-2015,RELIANCE,EQ,855.55,862.8,868.4,846.6,867,865.15,860.13,2093776,1.80E+14,45333,641311,0.3063
02-03-2015,RELIANCE,EQ,865.15,869,875.5,855.55,864.95,864.25,862.25,3332631,2.87E+14,65921,1693328,0.5081
03-03-2015,RELIANCE,EQ,864.25,869,906.45,867.4,900.15,900.8,894.08,4717254,4.22E+14,113396,2087683,0.4426
04-03-2015,RELIANCE,EQ,900.8,906,909.65,880.05,886.25,887.85,894.98,3308981,2.96E+14,74794,1655923,0.5004
05-03-2015,RELIANCE,EQ,887.85,892.5,898.75,878.15,886,884.95,887.43,2449658,2.17E+14,61861,1127363,0.4602
09-03-2015,RELIANCE,EQ,884.95,885.1,891.75,864.15,865.4,869.65,878.6,3215112,2.82E+14,81492,1652011,0.5138
10-03-2015,RELIANCE,EQ,869.65,868.95,875.8,855.4,858,859.15,863.46,3482250,3.01E+14,106079,2053139,0.5896
11-03-2015,RELIANCE,EQ,859.15,860.95,869.6,852.4,853.5,855.95,860.98,2659765,2.29E+14,51290,1375936,0.5173
12-03-2015,RELIANCE,EQ,855.95,858,867.4,855.6,863.5,863.8,860.09,2693254,2.32E+14,69814,1429665,0.5308
13-03-2015,RELIANCE,EQ,863.8,869,869.6,847,852.4,850.1,856.33,2956988,2.53E+14,65593,1637601,0.5538
16-03-2015,RELIANCE,EQ,850.1,851.5,853.95,840.3,843.2,842.1,843.28,3163589,2.67E+14,69775,1882510,0.5951
17-03-2015,RELIANCE,EQ,842.1,850.55,859.9,841,856.05,856.85,850.6,4359100,3.71E+14,110131,2454813,0.5631
18-03-2015,RELIANCE,EQ,856.85,857,872.25,854.7,868.95,868.65,863.08,2118940,1.83E+14,53546,912999,0.4309
19-03-2015,RELIANCE,EQ,868.65,875.55,876.7,854.1,854.7,856.15,864.62,3185218,2.75E+14,72258,1832137,0.5752
20-03-2015,RELIANCE,EQ,856.15,857.9,861.15,848.6,858,854.1,854.68,2378572,2.03E+14,56037,1375418,0.5783
23-03-2015,RELIANCE,EQ,854.1,856.5,864,838.1,842,841.95,846.02,3029112,2.56E+14,84186,1628343,0.5376
24-03-2015,RELIANCE,EQ,841.95,842.1,854.3,842.1,848.9,847.95,848.15,2111750,1.79E+14,67428,1084758,0.5137
25-03-2015,RELIANCE,EQ,847.95,849,849.5,841,842,844.9,843.72,2346393,1.98E+14,63316,1681761,0.7167
26-03-2015,RELIANCE,EQ,844.9,841.1,849.25,824.1,831,829.3,835.77,4713693,3.94E+14,81113,2809895,0.5961
27-03-2015,RELIANCE,EQ,829.3,833.9,835,801.45,810,811.7,815.7,5332142,4.35E+14,112001,2938300,0.5511
30-03-2015,RELIANCE,EQ,811.7,816.6,817.7,796.45,814.1,810.75,807.78,3961481,3.20E+14,105633,2057695,0.5194
31-03-2015,RELIANCE,EQ,810.75,818,832.9,818,822.9,826,826.68,4625471,3.82E+14,125251,2610631,0.5644
01-04-2015,RELIANCE,EQ,826,824.9,839,813.1,835.15,836.05,825.5,3334693,2.75E+14,87280,1731987,0.5194
06-04-2015,RELIANCE,EQ,836.05,836,838,821.4,823.65,824.65,826.2,2819367,2.33E+14,92986,1890668,0.6706
07-04-2015,RELIANCE,EQ,824.65,826.05,836.1,826.05,832.15,832.85,831.39,4863211,4.04E+14,76000,3073880,0.6321
08-04-2015,RELIANCE,EQ,832.85,833.5,869.5,832.9,863,865.9,855.45,5673710,4.85E+14,112110,3013003,0.531
09-04-2015,RELIANCE,EQ,865.9,865.5,899,858.8,897,895.1,880.85,6234931,5.49E+14,132040,3314067,0.5315
10-04-2015,RELIANCE,EQ,895.1,894.95,908.8,889.1,904,904.35,899.4,5788462,5.21E+14,111502,3098215,0.5352
13-04-2015,RELIANCE,EQ,904.35,906.8,924.75,898.75,922.3,922.5,914.98,4612201,4.22E+14,163738,2699653,0.5853
15-04-2015,RELIANCE,EQ,922.5,921,939.6,907.2,923.9,923.65,919.83,5081693,4.67E+14,117445,2582704,0.5082
16-04-2015,RELIANCE,EQ,923.65,924.5,938,919,929.55,928.35,928.04,4612192,4.28E+14,88219,2190459,0.4749
17-04-2015,RELIANCE,EQ,928.35,935.05,944.3,922.6,924.1,926.85,934.15,5476551,5.12E+14,143446,2563930,0.4682
20-04-2015,RELIANCE,EQ,926.85,937.3,937.45,878.5,883.75,885.65,901.51,8601165,7.75E+14,213701,3769134,0.4382
21-04-2015,RELIANCE,EQ,885.65,890.15,895.5,872.45,876.45,876.45,885.51,4047524,3.58E+14,96711,1995403,0.493
22-04-2015,RELIANCE,EQ,876.45,881.9,886.75,867,879,879.75,877.9,3374188,2.96E+14,79083,1544890,0.4579
23-04-2015,RELIANCE,EQ,879.75,883.85,889.4,869.05,877,877.05,878.99,3048801,2.68E+14,81081,1368937,0.449
24-04-2015,RELIANCE,EQ,877.05,877,884.45,868.65,882.4,878.9,878.25,2905259,2.55E+14,81160,1544087,0.5315
27-04-2015,RELIANCE,EQ,878.9,880.05,887.5,871.45,872.2,875.3,879.51,2524227,2.22E+14,89364,1200449,0.4756
28-04-2015,RELIANCE,EQ,875.3,874.7,882,858.55,862.9,865.2,868.23,3357286,2.91E+14,90615,1890627,0.5631
29-04-2015,RELIANCE,EQ,865.2,862,870.55,847.4,848.2,850,859.96,3746012,3.22E+14,76980,2175833,0.5808
30-04-2015,RELIANCE,EQ,850,850,865.9,847.95,865,862.35,857.81,7955186,6.82E+14,121772,5407522,0.6797
04-05-2015,RELIANCE,EQ,862.35,866.2,893.9,860.5,892.75,890.95,877.55,3446692,3.02E+14,81908,1994809,0.5788
05-05-2015,RELIANCE,EQ,890.95,893.7,901.8,885.1,891.15,892.15,892.74,4079468,3.64E+14,91479,2226928,0.5459
06-05-2015,RELIANCE,EQ,892.15,890,896.75,872,877,880.25,881.92,5128997,4.52E+14,112601,3021295,0.5891
07-05-2015,RELIANCE,EQ,880.25,875,878.45,860,867,870.75,867.56,3825462,3.32E+14,99893,2068835,0.5408
08-05-2015,RELIANCE,EQ,870.75,871,893.75,861.1,888.25,889.7,881.17,3909788,3.45E+14,88315,2102564,0.5378
11-05-2015,RELIANCE,EQ,889.7,892.85,899.45,883.4,893.8,895.95,891.99,3249083,2.90E+14,85186,1550053,0.4771
12-05-2015,RELIANCE,EQ,895.95,894.9,894.9,865.15,871.15,868.7,872.93,3805956,3.32E+14,98816,1983358,0.5211
13-05-2015,RELIANCE,EQ,868.7,873.35,888.65,857.2,885.6,885.1,872.11,3817667,3.33E+14,70562,1668574,0.4371
14-05-2015,RELIANCE,EQ,885.1,886,886.2,870.3,877,878.2,878.07,2818365,2.47E+14,56726,1327843,0.4711
15-05-2015,RELIANCE,EQ,878.2,881.9,886.95,870.1,872.15,873.95,876.77,1904490,1.67E+14,50133,841744,0.442
18-05-2015,RELIANCE,EQ,873.95,874.9,894,872.2,891.5,891.55,885.61,2250982,1.99E+14,73046,1087241,0.483
19-05-2015,RELIANCE,EQ,891.55,891.25,904.75,886.6,895,895.55,895.25,3317436,2.97E+14,120107,1773899,0.5347
20-05-2015,RELIANCE,EQ,895.55,900.4,911,897.7,906.9,908.85,905.03,1990706,1.80E+14,56632,939754,0.4721
21-05-2015,RELIANCE,EQ,908.85,911.25,915.4,894.1,895.6,896.75,902.19,2459446,2.22E+14,53848,1074861,0.437
22-05-2015,RELIANCE,EQ,896.75,897,905.6,897,902.3,903.85,901.65,1908452,1.72E+14,60427,1025731,0.5375
25-05-2015,RELIANCE,EQ,903.85,900,908,892.35,893.1,894.5,898.93,1512612,1.36E+14,28170,607306,0.4015
26-05-2015,RELIANCE,EQ,894.5,895,896,882.7,887,884.6,889.75,2173883,1.93E+14,53213,1169442,0.538
27-05-2015,RELIANCE,EQ,884.6,886,890.9,880.2,884.9,885.3,885.53,1846549,1.64E+14,44569,994424,0.5385
28-05-2015,RELIANCE,EQ,885.3,885.85,894.25,872,876.6,875.8,879.97,6066339,5.34E+14,79015,3583692,0.5908
29-05-2015,RELIANCE,EQ,875.8,879.9,886.45,873.1,880.85,877,877.96,6692348,5.88E+14,112299,5112969,0.764
01-06-2015,RELIANCE,EQ,877,880,904.9,878,902.05,902.25,899.09,4479082,4.03E+14,81472,3124255,0.6975
02-06-2015,RELIANCE,EQ,902.25,905.75,918.8,891.45,897,898.65,903.61,4612571,4.17E+14,92076,2432032,0.5273
03-06-2015,RELIANCE,EQ,898.65,899,910.45,888.5,895,896.35,898.63,3553618,3.19E+14,91150,1820172,0.5122
04-06-2015,RELIANCE,EQ,896.35,904.2,916.2,892.55,915.8,912.7,905.49,3641649,3.30E+14,84220,1994117,0.5476
05-06-2015,RELIANCE,EQ,912.7,909.9,916.95,904.45,910.4,907.75,910.16,2986745,2.72E+14,74316,1608043,0.5384
08-06-2015,RELIANCE,EQ,907.75,906.8,910,883.1,885.25,885.45,894.43,2479431,2.22E+14,64508,1326243,0.5349
09-06-2015,RELIANCE,EQ,885.45,883.55,890.65,877.35,883.95,883.7,883.88,2092303,1.85E+14,65744,1105029,0.5281
10-06-2015,RELIANCE,EQ,883.7,886,909.9,885,906.3,905.8,903.28,3088017,2.79E+14,79564,1807008,0.5852
11-06-2015,RELIANCE,EQ,905.8,906,909.5,873.65,877.5,877.15,885.57,3354787,2.97E+14,65663,1854142,0.5527
12-06-2015,RELIANCE,EQ,877.15,879,892.7,878.25,891.5,889.85,887.95,4924556,4.37E+14,103898,2607451,0.5295
15-06-2015,RELIANCE,EQ,889.85,894.9,905,890,901.45,901.75,900.02,2939253,2.65E+14,113717,1549214,0.5271
16-06-2015,RELIANCE,EQ,901.75,899,905,893.2,904.5,903.95,897.72,3184005,2.86E+14,96212,2019309,0.6342
17-06-2015,RELIANCE,EQ,903.95,905.05,942.35,894,931.45,931.2,923.67,5996339,5.54E+14,136777,2801962,0.4673
18-06-2015,RELIANCE,EQ,931.2,932.55,982,932.5,980.05,978.95,966.38,11284420,1.09E+15,265987,5242586,0.4646
19-06-2015,RELIANCE,EQ,978.95,982.5,1006.4,982.5,997.15,996.65,994.47,10448751,1.04E+15,260477,5255208,0.503
22-06-2015,RELIANCE,EQ,996.65,996.95,1008.7,986.5,992.65,991.7,993.41,4433185,4.40E+14,120226,2072188,0.4674
23-06-2015,RELIANCE,EQ,991.7,992.65,1002.7,991,993.2,995,996.31,3659045,3.65E+14,90238,1969301,0.5382
24-06-2015,RELIANCE,EQ,995,995,1006.45,986.65,987.15,990.9,998.05,4252334,4.24E+14,121988,2182995,0.5134
25-06-2015,RELIANCE,EQ,990.9,987,1009,985,1006.8,1004.55,1001.13,6211775,6.22E+14,122268,3909988,0.6294
26-06-2015,RELIANCE,EQ,1004.55,999.9,1014.1,995.4,999.5,1000.7,1002.84,4792657,4.81E+14,116973,2397982,0.5003
29-06-2015,RELIANCE,EQ,1000.7,987.9,993.85,972,990.3,990.85,983.69,4610282,4.54E+14,116484,2437703,0.5288
30-06-2015,RELIANCE,EQ,990.85,989.9,1002.85,988,999,1000.1,994.4,5299670,5.27E+14,128344,3320620,0.6266
01-07-2015,RELIANCE,EQ,1000.1,1001,1010.45,1001,1006,1005.65,1006.47,3388578,3.41E+14,91024,2009894,0.5931
02-07-2015,RELIANCE,EQ,1005.65,1009,1019.75,1007.1,1008.05,1010.85,1013.68,3641605,3.69E+14,100369,1995021,0.5478
03-07-2015,RELIANCE,EQ,1010.85,1009.75,1013.8,1003.05,1005.4,1007.2,1008.46,3161556,3.19E+14,87704,1882915,0.5956
06-07-2015,RELIANCE,EQ,1007.2,996.1,1018.9,995.2,1017.7,1015.55,1006.87,2797340,2.82E+14,63280,1509543,0.5396
07-07-2015,RELIANCE,EQ,1015.55,1011,1016.6,1000,1004.15,1003.25,1007.46,2581847,2.60E+14,81763,1523014,0.5899
08-07-2015,RELIANCE,EQ,1003.25,995.85,1008.7,991.65,993.2,996.6,998.88,3472328,3.47E+14,96915,1674121,0.4821
09-07-2015,RELIANCE,EQ,996.6,996,1001,983.15,990,987.4,993.14,3713532,3.69E+14,112899,2327134,0.6267
10-07-2015,RELIANCE,EQ,987.4,991.1,1004,990.25,1001.9,1001.8,998.98,3682606,3.68E+14,101337,2001485,0.5435
13-07-2015,RELIANCE,EQ,1001.8,1001.8,1012.5,995.15,1005.8,1007,1004.58,2253887,2.26E+14,85261,1268558,0.5628
14-07-2015,RELIANCE,EQ,1007,1008.9,1011.5,995.2,996.35,997.8,1002.08,2272786,2.28E+14,61634,1281088,0.5637
15-07-2015,RELIANCE,EQ,997.8,999.75,1014.4,999.55,1008.85,1011.15,1009.69,3093396,3.12E+14,63040,1968555,0.6364
16-07-2015,RELIANCE,EQ,1011.15,1012,1027.8,1011.15,1022.35,1023.7,1023.25,3395442,3.47E+14,93148,1974168,0.5814
17-07-2015,RELIANCE,EQ,1023.7,1025.25,1031.15,1018,1024,1021.7,1025.68,2330438,2.39E+14,61689,1300960,0.5582
20-07-2015,RELIANCE,EQ,1021.7,1027.8,1029.95,1017.9,1024.95,1024.75,1024.25,1451127,1.49E+14,37725,715420,0.493
21-07-2015,RELIANCE,EQ,1024.75,1028,1028.45,1002.75,1010.8,1007.8,1018.12,1811142,1.84E+14,62651,887851,0.4902
22-07-2015,RELIANCE,EQ,1007.8,1005,1053.95,1004.6,1051.9,1050.4,1039.67,3956647,4.11E+14,108188,1881056,0.4754
23-07-2015,RELIANCE,EQ,1050.4,1053.5,1067.85,1041.2,1044.95,1045.3,1051.89,4261457,4.48E+14,101181,1662181,0.39
24-07-2015,RELIANCE,EQ,1045.3,1048,1049.65,1021.1,1029,1025.05,1036.68,2994363,3.10E+14,77903,1407651,0.4701
27-07-2015,RELIANCE,EQ,1025.05,1024.9,1029.9,1001.75,1002.1,1005.35,1015.96,4598763,4.67E+14,163170,2081832,0.4527
28-07-2015,RELIANCE,EQ,1005.35,1008.3,1016.7,1000.1,1011.1,1010.25,1010.32,3059101,3.09E+14,102509,1756519,0.5742
29-07-2015,RELIANCE,EQ,1010.25,1009.5,1012.7,992.1,995.9,996,1003.07,3380933,3.39E+14,95948,2093680,0.6193
30-07-2015,RELIANCE,EQ,996,1000.1,1008,992.3,1000,1000.15,1000.42,2674704,2.68E+14,55101,1295745,0.4844
31-07-2015,RELIANCE,EQ,1000.15,1000,1007.9,990,1001,1001.85,1000.38,3802312,3.80E+14,93890,2376093,0.6249
03-08-2015,RELIANCE,EQ,1001.85,1001,1013.85,999.4,1002,1002.45,1005.15,2260182,2.27E+14,64113,1164976,0.5154
04-08-2015,RELIANCE,EQ,1002.45,1003.4,1005.65,980,989.35,988,989.8,2744569,2.72E+14,95768,1284542,0.468
05-08-2015,RELIANCE,EQ,988,988.25,1000.8,984.1,988.2,987.75,993.42,3279028,3.26E+14,63368,1648003,0.5026
06-08-2015,RELIANCE,EQ,987.75,991,992,977.5,978.5,978.95,983.01,1990511,1.96E+14,48334,1017167,0.511
07-08-2015,RELIANCE,EQ,978.95,979,994,977.15,984,984.35,987.34,1967847,1.94E+14,72393,899677,0.4572
10-08-2015,RELIANCE,EQ,984.35,984.5,988.8,964.5,966.3,968.9,976.42,2123285,2.07E+14,54028,1396501,0.6577
11-08-2015,RELIANCE,EQ,968.9,971,973.65,958,966,966,966.23,2002952,1.94E+14,55157,858996,0.4289
12-08-2015,RELIANCE,EQ,966,963.6,966,940.55,942.1,942.9,954.08,2205902,2.10E+14,85463,917328,0.4159
13-08-2015,RELIANCE,EQ,942.9,947,953.95,929.4,938.4,933.35,940.41,2135047,2.01E+14,55913,1056311,0.4947
14-08-2015,RELIANCE,EQ,933.35,940.25,972,934.3,966.45,966.95,958.88,2912005,2.79E+14,87760,1551207,0.5327
17-08-2015,RELIANCE,EQ,966.95,966,966,946.05,950.9,950.7,952.62,2481826,2.36E+14,73845,1314047,0.5295
18-08-2015,RELIANCE,EQ,950.7,956,956,942.2,945.05,944.1,946.32,1515583,1.43E+14,47655,633420,0.4179
19-08-2015,RELIANCE,EQ,944.1,944,961,939.45,953,954.6,952.7,2029201,1.93E+14,50536,988974,0.4874
20-08-2015,RELIANCE,EQ,954.6,959.95,959.95,913.75,915.65,916.3,929.53,4344929,4.04E+14,120814,2721925,0.6265
21-08-2015,RELIANCE,EQ,916.3,910,911.9,897,905.55,907.95,905.24,4583212,4.15E+14,127465,2978232,0.6498
24-08-2015,RELIANCE,EQ,907.95,880,880,818,821.75,829.55,855.47,8145723,6.97E+14,180439,4629722,0.5684
25-08-2015,RELIANCE,EQ,829.55,840.85,860.65,823.2,858.3,848.15,841.72,11315843,9.52E+14,168596,7999100,0.7069
26-08-2015,RELIANCE,EQ,848.15,847.8,874.8,840,851.8,853.4,860.44,4332912,3.73E+14,116846,2295155,0.5297
27-08-2015,RELIANCE,EQ,853.4,866.8,881.25,857.05,868.5,869.15,870.09,6171185,5.37E+14,134104,3943292,0.639
28-08-2015,RELIANCE,EQ,869.15,875,883,866.1,871.1,872.4,874.99,2461890,2.15E+14,60204,989992,0.4021
31-08-2015,RELIANCE,EQ,872.4,872.85,872.85,853.8,857.65,855.9,860.15,4733716,4.07E+14,80933,3366317,0.7111
01-09-2015,RELIANCE,EQ,855.9,853.9,853.9,835.1,838.15,839.85,842.26,4947842,4.17E+14,95197,3217918,0.6504
02-09-2015,RELIANCE,EQ,839.85,850,857.1,842.6,853,849.55,850.31,4492201,3.82E+14,103193,2882270,0.6416
03-09-2015,RELIANCE,EQ,849.55,854.05,860.75,844.4,855.05,853.85,852.42,2665275,2.27E+14,71594,1379765,0.5177
04-09-2015,RELIANCE,EQ,853.85,849.7,849.7,825.1,835.05,835.9,835.59,3703036,3.09E+14,76332,2203836,0.5951
07-09-2015,RELIANCE,EQ,835.9,838.25,844,827.7,833.05,833.2,833.34,2339465,1.95E+14,62033,1249598,0.5341
08-09-2015,RELIANCE,EQ,833.2,836,852.95,825.1,850.6,848.6,842.4,2948830,2.48E+14,79567,1352665,0.4587
09-09-2015,RELIANCE,EQ,848.6,861,878.7,850.5,870.1,874.05,866.09,3963791,3.43E+14,109108,2323884,0.5863
10-09-2015,RELIANCE,EQ,874.05,861,870.5,855.5,870.5,867,863.59,2531423,2.19E+14,54859,1416406,0.5595
11-09-2015,RELIANCE,EQ,867,872,876.1,856.2,860.35,860.95,863.16,2430944,2.10E+14,57363,1275183,0.5246
14-09-2015,RELIANCE,EQ,860.95,861.75,865.7,851.9,862,863.85,858.87,1820453,1.56E+14,45885,775917,0.4262
15-09-2015,RELIANCE,EQ,863.85,862,870,855.6,867,868.15,864.45,2630944,2.27E+14,63045,1466818,0.5575
16-09-2015,RELIANCE,EQ,868.15,872.1,877.35,865.2,872.6,872.55,872.1,3068686,2.68E+14,59035,1998700,0.6513
18-09-2015,RELIANCE,EQ,872.55,878.45,899.5,877.15,891.7,895.4,890.05,7831592,6.97E+14,126115,6100039,0.7789
21-09-2015,RELIANCE,EQ,895.4,880,888.2,876.05,877.75,878.1,882.23,2910364,2.57E+14,83987,1883028,0.647
22-09-2015,RELIANCE,EQ,878.1,880,884.9,844.5,846,847.9,861.37,3599162,3.10E+14,91666,1921854,0.534
23-09-2015,RELIANCE,EQ,847.9,843,856.8,840,849.3,850.35,848.94,3479324,2.95E+14,61882,2188168,0.6289
24-09-2015,RELIANCE,EQ,850.35,848,848,834.75,836.65,837.35,838.12,6646509,5.57E+14,82970,5163391,0.7769
28-09-2015,RELIANCE,EQ,837.35,839.8,840.9,828.7,835,834.25,834.47,2657197,2.22E+14,66012,1430216,0.5382
29-09-2015,RELIANCE,EQ,834.25,830,850.25,826.1,842,840.75,838.35,3623837,3.04E+14,85289,2101366,0.5799
30-09-2015,RELIANCE,EQ,840.75,851,864.8,838.5,862.05,862.3,853.69,3952665,3.37E+14,101403,2097005,0.5305
01-10-2015,RELIANCE,EQ,862.3,873.95,873.95,858.6,862.5,864.7,864.09,1980306,1.71E+14,43384,1056518,0.5335
05-10-2015,RELIANCE,EQ,864.7,862.8,890,861.85,889.5,888,878.86,3660854,3.22E+14,87514,2055732,0.5615
06-10-2015,RELIANCE,EQ,888,895.65,900.5,885.75,893.9,898.05,893.49,2818498,2.52E+14,89048,1677798,0.5953
07-10-2015,RELIANCE,EQ,898.05,894.7,918.05,891,916.1,913.8,903.5,2632179,2.38E+14,74168,1335809,0.5075
08-10-2015,RELIANCE,EQ,913.8,914.9,914.9,886.25,892.4,889.1,899.98,2457989,2.21E+14,62316,788952,0.321
09-10-2015,RELIANCE,EQ,889.1,894.05,905.45,881.5,885.7,887.35,892.19,2132195,1.90E+14,56884,851776,0.3995
12-10-2015,RELIANCE,EQ,887.35,888,901.6,888,892.35,891.75,894.81,1420049,1.27E+14,38862,518886,0.3654
13-10-2015,RELIANCE,EQ,891.75,885.05,896.3,882.9,895,893.6,890.39,1408658,1.25E+14,36218,529312,0.3758
14-10-2015,RELIANCE,EQ,893.6,895.8,905,893.95,904.2,902.95,899.94,1829257,1.65E+14,52175,809739,0.4427
15-10-2015,RELIANCE,EQ,902.95,907.7,911,900.1,903.6,903.7,905.46,2068330,1.87E+14,86429,1079605,0.522
16-10-2015,RELIANCE,EQ,903.7,904.5,914.8,903.7,914.8,912.15,911.22,3485193,3.18E+14,77292,1864227,0.5349
19-10-2015,RELIANCE,EQ,912.15,941,965.5,941,962.3,963.5,956.63,7658875,7.33E+14,169482,2763254,0.3608
20-10-2015,RELIANCE,EQ,963.5,965,966.7,953,955,956.7,957.47,4135503,3.96E+14,78770,2320307,0.5611
21-10-2015,RELIANCE,EQ,956.7,955.5,974.8,953,953.9,955,963.05,3292615,3.17E+14,91253,1229198,0.3733
23-10-2015,RELIANCE,EQ,955,963.95,973.05,941.15,954.8,955.65,962.9,2778068,2.68E+14,76623,1337730,0.4815
26-10-2015,RELIANCE,EQ,955.65,961.9,963,941.3,942.15,942.85,948.12,2500420,2.37E+14,63826,1301352,0.5205
27-10-2015,RELIANCE,EQ,942.85,938.8,948.25,937.4,939.5,939.55,941.44,2651976,2.50E+14,87659,1614510,0.6088
28-10-2015,RELIANCE,EQ,939.55,936.9,944.9,929.9,936.9,936.95,936.98,2733564,2.56E+14,67044,1636569,0.5987
29-10-2015,RELIANCE,EQ,936.95,936,945,934.95,940.5,941,940.34,3035672,2.85E+14,76473,2108950,0.6947
30-10-2015,RELIANCE,EQ,941,942.1,955.9,940.1,946.5,947.7,949.62,3055325,2.90E+14,69257,1752363,0.5735
02-11-2015,RELIANCE,EQ,947.7,949,961.5,945.2,959.85,959.8,953.41,1650838,1.57E+14,42402,936577,0.5673
03-11-2015,RELIANCE,EQ,959.8,963.25,970.45,961.25,967,967.2,965.43,2599796,2.51E+14,65688,1754587,0.6749
04-11-2015,RELIANCE,EQ,967.2,968,975,946.2,947.45,951.3,961.91,2293418,2.21E+14,72054,1331663,0.5806
05-11-2015,RELIANCE,EQ,951.3,949,951,933,935.15,936.6,941.85,2461259,2.32E+14,90682,1555837,0.6321
06-11-2015,RELIANCE,EQ,936.6,939.45,954.75,937.9,951.8,952.4,948.47,1912599,1.81E+14,71989,1060804,0.5546
09-11-2015,RELIANCE,EQ,952.4,933.5,965,923.45,960.35,961.25,949.16,3893160,3.70E+14,73959,2471307,0.6348
10-11-2015,RELIANCE,EQ,961.25,957,959.5,916.3,925.7,922.75,933.44,2625561,2.45E+14,65647,1381943,0.5263
11-11-2015,RELIANCE,EQ,922.75,927.1,932.85,927.1,928.5,928.45,928.82,299511,2.78E+13,8723,98030,0.3273
13-11-2015,RELIANCE,EQ,928.45,915.05,938.55,914.5,931.85,933.05,929.36,3127549,2.91E+14,99399,1889429,0.6041
16-11-2015,RELIANCE,EQ,933.05,926,942,924.75,933,934.3,934.51,3507963,3.28E+14,65980,2302883,0.6565
17-11-2015,RELIANCE,EQ,934.3,938.05,938.9,926.2,927.35,927.75,931.47,1963105,1.83E+14,42115,1170802,0.5964
18-11-2015,RELIANCE,EQ,927.75,927.6,931.3,909.95,911,912,921.37,2571383,2.37E+14,132654,1505710,0.5856
19-11-2015,RELIANCE,EQ,912,918.9,938.7,917.25,933.55,934.75,931.31,2784876,2.59E+14,81482,1591562,0.5715
20-11-2015,RELIANCE,EQ,934.75,934,952.8,925.55,948,946.85,942.21,2583965,2.43E+14,57892,1344176,0.5202
23-11-2015,RELIANCE,EQ,946.85,950,957.9,946.2,956.3,953.75,951.73,2400013,2.28E+14,79563,1414277,0.5893
24-11-2015,RELIANCE,EQ,953.75,953,971.6,951.05,969.1,967.7,964.16,3384443,3.26E+14,83064,2141467,0.6327
26-11-2015,RELIANCE,EQ,967.7,971,991.95,968.25,990,988.65,983.36,5441612,5.35E+14,110515,3531632,0.649
27-11-2015,RELIANCE,EQ,988.65,989,992.5,974.1,979.5,979.05,982.75,2489697,2.45E+14,68929,1303225,0.5234
30-11-2015,RELIANCE,EQ,979.05,978.5,984.4,962.3,967.1,965.85,967.44,6839027,6.62E+14,92076,4617784,0.6752
01-12-2015,RELIANCE,EQ,965.85,964,978.8,961.25,966.55,965.9,968.5,2967325,2.87E+14,65247,1737934,0.5857
02-12-2015,RELIANCE,EQ,965.9,966.25,979.7,964.5,978.65,977.95,972.76,1731204,1.68E+14,65916,707134,0.4085
03-12-2015,RELIANCE,EQ,977.95,974.9,988.95,974.1,977.05,977.2,980.75,2597024,2.55E+14,54577,1304778,0.5024
04-12-2015,RELIANCE,EQ,977.2,972.3,976.2,961.4,966,965.45,967.43,3073001,2.97E+14,78197,1738082,0.5656
07-12-2015,RELIANCE,EQ,965.45,965.45,973,949.75,952.6,952.05,957.4,3310778,3.17E+14,77551,1973435,0.5961
08-12-2015,RELIANCE,EQ,952.05,948.9,953.6,936.1,940,940.9,945.84,1721726,1.63E+14,62533,770794,0.4477
09-12-2015,RELIANCE,EQ,940.9,936.2,943.45,912.85,917.75,915.9,924.72,2097118,1.94E+14,54403,1017335,0.4851
10-12-2015,RELIANCE,EQ,915.9,922.5,953.8,920,949.25,950.35,940.59,4249865,4.00E+14,117406,2428087,0.5713
11-12-2015,RELIANCE,EQ,950.35,951.75,959,942.9,950.9,952.95,950.93,4150045,3.95E+14,80404,2363190,0.5694
14-12-2015,RELIANCE,EQ,952.95,947.6,963.5,946,958.05,955.1,955.64,2414730,2.31E+14,92541,1282998,0.5313
15-12-2015,RELIANCE,EQ,955.1,957,977.95,953.65,976,975.9,969.49,3593061,3.48E+14,116706,2136173,0.5945
16-12-2015,RELIANCE,EQ,975.9,975.9,987.55,973.5,979,978.65,981.35,2765248,2.71E+14,87348,1647585,0.5958
17-12-2015,RELIANCE,EQ,978.65,980.05,1015,978,1013.05,1009.7,996.08,4427435,4.41E+14,115033,2561104,0.5785
18-12-2015,RELIANCE,EQ,1009.7,1003.8,1009,990,990.6,991.9,995.59,3661020,3.64E+14,91366,2462445,0.6726
21-12-2015,RELIANCE,EQ,991.9,987.9,999,984.35,990.5,992.1,991.29,2818835,2.79E+14,67705,1466404,0.5202
22-12-2015,RELIANCE,EQ,992.1,992.8,1002.6,984,985.9,987.3,992.85,2646828,2.63E+14,85459,1339241,0.506
23-12-2015,RELIANCE,EQ,987.3,991.8,1006.9,990,1004.7,1003.8,1003.71,2953173,2.96E+14,105611,1739721,0.5891
24-12-2015,RELIANCE,EQ,1003.8,1003.9,1007.2,996.3,1002.4,1000.55,1000.54,2720569,2.72E+14,71797,1611582,0.5924
28-12-2015,RELIANCE,EQ,1000.55,1000.6,1013.75,1000,1010.1,1010.4,1009.24,2945508,2.97E+14,52257,1770192,0.601
29-12-2015,RELIANCE,EQ,1010.4,1010.4,1018.7,1007.15,1014,1015.4,1014.21,3409060,3.46E+14,113811,2342117,0.687
30-12-2015,RELIANCE,EQ,1015.4,1015,1016,1002,1003.45,1004.5,1007.91,1863321,1.88E+14,63926,1161470,0.6233
31-12-2015,RELIANCE,EQ,1004.5,1003.4,1019.7,999.1,1010.4,1014.6,1011.8,4225066,4.27E+14,58372,2504126,0.5927
01-01-2016,RELIANCE,EQ,1014.6,1009.8,1018.9,1008.2,1013.6,1015.35,1015.52,1238135,1.26E+14,30701,529539,0.4277
04-01-2016,RELIANCE,EQ,1015.35,1005,1013.8,986.7,993.2,995.3,998.91,6896571,6.89E+14,66235,4974602,0.7213
05-01-2016,RELIANCE,EQ,995.3,1000.3,1010,997,1005,1005.15,1003.41,3416459,3.43E+14,59935,1987804,0.5818
06-01-2016,RELIANCE,EQ,1005.15,1007.6,1038.4,1000.4,1029.1,1032.2,1028.15,6116855,6.29E+14,160947,2912662,0.4762
07-01-2016,RELIANCE,EQ,1032.2,1021.05,1028,1008.05,1018.9,1013.25,1016.73,4512219,4.59E+14,105075,2474491,0.5484
08-01-2016,RELIANCE,EQ,1013.25,1020,1032.9,1016.7,1027.4,1025.75,1026.11,4871839,5.00E+14,176664,2746938,0.5638
11-01-2016,RELIANCE,EQ,1025.75,1015.95,1060.8,1011,1054,1051.6,1047.9,6632671,6.95E+14,135818,3486732,0.5257
12-01-2016,RELIANCE,EQ,1051.6,1055,1065.4,1041.1,1044.4,1045.45,1053.1,5342761,5.63E+14,143685,3007937,0.563
13-01-2016,RELIANCE,EQ,1045.45,1053.1,1089.75,1047.2,1073.2,1076.85,1060.93,16412811,1.74E+15,176074,9071367,0.5527
14-01-2016,RELIANCE,EQ,1076.85,1063.85,1081,1053.05,1060.45,1061.65,1067.41,6359913,6.79E+14,137443,3284265,0.5164
15-01-2016,RELIANCE,EQ,1061.65,1069.75,1089.5,1065.6,1072.6,1073.3,1080.4,6575725,7.10E+14,136461,3749070,0.5701
18-01-2016,RELIANCE,EQ,1073.3,1075,1083.95,1008.1,1020.4,1016.85,1049.91,6229959,6.54E+14,196022,3348625,0.5375
19-01-2016,RELIANCE,EQ,1016.85,1029,1049.8,1014.1,1046.95,1043.6,1036.51,4912096,5.09E+14,136592,2110252,0.4296
20-01-2016,RELIANCE,EQ,1043.6,1034.9,1034.9,990,1009.15,1004.55,1008.92,10312353,1.04E+15,219237,3884483,0.3767
21-01-2016,RELIANCE,EQ,1004.55,1017.55,1025.75,976.7,982.45,984.2,994.85,7261772,7.22E+14,184992,2395817,0.3299
22-01-2016,RELIANCE,EQ,984.2,994.05,1011,994.05,1004.05,1004.15,1003.25,5413455,5.43E+14,125503,2921202,0.5396
25-01-2016,RELIANCE,EQ,1004.15,1010,1018.75,1000,1000.2,1003.95,1010.67,2994340,3.03E+14,88530,1470352,0.491
27-01-2016,RELIANCE,EQ,1003.95,1008.1,1010,996.95,997,999.35,1004.13,3943295,3.96E+14,90937,2006348,0.5088
28-01-2016,RELIANCE,EQ,999.35,1001,1021.8,997.1,1015.5,1016.9,1012.35,5274473,5.34E+14,87223,2985253,0.566
29-01-2016,RELIANCE,EQ,1016.9,1018.95,1040,1018,1036,1035.4,1032.75,4383577,4.53E+14,85556,2336975,0.5331
01-02-2016,RELIANCE,EQ,1035.4,1039.95,1041.8,1025.55,1028.2,1030.3,1032.86,2267273,2.34E+14,66817,943684,0.4162
02-02-2016,RELIANCE,EQ,1030.3,1030.3,1032.8,990.5,995.5,1001.15,1013.98,3376466,3.42E+14,107860,1517109,0.4493
03-02-2016,RELIANCE,EQ,1001.15,988,994,975,980,981.4,984.1,3586808,3.53E+14,84824,1560107,0.435
04-02-2016,RELIANCE,EQ,981.4,988,1001,965.7,977.65,973.05,983.08,4161079,4.09E+14,117696,1682274,0.4043
05-02-2016,RELIANCE,EQ,973.05,979.1,982,961.4,974.9,970.9,970.48,4799882,4.66E+14,166929,2621080,0.5461
08-02-2016,RELIANCE,EQ,970.9,971.1,984.8,957.95,959.65,961.05,974.75,2760853,2.69E+14,69133,1166891,0.4227
09-02-2016,RELIANCE,EQ,961.05,952.9,968.8,950,956.75,957.5,961,4481029,4.31E+14,91823,2189127,0.4885
10-02-2016,RELIANCE,EQ,957.5,951.7,973,948.65,965.4,962.65,962.41,3859250,3.71E+14,74240,1462647,0.379
11-02-2016,RELIANCE,EQ,962.65,962.85,965.95,915.5,924,924.55,940.35,3912163,3.68E+14,115177,1609334,0.4114
12-02-2016,RELIANCE,EQ,924.55,933.9,933.9,888.1,904.85,906.55,908.01,6701935,6.09E+14,177405,3424732,0.511
15-02-2016,RELIANCE,EQ,906.55,918,951.35,918,944.4,946.75,939.84,4407889,4.14E+14,129662,2576861,0.5846
16-02-2016,RELIANCE,EQ,946.75,951.1,958,927,929.25,930.55,944.11,2977263,2.81E+14,79628,1097241,0.3685
17-02-2016,RELIANCE,EQ,930.55,935.1,957.45,916.4,956.1,952.6,938.34,3529832,3.31E+14,104491,1329173,0.3766
18-02-2016,RELIANCE,EQ,952.6,962.95,968.7,936,937.15,940.1,949.33,3299161,3.13E+14,69320,1434528,0.4348
19-02-2016,RELIANCE,EQ,940.1,940,952.75,937.35,943.5,944.35,944.49,2339664,2.21E+14,86096,919295,0.3929
22-02-2016,RELIANCE,EQ,944.35,944.1,968.3,944.1,963,962.3,960.94,2919198,2.81E+14,65484,1341258,0.4595
23-02-2016,RELIANCE,EQ,962.3,963.1,967.2,942.75,943.9,949.65,958.52,4340746,4.16E+14,81610,2002814,0.4614
24-02-2016,RELIANCE,EQ,949.65,944.9,958.55,942,955,952.65,952.71,3471311,3.31E+14,109885,2018951,0.5816
25-02-2016,RELIANCE,EQ,952.65,954.2,956.55,940.85,942,944.1,946.5,5675025,5.37E+14,80392,3465183,0.6106
26-02-2016,RELIANCE,EQ,944.1,953,958.75,944.3,953,950.35,951.69,1908533,1.82E+14,58546,873305,0.4576
29-02-2016,RELIANCE,EQ,950.35,951.3,994.6,935,965,966.65,960.96,7093474,6.82E+14,134218,3616512,0.5098
01-03-2016,RELIANCE,EQ,966.65,964.7,985.05,964.65,984.25,981.3,979.72,3760923,3.68E+14,97955,2489030,0.6618
02-03-2016,RELIANCE,EQ,981.3,992.9,1005.75,987.25,1000,1001.5,998.81,4595886,4.59E+14,74124,2619433,0.57
03-03-2016,RELIANCE,EQ,1001.5,1010,1018,997.5,1010,1012.85,1009.28,3630006,3.66E+14,78861,1722542,0.4745
04-03-2016,RELIANCE,EQ,1012.85,1014,1015,1003.5,1007.5,1006.4,1007.65,2054428,2.07E+14,51720,1133261,0.5516
08-03-2016,RELIANCE,EQ,1006.4,1007.5,1030.9,1007.5,1023,1027,1021.65,3022554,3.09E+14,86702,1508636,0.4991
09-03-2016,RELIANCE,EQ,1027,1020,1043.9,1018.6,1041.9,1041.7,1033.7,2709831,2.80E+14,79794,1284797,0.4741
10-03-2016,RELIANCE,EQ,1041.7,1042.05,1045.9,1009,1009.15,1011.75,1018.42,4733124,4.82E+14,144977,2858169,0.6039
11-03-2016,RELIANCE,EQ,1011.75,1014.9,1029.55,1010.6,1015.4,1014.5,1019.42,3501676,3.57E+14,88004,1696826,0.4846
14-03-2016,RELIANCE,EQ,1014.5,1019.1,1026.4,1012.95,1019.75,1019.75,1018.41,2715590,2.77E+14,82702,1681036,0.619
15-03-2016,RELIANCE,EQ,1019.75,1024,1027.85,1015.1,1019.55,1020.5,1021.64,2397332,2.45E+14,56909,1347048,0.5619
16-03-2016,RELIANCE,EQ,1020.5,1021,1025.8,1005.45,1024.4,1021.75,1015.77,2529074,2.57E+14,50367,1293631,0.5115
17-03-2016,RELIANCE,EQ,1021.75,1027,1036.9,1012,1014.5,1016,1026.51,3847740,3.95E+14,90226,2139833,0.5561
18-03-2016,RELIANCE,EQ,1016,1018.25,1030.15,1015.7,1028.3,1027.2,1024,3207246,3.28E+14,69238,1932733,0.6026
21-03-2016,RELIANCE,EQ,1027.2,1027.95,1041.5,1022.75,1040,1037.3,1030.59,2904852,2.99E+14,79043,1768394,0.6088
22-03-2016,RELIANCE,EQ,1037.3,1037,1052.25,1035.65,1049.35,1047.85,1044.68,3504967,3.66E+14,93579,1834629,0.5234
23-03-2016,RELIANCE,EQ,1047.85,1046.9,1046.9,1022.4,1027.25,1029.2,1031.48,3841654,3.96E+14,90954,2074473,0.54
28-03-2016,RELIANCE,EQ,1029.2,1030,1031.7,1015.65,1022.5,1020.4,1022.77,4130553,4.22E+14,84002,2553799,0.6183
29-03-2016,RELIANCE,EQ,1020.4,1023.8,1042,1020.2,1034,1036.25,1034.32,3627901,3.75E+14,57044,2206146,0.6081
30-03-2016,RELIANCE,EQ,1036.25,1042.7,1051.75,1042.7,1047.4,1047.05,1047.52,3303780,3.46E+14,94538,2101809,0.6362
31-03-2016,RELIANCE,EQ,1047.05,1041,1056,1032.7,1045,1045.2,1045.52,7047985,7.37E+14,128999,4593813,0.6518
01-04-2016,RELIANCE,EQ,1045.2,1039.1,1046.3,1025,1035,1034.45,1033.05,2830115,2.92E+14,61004,1553432,0.5489
04-04-2016,RELIANCE,EQ,1034.45,1040,1042.2,1025.3,1035.75,1035.05,1032.19,1973260,2.04E+14,77242,1071002,0.5428
05-04-2016,RELIANCE,EQ,1035.05,1031.35,1042.4,1022.2,1027.3,1026.95,1031.04,2345148,2.42E+14,61672,1177032,0.5019
06-04-2016,RELIANCE,EQ,1026.95,1032.1,1036.7,1022.6,1034.4,1033.75,1029.94,1597975,1.65E+14,55920,799056,0.5
07-04-2016,RELIANCE,EQ,1033.75,1034.9,1048,1022.1,1034.8,1037.25,1037.23,2009055,2.08E+14,61885,848423,0.4223
08-04-2016,RELIANCE,EQ,1037.25,1035.9,1054.45,1031.2,1035,1036.35,1041.82,3065701,3.19E+14,64946,1249613,0.4076
11-04-2016,RELIANCE,EQ,1036.35,1037,1045.5,1033,1039.2,1040.3,1040.4,2356318,2.45E+14,51362,1157872,0.4914
12-04-2016,RELIANCE,EQ,1040.3,1040.3,1057.45,1038.05,1047.6,1047.4,1048.86,2552099,2.68E+14,51698,1317059,0.5161
13-04-2016,RELIANCE,EQ,1047.4,1052.55,1069.9,1052.55,1064.6,1066.05,1060.03,3666141,3.89E+14,96144,2271719,0.6196
18-04-2016,RELIANCE,EQ,1066.05,1065.8,1066.8,1055.4,1063.05,1064.75,1061.15,4358102,4.62E+14,72390,2810674,0.6449
20-04-2016,RELIANCE,EQ,1064.75,1069.2,1069.2,1035.8,1037.15,1037.3,1044.82,4957497,5.18E+14,159487,3576113,0.7214
21-04-2016,RELIANCE,EQ,1037.3,1041.4,1052,1035,1039.5,1041.15,1042.52,2601436,2.71E+14,65460,1357319,0.5218
22-04-2016,RELIANCE,EQ,1041.15,1039,1047.5,1029.3,1040.5,1038.95,1039.15,2675586,2.78E+14,83568,1312184,0.4904
25-04-2016,RELIANCE,EQ,1038.95,1044.45,1044.45,1012.3,1014.55,1016.9,1019.84,13979586,1.43E+15,154748,7951031,0.5688
26-04-2016,RELIANCE,EQ,1016.9,1015.4,1023.9,1007.5,1014.3,1016.95,1013.25,6041279,6.12E+14,91302,2934575,0.4858
27-04-2016,RELIANCE,EQ,1016.95,1017.9,1025.95,1016,1018.45,1019.4,1021.78,3315060,3.39E+14,134641,2024372,0.6107
28-04-2016,RELIANCE,EQ,1019.4,1014,1019.2,990.95,993.5,996.7,1005.46,14160507,1.42E+15,145782,10774003,0.7608
29-04-2016,RELIANCE,EQ,996.7,993.45,998.55,978.85,980.9,982.7,987.1,5367060,5.30E+14,146902,3198219,0.5959
02-05-2016,RELIANCE,EQ,982.7,979,992.4,978,987,986.95,986.75,2427753,2.40E+14,71546,1210161,0.4985
03-05-2016,RELIANCE,EQ,986.95,988,994.95,972.75,975,975.8,982.83,4016624,3.95E+14,128285,2261862,0.5631
04-05-2016,RELIANCE,EQ,975.8,974.05,983.7,973,976,978.1,979.17,3096453,3.03E+14,70953,1452516,0.4691
05-05-2016,RELIANCE,EQ,978.1,980,983.45,970.9,974.9,975.25,976.77,4952411,4.84E+14,107343,3031389,0.6121
06-05-2016,RELIANCE,EQ,975.25,973,976.8,967,969.15,968.95,971.08,3371220,3.27E+14,72457,1645541,0.4881
09-05-2016,RELIANCE,EQ,968.95,975,986,972.8,983.3,983.1,981.2,3508088,3.44E+14,79373,2042436,0.5822
10-05-2016,RELIANCE,EQ,983.1,983.1,984.7,978,982.3,982.55,981.5,1656840,1.63E+14,44767,785672,0.4742
11-05-2016,RELIANCE,EQ,982.55,971.8,980.75,970,974.1,975.4,976.47,2820699,2.75E+14,50564,1435352,0.5089
12-05-2016,RELIANCE,EQ,975.4,976,994.2,975.05,993,992.8,986.82,2922714,2.88E+14,68535,1310645,0.4484
13-05-2016,RELIANCE,EQ,992.8,988.95,990.55,975,975.95,978.15,981.35,3348353,3.29E+14,82572,1953946,0.5836
16-05-2016,RELIANCE,EQ,978.15,977,982.5,971.1,974.5,975.95,976.4,2132072,2.08E+14,46086,869891,0.408
17-05-2016,RELIANCE,EQ,975.95,980.25,983.1,966.35,967.45,969.15,973.96,2779023,2.71E+14,85318,1517844,0.5462
18-05-2016,RELIANCE,EQ,969.15,965.9,972.5,964.1,970.05,970.55,969.99,1880974,1.82E+14,44676,820347,0.4361
19-05-2016,RELIANCE,EQ,970.55,971.7,971.9,945.6,947.35,951.2,960.71,2088058,2.01E+14,45052,953086,0.4564
20-05-2016,RELIANCE,EQ,951.2,952,954.5,931.35,933.4,934.2,943.02,4238988,4.00E+14,126939,2452616,0.5786
23-05-2016,RELIANCE,EQ,934.2,937.35,940.7,925.65,931.1,930,932.46,4198098,3.91E+14,119010,2399326,0.5715
24-05-2016,RELIANCE,EQ,930,928.05,944,928.05,941,940.45,939.86,2807737,2.64E+14,85430,1570679,0.5594
25-05-2016,RELIANCE,EQ,940.45,949.85,952.8,941.15,949.65,951.2,948.1,2112135,2.00E+14,52041,998514,0.4728
26-05-2016,RELIANCE,EQ,951.2,950,952.4,944.1,947.3,946.85,947.62,3243601,3.07E+14,81624,1797370,0.5541
27-05-2016,RELIANCE,EQ,946.85,949.05,976.9,948.75,973.1,974.7,966.82,3063379,2.96E+14,67215,1369331,0.447
30-05-2016,RELIANCE,EQ,974.7,976.4,981.5,965,965.8,968.7,972.17,2202091,2.14E+14,62587,898390,0.408
31-05-2016,RELIANCE,EQ,968.7,969,973,956.5,959,957.85,959.97,5333469,5.12E+14,104315,3875057,0.7266
01-06-2016,RELIANCE,EQ,957.85,957.95,966.1,951.8,952.7,953.6,959.2,2067034,1.98E+14,53205,1142983,0.553
02-06-2016,RELIANCE,EQ,953.6,954.5,957.15,945.1,955.35,956.25,950.47,2343852,2.23E+14,84845,1344888,0.5738
03-06-2016,RELIANCE,EQ,956.25,960,962.9,955.85,958.75,959.65,959.64,1975712,1.90E+14,61330,1266612,0.6411
06-06-2016,RELIANCE,EQ,959.65,961,963,952.55,954.45,954.8,956.96,1982466,1.90E+14,64201,1383949,0.6981
07-06-2016,RELIANCE,EQ,954.8,957.25,960.95,951.6,953.45,955.05,956.15,4332627,4.14E+14,95245,3560213,0.8217
08-06-2016,RELIANCE,EQ,955.05,958,958,949.15,955.95,954.1,953.25,2773975,2.64E+14,70012,1967464,0.7093
09-06-2016,RELIANCE,EQ,954.1,960,976.45,956.2,970,971.15,971.14,3575840,3.47E+14,116207,2243652,0.6274
10-06-2016,RELIANCE,EQ,971.15,974,984.4,968.3,975.7,976.7,976.64,3729737,3.64E+14,74227,2380554,0.6383
13-06-2016,RELIANCE,EQ,976.7,969.9,983.45,963.05,980,981.1,973.74,2334856,2.27E+14,57776,1139885,0.4882
14-06-2016,RELIANCE,EQ,981.1,980.95,985.4,969.3,976.3,976.25,977.5,2497008,2.44E+14,55244,1606569,0.6434
15-06-2016,RELIANCE,EQ,976.25,980,986.5,973.75,981.85,984.6,980.12,2543921,2.49E+14,97049,1709999,0.6722
16-06-2016,RELIANCE,EQ,984.6,981,983.65,967.05,975.25,976.3,975.47,2142329,2.09E+14,71071,1159591,0.5413
17-06-2016,RELIANCE,EQ,976.3,977,978.65,970.1,973,974.9,974.27,2408096,2.35E+14,97303,1421798,0.5904
20-06-2016,RELIANCE,EQ,974.9,972.15,992.6,968,987.5,990.2,983.33,2459237,2.42E+14,108255,1520066,0.6181
21-06-2016,RELIANCE,EQ,990.2,994.1,994.15,979.7,983.05,987.1,985.9,3184865,3.14E+14,116389,2202758,0.6916
22-06-2016,RELIANCE,EQ,987.1,985,985.9,977.1,978,980.5,980.71,2923284,2.87E+14,82337,1995192,0.6825
23-06-2016,RELIANCE,EQ,980.5,979.95,982,970,981,980.45,975.5,2248693,2.19E+14,106606,1120627,0.4983
24-06-2016,RELIANCE,EQ,980.45,964.9,964.9,933.4,948.55,951.45,947.15,5711173,5.41E+14,163656,3518982,0.6162
27-06-2016,RELIANCE,EQ,951.45,940.5,958.4,940.5,953.9,955.65,953.76,2094599,2.00E+14,55952,1231534,0.588
28-06-2016,RELIANCE,EQ,955.65,956.4,961.55,955,958,957.8,958.6,1738370,1.67E+14,54522,1087259,0.6254
29-06-2016,RELIANCE,EQ,957.8,962,968.95,960,967,966.9,964.82,1719857,1.66E+14,44475,1179499,0.6858
30-06-2016,RELIANCE,EQ,966.9,972,977.5,967.05,969,969.15,971.01,2916329,2.83E+14,111061,2022807,0.6936
01-07-2016,RELIANCE,EQ,969.15,972.75,976.8,970,974.75,973.45,973.03,1510979,1.47E+14,49870,904855,0.5989
04-07-2016,RELIANCE,EQ,973.45,975.5,993.6,975.5,986.35,986.7,987.44,1783750,1.76E+14,46307,777298,0.4358
05-07-2016,RELIANCE,EQ,986.7,986.1,1002.9,980.3,991.2,993.1,994.43,2596678,2.58E+14,52194,1151719,0.4435
07-07-2016,RELIANCE,EQ,993.1,992.5,1000.5,986.15,988.1,987.9,992.38,2749648,2.73E+14,101086,1681360,0.6115
08-07-2016,RELIANCE,EQ,987.9,987,989,976.35,977.6,978.4,982.34,1632225,1.60E+14,47260,811990,0.4975
11-07-2016,RELIANCE,EQ,978.4,991,994.95,985.5,991.55,992.5,991.25,1889606,1.87E+14,44114,844296,0.4468
12-07-2016,RELIANCE,EQ,992.5,995.25,1005,991,1003.4,1003.4,998.38,2232685,2.23E+14,58174,1068464,0.4786
13-07-2016,RELIANCE,EQ,1003.4,1005.2,1016.7,1004.15,1008,1008.75,1010.89,3409386,3.45E+14,75726,2187003,0.6415
14-07-2016,RELIANCE,EQ,1008.75,1008.1,1014.1,998.25,1004.2,1004.9,1006.27,2459183,2.47E+14,94968,1452576,0.5907
15-07-2016,RELIANCE,EQ,1004.9,1009,1021,1003.5,1014.35,1012.2,1013.32,3198562,3.24E+14,75448,1747552,0.5464
18-07-2016,RELIANCE,EQ,1012.2,1028,1038.75,1001.75,1002.9,1006.25,1024.42,7339086,7.52E+14,170099,3188518,0.4345
19-07-2016,RELIANCE,EQ,1006.25,1006,1022.95,995.3,1022.5,1017.8,1010.24,3805750,3.84E+14,108195,1909887,0.5018
20-07-2016,RELIANCE,EQ,1017.8,1019.95,1028.3,1016.55,1022.75,1023,1022.31,2803645,2.87E+14,86184,1617834,0.577
21-07-2016,RELIANCE,EQ,1023,1024,1025,1005,1006.2,1006.35,1011.19,1534044,1.55E+14,42542,729397,0.4755
22-07-2016,RELIANCE,EQ,1006.35,1006,1017.8,1005.1,1015.9,1014.85,1013.37,1577114,1.60E+14,45519,669255,0.4244
25-07-2016,RELIANCE,EQ,1014.85,1014,1023.75,1007.35,1020.5,1022.75,1016.5,1883884,1.91E+14,65866,1081712,0.5742
26-07-2016,RELIANCE,EQ,1022.75,1023,1034.8,1015.2,1022.25,1024.05,1028.33,2403872,2.47E+14,73738,1251345,0.5206
27-07-2016,RELIANCE,EQ,1024.05,1023.05,1026,1008.95,1011.2,1013.1,1017.1,2521448,2.56E+14,44577,1446453,0.5737
28-07-2016,RELIANCE,EQ,1013.1,1014.95,1030.5,1013.05,1024,1026.35,1022.77,3568375,3.65E+14,57410,2561901,0.7179
29-07-2016,RELIANCE,EQ,1026.35,1024,1024.9,1012,1016.05,1014.9,1016.04,2201164,2.24E+14,59232,1381115,0.6274
01-08-2016,RELIANCE,EQ,1014.9,1018,1020.3,1005.05,1009,1009.5,1012.34,1823694,1.85E+14,39583,1037724,0.569
02-08-2016,RELIANCE,EQ,1009.5,1008,1020,1006.3,1013,1012.8,1014.69,1762408,1.79E+14,60093,994583,0.5643
03-08-2016,RELIANCE,EQ,1012.8,1014.4,1014.4,991.5,992.9,993.95,998,2713804,2.71E+14,84839,1601581,0.5902
04-08-2016,RELIANCE,EQ,993.95,999,1000,983.4,995.2,993,990.33,2328716,2.31E+14,70610,1366932,0.587
05-08-2016,RELIANCE,EQ,993,998,1019,997.05,1018,1016.25,1008.21,2767914,2.79E+14,63040,1757500,0.635
08-08-2016,RELIANCE,EQ,1016.25,1019.9,1034,1018.65,1027.3,1029.25,1029.46,3098753,3.19E+14,85046,2073440,0.6691
09-08-2016,RELIANCE,EQ,1029.25,1027,1034.5,1021,1029.9,1030.7,1027.79,3038046,3.12E+14,80430,2009236,0.6614
10-08-2016,RELIANCE,EQ,1030.7,1031.25,1034.55,1002,1002.2,1003.65,1012.18,3079463,3.12E+14,75445,1989339,0.646
11-08-2016,RELIANCE,EQ,1003.65,1001.95,1022.85,999.6,1014,1014.1,1013.46,3238899,3.28E+14,92154,1802433,0.5565
12-08-2016,RELIANCE,EQ,1014.1,1017,1042.9,1017,1032.55,1035.8,1032.8,3740861,3.86E+14,104993,2111952,0.5646
16-08-2016,RELIANCE,EQ,1035.8,1036.25,1044.8,1015.5,1023.65,1024.9,1028.02,3055603,3.14E+14,87377,1686839,0.552
17-08-2016,RELIANCE,EQ,1024.9,1024.1,1028.8,1007.2,1014,1013.3,1015.54,3539970,3.59E+14,88744,2228305,0.6295
18-08-2016,RELIANCE,EQ,1013.3,1016,1023.65,1016,1018,1018.05,1019,1771449,1.81E+14,76822,1061800,0.5994
19-08-2016,RELIANCE,EQ,1018.05,1018,1022,1007.1,1013.3,1014.9,1015.51,1869308,1.90E+14,59860,1007945,0.5392
22-08-2016,RELIANCE,EQ,1014.9,1012,1019.7,1007.2,1010.05,1011.85,1012.82,1527904,1.55E+14,72620,844756,0.5529
23-08-2016,RELIANCE,EQ,1011.85,1012,1015,1005,1011.2,1010.45,1010.12,1673328,1.69E+14,53304,983692,0.5879
24-08-2016,RELIANCE,EQ,1010.45,1011.7,1021.95,1011,1021.25,1020.5,1017.13,1993153,2.03E+14,67902,1397697,0.7012
25-08-2016,RELIANCE,EQ,1020.5,1021.2,1029,1009,1013.95,1012.7,1017.92,3419775,3.48E+14,82485,2198395,0.6428
26-08-2016,RELIANCE,EQ,1012.7,1017.9,1030.8,1014.6,1026.6,1027.9,1024.82,2203465,2.26E+14,79842,1221216,0.5542
29-08-2016,RELIANCE,EQ,1027.9,1027.25,1059.75,1026.1,1059.3,1057.45,1046.1,3701495,3.87E+14,90569,1772992,0.479
30-08-2016,RELIANCE,EQ,1057.45,1062,1068.5,1053,1064.75,1066.4,1062.92,4153522,4.41E+14,118180,2695150,0.6489
31-08-2016,RELIANCE,EQ,1066.4,1064.9,1074,1047,1047.9,1060,1063.92,5324960,5.67E+14,210357,3748267,0.7039
01-09-2016,RELIANCE,EQ,1060,1053,1072.75,1025.7,1028.05,1029.2,1050.52,9742454,1.02E+15,193607,3773071,0.3873
02-09-2016,RELIANCE,EQ,1029.2,1031.1,1032.55,1002.3,1013,1013.35,1013.84,6428814,6.52E+14,133004,3431902,0.5338
06-09-2016,RELIANCE,EQ,1013.35,1019.9,1025,1015,1021.7,1019.9,1019.3,2631091,2.68E+14,73178,1244935,0.4732
07-09-2016,RELIANCE,EQ,1019.9,1022,1027.05,1013.05,1017,1017.65,1019.15,2954995,3.01E+14,87614,1549467,0.5244
08-09-2016,RELIANCE,EQ,1017.65,1023.05,1035.95,1020.2,1034,1033.4,1030.87,2790196,2.88E+14,90566,1624638,0.5823
09-09-2016,RELIANCE,EQ,1033.4,1035,1049.9,1030,1041.5,1044.55,1042.48,3490441,3.64E+14,69385,1393681,0.3993
12-09-2016,RELIANCE,EQ,1044.55,1030.4,1056,1029.15,1046.95,1046.5,1046.99,7699800,8.06E+14,101157,3561932,0.4626
14-09-2016,RELIANCE,EQ,1046.5,1048,1059,1040.9,1043,1044.75,1049.2,4252754,4.46E+14,95815,2122901,0.4992
15-09-2016,RELIANCE,EQ,1044.75,1047,1070.2,1047,1064.8,1065,1055.37,7170885,7.57E+14,64639,3435092,0.479
16-09-2016,RELIANCE,EQ,1065,1067,1093.85,1059.1,1072.9,1075.55,1080.3,8988926,9.71E+14,151282,5125328,0.5702
19-09-2016,RELIANCE,EQ,1075.55,1072.55,1088,1071,1083,1082.4,1080.96,3812324,4.12E+14,81518,2274111,0.5965
20-09-2016,RELIANCE,EQ,1082.4,1084,1084.75,1069.05,1073.55,1074.2,1076.13,2635854,2.84E+14,65326,1612838,0.6119
21-09-2016,RELIANCE,EQ,1074.2,1074,1084.9,1069,1070,1072.25,1075.51,2501476,2.69E+14,66182,1540167,0.6157
22-09-2016,RELIANCE,EQ,1072.25,1083,1095.8,1079,1086.95,1088.95,1090.17,4288544,4.68E+14,82688,2666890,0.6219
23-09-2016,RELIANCE,EQ,1088.95,1089,1109.45,1089,1101.6,1102.8,1100.28,7105725,7.82E+14,81712,4870535,0.6854
26-09-2016,RELIANCE,EQ,1102.8,1103.4,1129.55,1100.25,1106.3,1107.2,1118.64,8734943,9.77E+14,119368,4166235,0.477
27-09-2016,RELIANCE,EQ,1107.2,1117,1125.95,1106.6,1110.9,1110.5,1115.34,4428693,4.94E+14,99600,2419363,0.5463
28-09-2016,RELIANCE,EQ,1110.5,1107.9,1108,1086.3,1089,1090.65,1092.6,5673488,6.20E+14,123527,3869711,0.6821
29-09-2016,RELIANCE,EQ,1090.65,1095,1110.75,1067.4,1074.55,1072.45,1085.03,4859746,5.27E+14,96086,2515785,0.5177
30-09-2016,RELIANCE,EQ,1072.45,1068,1094.55,1066.3,1084.5,1083.7,1082.8,2560105,2.77E+14,97669,1458364,0.5697
03-10-2016,RELIANCE,EQ,1083.7,1087,1107.95,1076.25,1090,1090.7,1093.31,4143109,4.53E+14,108886,2777662,0.6704
04-10-2016,RELIANCE,EQ,1090.7,1093.05,1108.3,1092,1095,1096.35,1100.57,2997544,3.30E+14,74385,1798026,0.5998
05-10-2016,RELIANCE,EQ,1096.35,1104,1106.5,1085.8,1090,1089.4,1095.21,2466397,2.70E+14,51226,1493361,0.6055
06-10-2016,RELIANCE,EQ,1089.4,1092,1126.25,1092,1112,1110.8,1114.15,4825630,5.38E+14,96062,2636451,0.5463
07-10-2016,RELIANCE,EQ,1110.8,1114,1123.05,1106.5,1106.95,1109,1114.12,3492838,3.89E+14,74933,2314405,0.6626
10-10-2016,RELIANCE,EQ,1109,1114,1122,1094,1096,1096.35,1105.74,2640973,2.92E+14,66148,1756054,0.6649
13-10-2016,RELIANCE,EQ,1096.35,1089,1089.05,1052,1058.5,1057.15,1067.72,5014667,5.35E+14,126457,3223106,0.6427
14-10-2016,RELIANCE,EQ,1057.15,1063,1082,1061.65,1078.95,1077.65,1073.32,3489473,3.75E+14,93233,1742763,0.4994
17-10-2016,RELIANCE,EQ,1077.65,1080,1080.8,1058.75,1060.4,1060.65,1068.55,2246237,2.40E+14,59134,1069777,0.4763
18-10-2016,RELIANCE,EQ,1060.65,1066,1082.75,1062.05,1079.55,1081.1,1076.71,2531133,2.73E+14,73109,1439506,0.5687
19-10-2016,RELIANCE,EQ,1081.1,1084.45,1094.7,1081.4,1087,1087.35,1088.72,3902656,4.25E+14,77327,2242617,0.5746
20-10-2016,RELIANCE,EQ,1087.35,1093.95,1098,1084.05,1086.1,1087.55,1089.93,2314521,2.52E+14,50757,1141733,0.4933
21-10-2016,RELIANCE,EQ,1087.55,1097,1097,1058.4,1065,1064.2,1069.05,9968242,1.07E+15,172822,5585752,0.5604
24-10-2016,RELIANCE,EQ,1064.2,1070,1074,1060.65,1063.3,1063.3,1067.37,2403099,2.57E+14,58047,1464989,0.6096
25-10-2016,RELIANCE,EQ,1063.3,1065,1065.25,1054.2,1063.5,1060.85,1059.75,1750711,1.86E+14,69996,863955,0.4935
26-10-2016,RELIANCE,EQ,1060.85,1056.05,1059.45,1052.1,1054.5,1054.05,1054.67,2502055,2.64E+14,66935,1702307,0.6804
27-10-2016,RELIANCE,EQ,1054.05,1051.1,1053.9,1043.4,1050.5,1048.7,1048.69,2935574,3.08E+14,58825,1689252,0.5754
28-10-2016,RELIANCE,EQ,1048.7,1050,1058,1043.8,1056,1054.95,1052.58,1857917,1.96E+14,33745,844896,0.4548
30-10-2016,RELIANCE,EQ,1054.95,1058.75,1058.75,1046.3,1049.55,1051.2,1052.55,362170,3.81E+13,9214,125224,0.3458
01-11-2016,RELIANCE,EQ,1051.2,1051.3,1055.95,1047.4,1052,1051,1051.07,2337011,2.46E+14,74188,1567083,0.6706
02-11-2016,RELIANCE,EQ,1051,1041,1042.85,1021,1026.4,1023.75,1029.71,1609225,1.66E+14,62676,854648,0.5311
03-11-2016,RELIANCE,EQ,1023.75,1023.85,1034.75,1020.6,1021.9,1023.95,1027.98,1671371,1.72E+14,63170,940280,0.5626
04-11-2016,RELIANCE,EQ,1023.95,1020.25,1026.9,1000,1006.55,1005.55,1010.83,2636911,2.67E+14,71344,1383790,0.5248
07-11-2016,RELIANCE,EQ,1005.55,1014,1016.55,999.05,1000,1001.15,1005,2172921,2.18E+14,72315,1263004,0.5812
08-11-2016,RELIANCE,EQ,1001.15,1005.7,1005.7,998.3,1003.9,1003.5,1001.7,3070346,3.08E+14,71607,2139904,0.697
09-11-2016,RELIANCE,EQ,1003.5,950,1009,930,1003,1004.6,981.42,4946573,4.85E+14,83043,2272901,0.4595
10-11-2016,RELIANCE,EQ,1004.6,1018.6,1028.95,1007,1008.05,1010.4,1018.04,2231907,2.27E+14,67470,1128033,0.5054
11-11-2016,RELIANCE,EQ,1010.4,997.85,1017.5,995.1,998,1001.75,1003.74,3377392,3.39E+14,96461,1906464,0.5645
15-11-2016,RELIANCE,EQ,1001.75,996.5,1000,979.55,982.85,985.4,988.79,3311592,3.27E+14,95636,1881764,0.5682
16-11-2016,RELIANCE,EQ,985.4,995,996.8,980.7,982.05,986.55,990.58,3783226,3.75E+14,79760,3035821,0.8024
17-11-2016,RELIANCE,EQ,986.55,986,998.15,974.4,977.05,977.75,987.21,2886635,2.85E+14,78724,2017146,0.6988
18-11-2016,RELIANCE,EQ,977.75,985,992.7,982,986.4,987.5,987.8,4151928,4.10E+14,123195,2929574,0.7056
21-11-2016,RELIANCE,EQ,987.5,987.55,993.55,983.2,993,991.5,988.95,3024712,2.99E+14,89103,2172681,0.7183
22-11-2016,RELIANCE,EQ,991.5,997.7,1007.8,993.3,1001.3,1001.45,1000.64,4033660,4.04E+14,100268,2679071,0.6642
23-11-2016,RELIANCE,EQ,1001.45,1005,1010.5,999.55,1007,1009,1005.35,2996248,3.01E+14,68315,2246046,0.7496
24-11-2016,RELIANCE,EQ,1009,1005.55,1005.55,982.2,992.4,987.35,989.73,4323375,4.28E+14,98362,2749446,0.6359
25-11-2016,RELIANCE,EQ,987.35,990,995.9,984.35,993,993.7,989.79,2389829,2.37E+14,90829,1700942,0.7117
28-11-2016,RELIANCE,EQ,993.7,993,1000.6,984.1,986.5,986.65,991.92,1900161,1.88E+14,85702,1267547,0.6671
29-11-2016,RELIANCE,EQ,986.65,989,1004.3,988.05,997.95,997.7,999.9,2259609,2.26E+14,83165,1615394,0.7149
30-11-2016,RELIANCE,EQ,997.7,999.95,999.95,986.65,988.15,990.05,990.16,6308004,6.25E+14,103344,4820747,0.7642
01-12-2016,RELIANCE,EQ,990.05,1000,1015,995,996.5,997.75,1004.55,2886513,2.90E+14,64770,818598,0.2836
02-12-2016,RELIANCE,EQ,997.75,995.9,1005,991.8,995.6,994.75,999.59,2853045,2.85E+14,115352,1868329,0.6549
05-12-2016,RELIANCE,EQ,994.75,995,999.7,986.5,993.05,993.85,993.15,911410,9.05E+13,33770,418584,0.4593
06-12-2016,RELIANCE,EQ,993.85,996,1006.55,994.6,1003.25,1005.2,1000.6,1537535,1.54E+14,77584,1007905,0.6555
07-12-2016,RELIANCE,EQ,1005.2,1004,1007.6,996.35,1001.85,999.15,1002.8,1127113,1.13E+14,47622,666754,0.5916
08-12-2016,RELIANCE,EQ,999.15,1005.05,1021.8,1004.35,1019.55,1020.05,1017.09,2000230,2.03E+14,63936,1242726,0.6213
09-12-2016,RELIANCE,EQ,1020.05,1022,1031.85,1020.3,1028.95,1028.95,1027.97,1883333,1.94E+14,61243,1178522,0.6258
12-12-2016,RELIANCE,EQ,1028.95,1020.5,1041.7,1020.5,1024.9,1027.2,1034.34,2062700,2.13E+14,72075,1225688,0.5942
13-12-2016,RELIANCE,EQ,1027.2,1028,1041,1027.55,1039,1039.8,1037.64,2369453,2.46E+14,84958,1821332,0.7687
14-12-2016,RELIANCE,EQ,1039.8,1039.8,1064.45,1038.2,1056.35,1059.5,1056.76,5517829,5.83E+14,117128,3927832,0.7118
15-12-2016,RELIANCE,EQ,1059.5,1052.4,1067.6,1048.65,1051,1052.95,1059.31,4418967,4.68E+14,75838,2801638,0.634
16-12-2016,RELIANCE,EQ,1052.95,1052,1062,1052,1055.85,1057.15,1057.34,3415537,3.61E+14,77749,2550641,0.7468
19-12-2016,RELIANCE,EQ,1057.15,1055,1066.95,1054.35,1060.55,1062.55,1063.71,3430950,3.65E+14,55483,2065450,0.602
20-12-2016,RELIANCE,EQ,1062.55,1054.7,1061,1053.15,1060,1057.9,1058.65,2671719,2.83E+14,47616,1896610,0.7099
21-12-2016,RELIANCE,EQ,1057.9,1060.1,1067.3,1057.2,1063,1063.25,1061.12,4655758,4.94E+14,89738,3720215,0.7991
22-12-2016,RELIANCE,EQ,1063.25,1058,1062.65,1050.95,1052,1053.35,1058.51,6604416,6.99E+14,71577,4816707,0.7293
23-12-2016,RELIANCE,EQ,1053.35,1052,1068.95,1052,1059.9,1057.3,1059.91,2346414,2.49E+14,67543,1174874,0.5007
26-12-2016,RELIANCE,EQ,1057.3,1054.35,1066,1044.65,1044.95,1047.45,1056.49,3502299,3.70E+14,45499,2051673,0.5858
27-12-2016,RELIANCE,EQ,1047.45,1047.85,1067.1,1047,1064.85,1064.7,1056.43,3987142,4.21E+14,35254,2006497,0.5032
28-12-2016,RELIANCE,EQ,1064.7,1067.9,1069.55,1047.1,1051.15,1049.7,1057.89,2202927,2.33E+14,76376,1489420,0.6761
29-12-2016,RELIANCE,EQ,1049.7,1050,1068.8,1049.5,1064.05,1065.45,1058.89,2005206,2.12E+14,70952,1210453,0.6037
30-12-2016,RELIANCE,EQ,1065.45,1064.8,1085,1063.1,1080.7,1082.4,1079.52,3591493,3.88E+14,71421,2387799,0.6648
02-01-2017,RELIANCE,EQ,1082.4,1084,1090,1072.35,1086.7,1085.1,1086.63,1622458,1.76E+14,38903,881915,0.5436
03-01-2017,RELIANCE,EQ,1085.1,1089.85,1097,1081.1,1089,1089.4,1091.74,1470751,1.61E+14,31291,776985,0.5283
04-01-2017,RELIANCE,EQ,1089.4,1092.9,1093,1064.3,1067.15,1067.15,1072.39,2375547,2.55E+14,70540,1516724,0.6385
05-01-2017,RELIANCE,EQ,1067.15,1071,1079.9,1068.75,1077,1077.4,1077.12,1996483,2.15E+14,84058,1272212,0.6372
06-01-2017,RELIANCE,EQ,1077.4,1074.2,1085,1073.1,1073.95,1074.95,1078.77,1793427,1.93E+14,66643,1121595,0.6254
09-01-2017,RELIANCE,EQ,1074.95,1077,1086,1071,1078,1077.7,1079.41,1195257,1.29E+14,37309,717860,0.6006
10-01-2017,RELIANCE,EQ,1077.7,1080,1094.4,1080,1088,1089.85,1089.83,2594400,2.83E+14,76596,1854059,0.7146
11-01-2017,RELIANCE,EQ,1089.85,1095,1095.7,1084,1084.8,1086.05,1087.58,2623211,2.85E+14,58033,2028194,0.7732
12-01-2017,RELIANCE,EQ,1086.05,1087,1090.35,1079.8,1080.45,1083.3,1084.63,999364,1.08E+14,29486,499595,0.4999
13-01-2017,RELIANCE,EQ,1083.3,1084.55,1097.5,1084.55,1089.95,1090.4,1091.91,1653669,1.81E+14,52984,881588,0.5331
16-01-2017,RELIANCE,EQ,1090.4,1089.95,1093.95,1073.95,1076.7,1076.25,1078.39,2746005,2.96E+14,59289,1898030,0.6912
17-01-2017,RELIANCE,EQ,1076.25,1065,1068,1038.5,1040,1041.25,1049.23,8968290,9.41E+14,172984,5407424,0.6029
18-01-2017,RELIANCE,EQ,1041.25,1042.6,1048,1028.75,1031.95,1032.55,1036.48,3627071,3.76E+14,155581,2321652,0.6401
19-01-2017,RELIANCE,EQ,1032.55,1035.15,1045.3,1031,1032.45,1033.7,1037.12,3493728,3.62E+14,117616,2467726,0.7063
20-01-2017,RELIANCE,EQ,1033.7,1033.95,1037.45,1023.9,1025.7,1025.8,1029.42,2008082,2.07E+14,75554,1194058,0.5946
23-01-2017,RELIANCE,EQ,1025.8,1021.8,1031,1012.8,1018.4,1015.9,1019.37,3133533,3.19E+14,98745,2089020,0.6667
24-01-2017,RELIANCE,EQ,1015.9,1017,1028.8,1017,1027.9,1027.3,1024.12,2153091,2.21E+14,67115,1431871,0.665
25-01-2017,RELIANCE,EQ,1027.3,1032,1032.7,1016.15,1018.05,1017.3,1020.11,5453230,5.56E+14,161600,3923084,0.7194
27-01-2017,RELIANCE,EQ,1017.3,1020.25,1028.9,1019,1028.15,1025.1,1024.42,4997239,5.12E+14,109980,3544461,0.7093
30-01-2017,RELIANCE,EQ,1025.1,1024.95,1046.45,1024.8,1044.95,1044.8,1038.36,3583756,3.72E+14,88109,2667553,0.7443
31-01-2017,RELIANCE,EQ,1044.8,1046.85,1053.8,1040.3,1045,1045.2,1046.18,3457365,3.62E+14,95062,2634632,0.762
01-02-2017,RELIANCE,EQ,1045.2,1046.1,1050.9,1035.2,1050,1049.65,1044.86,2585798,2.70E+14,83931,1755572,0.6789
02-02-2017,RELIANCE,EQ,1049.65,1050,1050.8,1038.25,1045.55,1043.5,1042.22,2079908,2.17E+14,64859,1469840,0.7067
03-02-2017,RELIANCE,EQ,1043.5,1046,1050.45,1030.1,1033.45,1033.65,1038.23,3021751,3.14E+14,48459,2477077,0.8197
06-02-2017,RELIANCE,EQ,1033.65,1037,1044.9,1032.05,1040.7,1041.65,1038.21,2283982,2.37E+14,60273,1512364,0.6622
07-02-2017,RELIANCE,EQ,1041.65,1042,1042.35,1027.2,1031.95,1030.9,1031.93,2264245,2.34E+14,67846,1351517,0.5969
08-02-2017,RELIANCE,EQ,1030.9,1030.9,1038.25,1022,1022.7,1025.15,1027.7,3710094,3.81E+14,96353,2786342,0.751
09-02-2017,RELIANCE,EQ,1025.15,1028,1034,1026.8,1032.45,1032.75,1030.58,2254216,2.32E+14,97836,1637861,0.7266
10-02-2017,RELIANCE,EQ,1032.75,1035,1035.55,1025.55,1030,1030.15,1030.89,2861531,2.95E+14,81923,2366578,0.827
13-02-2017,RELIANCE,EQ,1030.15,1033,1034,1022,1030,1029.85,1026.56,1957988,2.01E+14,53352,1315916,0.6721
14-02-2017,RELIANCE,EQ,1029.85,1035,1052.9,1029.9,1048.1,1049.8,1047.4,4170414,4.37E+14,108276,2878955,0.6903
15-02-2017,RELIANCE,EQ,1049.8,1052.9,1057.5,1045.25,1050.35,1051.3,1052.94,3482845,3.67E+14,73263,2400194,0.6891
16-02-2017,RELIANCE,EQ,1051.3,1052.55,1069.45,1052.55,1065.95,1067.5,1062.56,4492847,4.77E+14,54707,2936392,0.6536
17-02-2017,RELIANCE,EQ,1067.5,1066.5,1078.2,1058.45,1070.7,1075.5,1070.57,3393856,3.63E+14,72587,2370822,0.6986
20-02-2017,RELIANCE,EQ,1075.5,1070.55,1078.85,1066.5,1075,1075.4,1074.6,2663127,2.86E+14,46942,1784092,0.6699
21-02-2017,RELIANCE,EQ,1075.4,1075.2,1090.95,1073.05,1088.1,1088.2,1084.82,3242790,3.52E+14,78020,1715528,0.529
22-02-2017,RELIANCE,EQ,1088.2,1093,1211.65,1092,1209.8,1207.5,1177.82,29103926,3.43E+15,529232,10949059,0.3762
23-02-2017,RELIANCE,EQ,1207.5,1213.6,1222,1179.35,1186.8,1182.75,1196.34,14229234,1.70E+15,325600,6195579,0.4354
27-02-2017,RELIANCE,EQ,1182.75,1190.5,1256.8,1190.35,1237.55,1238.9,1241.99,19068911,2.37E+15,248086,8149162,0.4274
28-02-2017,RELIANCE,EQ,1238.9,1232,1248,1228.5,1237.65,1238.05,1240.68,8254531,1.02E+15,132662,4383833,0.5311
01-03-2017,RELIANCE,EQ,1238.05,1240.1,1244.4,1230,1231.55,1234.5,1238.28,5574153,6.90E+14,86071,3829123,0.6869
02-03-2017,RELIANCE,EQ,1234.5,1237.9,1254.7,1227.05,1234.95,1236.75,1241.01,4129033,5.12E+14,114912,2267277,0.5491
03-03-2017,RELIANCE,EQ,1236.75,1241.55,1287.8,1241.55,1258.6,1258.55,1269.09,19270851,2.45E+15,218969,8796175,0.4564
06-03-2017,RELIANCE,EQ,1258.55,1269,1312,1265.25,1308,1305.35,1298.39,15252154,1.98E+15,271304,7693280,0.5044
07-03-2017,RELIANCE,EQ,1305.35,1318.85,1327,1296.15,1306.35,1304.95,1309.21,9616850,1.26E+15,187234,4262649,0.4432
08-03-2017,RELIANCE,EQ,1304.95,1307.7,1307.7,1286.1,1288.15,1291.2,1294.73,9906103,1.28E+15,117724,5532704,0.5585
09-03-2017,RELIANCE,EQ,1291.2,1290,1298,1281.5,1285.4,1286.75,1287.46,7107670,9.15E+14,91156,3491139,0.4912
10-03-2017,RELIANCE,EQ,1286.75,1290.25,1296,1261.2,1279.1,1281.65,1282.25,5665568,7.26E+14,82236,2917379,0.5149
14-03-2017,RELIANCE,EQ,1281.65,1318.75,1319,1285.25,1288.25,1289.5,1299.08,6346620,8.24E+14,148050,3687454,0.581
15-03-2017,RELIANCE,EQ,1289.5,1291.05,1316.3,1290.4,1302,1304.95,1306.9,5510658,7.20E+14,118169,3101824,0.5629
16-03-2017,RELIANCE,EQ,1304.95,1310,1310.4,1293.6,1296.8,1297.65,1300.24,3639964,4.73E+14,101204,2180552,0.5991
17-03-2017,RELIANCE,EQ,1297.65,1308,1319.95,1298.05,1300.55,1300.7,1302.8,5195076,6.77E+14,103713,3520073,0.6776
20-03-2017,RELIANCE,EQ,1300.7,1306,1306.25,1278.35,1280.95,1280.8,1287.84,2941714,3.79E+14,85225,2067131,0.7027
21-03-2017,RELIANCE,EQ,1280.8,1282.2,1283.9,1259.3,1265.2,1263.8,1270.21,5165107,6.56E+14,97439,3464341,0.6707
22-03-2017,RELIANCE,EQ,1263.8,1252,1265.9,1246.55,1260.45,1259.7,1257.09,4638338,5.83E+14,123911,2456891,0.5297
23-03-2017,RELIANCE,EQ,1259.7,1263.15,1277.55,1258,1272,1273.3,1269.4,2699090,3.43E+14,100190,1514419,0.5611
24-03-2017,RELIANCE,EQ,1273.3,1274.1,1292,1268.45,1284,1286.75,1282.43,3721911,4.77E+14,122493,2349994,0.6314
27-03-2017,RELIANCE,EQ,1286.75,1271.1,1278.75,1247.2,1248.5,1251.1,1258.23,7418122,9.33E+14,178024,4098344,0.5525
28-03-2017,RELIANCE,EQ,1251.1,1258,1264,1242.1,1246.3,1245.75,1249.71,4961934,6.20E+14,100601,3029496,0.6105
29-03-2017,RELIANCE,EQ,1245.75,1251.7,1260,1233.35,1259.2,1256.65,1246.51,4325787,5.39E+14,119423,2173596,0.5025
30-03-2017,RELIANCE,EQ,1256.65,1255,1274.75,1253,1267.6,1270.65,1267.91,6368859,8.08E+14,113795,4612464,0.7242
31-03-2017,RELIANCE,EQ,1270.65,1266,1337.65,1266,1320.6,1320.9,1311.06,10375519,1.36E+15,209261,4371626,0.4213
03-04-2017,RELIANCE,EQ,1320.9,1342,1380.5,1337.05,1373.25,1374.65,1365.85,10260327,1.40E+15,167021,4815428,0.4693
05-04-2017,RELIANCE,EQ,1374.65,1395.2,1418,1380.1,1415.05,1415,1400.66,9217360,1.29E+15,188615,4343888,0.4713
06-04-2017,RELIANCE,EQ,1415,1409,1448.9,1402.2,1434,1438.5,1429.25,11571075,1.65E+15,193297,5364090,0.4636
07-04-2017,RELIANCE,EQ,1438.5,1421.3,1434,1402.55,1405.25,1406.6,1419.57,7286151,1.03E+15,172166,3594186,0.4933
10-04-2017,RELIANCE,EQ,1406.6,1410,1424.9,1377.3,1384.75,1381.35,1396.97,7033141,9.83E+14,146691,3998689,0.5685
11-04-2017,RELIANCE,EQ,1381.35,1387.85,1400.45,1370.1,1375.7,1372.35,1382.9,7371727,1.02E+15,150329,4362093,0.5917
12-04-2017,RELIANCE,EQ,1372.35,1382.8,1386.45,1351.15,1355,1354,1363.72,6274215,8.56E+14,162585,3238000,0.5161
13-04-2017,RELIANCE,EQ,1354,1354,1373.4,1347.35,1365.8,1364.8,1365.73,2906188,3.97E+14,68868,1141564,0.3928
17-04-2017,RELIANCE,EQ,1364.8,1365,1395.55,1365,1391.45,1391.85,1380.35,2705854,3.74E+14,56746,977288,0.3612
18-04-2017,RELIANCE,EQ,1391.85,1399.95,1410,1367,1369,1370.2,1393.47,3661083,5.10E+14,88267,1142150,0.312
19-04-2017,RELIANCE,EQ,1370.2,1369,1382.55,1357.55,1369.95,1368.8,1368.72,2645292,3.62E+14,80500,1199472,0.4534
20-04-2017,RELIANCE,EQ,1368.8,1379,1386.8,1364.1,1370.45,1369.55,1371.78,1918612,2.63E+14,55149,736770,0.384
21-04-2017,RELIANCE,EQ,1369.55,1380.5,1421,1378.55,1405,1402.5,1404.5,6910277,9.71E+14,137920,2371273,0.3432
24-04-2017,RELIANCE,EQ,1402.5,1409.05,1435,1400.2,1417.85,1417.4,1418.74,5831731,8.27E+14,183083,2146777,0.3681
25-04-2017,RELIANCE,EQ,1417.4,1460,1467.75,1426.1,1431,1432.8,1442.9,8403704,1.21E+15,176682,3213592,0.3824
26-04-2017,RELIANCE,EQ,1432.8,1435,1440.05,1402.6,1416.5,1416.45,1421.45,3831775,5.45E+14,108141,1977500,0.5161
27-04-2017,RELIANCE,EQ,1416.45,1417,1424.15,1402.2,1409,1409.5,1408.44,2873655,4.05E+14,67915,1530304,0.5325
28-04-2017,RELIANCE,EQ,1409.5,1409.75,1420.3,1391,1394.25,1395.2,1403.8,2708404,3.80E+14,65970,1109279,0.4096
02-05-2017,RELIANCE,EQ,1395.2,1402,1402,1366.3,1372,1370.55,1375.81,4249684,5.85E+14,98491,2414317,0.5681
03-05-2017,RELIANCE,EQ,1370.55,1376.9,1380.75,1365,1370.2,1370.1,1371.36,2171549,2.98E+14,51100,1091961,0.5028
04-05-2017,RELIANCE,EQ,1370.1,1375,1379.6,1354.05,1361.6,1357.95,1364.31,3283811,4.48E+14,101401,1986534,0.6049
05-05-2017,RELIANCE,EQ,1357.95,1361.6,1367.35,1325,1328.4,1328.25,1343.7,3565543,4.79E+14,81287,1874915,0.5258
08-05-2017,RELIANCE,EQ,1328.25,1330,1339.5,1318.35,1320.1,1321.4,1328,3672585,4.88E+14,64261,2378259,0.6476
09-05-2017,RELIANCE,EQ,1321.4,1324,1333.65,1320.25,1330,1330.35,1329.47,4824511,6.41E+14,73661,3697634,0.7664
10-05-2017,RELIANCE,EQ,1330.35,1334.8,1363.6,1330.65,1359.2,1359.1,1352.69,5235932,7.08E+14,127713,2966210,0.5665
11-05-2017,RELIANCE,EQ,1359.1,1364.1,1369.75,1351.65,1357,1359.55,1361,3150756,4.29E+14,81000,1801503,0.5718
12-05-2017,RELIANCE,EQ,1359.55,1360.05,1364,1344.05,1349.9,1350.45,1351.52,1719729,2.32E+14,45354,884077,0.5141
15-05-2017,RELIANCE,EQ,1350.45,1356.4,1356.4,1333.5,1343.6,1344.1,1344.22,1540213,2.07E+14,75812,802733,0.5212
16-05-2017,RELIANCE,EQ,1344.1,1346.05,1376.9,1341,1356.2,1356.3,1360.59,2892947,3.94E+14,79767,1238129,0.428
17-05-2017,RELIANCE,EQ,1356.3,1353,1365.95,1347.75,1350,1353.1,1354.16,2250304,3.05E+14,56277,1225837,0.5447
18-05-2017,RELIANCE,EQ,1353.1,1340.25,1350,1324.1,1327.45,1327.35,1336.14,2237916,2.99E+14,84723,1339478,0.5985
19-05-2017,RELIANCE,EQ,1327.35,1333,1335.7,1310,1318.2,1318.85,1321.99,2928883,3.87E+14,115988,1444387,0.4932
22-05-2017,RELIANCE,EQ,1318.85,1326.5,1333.6,1315.2,1326,1324.15,1322.82,2011859,2.66E+14,89828,1123947,0.5587
23-05-2017,RELIANCE,EQ,1324.15,1325.7,1329.85,1302,1304.55,1305.55,1313.55,2108223,2.77E+14,81667,1172410,0.5561
24-05-2017,RELIANCE,EQ,1305.55,1307.5,1313.7,1295.1,1299,1297.7,1302.71,3274804,4.27E+14,78535,1782580,0.5443
25-05-2017,RELIANCE,EQ,1297.7,1300,1312.4,1296.45,1301.5,1302.45,1303.19,5925335,7.72E+14,114553,4678965,0.7897
26-05-2017,RELIANCE,EQ,1302.45,1303.95,1344.4,1300,1339,1337.3,1320.18,4898639,6.47E+14,111248,2843822,0.5805
29-05-2017,RELIANCE,EQ,1337.3,1337,1365.45,1335.6,1355.25,1356.9,1352.77,5491170,7.43E+14,88604,2590759,0.4718
30-05-2017,RELIANCE,EQ,1356.9,1355.9,1364.7,1348.5,1360,1359.35,1357.25,2207727,3.00E+14,71958,1133031,0.5132
31-05-2017,RELIANCE,EQ,1359.35,1367,1367.95,1335.8,1340,1340.7,1346.68,3754099,5.06E+14,153444,2447584,0.652
01-06-2017,RELIANCE,EQ,1340.7,1332.7,1340,1323,1329.85,1328.25,1329.31,2179328,2.90E+14,79314,1229535,0.5642
02-06-2017,RELIANCE,EQ,1328.25,1335,1338.7,1317,1322.9,1324.75,1326.29,2627565,3.48E+14,92530,1625375,0.6186
05-06-2017,RELIANCE,EQ,1324.75,1326.25,1341,1315.85,1330,1329.35,1328.64,2476706,3.29E+14,77234,1452622,0.5865
06-06-2017,RELIANCE,EQ,1329.35,1333.95,1333.95,1311,1312.5,1312.8,1320.16,2192356,2.89E+14,61140,1301049,0.5934
07-06-2017,RELIANCE,EQ,1312.8,1311.2,1342,1309,1339,1339,1328.04,2559954,3.40E+14,102403,1465014,0.5723
08-06-2017,RELIANCE,EQ,1339,1340,1344.8,1328.05,1333.9,1331.7,1332.33,1806521,2.41E+14,61841,1063436,0.5887
09-06-2017,RELIANCE,EQ,1331.7,1345.1,1352.95,1331,1332.95,1335.7,1340.93,3162802,4.24E+14,78984,1333930,0.4218
12-06-2017,RELIANCE,EQ,1335.7,1326.55,1329.75,1317,1319,1319.45,1321.07,1927513,2.55E+14,44210,1194367,0.6196
13-06-2017,RELIANCE,EQ,1319.45,1320.6,1327,1311,1312,1314.35,1318.87,1377291,1.82E+14,63864,679324,0.4932
14-06-2017,RELIANCE,EQ,1314.35,1315.9,1360,1315.9,1360,1357.5,1348.06,12101027,1.63E+15,139964,7232727,0.5977
15-06-2017,RELIANCE,EQ,1357.5,1360,1395,1359.1,1377.35,1383.95,1379.51,6466804,8.92E+14,122808,2913028,0.4505
16-06-2017,RELIANCE,EQ,1383.95,1389.1,1395.8,1369.3,1387.1,1388.8,1384.77,7477157,1.04E+15,126947,3372282,0.451
19-06-2017,RELIANCE,EQ,1388.8,1390.2,1415.8,1390.2,1407,1409.25,1409.38,3482912,4.91E+14,97727,1288969,0.3701
20-06-2017,RELIANCE,EQ,1409.25,1409,1422.1,1407.45,1411.05,1412.35,1414.55,2318399,3.28E+14,54658,1142097,0.4926
21-06-2017,RELIANCE,EQ,1412.35,1407.8,1428,1404.25,1427.75,1422,1418.57,4569943,6.48E+14,72533,2979165,0.6519
22-06-2017,RELIANCE,EQ,1422,1429.45,1445.4,1427.7,1434.8,1432.65,1438.13,5055942,7.27E+14,67464,2293076,0.4535
23-06-2017,RELIANCE,EQ,1432.65,1436,1442,1430.6,1432.1,1435.85,1437.72,7118832,1.02E+15,84739,4671640,0.6562
27-06-2017,RELIANCE,EQ,1435.85,1432,1443,1425,1439.05,1437.15,1433.65,7449878,1.07E+15,95862,4517542,0.6064
28-06-2017,RELIANCE,EQ,1437.15,1439.95,1439.95,1395.55,1399.8,1398.5,1408.58,3558538,5.01E+14,96283,1761401,0.495
29-06-2017,RELIANCE,EQ,1398.5,1400,1410,1390.1,1392.35,1392.7,1397.72,2948322,4.12E+14,73181,1023958,0.3473
30-06-2017,RELIANCE,EQ,1392.7,1392,1392.4,1375.05,1383,1380,1381.68,1786211,2.47E+14,57115,797965,0.4467
03-07-2017,RELIANCE,EQ,1380,1388.2,1394.7,1371,1384,1381.05,1381.94,2101886,2.90E+14,58487,909257,0.4326
04-07-2017,RELIANCE,EQ,1381.05,1390,1427.1,1389,1422,1421.95,1411.47,4301200,6.07E+14,79094,1269909,0.2952
05-07-2017,RELIANCE,EQ,1421.95,1429.45,1447.45,1424,1440.05,1442.65,1440.65,6219522,8.96E+14,67692,2253529,0.3623
06-07-2017,RELIANCE,EQ,1442.65,1448.7,1450,1438,1442,1442.55,1444.2,3106517,4.49E+14,51171,1446377,0.4656
07-07-2017,RELIANCE,EQ,1442.55,1443,1497.75,1440,1489.5,1491.15,1467.56,8193635,1.20E+15,118579,2850308,0.3479
10-07-2017,RELIANCE,EQ,1491.15,1530,1550,1489.1,1491,1492.85,1495.16,815433,1.22E+14,9771,524406,0.6431
11-07-2017,RELIANCE,EQ,1492.85,1501,1504.4,1487,1496.5,1494.35,1495.08,4799229,7.18E+14,58533,2178682,0.454
12-07-2017,RELIANCE,EQ,1494.35,1499.4,1525,1497.5,1511.25,1511.1,1512.3,3909797,5.91E+14,130937,1618467,0.414
13-07-2017,RELIANCE,EQ,1511.1,1508.75,1525,1506.15,1518.6,1522.1,1516.35,5259759,7.98E+14,80445,2425730,0.4612
14-07-2017,RELIANCE,EQ,1522.1,1520,1536,1515.55,1533,1533.75,1527.64,4693011,7.17E+14,60570,1855009,0.3953
17-07-2017,RELIANCE,EQ,1533.75,1537,1559.6,1537,1548.7,1551.75,1550.72,4285809,6.65E+14,58737,2295970,0.5357
18-07-2017,RELIANCE,EQ,1551.75,1546.8,1551.8,1511,1520.5,1519.9,1526.5,4489412,6.85E+14,91217,2516460,0.5605
19-07-2017,RELIANCE,EQ,1519.9,1512.6,1538,1512.6,1538,1532.95,1527.52,2695041,4.12E+14,77682,1515379,0.5623
20-07-2017,RELIANCE,EQ,1532.95,1539.75,1550,1523.7,1526.1,1528.9,1535.46,3114686,4.78E+14,71431,1606391,0.5157
21-07-2017,RELIANCE,EQ,1528.9,1550,1591.7,1544.95,1584,1585,1572.08,22205112,3.49E+15,427790,4293169,0.1933
24-07-2017,RELIANCE,EQ,1585,1600,1624.9,1585,1619,1615.25,1613.62,9927229,1.60E+15,192058,3831194,0.3859
25-07-2017,RELIANCE,EQ,1615.25,1624.7,1624.95,1597.6,1602.5,1602.15,1610.25,4586079,7.38E+14,110309,2144225,0.4676
26-07-2017,RELIANCE,EQ,1602.15,1604.2,1629.9,1601.1,1621.15,1622.75,1620.72,5018389,8.13E+14,126847,2015577,0.4016
27-07-2017,RELIANCE,EQ,1622.75,1628,1631.5,1588.35,1592.8,1594.8,1608.84,4208071,6.77E+14,74777,2154944,0.5121
28-07-2017,RELIANCE,EQ,1594.8,1591.25,1605.95,1578,1594,1594.45,1592.27,3276023,5.22E+14,81539,1149781,0.351
31-07-2017,RELIANCE,EQ,1594.45,1601.95,1618.8,1596,1615.45,1615.2,1610.24,3787034,6.10E+14,77426,1889965,0.4991
01-08-2017,RELIANCE,EQ,1615.2,1622.75,1622.75,1591.5,1605.8,1603.6,1605,2814298,4.52E+14,80380,1413196,0.5021
02-08-2017,RELIANCE,EQ,1603.6,1610,1635.7,1608.1,1625.1,1629.2,1624.28,4751385,7.72E+14,85961,2143251,0.4511
03-08-2017,RELIANCE,EQ,1629.2,1626.85,1664.9,1617.05,1654,1650.1,1645.48,4504776,7.41E+14,100320,1280650,0.2843
04-08-2017,RELIANCE,EQ,1650.1,1663,1663,1615.1,1626.5,1622.15,1626,4247045,6.91E+14,105310,2052979,0.4834
07-08-2017,RELIANCE,EQ,1622.15,1631.6,1631.6,1612.55,1618,1616.35,1620.9,2180018,3.53E+14,73400,1064581,0.4883
08-08-2017,RELIANCE,EQ,1616.35,1618,1621.05,1586.8,1604.6,1602.55,1605.42,2505568,4.02E+14,54425,856664,0.3419
09-08-2017,RELIANCE,EQ,1602.55,1601.5,1620,1585,1595,1598.8,1605.79,2385643,3.83E+14,73759,778289,0.3262
10-08-2017,RELIANCE,EQ,1598.8,1593.05,1606.65,1577.95,1593.75,1584.35,1590.55,2328843,3.70E+14,82027,1089828,0.468
11-08-2017,RELIANCE,EQ,1584.35,1550.95,1580,1533,1545.5,1546.25,1558.16,3885064,6.05E+14,106441,1792053,0.4613
14-08-2017,RELIANCE,EQ,1546.25,1561,1584.5,1561,1572.2,1573.05,1573.14,3072299,4.83E+14,92410,1667459,0.5427
16-08-2017,RELIANCE,EQ,1573.05,1572,1576,1550.2,1576,1566.1,1561.92,3103394,4.85E+14,96068,1481871,0.4775
17-08-2017,RELIANCE,EQ,1566.1,1569,1597.65,1561.15,1563,1567.1,1580.02,3618179,5.72E+14,89026,1450228,0.4008
18-08-2017,RELIANCE,EQ,1567.1,1564,1577.8,1553.15,1576.25,1575.4,1568.93,1814011,2.85E+14,50855,646001,0.3561
21-08-2017,RELIANCE,EQ,1575.4,1577,1584.15,1560.25,1564.3,1564.4,1571.08,1731188,2.72E+14,50892,746749,0.4314
22-08-2017,RELIANCE,EQ,1564.4,1572,1579.9,1556.05,1560.1,1560.05,1568.81,2179230,3.42E+14,57712,1164969,0.5346
23-08-2017,RELIANCE,EQ,1560.05,1564.85,1586.55,1553.15,1582.55,1582.05,1567.85,1901824,2.98E+14,57111,705110,0.3708
24-08-2017,RELIANCE,EQ,1582.05,1590,1593.1,1564.5,1570,1568.05,1575.93,2892571,4.56E+14,92963,1522504,0.5263
28-08-2017,RELIANCE,EQ,1568.05,1579.05,1581.95,1561.2,1564.75,1566.55,1568.06,2815328,4.41E+14,113655,1952702,0.6936
29-08-2017,RELIANCE,EQ,1566.55,1561.85,1567.5,1530,1532.05,1532.15,1543.47,3466421,5.35E+14,109648,2104367,0.6071
30-08-2017,RELIANCE,EQ,1532.15,1547.55,1568.8,1541.25,1563.5,1564.1,1558.27,2362387,3.68E+14,70628,821509,0.3477
31-08-2017,RELIANCE,EQ,1564.1,1575,1597.45,1574,1595.4,1594.5,1587.29,5738495,9.11E+14,153607,3293653,0.574
01-09-2017,RELIANCE,EQ,1594.5,1599.85,1616.6,1599,1611.95,1610.1,1609.02,3527477,5.68E+14,67678,1561681,0.4427
04-09-2017,RELIANCE,EQ,1610.1,1615.5,1636.15,1595.85,1615,1613.35,1616.73,4928375,7.97E+14,78551,2385472,0.484
05-09-2017,RELIANCE,EQ,1613.35,1630,1634.85,1621.05,1632.15,1632.6,1630.06,5764131,9.40E+14,103790,3567169,0.6189
06-09-2017,RELIANCE,EQ,1632.6,1626.4,1652.5,1622.8,1644,1645.4,1645.9,11142512,1.83E+15,107540,8046232,0.7221
07-09-2017,RELIANCE,EQ,1645.4,823,832.5,815,816.6,818.1,822.46,7408536,6.09E+14,125644,3413409,0.4607
08-09-2017,RELIANCE,EQ,818.1,820,823.25,812.1,816.95,816.9,817.3,6056729,4.95E+14,107693,3404300,0.5621
11-09-2017,RELIANCE,EQ,816.9,821.3,826.85,816.55,819.5,817.9,822.68,5801712,4.77E+14,65550,3899662,0.6722
12-09-2017,RELIANCE,EQ,817.9,822.75,825,817,824.5,823.75,821.76,2971669,2.44E+14,60052,1570576,0.5285
13-09-2017,RELIANCE,EQ,823.75,824,859.9,822,853.4,849,846.97,13430225,1.14E+15,169159,5061298,0.3769
14-09-2017,RELIANCE,EQ,849,855.8,861.5,842,844.2,843.85,850.31,5425486,4.61E+14,73159,2181419,0.4021
15-09-2017,RELIANCE,EQ,843.85,842,852.85,834.75,842,841.8,841.99,13072853,1.10E+15,97143,8512123,0.6511
18-09-2017,RELIANCE,EQ,841.8,850,851.05,843.1,845.2,845.55,847.17,2314174,1.96E+14,57137,918028,0.3967
19-09-2017,RELIANCE,EQ,845.55,848.7,848.75,837,839,838.6,839.69,3528729,2.96E+14,56976,2171370,0.6153
20-09-2017,RELIANCE,EQ,838.6,856.1,872.5,845.1,848,847.15,855.91,11402965,9.76E+14,147419,5286400,0.4636
21-09-2017,RELIANCE,EQ,847.15,847,851.7,836.25,842.95,841.35,841.76,5920552,4.98E+14,81741,3689024,0.6231
22-09-2017,RELIANCE,EQ,841.35,839.9,839.9,813.2,816.95,817.4,824.67,5620443,4.64E+14,97574,2686568,0.478
25-09-2017,RELIANCE,EQ,817.4,815,827.95,805.2,821,821.55,818.09,6505309,5.32E+14,116207,3232646,0.4969
26-09-2017,RELIANCE,EQ,821.55,821.7,827.05,812.2,819.2,820.1,819.18,4829571,3.96E+14,71436,2194442,0.4544
27-09-2017,RELIANCE,EQ,820.1,825.6,825.7,795.5,798.4,799.15,805.86,8434196,6.80E+14,130217,3767260,0.4467
28-09-2017,RELIANCE,EQ,799.15,799.65,802.9,780.2,786.25,786.45,789.61,13508179,1.07E+15,197436,8286564,0.6134
29-09-2017,RELIANCE,EQ,786.45,791.75,793.4,779.1,781.2,780.9,785.51,7619230,5.98E+14,139675,3644681,0.4784
03-10-2017,RELIANCE,EQ,780.9,795,803.85,785.35,799,798.35,797.81,8387059,6.69E+14,147117,4792550,0.5714
04-10-2017,RELIANCE,EQ,798.35,799.2,824.95,795.6,824,818.85,811.68,8643924,7.02E+14,131730,4821464,0.5578
05-10-2017,RELIANCE,EQ,818.85,825,828.45,818.65,824,824.15,823.34,4860479,4.00E+14,64016,2110387,0.4342
06-10-2017,RELIANCE,EQ,824.15,824,839.35,822.6,838.2,837.05,832.42,5942106,4.95E+14,57349,2501831,0.421
09-10-2017,RELIANCE,EQ,837.05,839,839.8,828,829.25,830.65,832.26,4046109,3.37E+14,55669,1868638,0.4618
10-10-2017,RELIANCE,EQ,830.65,831,847.3,831,842.25,843.2,842.23,6734986,5.67E+14,129431,3140069,0.4662
11-10-2017,RELIANCE,EQ,843.2,845.3,858.4,836,839,840.15,848.94,7049800,5.98E+14,107153,3557392,0.5046
12-10-2017,RELIANCE,EQ,840.15,842.1,876.8,842.1,875.6,872.75,859.93,8522926,7.33E+14,133483,3855443,0.4524
13-10-2017,RELIANCE,EQ,872.75,879.3,890.7,873.35,877.35,876.45,880.42,9833512,8.66E+14,159717,3846703,0.3912
16-10-2017,RELIANCE,EQ,876.45,879,892,861.3,877.5,876.8,877.1,14633539,1.28E+15,199908,5138463,0.3511
17-10-2017,RELIANCE,EQ,876.8,878,884,867.2,874.8,874.35,874.82,6354084,5.56E+14,82934,2425100,0.3817
18-10-2017,RELIANCE,EQ,874.35,877.4,917.9,875,916.4,914.5,902.06,16765178,1.51E+15,236743,5324698,0.3176
19-10-2017,RELIANCE,EQ,914.5,915.8,921.9,903,904,909.9,914.94,3664082,3.35E+14,57147,752973,0.2055
23-10-2017,RELIANCE,EQ,909.9,912.9,944.7,909.1,940.1,939.75,930.39,12551649,1.17E+15,181861,5558279,0.4428
24-10-2017,RELIANCE,EQ,939.75,947.7,947.7,928.2,936.2,934.25,936.76,6335308,5.93E+14,114331,2261547,0.357
25-10-2017,RELIANCE,EQ,934.25,940.1,945.9,929.5,939.3,939.9,937.6,4577050,4.29E+14,84923,2094561,0.4576
26-10-2017,RELIANCE,EQ,939.9,940,957.8,931,945.3,947.4,943.54,7698704,7.26E+14,135945,3607637,0.4686
27-10-2017,RELIANCE,EQ,947.4,950,956.7,925.7,930.95,929.85,936.16,5256749,4.92E+14,100759,2291791,0.436
30-10-2017,RELIANCE,EQ,929.85,934,945.55,930.6,945.35,942.5,939.44,3576533,3.36E+14,59624,1456076,0.4071
31-10-2017,RELIANCE,EQ,942.5,944.95,945.75,932.2,944.05,940.85,938.33,4345360,4.08E+14,113055,2391774,0.5504
01-11-2017,RELIANCE,EQ,940.85,947.75,957.8,945.75,952.35,952.55,952.36,8033040,7.65E+14,120104,4029559,0.5016
02-11-2017,RELIANCE,EQ,952.55,952.8,956.5,944.25,946.8,946.6,950.6,4698609,4.47E+14,57550,1658640,0.353
03-11-2017,RELIANCE,EQ,946.6,955.95,955.95,940.15,945.95,945.3,945.4,2193730,2.07E+14,41298,645281,0.2941
06-11-2017,RELIANCE,EQ,945.3,942.5,942.5,929,931.35,932.5,935.46,4460799,4.17E+14,120041,3021207,0.6773
07-11-2017,RELIANCE,EQ,932.5,933.35,935,903.05,906.5,906.7,910.53,9347943,8.51E+14,150615,6087592,0.6512
08-11-2017,RELIANCE,EQ,906.7,902.5,906,884.1,889.5,887.8,891.91,8115980,7.24E+14,175122,5266296,0.6489
09-11-2017,RELIANCE,EQ,887.8,894.75,909.9,892.05,902.9,900.5,901.96,6860798,6.19E+14,100868,2342869,0.3415
10-11-2017,RELIANCE,EQ,900.5,900.95,900.95,879.2,884.9,883.85,886.8,6365174,5.64E+14,117869,3961031,0.6223
13-11-2017,RELIANCE,EQ,883.85,885,891.9,873.5,874.9,875.25,879.06,4155011,3.65E+14,155793,2396488,0.5768
14-11-2017,RELIANCE,EQ,875.25,875,895,873,887.5,886.7,885.91,5706105,5.06E+14,123594,2227040,0.3903
15-11-2017,RELIANCE,EQ,886.7,884.5,890.6,877.95,883.25,883.7,884.44,6981872,6.18E+14,113126,3261381,0.4671
16-11-2017,RELIANCE,EQ,883.7,885.5,906,885.5,905.25,903.85,900.06,6931038,6.24E+14,124353,3150704,0.4546
17-11-2017,RELIANCE,EQ,903.85,918.95,924.9,908.5,913,911.9,916.3,5586242,5.12E+14,114604,2824973,0.5057
20-11-2017,RELIANCE,EQ,911.9,906.2,924.35,905,919,920.85,916.6,4220192,3.87E+14,73297,1893132,0.4486
21-11-2017,RELIANCE,EQ,920.85,926.8,939.65,925.5,932.05,932.55,934.2,5980763,5.59E+14,139701,3335555,0.5577
22-11-2017,RELIANCE,EQ,932.55,937.45,938.65,923.45,934.1,930.75,930.23,5055490,4.70E+14,80499,2499017,0.4943
23-11-2017,RELIANCE,EQ,930.75,931,949.9,926.65,949.7,947,940.34,7329126,6.89E+14,86733,3905572,0.5329
24-11-2017,RELIANCE,EQ,947,950,959.5,947.4,951.25,951.1,952.55,6394443,6.09E+14,104436,3410898,0.5334
27-11-2017,RELIANCE,EQ,951.1,947.25,957.5,944,952.5,951.35,949.61,4680074,4.44E+14,97924,2384703,0.5095
28-11-2017,RELIANCE,EQ,951.35,949.85,951.35,938.1,942.4,943.35,944.15,4641893,4.38E+14,109264,2738861,0.59
29-11-2017,RELIANCE,EQ,943.35,941.85,950,941,943.45,946,946.8,3674864,3.48E+14,86735,2029868,0.5524
30-11-2017,RELIANCE,EQ,946,941.45,941.45,919.5,922.5,921.55,925.7,9434893,8.73E+14,144271,5722173,0.6065
01-12-2017,RELIANCE,EQ,921.55,924.45,931.25,907.7,909.5,910.1,918.22,5081389,4.67E+14,101581,1664223,0.3275
04-12-2017,RELIANCE,EQ,910.1,913.5,913.8,897.35,902.6,901.6,902.87,4618847,4.17E+14,98705,1947974,0.4217
05-12-2017,RELIANCE,EQ,901.6,901.05,920.75,895.45,914.3,913.7,911.85,8369174,7.63E+14,130046,3775734,0.4511
06-12-2017,RELIANCE,EQ,913.7,910,930.3,908.8,929,926.65,923.12,11007689,1.02E+15,116174,5913583,0.5372
07-12-2017,RELIANCE,EQ,926.65,930.05,936,923,932.45,931.55,928.69,5529565,5.14E+14,108371,2924032,0.5288
08-12-2017,RELIANCE,EQ,931.55,933.85,936.95,919.05,921.3,921,925.59,5588486,5.17E+14,118138,2963675,0.5303
11-12-2017,RELIANCE,EQ,921,922.45,926,913.55,916.5,916.15,917.67,4933853,4.53E+14,91965,2652465,0.5376
12-12-2017,RELIANCE,EQ,916.15,915.95,929,908,917.75,915.6,920.76,7215014,6.64E+14,107416,3034717,0.4206
13-12-2017,RELIANCE,EQ,915.6,916.9,924.95,910.7,914.75,914.65,919.03,4182097,3.84E+14,66952,1368151,0.3271
14-12-2017,RELIANCE,EQ,914.65,919,924.9,908.75,924,921.5,915.89,5021130,4.60E+14,97478,2236820,0.4455
15-12-2017,RELIANCE,EQ,921.5,931,932.95,917.7,921,919.75,922.67,11158706,1.03E+15,178864,7983980,0.7155
18-12-2017,RELIANCE,EQ,919.75,911.95,932.65,862.65,922.45,921,916.28,8494801,7.78E+14,131395,2365873,0.2785
19-12-2017,RELIANCE,EQ,921,923.6,927,920,926.85,925.95,924.26,4064982,3.76E+14,78194,1941789,0.4777
20-12-2017,RELIANCE,EQ,925.95,925.9,927.4,917,918.75,918.15,920.58,4774414,4.40E+14,122373,2796408,0.5857
21-12-2017,RELIANCE,EQ,918.15,918.45,923.95,910,913,912.95,917.28,4147162,3.80E+14,91666,2425548,0.5849
22-12-2017,RELIANCE,EQ,912.95,914.65,922.4,909.3,919.8,920.4,917.93,4872675,4.47E+14,107550,2501910,0.5135
26-12-2017,RELIANCE,EQ,920.4,924.85,938.9,918.15,936,929.8,925.15,5301456,4.90E+14,88411,3034867,0.5725
27-12-2017,RELIANCE,EQ,929.8,933,937.5,919,923.25,923.75,930.28,4352384,4.05E+14,107845,2086939,0.4795
28-12-2017,RELIANCE,EQ,923.75,925.25,934.4,919.1,922.6,924.2,924.83,7091515,6.56E+14,92078,3829171,0.54
29-12-2017,RELIANCE,EQ,924.2,926.5,932.3,918.5,920.1,921.05,924.13,5069838,4.69E+14,102691,2516140,0.4963
01-01-2018,RELIANCE,EQ,921.05,922.7,922.7,907.5,909.5,909.75,913.43,4321686,3.95E+14,61538,2615951,0.6053
02-01-2018,RELIANCE,EQ,909.75,913,919.55,906.4,911.5,911.15,912.92,4342815,3.96E+14,63346,1835805,0.4227
03-01-2018,RELIANCE,EQ,911.15,925,926,913.05,915.5,914.8,920.1,6175312,5.68E+14,101162,2679871,0.434
04-01-2018,RELIANCE,EQ,914.8,918.15,921.8,915.7,920.5,920.3,919.08,4118581,3.79E+14,92195,2666331,0.6474
05-01-2018,RELIANCE,EQ,920.3,921.8,926.9,920.25,923,923.25,923.12,3401905,3.14E+14,59095,1641153,0.4824
08-01-2018,RELIANCE,EQ,923.25,926.1,931,923.5,926.6,928.55,927.42,4035417,3.74E+14,71254,2338783,0.5796
09-01-2018,RELIANCE,EQ,928.55,928.15,943.9,924,940,940.95,938.57,6534997,6.13E+14,130260,2793438,0.4275
10-01-2018,RELIANCE,EQ,940.95,943,947.4,935.5,941.5,942.35,942.13,5361502,5.05E+14,88179,3071989,0.573
11-01-2018,RELIANCE,EQ,942.35,941.8,942.65,935,936.9,937.75,939.68,3588727,3.37E+14,61745,2236859,0.6233
12-01-2018,RELIANCE,EQ,937.75,943,952.8,938.25,946.6,949,946.82,6890028,6.52E+14,120871,3367729,0.4888
15-01-2018,RELIANCE,EQ,949,950,958.5,945.2,947.6,949.15,952.57,5084113,4.84E+14,67051,3050153,0.5999
16-01-2018,RELIANCE,EQ,949.15,947.7,947.7,920,923.8,922.95,930.84,4948895,4.61E+14,112950,2257272,0.4561
17-01-2018,RELIANCE,EQ,922.95,926,929,907,924.1,924.5,921.46,6036432,5.56E+14,113531,2867770,0.4751
18-01-2018,RELIANCE,EQ,924.5,929,929.6,915.1,922,919.7,922.33,4289053,3.96E+14,96415,1953284,0.4554
19-01-2018,RELIANCE,EQ,919.7,923,934.4,922.1,934.2,931.3,928.48,4559564,4.23E+14,104474,1700020,0.3728
22-01-2018,RELIANCE,EQ,931.3,948,974.3,940,970.2,971.5,959.81,20892838,2.01E+15,324891,7211234,0.3452
23-01-2018,RELIANCE,EQ,971.5,975,990.95,975,982.05,983.25,984.66,10298500,1.01E+15,189970,4375134,0.4248
24-01-2018,RELIANCE,EQ,983.25,981.75,981.75,962.65,967.95,966.35,968.16,6532672,6.32E+14,112501,3339394,0.5112
25-01-2018,RELIANCE,EQ,966.35,967.9,972,956.15,963.95,965.9,963.99,6249419,6.02E+14,124818,3361900,0.538
29-01-2018,RELIANCE,EQ,965.9,966.2,977.3,959.3,963.7,964.5,968.68,4524605,4.38E+14,98469,2245340,0.4963
30-01-2018,RELIANCE,EQ,964.5,965.8,965.8,949,950,950.4,956.43,4198139,4.02E+14,67935,2568921,0.6119
31-01-2018,RELIANCE,EQ,950.4,950,964.5,941.55,962,961.3,958.82,5738209,5.50E+14,118233,3180140,0.5542
01-02-2018,RELIANCE,EQ,961.3,963.25,972.6,936.6,945,943.85,955.08,7554587,7.22E+14,126370,3415032,0.452
02-02-2018,RELIANCE,EQ,943.85,935,943.95,901,901.9,904.35,917.5,13242095,1.21E+15,233056,8153043,0.6157
05-02-2018,RELIANCE,EQ,904.35,894,912.5,881.8,907,902.15,902.03,8773525,7.91E+14,208567,4974348,0.567
06-02-2018,RELIANCE,EQ,902.15,877,898,871,893.4,892.1,884.19,11000567,9.73E+14,223859,5774757,0.525
07-02-2018,RELIANCE,EQ,892.1,902.55,905.4,890,892.45,894.4,897.52,7100838,6.37E+14,167780,3968480,0.5589
08-02-2018,RELIANCE,EQ,894.4,897.9,910.65,892.35,906.2,904.55,903.17,6320734,5.71E+14,184671,3350338,0.5301
09-02-2018,RELIANCE,EQ,904.55,889,902,886,899.95,897.85,895.97,5294279,4.74E+14,134990,2528662,0.4776
12-02-2018,RELIANCE,EQ,897.85,903,918.2,902.05,914,915.5,910.17,5429792,4.94E+14,117785,2864468,0.5275
14-02-2018,RELIANCE,EQ,915.5,923,942.5,921,929,933.65,930.9,10170959,9.47E+14,207422,5714896,0.5619
15-02-2018,RELIANCE,EQ,933.65,937.65,945.75,928.15,936.1,935.65,938.06,6109454,5.73E+14,110875,2385409,0.3904
16-02-2018,RELIANCE,EQ,935.65,939.6,942.6,918.1,920.45,921.3,930.32,4401672,4.09E+14,89938,1942920,0.4414
19-02-2018,RELIANCE,EQ,921.3,921,932,913.55,928.3,927,922.39,4087936,3.77E+14,76979,1510482,0.3695
20-02-2018,RELIANCE,EQ,927,929,929.55,918.8,919.9,921.1,923.11,3866919,3.57E+14,73125,1883636,0.4871
21-02-2018,RELIANCE,EQ,921.1,930,932.5,922.15,929,929.35,927.21,5448230,5.05E+14,115472,3286057,0.6031
22-02-2018,RELIANCE,EQ,929.35,922,931,920,921,924.35,924.97,5118850,4.73E+14,95362,2583649,0.5047
23-02-2018,RELIANCE,EQ,924.35,925.4,938,922.75,934,934.25,931.77,4850839,4.52E+14,107785,2720599,0.5609
26-02-2018,RELIANCE,EQ,934.25,939,944.9,936.6,938.75,938.7,941.3,3856478,3.63E+14,76681,2134416,0.5535
27-02-2018,RELIANCE,EQ,938.7,939,955.8,938.35,951.5,950.5,949.05,6410097,6.08E+14,97701,3270098,0.5101
28-02-2018,RELIANCE,EQ,950.5,945.95,957.1,943.2,951,954.55,953.33,25898694,2.47E+15,245932,19148342,0.7394
01-03-2018,RELIANCE,EQ,954.55,949.75,959.9,945.95,948.05,948.4,951.47,4094652,3.90E+14,82999,2074420,0.5066
05-03-2018,RELIANCE,EQ,948.4,943,950.15,921.6,922.65,924.1,932.35,5634893,5.25E+14,105746,2770783,0.4917
06-03-2018,RELIANCE,EQ,924.1,929,936.2,905.1,908.65,910.85,926.46,7323680,6.79E+14,119522,4340221,0.5926
07-03-2018,RELIANCE,EQ,910.85,909.25,909.25,888.05,892.4,889.75,898.07,7247708,6.51E+14,162870,4114512,0.5677
08-03-2018,RELIANCE,EQ,889.75,897.65,914.5,893.3,911,911.45,903.98,6072983,5.49E+14,110989,2821293,0.4646
09-03-2018,RELIANCE,EQ,911.45,914.9,919.35,911.05,915,913.1,914.72,4863577,4.45E+14,110348,2706076,0.5564
12-03-2018,RELIANCE,EQ,913.1,920,933.1,917.55,931.95,930.3,924.01,3801407,3.51E+14,70971,1844960,0.4853
13-03-2018,RELIANCE,EQ,930.3,931.9,936,921.35,934,931.85,929.52,5096825,4.74E+14,72560,2290961,0.4495
14-03-2018,RELIANCE,EQ,931.85,928.8,932.05,919.2,931.55,929.05,923.15,6731530,6.21E+14,79487,3237828,0.481
15-03-2018,RELIANCE,EQ,929.05,925,929.45,910,911,911.8,918.37,5811424,5.34E+14,70975,2849596,0.4903
16-03-2018,RELIANCE,EQ,911.8,909,909.7,886.05,904,900.05,898.82,14087564,1.27E+15,221824,9248266,0.6565
19-03-2018,RELIANCE,EQ,900.05,901,906.9,892,895,895.5,898.02,5774392,5.19E+14,111279,2595730,0.4495
20-03-2018,RELIANCE,EQ,895.5,893.3,904,887.05,892,889.8,894.96,6945721,6.22E+14,111138,3726794,0.5366
21-03-2018,RELIANCE,EQ,889.8,894.85,902.35,893.3,896,896.9,897.27,6727261,6.04E+14,126549,3864583,0.5745
22-03-2018,RELIANCE,EQ,896.9,896,911.95,895.75,908.9,908.15,907.73,10116965,9.18E+14,135445,6244257,0.6172
23-03-2018,RELIANCE,EQ,908.15,890.6,900,889.1,892.5,893.9,894.9,10729694,9.60E+14,115124,7669459,0.7148
26-03-2018,RELIANCE,EQ,893.9,893.95,904.3,892.5,901.5,901.1,898.73,6047262,5.43E+14,121961,3636901,0.6014
27-03-2018,RELIANCE,EQ,901.1,907.2,910.75,897,898.3,899.8,903.51,6939577,6.27E+14,107921,4642015,0.6689
28-03-2018,RELIANCE,EQ,899.8,895.8,895.85,880,881.6,882.7,886.65,8759586,7.77E+14,164624,5760321,0.6576
02-04-2018,RELIANCE,EQ,882.7,893,900.95,886.5,892.95,892.95,894.38,5712065,5.11E+14,138967,3627851,0.6351
03-04-2018,RELIANCE,EQ,892.95,891,901.7,885.25,901,899.55,891.67,6364728,5.68E+14,106660,4357033,0.6846
04-04-2018,RELIANCE,EQ,899.55,904.7,911.8,892.05,893.25,894.9,901.57,6498407,5.86E+14,90218,3792126,0.5835
05-04-2018,RELIANCE,EQ,894.9,905.1,910,903.5,908,908.2,907.4,3898676,3.54E+14,76386,2302327,0.5905
06-04-2018,RELIANCE,EQ,908.2,908,918.5,905,911.95,911,912.81,4418462,4.03E+14,76788,2226588,0.5039
09-04-2018,RELIANCE,EQ,911,912.55,919,912.55,915,916,916.01,3572251,3.27E+14,73839,2250338,0.6299
10-04-2018,RELIANCE,EQ,916,918.4,923.9,914.15,915.5,917.05,919.12,3865402,3.55E+14,80941,2362123,0.6111
11-04-2018,RELIANCE,EQ,917.05,921.8,932.75,916.05,931.75,930.85,927.88,6007539,5.57E+14,109450,3174364,0.5284
12-04-2018,RELIANCE,EQ,930.85,929.85,936.65,924.2,927.1,928.7,929.39,4947725,4.60E+14,81750,2709544,0.5476
13-04-2018,RELIANCE,EQ,928.7,932.7,941.7,928.7,939.85,938.85,937.05,5767984,5.40E+14,102901,3471103,0.6018
16-04-2018,RELIANCE,EQ,938.85,934.45,940,928.5,938.1,937.05,932.57,4084450,3.81E+14,104874,2628073,0.6434
17-04-2018,RELIANCE,EQ,937.05,940,947.2,936,945,944.25,942.33,4388713,4.14E+14,107244,2792594,0.6363
18-04-2018,RELIANCE,EQ,944.25,945.25,948.2,935.05,937.7,938,941.25,3365196,3.17E+14,90717,2111686,0.6275
19-04-2018,RELIANCE,EQ,938,939.1,945,935,942,942.3,941.25,4481413,4.22E+14,49239,2947293,0.6577
20-04-2018,RELIANCE,EQ,942.3,938,941.85,921.2,930,927.9,928.21,3349519,3.11E+14,72993,1740154,0.5195
23-04-2018,RELIANCE,EQ,927.9,930,944.35,928.5,935,936,936.28,3508515,3.28E+14,74884,1921427,0.5476
24-04-2018,RELIANCE,EQ,936,935.8,975.7,935,971.6,970.05,959.86,9107264,8.74E+14,161209,3460005,0.3799
25-04-2018,RELIANCE,EQ,970.05,973.65,981.8,963.55,972,970.5,971,6436620,6.25E+14,125144,2040807,0.3171
26-04-2018,RELIANCE,EQ,970.5,973,988,962.25,973.15,975.35,977.14,15588001,1.52E+15,191487,8531489,0.5473
27-04-2018,RELIANCE,EQ,975.35,989.8,1011,985.5,996.5,996.3,999.97,11666267,1.17E+15,173541,4260032,0.3652
30-04-2018,RELIANCE,EQ,996.3,982,992.6,960,963.5,963.3,969.39,8871802,8.60E+14,170165,3221915,0.3632
02-05-2018,RELIANCE,EQ,963.3,967,979.2,965.05,974.8,972.7,973.34,6117761,5.95E+14,148402,3572199,0.5839
03-05-2018,RELIANCE,EQ,972.7,977.9,977.9,959.25,962,961.6,964.27,3947546,3.81E+14,84753,1962554,0.4972
04-05-2018,RELIANCE,EQ,961.6,962.85,964.7,950,953.6,953.95,954.68,3795692,3.62E+14,119312,2179011,0.5741
07-05-2018,RELIANCE,EQ,953.95,958.85,973.25,956.35,971.9,971,963.82,3512532,3.39E+14,87310,1558672,0.4437
08-05-2018,RELIANCE,EQ,971,977.5,982,965.2,966,967.1,972.41,4934036,4.80E+14,104703,2886310,0.585
09-05-2018,RELIANCE,EQ,967.1,965.9,984.3,962.25,976.2,976.7,973.59,4494423,4.38E+14,96826,2151911,0.4788
10-05-2018,RELIANCE,EQ,976.7,980,984.6,974.25,979.15,981.15,980.67,4014645,3.94E+14,74806,2062636,0.5138
11-05-2018,RELIANCE,EQ,981.15,981.25,991.3,977.75,986,989.25,986.84,4011516,3.96E+14,76911,1936607,0.4828
14-05-2018,RELIANCE,EQ,989.25,991.95,991.95,976.7,984.95,986.6,984.23,2579561,2.54E+14,56447,1192913,0.4624
15-05-2018,RELIANCE,EQ,986.6,983.05,1000,976.65,978.55,978.95,988.75,4800923,4.75E+14,100265,2160312,0.45
16-05-2018,RELIANCE,EQ,978.95,974,974,952.45,954.4,956.15,962.49,8613363,8.29E+14,116722,4335906,0.5034
17-05-2018,RELIANCE,EQ,956.15,959.35,960,941.5,944,945.35,949.68,4733477,4.50E+14,119057,2896065,0.6118
18-05-2018,RELIANCE,EQ,945.35,945.6,953.5,932,934.5,933.85,941.11,5230037,4.92E+14,117002,2639728,0.5047
21-05-2018,RELIANCE,EQ,933.85,930.75,935.7,922.1,934.8,931.35,927.05,6624893,6.14E+14,83977,3776097,0.57
22-05-2018,RELIANCE,EQ,931.35,933.15,934,925,927.1,926.75,930.25,5170585,4.81E+14,78323,2425892,0.4692
23-05-2018,RELIANCE,EQ,926.75,926,926,909.15,913.8,912.25,917.49,4567562,4.19E+14,111713,2429374,0.5319
24-05-2018,RELIANCE,EQ,912.25,914,921,910.15,917.95,915.85,916.46,5317983,4.87E+14,96010,2683128,0.5045
25-05-2018,RELIANCE,EQ,915.85,916,923.4,914.45,922,920.8,920.3,8129520,7.48E+14,94418,4874804,0.5996
28-05-2018,RELIANCE,EQ,920.8,924.9,927,918.1,919.95,920.4,922.21,5197835,4.79E+14,98317,2438491,0.4691
29-05-2018,RELIANCE,EQ,920.4,921.5,928,914.4,916.9,917.45,920.32,8173396,7.52E+14,113106,5810543,0.7109
30-05-2018,RELIANCE,EQ,917.45,914.85,923.2,906.6,915.8,916.1,915.8,5991222,5.49E+14,135401,3269611,0.5457
31-05-2018,RELIANCE,EQ,916.1,921,922.3,914.55,920.3,921.35,921.07,16951801,1.56E+15,166442,13107087,0.7732
01-06-2018,RELIANCE,EQ,921.35,920,935.75,918.45,928.6,930.55,926.94,8765835,8.13E+14,136941,4890383,0.5579
04-06-2018,RELIANCE,EQ,930.55,933.4,944,930.55,941.5,940.85,939.73,5600357,5.26E+14,237083,2937842,0.5246
05-06-2018,RELIANCE,EQ,940.85,942.8,955,941,948.9,947.65,949.46,7971524,7.57E+14,169905,4928650,0.6183
06-06-2018,RELIANCE,EQ,947.65,947,956,942.65,954,954.4,952.01,4189483,3.99E+14,108083,2708703,0.6465
07-06-2018,RELIANCE,EQ,954.4,954.9,976,954.45,970.85,971.35,969.3,6857300,6.65E+14,202014,4501975,0.6565
08-06-2018,RELIANCE,EQ,971.35,966.35,986.55,960.6,983.1,984.35,974.6,6532599,6.37E+14,143699,3812961,0.5837
11-06-2018,RELIANCE,EQ,984.35,987.1,999.95,979.05,980.05,982.65,991.25,6866053,6.81E+14,169285,4298747,0.6261
12-06-2018,RELIANCE,EQ,982.65,983.4,1000,980.3,999.4,997.15,991.14,7445221,7.38E+14,150601,4766496,0.6402
13-06-2018,RELIANCE,EQ,997.15,1000,1005.9,989.5,1002.5,1002.5,999.25,5926020,5.92E+14,143644,2871545,0.4846
14-06-2018,RELIANCE,EQ,1002.5,997.45,1011.8,987.4,1007,1007.95,1001.22,5484867,5.49E+14,130819,2218107,0.4044
15-06-2018,RELIANCE,EQ,1007.95,1006,1023.5,999.25,1012.45,1014.2,1015.48,11294702,1.15E+15,227359,6385232,0.5653
18-06-2018,RELIANCE,EQ,1014.2,1008.8,1020.45,1007,1014.1,1015.55,1014.97,5652374,5.74E+14,114998,3492837,0.6179
19-06-2018,RELIANCE,EQ,1015.55,1013.9,1014.8,993.65,995.6,996.05,1002.7,6346101,6.36E+14,169205,3674239,0.579
20-06-2018,RELIANCE,EQ,996.05,996,1022.9,994.85,1019.2,1019.25,1015.65,7193824,7.31E+14,176300,3287906,0.457
21-06-2018,RELIANCE,EQ,1019.25,1023.45,1036,1021.3,1031.6,1031.95,1030.56,10509756,1.08E+15,218105,5465096,0.52
22-06-2018,RELIANCE,EQ,1031.95,1028.4,1029.2,1008.45,1011.65,1012.5,1014.6,16169978,1.64E+15,159059,7986234,0.4939
25-06-2018,RELIANCE,EQ,1012.5,1011.4,1016.5,1002.3,1005,1004.45,1010.49,5197694,5.25E+14,93795,2676512,0.5149
26-06-2018,RELIANCE,EQ,1004.45,1006,1006,975.25,978.3,978.95,986.72,8068585,7.96E+14,176505,5009123,0.6208
27-06-2018,RELIANCE,EQ,978.95,978.5,985.4,962.7,963.7,965.85,973.82,8958555,8.72E+14,179753,4764722,0.5319
28-06-2018,RELIANCE,EQ,965.85,962,968.5,940.3,948,944.95,952.67,8581234,8.18E+14,156175,4508940,0.5254
29-06-2018,RELIANCE,EQ,944.95,949.1,975.5,949,973.2,972.45,967.48,7966401,7.71E+14,152587,4374071,0.5491
02-07-2018,RELIANCE,EQ,972.45,972.35,972.35,957,960.05,960.6,962.14,6660916,6.41E+14,83823,4155523,0.6239
03-07-2018,RELIANCE,EQ,960.6,965,978.45,960.35,972.2,971.3,972.1,5067261,4.93E+14,117456,1809418,0.3571
04-07-2018,RELIANCE,EQ,971.3,971.8,992,971,991,990.1,982.92,5000724,4.92E+14,114594,1659398,0.3318
05-07-2018,RELIANCE,EQ,990.1,997,1008.4,958.6,964.65,964.5,988.25,18719353,1.85E+15,309468,5001526,0.2672
06-07-2018,RELIANCE,EQ,964.5,964.75,983,964.5,977.5,977.55,977.82,9161266,8.96E+14,164393,4334629,0.4731
09-07-2018,RELIANCE,EQ,977.55,987.1,1000,983.5,996,997.1,991.93,5170189,5.13E+14,126126,2125680,0.4111
10-07-2018,RELIANCE,EQ,997.1,1002.75,1028.5,1000,1027.5,1025.7,1018.86,10444513,1.06E+15,204258,5119543,0.4902
11-07-2018,RELIANCE,EQ,1025.7,1025,1040.9,1017.85,1040,1038.8,1030.85,8665072,8.93E+14,196687,4132538,0.4769
12-07-2018,RELIANCE,EQ,1038.8,1044.35,1099,1042.6,1080.9,1082.35,1080.29,24109297,2.60E+15,383215,8426615,0.3495
13-07-2018,RELIANCE,EQ,1082.35,1080.5,1109,1080,1101,1099.8,1098.67,17967282,1.97E+15,288822,6936199,0.386
16-07-2018,RELIANCE,EQ,1099.8,1099.8,1108.9,1073.05,1078.65,1076.2,1082.43,6595781,7.14E+14,140095,2315158,0.351
17-07-2018,RELIANCE,EQ,1076.2,1078.3,1095.95,1069.6,1094,1092.35,1085.22,6469256,7.02E+14,145535,2479774,0.3833
18-07-2018,RELIANCE,EQ,1092.35,1098.4,1104.6,1077.3,1093.3,1092.55,1091.64,4682099,5.11E+14,110961,1252943,0.2676
19-07-2018,RELIANCE,EQ,1092.55,1093.3,1115,1086.35,1114.35,1104.85,1098.53,5433617,5.97E+14,193943,2239525,0.4122
20-07-2018,RELIANCE,EQ,1104.85,1113.4,1138.5,1111.9,1127.65,1128.65,1125.34,8018150,9.02E+14,203126,2628164,0.3278
23-07-2018,RELIANCE,EQ,1128.65,1129.8,1129.8,1113.1,1120.5,1120.3,1119.33,5842496,6.54E+14,100779,3433559,0.5877
24-07-2018,RELIANCE,EQ,1120.3,1122,1126.75,1107.4,1111,1110.95,1115.46,4469144,4.99E+14,150186,2148011,0.4806
25-07-2018,RELIANCE,EQ,1110.95,1110,1123,1104.2,1112.65,1115.15,1116.21,5949680,6.64E+14,121293,3074960,0.5168
26-07-2018,RELIANCE,EQ,1115.15,1110.1,1121.5,1107.8,1112.1,1110.65,1113.9,6424867,7.16E+14,131788,4020019,0.6257
27-07-2018,RELIANCE,EQ,1110.65,1119.5,1137.4,1112.15,1128,1129.85,1127.43,6679468,7.53E+14,140124,2217077,0.3319
30-07-2018,RELIANCE,EQ,1129.85,1130,1157.3,1128,1152,1151.4,1143.36,13872467,1.59E+15,221335,6108940,0.4404
31-07-2018,RELIANCE,EQ,1151.4,1151,1190.4,1147.15,1184.15,1186,1171.82,13875377,1.63E+15,207197,5751741,0.4145
01-08-2018,RELIANCE,EQ,1186,1190.4,1202.9,1185.4,1188.7,1192.35,1193.58,9704295,1.16E+15,174970,3037359,0.313
02-08-2018,RELIANCE,EQ,1192.35,1191.5,1191.5,1165.95,1169.1,1168.35,1174.13,6248975,7.34E+14,147732,2437701,0.3901
03-08-2018,RELIANCE,EQ,1168.35,1175,1183.5,1169.55,1175.4,1176.95,1175.98,6645397,7.81E+14,155679,3103032,0.4669
06-08-2018,RELIANCE,EQ,1176.95,1176.7,1196,1175.35,1194.45,1192.6,1188.86,4016418,4.77E+14,96976,1410496,0.3512
07-08-2018,RELIANCE,EQ,1192.6,1194.9,1201.4,1177,1184.7,1184.2,1186.35,4059460,4.82E+14,104725,1487015,0.3663
08-08-2018,RELIANCE,EQ,1184.2,1185,1222.5,1185,1220.8,1217.7,1204.7,7912437,9.53E+14,166500,2923306,0.3695
09-08-2018,RELIANCE,EQ,1217.7,1221.5,1231.7,1212,1218.5,1217.95,1221.41,6846928,8.36E+14,135398,2921760,0.4267
10-08-2018,RELIANCE,EQ,1217.95,1211,1215,1202.3,1204,1204.2,1207.99,3581210,4.33E+14,97265,1461098,0.408
13-08-2018,RELIANCE,EQ,1204.2,1197.55,1199.95,1182.7,1189.5,1187.7,1191.83,4668159,5.56E+14,134889,2275557,0.4875
14-08-2018,RELIANCE,EQ,1187.7,1190,1217.2,1184.3,1211.9,1210.6,1203.27,5299536,6.38E+14,107665,1807539,0.3411
16-08-2018,RELIANCE,EQ,1210.6,1203.25,1216,1195.5,1200,1200.8,1204.69,5982490,7.21E+14,134533,2599428,0.4345
17-08-2018,RELIANCE,EQ,1200.8,1209,1215.4,1200.05,1202.65,1203.75,1208.89,3830992,4.63E+14,82052,1369817,0.3576
20-08-2018,RELIANCE,EQ,1203.75,1207.9,1236.8,1207.65,1235.15,1234.9,1227.54,7607036,9.34E+14,187210,3757248,0.4939
21-08-2018,RELIANCE,EQ,1234.9,1237.25,1251.5,1227,1246.7,1247.2,1244.28,7279641,9.06E+14,145104,3175536,0.4362
23-08-2018,RELIANCE,EQ,1247.2,1246.3,1274,1238.4,1266.9,1269.45,1259.12,7968123,1.00E+15,170316,3223808,0.4046
24-08-2018,RELIANCE,EQ,1269.45,1265.25,1279.95,1260.05,1277,1277.5,1271.78,6652005,8.46E+14,127779,2081971,0.313
27-08-2018,RELIANCE,EQ,1277.5,1279.4,1295.85,1278.75,1292,1291.5,1290.31,5572177,7.19E+14,122788,2230945,0.4004
28-08-2018,RELIANCE,EQ,1291.5,1296,1323,1295,1322.5,1319,1311.31,8694751,1.14E+15,179953,2737776,0.3149
29-08-2018,RELIANCE,EQ,1319,1316.3,1329,1290.2,1293.9,1294.2,1309.99,11077203,1.45E+15,188973,5194828,0.469
30-08-2018,RELIANCE,EQ,1294.2,1293.6,1297.15,1270.45,1277,1274.45,1278.51,9850042,1.26E+15,178483,4318202,0.4384
31-08-2018,RELIANCE,EQ,1274.45,1270,1270,1236.6,1238.95,1241.65,1247.15,15305857,1.91E+15,283195,9238143,0.6036
03-09-2018,RELIANCE,EQ,1241.65,1245,1257.9,1226.05,1228.1,1229.15,1241.4,12200022,1.51E+15,210884,5112877,0.4191
04-09-2018,RELIANCE,EQ,1229.15,1235.15,1254.8,1229,1245.3,1241.95,1241.44,8838770,1.10E+15,201777,2413230,0.273
05-09-2018,RELIANCE,EQ,1241.95,1242.5,1252.65,1208.5,1226,1227,1230.06,10324923,1.27E+15,197839,4149062,0.4018
06-09-2018,RELIANCE,EQ,1227,1230.15,1265.7,1225.35,1261,1261.4,1245.01,11195043,1.39E+15,212381,4006564,0.3579
07-09-2018,RELIANCE,EQ,1261.4,1264.9,1281.35,1254.5,1277.05,1278.6,1272.05,10692787,1.36E+15,195122,4693947,0.439
10-09-2018,RELIANCE,EQ,1278.6,1275,1277,1250.1,1254.4,1255.85,1263.51,7059008,8.92E+14,158438,2590230,0.3669
11-09-2018,RELIANCE,EQ,1255.85,1259,1268.4,1234.25,1236.5,1237.7,1248.31,10874768,1.36E+15,158160,2822017,0.2595
12-09-2018,RELIANCE,EQ,1237.7,1251.8,1258.7,1228.85,1251.1,1252.5,1243.62,8065553,1.00E+15,173096,2060692,0.2555
14-09-2018,RELIANCE,EQ,1252.5,1259.4,1275.6,1247.65,1252.55,1253.15,1258.4,7878583,9.91E+14,171172,3669268,0.4657
17-09-2018,RELIANCE,EQ,1253.15,1250.75,1250.75,1221.6,1224,1225.9,1232.59,6754086,8.33E+14,160893,2267155,0.3357
18-09-2018,RELIANCE,EQ,1225.9,1226,1239.4,1214.35,1215.4,1217.15,1228.49,7616412,9.36E+14,157438,2748827,0.3609
19-09-2018,RELIANCE,EQ,1217.15,1224,1224,1201,1212.95,1210.75,1214.62,11265786,1.37E+15,184306,4748466,0.4215
21-09-2018,RELIANCE,EQ,1210.75,1219,1237.4,1183.5,1216.2,1217.5,1223.31,19070172,2.33E+15,269984,10515967,0.5514
24-09-2018,RELIANCE,EQ,1217.5,1214.45,1239.9,1204.5,1234.55,1232.05,1225.23,10102589,1.24E+15,165515,4847608,0.4798
25-09-2018,RELIANCE,EQ,1232.05,1235.5,1245,1195,1229.75,1230.6,1226.67,9715020,1.19E+15,243108,3878485,0.3992
26-09-2018,RELIANCE,EQ,1230.6,1239,1253.95,1227.15,1253.5,1251.4,1239.18,6396828,7.93E+14,136937,2528972,0.3953
27-09-2018,RELIANCE,EQ,1251.4,1255,1263,1237.5,1252.05,1253.75,1252.61,10808749,1.35E+15,203082,5522509,0.5109
28-09-2018,RELIANCE,EQ,1253.75,1259.9,1271.7,1247.3,1254.35,1257.95,1259.94,11073023,1.40E+15,193793,6069287,0.5481
01-10-2018,RELIANCE,EQ,1257.95,1257.7,1257.7,1204,1235.6,1231.7,1231.68,7332693,9.03E+14,186000,2736679,0.3732
03-10-2018,RELIANCE,EQ,1231.7,1229.5,1239.6,1200.05,1201.2,1205.1,1218.04,7376575,8.98E+14,200180,3256864,0.4415
04-10-2018,RELIANCE,EQ,1205.1,1189.5,1190.4,1106,1108.5,1122.25,1140.4,23212443,2.65E+15,456572,8775930,0.3781
05-10-2018,RELIANCE,EQ,1122.25,1099.5,1115.3,1038.15,1049,1048.85,1079.24,21943190,2.37E+15,439992,9233066,0.4208
08-10-2018,RELIANCE,EQ,1048.85,1050,1117,1025.55,1110,1109.4,1082.04,24679428,2.67E+15,480539,7274941,0.2948
09-10-2018,RELIANCE,EQ,1109.4,1121.65,1123.3,1081.2,1083,1090.05,1105.24,10991196,1.21E+15,247463,2649182,0.241
10-10-2018,RELIANCE,EQ,1090.05,1093.9,1115.85,1084.3,1103,1102.1,1101.57,9502176,1.05E+15,215681,3098938,0.3261
11-10-2018,RELIANCE,EQ,1102.1,1064,1114.75,1043,1090,1087.8,1086.1,13224172,1.44E+15,278072,4793025,0.3624
12-10-2018,RELIANCE,EQ,1087.8,1104.95,1129,1101.9,1125.5,1126.55,1121.38,9058536,1.02E+15,192795,3444135,0.3802
15-10-2018,RELIANCE,EQ,1126.55,1129.9,1146.9,1118.15,1137.75,1139.75,1136.88,8871776,1.01E+15,200369,3286277,0.3704
16-10-2018,RELIANCE,EQ,1139.75,1146,1167.4,1140,1166,1163.8,1154.23,7478601,8.63E+14,153398,2436006,0.3257
17-10-2018,RELIANCE,EQ,1163.8,1179,1179.35,1140,1151,1151.3,1166.52,12785646,1.49E+15,203752,5683158,0.4445
19-10-2018,RELIANCE,EQ,1151.3,1100,1111,1070.25,1100.3,1101.3,1092.05,25421229,2.78E+15,526528,11760364,0.4626
22-10-2018,RELIANCE,EQ,1101.3,1110,1114.8,1057.35,1063.2,1062.65,1084.3,13165542,1.43E+15,324137,5575032,0.4235
23-10-2018,RELIANCE,EQ,1062.65,1052.75,1064.7,1043.65,1061.7,1054.7,1053.27,10573730,1.11E+15,232603,4935700,0.4668
24-10-2018,RELIANCE,EQ,1054.7,1074.9,1075.95,1031.4,1049,1045.75,1050.33,13655337,1.43E+15,218013,6374934,0.4668
25-10-2018,RELIANCE,EQ,1045.75,1036,1040.65,1016.4,1037.8,1030.8,1029.24,14096237,1.45E+15,233601,5933721,0.4209
26-10-2018,RELIANCE,EQ,1030.8,1032.9,1057,1022,1042.45,1044.9,1043.01,9182613,9.58E+14,214886,2807996,0.3058
29-10-2018,RELIANCE,EQ,1044.9,1046,1093.85,1046,1089,1087.8,1069.59,7671807,8.21E+14,169046,2524165,0.329
30-10-2018,RELIANCE,EQ,1087.8,1085.5,1085.5,1052.1,1056.9,1057,1065.23,8806701,9.38E+14,187775,3419851,0.3883
31-10-2018,RELIANCE,EQ,1057,1059,1065.85,1047,1058.2,1061.25,1059.51,16457691,1.74E+15,198506,7878322,0.4787
01-11-2018,RELIANCE,EQ,1061.25,1067.9,1067.9,1050,1055,1056.25,1059.03,9396027,9.95E+14,156986,4656665,0.4956
02-11-2018,RELIANCE,EQ,1056.25,1067,1081,1063.15,1074,1074.9,1072.3,16796200,1.80E+15,200419,8445647,0.5028
05-11-2018,RELIANCE,EQ,1074.9,1073.45,1092.7,1065,1092,1090.3,1081.82,7582518,8.20E+14,197240,2857717,0.3769
06-11-2018,RELIANCE,EQ,1090.3,1094,1112,1091.6,1101.75,1104.1,1104.23,8634266,9.53E+14,156053,2916693,0.3378
07-11-2018,RELIANCE,EQ,1104.1,1115,1115,1106.7,1111.4,1110.7,1110.53,1283997,1.43E+14,34192,440625,0.3432
09-11-2018,RELIANCE,EQ,1110.7,1106.25,1113.8,1085,1093,1093.45,1101.88,10840462,1.19E+15,215120,5841307,0.5388
12-11-2018,RELIANCE,EQ,1093.45,1097.7,1098.8,1074.55,1076,1080,1085.52,5801720,6.30E+14,152590,2645013,0.4559
13-11-2018,RELIANCE,EQ,1080,1074,1103,1070.05,1097.85,1099.45,1090.11,6811598,7.43E+14,143881,2108908,0.3096
14-11-2018,RELIANCE,EQ,1099.45,1105.05,1112.65,1085.5,1099,1097.95,1098.36,7787530,8.55E+14,159663,2994850,0.3846
15-11-2018,RELIANCE,EQ,1097.95,1096.95,1103,1086.5,1094.7,1096.85,1095.12,6831740,7.48E+14,163244,2856112,0.4181
16-11-2018,RELIANCE,EQ,1096.85,1097.95,1129.95,1097.1,1125,1127.4,1121.66,11031889,1.24E+15,255693,5587243,0.5065
19-11-2018,RELIANCE,EQ,1127.4,1132.9,1151.7,1131,1149.65,1150,1142.86,7308981,8.35E+14,197374,3592492,0.4915
20-11-2018,RELIANCE,EQ,1150,1145,1155.9,1130,1137,1137.4,1143.18,5719901,6.54E+14,138734,1793839,0.3136
21-11-2018,RELIANCE,EQ,1137.4,1137.5,1145.5,1107.05,1113.25,1112.9,1116.81,7507812,8.38E+14,178600,3064398,0.4082
22-11-2018,RELIANCE,EQ,1112.9,1114.5,1125.35,1100.1,1100.1,1102.85,1113.39,5792568,6.45E+14,134718,1519067,0.2622
26-11-2018,RELIANCE,EQ,1102.85,1109,1117.5,1097.4,1109.75,1109.75,1107.7,6386556,7.07E+14,131439,2438737,0.3819
27-11-2018,RELIANCE,EQ,1109.75,1107.9,1130,1105.45,1128.6,1128.2,1121.98,6810228,7.64E+14,143188,2501285,0.3673
28-11-2018,RELIANCE,EQ,1128.2,1132.45,1157.75,1126.3,1151.45,1152.65,1144.01,8003964,9.16E+14,173899,3299967,0.4123
29-11-2018,RELIANCE,EQ,1152.65,1161,1179.9,1160,1167.8,1168.5,1170.72,12636169,1.48E+15,185139,6306144,0.4991
30-11-2018,RELIANCE,EQ,1168.5,1172.3,1186,1162.3,1167.1,1167.55,1171.45,10717448,1.26E+15,248359,5180738,0.4834
03-12-2018,RELIANCE,EQ,1167.55,1174.9,1174.9,1148.5,1158,1156.45,1158.74,5569578,6.45E+14,223402,2281565,0.4096
04-12-2018,RELIANCE,EQ,1156.45,1158,1158,1142.2,1153.1,1152.3,1149.79,5192825,5.97E+14,138924,2107469,0.4058
05-12-2018,RELIANCE,EQ,1152.3,1143.75,1158.8,1139.3,1158.15,1155.15,1150.35,5819618,6.69E+14,133704,2225427,0.3824
06-12-2018,RELIANCE,EQ,1155.15,1149,1149,1118.25,1119.05,1123.65,1136.17,5866108,6.66E+14,167545,2029327,0.3459
07-12-2018,RELIANCE,EQ,1123.65,1129.45,1136.95,1108.35,1133.2,1133.8,1124.39,7214078,8.11E+14,208447,3026361,0.4195
10-12-2018,RELIANCE,EQ,1133.8,1110,1114.3,1083.1,1085,1090.25,1091.18,9381544,1.02E+15,312176,4443160,0.4736
11-12-2018,RELIANCE,EQ,1090.25,1066,1102.1,1055,1098,1097.55,1079.85,13494665,1.46E+15,288585,5185141,0.3842
12-12-2018,RELIANCE,EQ,1097.55,1099,1113.5,1087.75,1110.9,1110.5,1099.51,12605431,1.39E+15,207331,5196695,0.4123
13-12-2018,RELIANCE,EQ,1110.5,1128,1128,1095.05,1105.75,1107.05,1110.87,9297518,1.03E+15,191768,3456104,0.3717
14-12-2018,RELIANCE,EQ,1107.05,1103.1,1114.9,1091.8,1110,1112.2,1107.1,7221324,7.99E+14,194030,2836613,0.3928
17-12-2018,RELIANCE,EQ,1112.2,1115.95,1133,1111.5,1131.65,1129.9,1125.03,5064357,5.70E+14,123031,1583096,0.3126
18-12-2018,RELIANCE,EQ,1129.9,1123.3,1139,1120.5,1137.75,1136.4,1129.68,5870928,6.63E+14,112465,1463429,0.2493
19-12-2018,RELIANCE,EQ,1136.4,1141.5,1147.3,1133.2,1134.85,1136.8,1141.63,7368799,8.41E+14,164405,3731005,0.5063
20-12-2018,RELIANCE,EQ,1136.8,1121,1132.5,1116.15,1129.9,1128.45,1125.05,5764731,6.49E+14,185769,2014106,0.3494
21-12-2018,RELIANCE,EQ,1128.45,1125,1131.25,1096,1098,1100.2,1109.5,8281941,9.19E+14,218034,4108319,0.4961
24-12-2018,RELIANCE,EQ,1100.2,1100.9,1103.2,1086.55,1089.3,1089.15,1094.03,4144535,4.53E+14,117013,1170605,0.2824
26-12-2018,RELIANCE,EQ,1089.15,1085.8,1100,1065.65,1099.7,1098.35,1081.5,7210059,7.80E+14,156049,1909463,0.2648
27-12-2018,RELIANCE,EQ,1098.35,1107.2,1127,1104,1118.1,1120.2,1119.69,12478000,1.40E+15,216178,4046134,0.3243
28-12-2018,RELIANCE,EQ,1120.2,1125.5,1135.25,1121.2,1125.65,1125.55,1129.79,7666016,8.66E+14,130793,2256132,0.2943
31-12-2018,RELIANCE,EQ,1125.55,1130.95,1133.85,1116.2,1125.25,1121.25,1122.29,7222817,8.11E+14,155746,2448969,0.3391
01-01-2019,RELIANCE,EQ,1121.25,1125.25,1127.3,1110.1,1120.5,1121,1119.01,4455850,4.99E+14,76742,1306898,0.2933
02-01-2019,RELIANCE,EQ,1121,1114.5,1127,1101,1104.35,1106.4,1113.42,7144970,7.96E+14,147850,2543832,0.356
03-01-2019,RELIANCE,EQ,1106.4,1107.5,1114.6,1090.1,1090.3,1092.75,1101.37,7446457,8.20E+14,231404,2883339,0.3872
04-01-2019,RELIANCE,EQ,1092.75,1097.4,1104.45,1081.1,1099.6,1098.65,1093.06,8465141,9.25E+14,189220,3496807,0.4131
07-01-2019,RELIANCE,EQ,1098.65,1107,1118.45,1101,1104.9,1104.75,1110.32,5513559,6.12E+14,112082,2138247,0.3878
08-01-2019,RELIANCE,EQ,1104.75,1105.1,1109.95,1096,1101,1104.65,1103.82,5625153,6.21E+14,103758,2263675,0.4024
09-01-2019,RELIANCE,EQ,1104.65,1112,1117,1098.7,1109.25,1110.75,1110.55,5766805,6.40E+14,186143,2004031,0.3475
10-01-2019,RELIANCE,EQ,1110.75,1107.75,1111,1103,1107.6,1107.5,1106.3,4080283,4.51E+14,92025,2045495,0.5013
11-01-2019,RELIANCE,EQ,1107.5,1107.6,1113.8,1088.6,1095.5,1098.05,1099.31,6463903,7.11E+14,162386,2382676,0.3686
14-01-2019,RELIANCE,EQ,1098.05,1095,1100.5,1086.4,1099,1096.8,1093.55,4111782,4.50E+14,97120,1851833,0.4504
15-01-2019,RELIANCE,EQ,1096.8,1105,1132,1105,1130.95,1129.65,1124.77,10062875,1.13E+15,187957,4195032,0.4169
16-01-2019,RELIANCE,EQ,1129.65,1135,1145,1130.35,1136.5,1135.9,1139.05,6382777,7.27E+14,129953,2077966,0.3256
17-01-2019,RELIANCE,EQ,1135.9,1144.45,1147.9,1130,1133,1134.45,1139.3,7487963,8.53E+14,135936,2511305,0.3354
18-01-2019,RELIANCE,EQ,1134.45,1148.8,1189.9,1135.25,1185.8,1184.35,1162.97,25684142,2.99E+15,438550,7341001,0.2858
21-01-2019,RELIANCE,EQ,1184.35,1194,1239.95,1188.65,1235,1237.7,1222.77,22038534,2.69E+15,403702,6427362,0.2916
22-01-2019,RELIANCE,EQ,1237.7,1232.85,1246.95,1219.6,1232,1235.15,1234.02,16552819,2.04E+15,283673,4373694,0.2642
23-01-2019,RELIANCE,EQ,1235.15,1233.3,1244.2,1222,1224.45,1226.3,1233.79,8829502,1.09E+15,142555,3120131,0.3534
24-01-2019,RELIANCE,EQ,1226.3,1225,1253.2,1220.1,1249,1247.45,1240.42,13155185,1.63E+15,225787,3750294,0.2851
25-01-2019,RELIANCE,EQ,1247.45,1250.45,1264.7,1235.4,1247.1,1246,1253.45,8550836,1.07E+15,183744,2362577,0.2763
28-01-2019,RELIANCE,EQ,1246,1250.5,1255.95,1222.4,1230.5,1229.55,1237.32,8569265,1.06E+15,188470,3185043,0.3717
29-01-2019,RELIANCE,EQ,1229.55,1231,1231.65,1201.35,1214.9,1210.65,1212.83,9328866,1.13E+15,169968,4553808,0.4881
30-01-2019,RELIANCE,EQ,1210.65,1215,1225,1191.1,1195.75,1195.7,1208.06,7846940,9.48E+14,153142,3095594,0.3945
31-01-2019,RELIANCE,EQ,1195.7,1202,1229.7,1201,1225.2,1227.15,1220.45,10185347,1.24E+15,221969,5218187,0.5123
01-02-2019,RELIANCE,EQ,1227.15,1234,1255,1227.05,1253.1,1249.95,1240.68,9228965,1.15E+15,214121,3715944,0.4026
04-02-2019,RELIANCE,EQ,1249.95,1247,1296.95,1242.05,1289.5,1290.9,1269.56,11670570,1.48E+15,238268,4215486,0.3612
05-02-2019,RELIANCE,EQ,1290.9,1292,1304.4,1278.6,1288,1291.55,1292.06,9362406,1.21E+15,188250,3245178,0.3466
06-02-2019,RELIANCE,EQ,1291.55,1296.25,1317.65,1294.25,1310.55,1310.25,1309.33,9411585,1.23E+15,171848,3426503,0.3641
07-02-2019,RELIANCE,EQ,1310.25,1310.25,1321.2,1286.1,1288,1290.4,1302.19,9212227,1.20E+15,227737,2945960,0.3198
08-02-2019,RELIANCE,EQ,1290.4,1284.8,1300.5,1272.25,1277.8,1277.7,1282.97,6505502,8.35E+14,174433,2225628,0.3421
11-02-2019,RELIANCE,EQ,1277.7,1275.9,1276,1251,1254.5,1253.25,1259.38,7523999,9.48E+14,154193,4104534,0.5455
12-02-2019,RELIANCE,EQ,1253.25,1251.5,1272.35,1251.5,1255.5,1256.4,1261.8,6399485,8.07E+14,173602,2638007,0.4122
13-02-2019,RELIANCE,EQ,1256.4,1261,1273.95,1235.75,1238.3,1245.95,1258.94,6964042,8.77E+14,150257,2579211,0.3704
14-02-2019,RELIANCE,EQ,1245.95,1241,1241,1218,1229.1,1224.2,1227.02,6627360,8.13E+14,138445,2505560,0.3781
15-02-2019,RELIANCE,EQ,1224.2,1229.75,1249.9,1214,1248.1,1244.45,1228.62,9597961,1.18E+15,175538,3834033,0.3995
18-02-2019,RELIANCE,EQ,1244.45,1250,1252.5,1215,1215.65,1220.1,1226.57,9649017,1.18E+15,212673,4211189,0.4364
19-02-2019,RELIANCE,EQ,1220.1,1218,1239.7,1211.2,1215.6,1216.1,1228.49,6244189,7.67E+14,149603,1681609,0.2693
20-02-2019,RELIANCE,EQ,1216.1,1223.85,1240,1219,1235.55,1234.35,1228.29,6298179,7.74E+14,157634,2060904,0.3272
21-02-2019,RELIANCE,EQ,1234.35,1236,1257.8,1229.35,1247.3,1246.9,1246.51,10580178,1.32E+15,206387,4866938,0.46
22-02-2019,RELIANCE,EQ,1246.9,1244.6,1245.3,1226,1231.7,1232.35,1233.91,8755865,1.08E+15,169765,3503955,0.4002
25-02-2019,RELIANCE,EQ,1232.35,1236,1243,1220.65,1231.3,1232.3,1232.29,7852528,9.68E+14,159793,3212379,0.4091
26-02-2019,RELIANCE,EQ,1232.3,1209.5,1234.8,1206,1220.2,1220.25,1221.22,10131050,1.24E+15,166251,3886999,0.3837
27-02-2019,RELIANCE,EQ,1220.25,1228.05,1244.9,1209,1220.65,1223.5,1227.12,11113182,1.36E+15,222847,4163615,0.3747
28-02-2019,RELIANCE,EQ,1223.5,1233.75,1239.85,1226.55,1232,1231.05,1233.07,11286916,1.39E+15,179607,5923497,0.5248
01-03-2019,RELIANCE,EQ,1231.05,1237,1242.35,1222.25,1225,1226.05,1229.08,7922513,9.74E+14,156673,4129082,0.5212
05-03-2019,RELIANCE,EQ,1226.05,1223.4,1239.8,1218.6,1237.45,1237.65,1229.02,7121509,8.75E+14,177673,2886956,0.4054
06-03-2019,RELIANCE,EQ,1237.65,1239.8,1273.1,1235.1,1262,1264.8,1257.64,12038231,1.51E+15,228963,4441001,0.3689
07-03-2019,RELIANCE,EQ,1264.8,1264,1279.8,1258.15,1270,1270.25,1271.7,8109259,1.03E+15,180667,3006231,0.3707
08-03-2019,RELIANCE,EQ,1270.25,1266.05,1274.45,1262,1266.9,1267.1,1267.28,6040052,7.65E+14,137676,3019726,0.5
11-03-2019,RELIANCE,EQ,1267.1,1270.05,1312,1268,1309.55,1304.1,1291.98,9718840,1.26E+15,176513,4714091,0.485
12-03-2019,RELIANCE,EQ,1304.1,1316.9,1334,1314.25,1330.85,1331.35,1324.88,11228736,1.49E+15,193657,4678374,0.4166
13-03-2019,RELIANCE,EQ,1331.35,1337,1360,1328.1,1349,1347.3,1339.1,11236048,1.50E+15,219134,4622410,0.4114
14-03-2019,RELIANCE,EQ,1347.3,1349.75,1362,1336.1,1339.5,1341.55,1352.38,10402048,1.41E+15,280534,5383855,0.5176
15-03-2019,RELIANCE,EQ,1341.55,1345,1358.8,1311.2,1323.75,1321.65,1334.04,15893093,2.12E+15,212588,9619588,0.6053
18-03-2019,RELIANCE,EQ,1321.65,1331,1357.95,1329,1356.5,1350.05,1341.23,10105234,1.36E+15,205654,4740899,0.4692
19-03-2019,RELIANCE,EQ,1350.05,1360,1380,1343.1,1378,1376.55,1362.21,9805318,1.34E+15,196165,2711171,0.2765
20-03-2019,RELIANCE,EQ,1376.55,1377.8,1388,1364,1373.05,1375.45,1376.17,9892823,1.36E+15,175117,3410645,0.3448
22-03-2019,RELIANCE,EQ,1375.45,1372.5,1380.9,1336.7,1345.1,1341.75,1359.14,11465112,1.56E+15,216597,6045124,0.5273
25-03-2019,RELIANCE,EQ,1341.75,1330.6,1336.85,1316.7,1328,1324.45,1325.16,7951992,1.05E+15,162927,3661248,0.4604
26-03-2019,RELIANCE,EQ,1324.45,1330.3,1371.6,1330,1369,1367.25,1353.06,9479288,1.28E+15,186909,3250443,0.3429
27-03-2019,RELIANCE,EQ,1367.25,1377.95,1377.95,1344.25,1347,1349.25,1360.73,10094174,1.37E+15,171701,3394370,0.3363
28-03-2019,RELIANCE,EQ,1349.25,1350.25,1369.8,1342.8,1362,1360,1357.34,10482938,1.42E+15,178529,4655778,0.4441
29-03-2019,RELIANCE,EQ,1360,1370.05,1376.85,1355.1,1363.05,1363.25,1363.56,7699271,1.05E+15,136542,3130918,0.4067
01-04-2019,RELIANCE,EQ,1363.25,1370,1406.8,1362.55,1391.6,1391.85,1386.73,10098281,1.40E+15,239548,3166752,0.3136
02-04-2019,RELIANCE,EQ,1391.85,1398,1403.1,1380.1,1388.2,1389.7,1390.35,8012636,1.11E+15,168893,2276094,0.2841
03-04-2019,RELIANCE,EQ,1389.7,1392.75,1403,1372,1374.6,1375.2,1390.2,7849461,1.09E+15,169662,2934404,0.3738
04-04-2019,RELIANCE,EQ,1375.2,1379,1383.7,1347.25,1354.5,1353.05,1360.64,8375674,1.14E+15,177047,2798000,0.3341
05-04-2019,RELIANCE,EQ,1353.05,1360.95,1363.9,1343,1355.85,1353.9,1352.52,6728239,9.10E+14,131955,2231490,0.3317
08-04-2019,RELIANCE,EQ,1353.9,1356,1357.5,1323.7,1328,1329.25,1335.09,8723577,1.16E+15,216174,4345575,0.4981
09-04-2019,RELIANCE,EQ,1329.25,1328.9,1340.7,1321,1338,1334.45,1330.46,9497621,1.26E+15,202524,4554495,0.4795
10-04-2019,RELIANCE,EQ,1334.45,1337.95,1348,1326.5,1331,1331.4,1337.99,7612711,1.02E+15,152322,3054830,0.4013
11-04-2019,RELIANCE,EQ,1331.4,1332.95,1353,1329,1350,1346.8,1338.41,5741333,7.68E+14,139852,2274089,0.3961
12-04-2019,RELIANCE,EQ,1346.8,1350,1356.9,1336.65,1340,1343.1,1346.08,5919742,7.97E+14,147697,2037194,0.3441
15-04-2019,RELIANCE,EQ,1343.1,1345,1348.95,1335,1339,1340.15,1341.32,4245127,5.69E+14,90689,1497000,0.3526
16-04-2019,RELIANCE,EQ,1340.15,1345,1360,1340,1345,1343.75,1349.7,7936553,1.07E+15,199659,4217307,0.5314
18-04-2019,RELIANCE,EQ,1343.75,1375,1389.75,1365,1386.05,1385.95,1379.51,17960482,2.48E+15,337505,6905750,0.3845
22-04-2019,RELIANCE,EQ,1385.95,1360,1367,1341.3,1344,1345.35,1353.82,10792748,1.46E+15,289829,3826256,0.3545
23-04-2019,RELIANCE,EQ,1345.35,1348,1373,1346,1364.65,1363.85,1362.98,9055300,1.23E+15,183025,2687211,0.2968
24-04-2019,RELIANCE,EQ,1363.85,1370.3,1394.8,1366.25,1389.5,1389.5,1379.35,7360887,1.02E+15,182147,2800119,0.3804
25-04-2019,RELIANCE,EQ,1389.5,1389.1,1412.4,1362.6,1370,1372.4,1391.77,13929820,1.94E+15,275583,6097094,0.4377
26-04-2019,RELIANCE,EQ,1372.4,1375,1395.95,1370.7,1392,1392.8,1383.98,6889444,9.53E+14,160625,2543349,0.3692
30-04-2019,RELIANCE,EQ,1392.8,1396.4,1396.4,1366.8,1392.45,1392.8,1384.81,10217019,1.41E+15,210909,4720683,0.462
02-05-2019,RELIANCE,EQ,1392.8,1392,1413.9,1382.1,1403.1,1405.05,1402.33,8682505,1.22E+15,203263,3311981,0.3815
03-05-2019,RELIANCE,EQ,1405.05,1407.95,1417.5,1402.65,1409.9,1408.85,1412.19,6510169,9.19E+14,174995,2762984,0.4244
06-05-2019,RELIANCE,EQ,1408.85,1398,1402.8,1378.1,1382.95,1384.9,1392.39,7237910,1.01E+15,151864,3763775,0.52
07-05-2019,RELIANCE,EQ,1384.9,1394.8,1395,1340.2,1341,1343.5,1361.64,8877095,1.21E+15,214252,4066700,0.4581
08-05-2019,RELIANCE,EQ,1343.5,1340,1340,1292.2,1297.75,1299.45,1313.1,14610543,1.92E+15,354813,6922545,0.4738
09-05-2019,RELIANCE,EQ,1299.45,1288.8,1288.8,1251.75,1253.15,1256.45,1265.1,19507368,2.47E+15,389079,9685998,0.4965
10-05-2019,RELIANCE,EQ,1256.45,1265,1277.7,1245,1245.75,1251.15,1263.56,11226831,1.42E+15,231193,3221387,0.2869
13-05-2019,RELIANCE,EQ,1251.15,1247.9,1260.8,1227.5,1229.9,1232.05,1246.96,8047801,1.00E+15,165987,2507496,0.3116
14-05-2019,RELIANCE,EQ,1232.05,1236.5,1269.35,1231.5,1267,1260.45,1252.66,13001004,1.63E+15,237275,5416017,0.4166
15-05-2019,RELIANCE,EQ,1260.45,1273,1278,1250.6,1256,1256.9,1269.53,11163801,1.42E+15,199165,5331570,0.4776
16-05-2019,RELIANCE,EQ,1256.9,1259.95,1271.9,1258.1,1269.2,1265.35,1264.7,6606652,8.36E+14,165495,2695057,0.4079
17-05-2019,RELIANCE,EQ,1265.35,1267,1276.95,1252,1269,1267.4,1268.85,7898440,1.00E+15,153297,3087049,0.3908
20-05-2019,RELIANCE,EQ,1267.4,1313.6,1337.7,1303.5,1328.55,1325.9,1319.23,12333937,1.63E+15,291230,6076425,0.4927
21-05-2019,RELIANCE,EQ,1325.9,1332.2,1367,1330.05,1339.9,1339.8,1348,13872055,1.87E+15,294207,5712146,0.4118
22-05-2019,RELIANCE,EQ,1339.8,1345.65,1359.7,1335.1,1344,1340.4,1345.18,11287400,1.52E+15,210505,4593115,0.4069
23-05-2019,RELIANCE,EQ,1340.4,1372,1392,1325,1336,1333.9,1364.45,17722514,2.42E+15,328622,5356239,0.3022
24-05-2019,RELIANCE,EQ,1333.9,1348,1353.8,1316.5,1338,1336.85,1334.73,10180759,1.36E+15,237096,2740195,0.2692
27-05-2019,RELIANCE,EQ,1336.85,1337.1,1337.5,1307,1313.2,1310.65,1322.83,7349720,9.72E+14,161412,2344542,0.319
28-05-2019,RELIANCE,EQ,1310.65,1319.8,1334.8,1313.35,1330,1323.75,1323.88,19472659,2.58E+15,327818,9947020,0.5108
29-05-2019,RELIANCE,EQ,1323.75,1321,1333.3,1304.15,1315.6,1313.05,1321.09,7112830,9.40E+14,183211,1983629,0.2789
30-05-2019,RELIANCE,EQ,1313.05,1316.25,1342,1316.25,1330,1329.75,1329.55,10740841,1.43E+15,198892,3938278,0.3667
31-05-2019,RELIANCE,EQ,1329.75,1337.9,1341.9,1320.2,1330.1,1330.15,1330.68,11760178,1.56E+15,203751,4867709,0.4139
03-06-2019,RELIANCE,EQ,1330.15,1335,1367.25,1321.2,1364,1360.2,1344.47,8483610,1.14E+15,168454,3426100,0.4038
04-06-2019,RELIANCE,EQ,1360.2,1357.45,1374.25,1348.1,1353,1351.65,1358.17,7059911,9.59E+14,167875,1999768,0.2833
06-06-2019,RELIANCE,EQ,1351.65,1361.9,1361.9,1321.1,1326.15,1327.35,1335.47,7664319,1.02E+15,199549,3562547,0.4648
07-06-2019,RELIANCE,EQ,1327.35,1325.95,1327.25,1305.6,1311,1314.9,1314.55,6730595,8.85E+14,180263,1966742,0.2922
10-06-2019,RELIANCE,EQ,1314.9,1320.9,1327,1310.1,1320.5,1319.15,1319.5,5380148,7.10E+14,151279,1985597,0.3691
11-06-2019,RELIANCE,EQ,1319.15,1321.85,1334.5,1318,1329.55,1329.15,1327.51,5253790,6.97E+14,136433,1979424,0.3768
12-06-2019,RELIANCE,EQ,1329.15,1334.7,1338.4,1325,1333.2,1332.15,1332.57,4707716,6.27E+14,125940,1470130,0.3123
13-06-2019,RELIANCE,EQ,1332.15,1330,1334.7,1308.65,1323.65,1327.25,1322.47,7171189,9.48E+14,190475,3440145,0.4797
14-06-2019,RELIANCE,EQ,1327.25,1321.9,1325,1309.4,1320,1317.55,1316.01,6831331,8.99E+14,153945,3520760,0.5154
17-06-2019,RELIANCE,EQ,1317.55,1320,1320,1278.5,1282.25,1282.3,1291.9,6815554,8.81E+14,180983,2875500,0.4083
18-06-2019,RELIANCE,EQ,1282.3,1278.9,1287.95,1269.1,1278.5,1281,1279.9,7679193,9.83E+14,176329,3400661,0.427
19-06-2019,RELIANCE,EQ,1281,1286.9,1302,1262.6,1282,1277.35,1284.31,6625604,8.51E+14,179058,2254672,0.3403
20-06-2019,RELIANCE,EQ,1277.35,1280,1300,1278,1299.9,1296.75,1288.38,4914012,6.33E+14,120935,1864061,0.3793
21-06-2019,RELIANCE,EQ,1296.75,1295.95,1296,1275.55,1278.7,1279.5,1282.04,10623098,1.36E+15,153633,7333771,0.6904
24-06-2019,RELIANCE,EQ,1279.5,1272.15,1276.45,1257.1,1261.85,1262.4,1264.03,5150998,6.51E+14,149137,2132564,0.414
25-06-2019,RELIANCE,EQ,1262.4,1258.9,1298,1254.25,1295.4,1295.85,1281.36,6842363,8.77E+14,157350,2090674,0.3055
26-06-2019,RELIANCE,EQ,1295.85,1291,1304.6,1286.35,1291.9,1294.15,1295.88,5299942,6.87E+14,137376,1423008,0.2685
27-06-2019,RELIANCE,EQ,1294.15,1293.15,1296.9,1271,1276,1274.15,1281.11,11385972,1.46E+15,213461,6117120,0.5373
28-06-2019,RELIANCE,EQ,1274.15,1277.1,1282.85,1248.65,1254,1253.1,1261.89,8659721,1.09E+15,212372,4949244,0.5715
01-07-2019,RELIANCE,EQ,1253.1,1258.05,1272.65,1246.45,1268.9,1268.85,1263.04,6162080,7.78E+14,145700,1723543,0.2797
02-07-2019,RELIANCE,EQ,1268.85,1273.95,1281,1263.3,1279,1278.5,1272.92,4638751,5.90E+14,128065,1426211,0.3075
03-07-2019,RELIANCE,EQ,1278.5,1282.9,1286.5,1275.05,1282,1282.55,1281.62,4026032,5.16E+14,144904,1524004,0.3785
04-07-2019,RELIANCE,EQ,1282.55,1281.4,1291,1280,1284,1284,1285.9,4275148,5.50E+14,104947,1731027,0.4049
05-07-2019,RELIANCE,EQ,1284,1285.1,1290.5,1260,1262.9,1263.35,1275.14,4995344,6.37E+14,128927,1898594,0.3801
08-07-2019,RELIANCE,EQ,1263.35,1258,1268.1,1248.2,1252.5,1252.05,1256.53,6404544,8.05E+14,230442,2846182,0.4444
09-07-2019,RELIANCE,EQ,1252.05,1248.95,1283.5,1245.5,1283,1280.1,1272.67,8016757,1.02E+15,190477,3696748,0.4611
10-07-2019,RELIANCE,EQ,1280.1,1280.05,1289.35,1268.7,1277.1,1278.85,1277.53,5494315,7.02E+14,189719,2127946,0.3873
11-07-2019,RELIANCE,EQ,1278.85,1287,1289.8,1279.3,1280.5,1281.55,1284.68,3935460,5.06E+14,135350,1678654,0.4265
12-07-2019,RELIANCE,EQ,1281.55,1283,1300,1278.05,1278.55,1280.5,1292.37,7174054,9.27E+14,170857,2943891,0.4104
15-07-2019,RELIANCE,EQ,1280.5,1285,1289.5,1270.35,1276.5,1276.1,1276.79,4873164,6.22E+14,115484,2806704,0.576
16-07-2019,RELIANCE,EQ,1276.1,1279.95,1294.9,1277.05,1292.1,1293,1285.92,4604019,5.92E+14,143941,2151811,0.4674
17-07-2019,RELIANCE,EQ,1293,1294.3,1297,1280,1280.5,1281.85,1287.12,4334958,5.58E+14,125052,2124452,0.4901
18-07-2019,RELIANCE,EQ,1281.85,1282,1286.4,1258,1264.9,1261.85,1269.25,5459896,6.93E+14,154201,3041238,0.557
19-07-2019,RELIANCE,EQ,1261.85,1268.2,1272.95,1242.7,1253,1249,1256.85,7468515,9.39E+14,218081,3573381,0.4785
22-07-2019,RELIANCE,EQ,1249,1251,1284.5,1227.3,1278.1,1280.5,1262.08,13300153,1.68E+15,324798,4610837,0.3467
23-07-2019,RELIANCE,EQ,1280.5,1285,1293.9,1260.4,1275,1273.55,1281.65,9287951,1.19E+15,231082,4500528,0.4846
24-07-2019,RELIANCE,EQ,1273.55,1273.5,1278.8,1253.55,1260,1259.1,1261.14,6943982,8.76E+14,214822,4092320,0.5893
25-07-2019,RELIANCE,EQ,1259.1,1264,1269.05,1227,1235,1231.5,1245.25,9968545,1.24E+15,224275,4147870,0.4161
26-07-2019,RELIANCE,EQ,1231.5,1231.5,1242.5,1210,1217,1213.8,1222.79,9320481,1.14E+15,247585,3725754,0.3997
29-07-2019,RELIANCE,EQ,1213.8,1216.9,1222,1205.1,1211.4,1210.95,1212.37,8058035,9.77E+14,209633,4222688,0.524
30-07-2019,RELIANCE,EQ,1210.95,1213.95,1220,1175.95,1177.6,1180.9,1199.24,9533344,1.14E+15,230470,5042852,0.529
31-07-2019,RELIANCE,EQ,1180.9,1175.75,1185,1162.4,1165.2,1166.25,1173.86,9705619,1.14E+15,291399,5616490,0.5787
01-08-2019,RELIANCE,EQ,1166.25,1163.4,1188.2,1150.35,1185.75,1180.25,1163.85,10344862,1.20E+15,299918,5120707,0.495
02-08-2019,RELIANCE,EQ,1180.25,1175.7,1198.25,1162.1,1183.55,1184.35,1181.63,10865385,1.28E+15,279007,5009673,0.4611
05-08-2019,RELIANCE,EQ,1184.35,1167,1167,1128,1141,1143.35,1143.81,13897461,1.59E+15,331944,7353421,0.5291
06-08-2019,RELIANCE,EQ,1143.35,1134.75,1149.6,1122,1122.35,1128.3,1137.27,13288909,1.51E+15,313122,7029679,0.529
07-08-2019,RELIANCE,EQ,1128.3,1126.5,1138.55,1103.1,1104.4,1109.4,1118.77,11588879,1.30E+15,328317,4677011,0.4036
08-08-2019,RELIANCE,EQ,1109.4,1108.35,1158,1095.3,1156.65,1152.35,1124.86,14262936,1.60E+15,296960,6323162,0.4433
09-08-2019,RELIANCE,EQ,1152.35,1161.85,1175.5,1152.3,1161,1162.1,1166.33,10043949,1.17E+15,251552,3975739,0.3958
13-08-2019,RELIANCE,EQ,1162.1,1233.15,1302.8,1226,1275.3,1274.75,1274.8,47923444,6.11E+15,855344,17737691,0.3701
14-08-2019,RELIANCE,EQ,1274.75,1304,1304.45,1280.35,1288,1288.25,1292.12,14487137,1.87E+15,317664,5340545,0.3686
16-08-2019,RELIANCE,EQ,1288.25,1291.2,1291.8,1273,1278.5,1278,1280.75,10047496,1.29E+15,274722,5383619,0.5358
19-08-2019,RELIANCE,EQ,1278,1281.05,1296.8,1280,1290,1292.6,1289.52,7459859,9.62E+14,210583,3445959,0.4619
20-08-2019,RELIANCE,EQ,1292.6,1289.8,1292.6,1272.6,1278.55,1275.95,1280.83,6843460,8.77E+14,167203,3120955,0.456
21-08-2019,RELIANCE,EQ,1275.95,1275.65,1278.65,1266.5,1271.05,1270.95,1271.42,4881553,6.21E+14,131602,1910801,0.3914
22-08-2019,RELIANCE,EQ,1270.95,1270.95,1271,1238.9,1244.2,1246.75,1251.88,6414937,8.03E+14,178072,2560780,0.3992
23-08-2019,RELIANCE,EQ,1246.75,1239,1284,1226.5,1276,1275.85,1258.18,9741262,1.23E+15,216956,3046594,0.3128
26-08-2019,RELIANCE,EQ,1275.85,1294,1294,1259,1265,1266.8,1274.2,8778739,1.12E+15,238915,3902952,0.4446
27-08-2019,RELIANCE,EQ,1266.8,1285,1285,1261.2,1274.35,1274.85,1272.49,12984396,1.65E+15,271002,7846459,0.6043
28-08-2019,RELIANCE,EQ,1274.85,1273.75,1281,1256.05,1260.05,1263.3,1266.27,5305639,6.72E+14,132293,1838944,0.3466
29-08-2019,RELIANCE,EQ,1263.3,1256.45,1260.25,1235.3,1242.05,1241.75,1247.45,8635974,1.08E+15,161172,4042596,0.4681
30-08-2019,RELIANCE,EQ,1241.75,1245.5,1254.4,1221,1253,1248.55,1237.5,11308120,1.40E+15,258498,5345295,0.4727
03-09-2019,RELIANCE,EQ,1248.55,1242.25,1243,1200,1200.45,1206.4,1222.13,8563009,1.05E+15,199762,3923254,0.4582
04-09-2019,RELIANCE,EQ,1206.4,1200.55,1205.25,1186.05,1202.4,1201.15,1196,15063355,1.80E+15,267845,7565881,0.5023
05-09-2019,RELIANCE,EQ,1201.15,1206.8,1213.2,1193.3,1193.4,1198.6,1202.7,10512763,1.26E+15,191114,3254760,0.3096
06-09-2019,RELIANCE,EQ,1198.6,1203,1229,1195.25,1220.5,1222.5,1215.37,10600234,1.29E+15,211038,3398248,0.3206
09-09-2019,RELIANCE,EQ,1222.5,1220.65,1233,1213.15,1221.7,1222.2,1224.14,5370758,6.57E+14,126178,1201029,0.2236
11-09-2019,RELIANCE,EQ,1222.2,1222.5,1240,1222.5,1232.05,1234.4,1233.81,5544468,6.84E+14,141564,1711218,0.3086
12-09-2019,RELIANCE,EQ,1234.4,1235,1240.45,1205.7,1211.5,1210.35,1222.41,5431139,6.64E+14,133763,1784319,0.3285
13-09-2019,RELIANCE,EQ,1210.35,1212,1228.5,1206.9,1226.7,1225.6,1216.36,5919260,7.20E+14,156260,1873608,0.3165
16-09-2019,RELIANCE,EQ,1225.6,1189,1219.1,1186.1,1210.6,1210.75,1205.64,9393731,1.13E+15,185168,3647917,0.3883
17-09-2019,RELIANCE,EQ,1210.75,1211,1211,1193.5,1196.95,1197.45,1201.83,7150435,8.59E+14,166672,3189652,0.4461
18-09-2019,RELIANCE,EQ,1197.45,1204.95,1216.3,1197.2,1209,1205.7,1205.99,6827281,8.23E+14,202069,2038379,0.2986
19-09-2019,RELIANCE,EQ,1205.7,1207.85,1209.7,1172.65,1179,1179.05,1189.5,6293454,7.49E+14,175486,1834750,0.2915
20-09-2019,RELIANCE,EQ,1179.05,1187.95,1269.9,1174.3,1254.35,1254.35,1238.4,22019674,2.73E+15,392062,9257860,0.4204
23-09-2019,RELIANCE,EQ,1254.35,1274.15,1281,1235,1236.35,1239.2,1249.95,9879751,1.23E+15,218447,3446361,0.3488
24-09-2019,RELIANCE,EQ,1239.2,1243.6,1298.8,1242.75,1277.5,1278.7,1282.47,15982067,2.05E+15,378923,5249582,0.3285
25-09-2019,RELIANCE,EQ,1278.7,1284,1295,1268.85,1280.6,1279.55,1284.48,8316894,1.07E+15,213332,2502977,0.301
26-09-2019,RELIANCE,EQ,1279.55,1292,1298.8,1283.5,1296.5,1296.8,1293.25,8389212,1.08E+15,186669,3376852,0.4025
27-09-2019,RELIANCE,EQ,1296.8,1292.5,1315,1284,1307.5,1309.05,1307.46,8712980,1.14E+15,216408,2511179,0.2882
30-09-2019,RELIANCE,EQ,1309.05,1310,1335.75,1305.55,1333.4,1332.25,1322.09,11549746,1.53E+15,288338,5500331,0.4762
01-10-2019,RELIANCE,EQ,1332.25,1337,1342,1293.3,1303.7,1304.9,1320.17,8192597,1.08E+15,199164,2523507,0.308
03-10-2019,RELIANCE,EQ,1304.9,1286,1314.7,1281.3,1311.6,1311.05,1305.35,6183107,8.07E+14,160832,2530785,0.4093
04-10-2019,RELIANCE,EQ,1311.05,1319.9,1328.6,1303.85,1307.75,1308.1,1318.17,6853954,9.03E+14,185130,3099523,0.4522
07-10-2019,RELIANCE,EQ,1308.1,1308.1,1320.8,1301.7,1308.9,1310.1,1312.08,4599818,6.04E+14,121109,1835479,0.399
09-10-2019,RELIANCE,EQ,1310.1,1308.7,1329.95,1292.5,1328.7,1324.75,1309.53,8040938,1.05E+15,182007,3984784,0.4956
10-10-2019,RELIANCE,EQ,1324.75,1325,1369,1321,1360.15,1362.75,1356.95,16003744,2.17E+15,375692,8609946,0.538
11-10-2019,RELIANCE,EQ,1362.75,1363.7,1365.6,1336.55,1350.1,1352.6,1352.25,7587648,1.03E+15,224923,3400105,0.4481
14-10-2019,RELIANCE,EQ,1352.6,1364.95,1364.95,1350.85,1356.9,1358,1358.27,6123412,8.32E+14,118992,3590983,0.5864
15-10-2019,RELIANCE,EQ,1358,1362.5,1370,1354.3,1364.15,1364.15,1364.34,4422075,6.03E+14,144636,2043101,0.462
16-10-2019,RELIANCE,EQ,1364.15,1369.9,1379.65,1363.7,1374.5,1372.35,1371.43,8870701,1.22E+15,183051,5663142,0.6384
17-10-2019,RELIANCE,EQ,1372.35,1375,1399,1372,1394.95,1396.5,1384.72,7332464,1.02E+15,164517,3665912,0.5
18-10-2019,RELIANCE,EQ,1396.5,1404,1427.9,1398.7,1416,1416.35,1416.38,12856410,1.82E+15,228083,5482520,0.4264
22-10-2019,RELIANCE,EQ,1416.35,1425,1436.85,1403.35,1417.4,1414.15,1420.93,12703054,1.81E+15,317936,4811890,0.3788
23-10-2019,RELIANCE,EQ,1414.15,1416.3,1425.95,1383.15,1394,1392.4,1403.41,8432964,1.18E+15,214712,3936577,0.4668
24-10-2019,RELIANCE,EQ,1392.4,1401,1441.4,1386.55,1435.1,1436.45,1415.13,10351384,1.46E+15,247194,3772686,0.3645
25-10-2019,RELIANCE,EQ,1436.45,1441.1,1441.45,1411.25,1428.25,1431.2,1426.02,6190013,8.83E+14,163477,1995488,0.3224
27-10-2019,RELIANCE,EQ,1431.2,1441,1445,1430,1435.5,1434.25,1437.86,1378313,1.98E+14,39531,347306,0.252
29-10-2019,RELIANCE,EQ,1434.25,1445.5,1480,1442.1,1470.1,1467.05,1465.55,11780494,1.73E+15,321298,6278189,0.5329
30-10-2019,RELIANCE,EQ,1467.05,1480,1484.55,1460.3,1482.6,1479.1,1471.89,7470723,1.10E+15,259287,4052278,0.5424
31-10-2019,RELIANCE,EQ,1479.1,1484,1489.65,1461.7,1465.1,1464.35,1471.86,8898168,1.31E+15,193629,4972388,0.5588
01-11-2019,RELIANCE,EQ,1464.35,1455,1461.8,1441,1456.15,1456.9,1451.6,6356579,9.23E+14,236195,3504112,0.5513
04-11-2019,RELIANCE,EQ,1456.9,1465.9,1471,1445.1,1460.65,1457.65,1456.28,6429329,9.36E+14,203644,3603931,0.5605
05-11-2019,RELIANCE,EQ,1457.65,1463.1,1468.95,1441,1447.5,1447.3,1449.21,5799318,8.40E+14,154824,3229832,0.5569
06-11-2019,RELIANCE,EQ,1447.3,1442.7,1446.45,1428.5,1433,1434.9,1436.25,6686289,9.60E+14,158809,3953109,0.5912
07-11-2019,RELIANCE,EQ,1434.9,1435,1463,1432.2,1461,1458.6,1448.68,6438749,9.33E+14,135012,3465630,0.5382
08-11-2019,RELIANCE,EQ,1458.6,1449,1459.65,1441.3,1446,1445.5,1448.5,5494844,7.96E+14,141759,2437863,0.4437
11-11-2019,RELIANCE,EQ,1445.5,1439.1,1444.25,1422.55,1427.8,1427.8,1431.4,5192423,7.43E+14,145722,2643548,0.5091
13-11-2019,RELIANCE,EQ,1427.8,1430,1475.9,1430,1469.1,1472.3,1460.74,11532364,1.68E+15,213111,4972794,0.4312
14-11-2019,RELIANCE,EQ,1472.3,1476,1481.6,1455.8,1458.25,1462.75,1466.92,6518339,9.56E+14,127557,2601168,0.3991
15-11-2019,RELIANCE,EQ,1462.75,1465.65,1486.8,1463.15,1466.8,1470.85,1476.84,7173674,1.06E+15,152000,3241407,0.4518
18-11-2019,RELIANCE,EQ,1470.85,1472.65,1486,1455.4,1460.05,1459.2,1468.4,6435097,9.45E+14,128242,3180530,0.4942
19-11-2019,RELIANCE,EQ,1459.2,1467,1514.9,1465,1511.55,1509.75,1496.45,13795569,2.06E+15,285115,4937220,0.3579
20-11-2019,RELIANCE,EQ,1509.75,1555.05,1572.4,1543.2,1548.5,1547.65,1559.65,19904164,3.10E+15,376334,8724272,0.4383
21-11-2019,RELIANCE,EQ,1547.65,1545,1556,1528.55,1540.5,1537.6,1538.44,6810577,1.05E+15,160090,2929568,0.4301
22-11-2019,RELIANCE,EQ,1537.6,1542.1,1569.5,1537.6,1548.05,1546.5,1551.32,10218978,1.59E+15,200632,4268321,0.4177
25-11-2019,RELIANCE,EQ,1546.5,1551.15,1564.8,1551,1562,1561.55,1559.1,6924313,1.08E+15,119670,3320341,0.4795
26-11-2019,RELIANCE,EQ,1561.55,1568.1,1576.35,1556,1561.2,1560.25,1563.16,16152137,2.52E+15,218748,11981538,0.7418
27-11-2019,RELIANCE,EQ,1560.25,1559.95,1575.5,1556.1,1575.1,1569.85,1564.27,4408336,6.90E+14,107469,1986795,0.4507
28-11-2019,RELIANCE,EQ,1569.85,1572.65,1584.15,1563.95,1582,1580.3,1576.23,6284885,9.91E+14,163816,2661145,0.4234
29-11-2019,RELIANCE,EQ,1580.3,1581.95,1581.95,1547.85,1553,1551.15,1558.76,8484822,1.32E+15,237128,5173503,0.6097
02-12-2019,RELIANCE,EQ,1551.15,1600,1614.45,1577,1586.9,1586.5,1592.74,14275186,2.27E+15,273497,6992944,0.4899
03-12-2019,RELIANCE,EQ,1586.5,1592.75,1594,1572.6,1582,1578.9,1580.07,5938786,9.38E+14,132025,3133860,0.5277
04-12-2019,RELIANCE,EQ,1578.9,1573,1577.5,1533.75,1554.5,1552.7,1551.77,9594828,1.49E+15,246981,4608716,0.4803
05-12-2019,RELIANCE,EQ,1552.7,1574,1579.75,1544,1551,1550.85,1561.41,9117022,1.42E+15,217414,3598940,0.3947
06-12-2019,RELIANCE,EQ,1550.85,1553,1568,1541.1,1554.5,1554.9,1555.3,5982129,9.30E+14,127437,1885092,0.3151
09-12-2019,RELIANCE,EQ,1554.9,1556.15,1577.4,1546.5,1572.95,1572.6,1565.26,5779807,9.05E+14,142669,2531122,0.4379
10-12-2019,RELIANCE,EQ,1572.6,1572.05,1573.6,1554.15,1564.9,1561.95,1561.68,4650906,7.26E+14,135279,2193614,0.4717
11-12-2019,RELIANCE,EQ,1561.95,1555.6,1574.5,1550.6,1561,1562.4,1560.15,5652698,8.82E+14,159685,2602643,0.4604
12-12-2019,RELIANCE,EQ,1562.4,1570.25,1573.85,1556.65,1571.1,1568.2,1564.76,4720977,7.39E+14,134048,2509810,0.5316
13-12-2019,RELIANCE,EQ,1568.2,1580,1590,1572.4,1584.05,1582.9,1580.61,5791522,9.15E+14,138857,2543114,0.4391
16-12-2019,RELIANCE,EQ,1582.9,1592,1593.9,1564.35,1571,1566.6,1575.62,5436951,8.57E+14,143743,2335358,0.4295
17-12-2019,RELIANCE,EQ,1566.6,1566.75,1579,1555.55,1567,1562.7,1564.71,9291724,1.45E+15,188391,5268563,0.567
18-12-2019,RELIANCE,EQ,1562.7,1563,1580,1562,1577.15,1575.85,1569.63,6739582,1.06E+15,220134,3537553,0.5249
19-12-2019,RELIANCE,EQ,1575.85,1573.7,1614.9,1571.8,1613,1609.95,1595.68,9375484,1.50E+15,194045,4087484,0.436
20-12-2019,RELIANCE,EQ,1609.95,1615,1617.55,1596.1,1600,1599.1,1604.6,9724619,1.56E+15,164538,4876789,0.5015
23-12-2019,RELIANCE,EQ,1599.1,1560.1,1577.55,1557.8,1570.95,1571.4,1567.33,11478429,1.80E+15,259306,4767846,0.4154
24-12-2019,RELIANCE,EQ,1571.4,1568.9,1572.05,1542.5,1544.5,1546.45,1555.42,8251144,1.28E+15,194127,4099215,0.4968
26-12-2019,RELIANCE,EQ,1546.45,1541.65,1552.95,1510.15,1515.8,1515.4,1527.47,13605737,2.08E+15,208335,5789002,0.4255
27-12-2019,RELIANCE,EQ,1515.4,1527,1546.2,1521.3,1542,1542.35,1533.58,8081591,1.24E+15,160454,2660881,0.3293
30-12-2019,RELIANCE,EQ,1542.35,1545.95,1547.65,1528.05,1546.25,1544.2,1538.15,7828402,1.20E+15,141979,3041526,0.3885
31-12-2019,RELIANCE,EQ,1544.2,1542,1543.7,1508.05,1516,1514.05,1525.14,10150467,1.55E+15,220938,5044928,0.497
01-01-2020,RELIANCE,EQ,1514.05,1518,1527.1,1505.5,1511.8,1509.6,1515.23,6402372,9.70E+14,122265,1523290,0.2379
02-01-2020,RELIANCE,EQ,1509.6,1512,1540.95,1512,1534.1,1535.3,1530.86,8096561,1.24E+15,151727,3386321,0.4182
03-01-2020,RELIANCE,EQ,1535.3,1533,1541.65,1523,1536,1537.15,1532.73,9593498,1.47E+15,149003,5288843,0.5513
06-01-2020,RELIANCE,EQ,1537.15,1520,1527.9,1498,1499.9,1501.5,1512.57,11209343,1.70E+15,225138,6398638,0.5708
07-01-2020,RELIANCE,EQ,1501.5,1519,1534.5,1513.5,1526.95,1524.6,1523.12,7627191,1.16E+15,180713,3049916,0.3999
08-01-2020,RELIANCE,EQ,1524.6,1515,1534.45,1510,1514,1513.15,1518.24,7336561,1.11E+15,169662,2863686,0.3903
09-01-2020,RELIANCE,EQ,1513.15,1538.6,1550,1531.25,1549.5,1548,1541.76,6849606,1.06E+15,154953,2657056,0.3879
10-01-2020,RELIANCE,EQ,1548,1551.9,1557.95,1539.65,1546.85,1547.65,1549.42,5704686,8.84E+14,136340,2546462,0.4464
13-01-2020,RELIANCE,EQ,1547.65,1545.05,1558.7,1538.4,1539.85,1543.7,1548.94,8358090,1.29E+15,143022,5030540,0.6019
14-01-2020,RELIANCE,EQ,1543.7,1540,1550,1521.85,1529.1,1529.4,1533.76,7230788,1.11E+15,173502,3796096,0.525
15-01-2020,RELIANCE,EQ,1529.4,1535.85,1539.9,1518.25,1524.1,1523.85,1526.75,7231393,1.10E+15,212172,3990113,0.5518
16-01-2020,RELIANCE,EQ,1523.85,1529,1543.35,1528,1538.7,1537.9,1535.41,5873662,9.02E+14,164724,2552659,0.4346
17-01-2020,RELIANCE,EQ,1537.9,1553.5,1584.95,1553.2,1581,1581,1573,13469708,2.12E+15,279304,5551881,0.4122
20-01-2020,RELIANCE,EQ,1581,1609,1609,1526.4,1532.2,1532.35,1557.85,14878868,2.32E+15,338270,5239886,0.3522
21-01-2020,RELIANCE,EQ,1532.35,1528.6,1545.85,1522,1535,1533.9,1535.68,8650831,1.33E+15,233395,3328773,0.3848
22-01-2020,RELIANCE,EQ,1533.9,1544,1546.75,1531.1,1535.25,1533.35,1538.16,4719245,7.26E+14,143828,2043807,0.4331
23-01-2020,RELIANCE,EQ,1533.35,1536.5,1541.95,1520.7,1529.6,1526.85,1528.79,5142088,7.86E+14,149239,2364600,0.4599
24-01-2020,RELIANCE,EQ,1526.85,1527,1536.35,1518.55,1524.05,1521.55,1525.74,6687633,1.02E+15,152146,3325568,0.4973
27-01-2020,RELIANCE,EQ,1521.55,1514.9,1524.45,1505,1508,1506.55,1513.43,6120429,9.26E+14,130826,2671210,0.4364
28-01-2020,RELIANCE,EQ,1506.55,1508.6,1510,1463.6,1473.5,1471.75,1485.82,11215313,1.67E+15,271852,6064582,0.5407
29-01-2020,RELIANCE,EQ,1471.75,1474.05,1494.4,1464.05,1480,1479.85,1479.34,11313297,1.67E+15,254760,4513527,0.399
30-01-2020,RELIANCE,EQ,1479.85,1479,1479.7,1440,1443,1443.75,1452.4,10241756,1.49E+15,231136,4854357,0.474
31-01-2020,RELIANCE,EQ,1443.75,1453,1453.25,1407.2,1410,1411.65,1425.75,15886673,2.27E+15,330774,8885318,0.5593
01-02-2020,RELIANCE,EQ,1411.65,1405.3,1426.95,1371.1,1372,1383.35,1402.89,11022901,1.55E+15,243212,3263872,0.2961
03-02-2020,RELIANCE,EQ,1383.35,1369.9,1399.95,1363.05,1386,1385.5,1380.77,14040626,1.94E+15,370104,6963618,0.496
04-02-2020,RELIANCE,EQ,1385.5,1400,1432.5,1397.8,1427.5,1426.4,1419.31,11604666,1.65E+15,286666,5299061,0.4566
05-02-2020,RELIANCE,EQ,1426.4,1434.9,1452.8,1430.3,1446.3,1448.5,1442.46,8444823,1.22E+15,242039,3774342,0.4469
06-02-2020,RELIANCE,EQ,1448.5,1454.1,1467,1440.1,1455,1457.8,1452.93,7103715,1.03E+15,163247,2877846,0.4051
07-02-2020,RELIANCE,EQ,1457.8,1451,1452.35,1428.3,1432,1433.65,1437.06,5581641,8.02E+14,134128,2493746,0.4468
10-02-2020,RELIANCE,EQ,1433.65,1428,1445.5,1410.45,1442.2,1435.6,1424.41,6922631,9.86E+14,143055,3096467,0.4473
11-02-2020,RELIANCE,EQ,1435.6,1447.4,1466.2,1445.05,1454.5,1452.75,1457.22,6400245,9.33E+14,224142,2779570,0.4343
12-02-2020,RELIANCE,EQ,1452.75,1456.15,1474.85,1455,1473.15,1470.3,1465.86,6187091,9.07E+14,192511,3063711,0.4952
13-02-2020,RELIANCE,EQ,1470.3,1477.75,1477.75,1462.6,1470.45,1474.15,1470.71,6201763,9.12E+14,116464,2969412,0.4788
14-02-2020,RELIANCE,EQ,1474.15,1477.25,1501.45,1453.1,1485.85,1487.6,1483.41,9704655,1.44E+15,229509,3144368,0.324
17-02-2020,RELIANCE,EQ,1487.6,1489,1506.15,1474.3,1478.5,1478.25,1487.62,6011340,8.94E+14,150631,2236062,0.372
18-02-2020,RELIANCE,EQ,1478.25,1475.9,1475.9,1457.4,1466.9,1467.4,1465.63,5086964,7.46E+14,142911,2468083,0.4852
19-02-2020,RELIANCE,EQ,1467.4,1479.35,1506.45,1475.1,1504.5,1503.8,1497.34,6438918,9.64E+14,249278,2453851,0.3811
20-02-2020,RELIANCE,EQ,1503.8,1497,1508,1483.8,1487,1485.95,1495.83,7722577,1.16E+15,176470,4689093,0.6072
24-02-2020,RELIANCE,EQ,1485.95,1469.75,1477,1439.55,1447.1,1444.95,1462.78,9769743,1.43E+15,237165,6097347,0.6241
25-02-2020,RELIANCE,EQ,1444.95,1451.4,1451.4,1410,1420,1416.4,1432.47,12684109,1.82E+15,281387,8329207,0.6567
26-02-2020,RELIANCE,EQ,1416.4,1410,1412.35,1387.35,1389.5,1392,1399.83,13423661,1.88E+15,268512,8145083,0.6068
27-02-2020,RELIANCE,EQ,1392,1388,1393.8,1369,1380.45,1386.25,1381.33,11454300,1.58E+15,240043,6101634,0.5327
28-02-2020,RELIANCE,EQ,1386.25,1354.9,1357,1325,1327,1328.65,1338.96,17973847,2.41E+15,373466,9944010,0.5532
02-03-2020,RELIANCE,EQ,1328.65,1355.1,1369,1301.1,1322,1316.15,1343.4,13486634,1.81E+15,274282,7208383,0.5345
03-03-2020,RELIANCE,EQ,1316.15,1329.7,1353.9,1322,1346.35,1342.85,1339.28,12525809,1.68E+15,275521,6009681,0.4798
04-03-2020,RELIANCE,EQ,1342.85,1352,1353.8,1307.9,1349,1339.7,1331.24,10105782,1.35E+15,297606,4158028,0.4115
05-03-2020,RELIANCE,EQ,1339.7,1352.2,1357.95,1306,1309.9,1311.15,1327.07,13948324,1.85E+15,319378,6943317,0.4978
06-03-2020,RELIANCE,EQ,1311.15,1270,1288.15,1241.1,1269.85,1271,1271.62,15422068,1.96E+15,389652,9634796,0.6247
09-03-2020,RELIANCE,EQ,1271,1240.05,1241,1095,1104.5,1114.15,1143.56,40317808,4.61E+15,846382,19195053,0.4761
11-03-2020,RELIANCE,EQ,1114.15,1108,1178.45,1108,1152,1153.55,1157.92,27237627,3.15E+15,490124,12424367,0.4561
12-03-2020,RELIANCE,EQ,1153.55,1085,1101,1048.7,1059,1063,1076.2,25588170,2.75E+15,646095,13287100,0.5193
13-03-2020,RELIANCE,EQ,1063,998,1140,942.4,1116.95,1105.3,1053.35,33509757,3.53E+15,706395,14587908,0.4353
16-03-2020,RELIANCE,EQ,1105.3,1060.55,1079.7,1005,1012.2,1015.7,1046.83,17594729,1.84E+15,441083,8819285,0.5012
17-03-2020,RELIANCE,EQ,1015.7,1047.25,1060,1003.2,1011.5,1008,1034.68,20777442,2.15E+15,463953,10596500,0.51
18-03-2020,RELIANCE,EQ,1008,1025.3,1035.9,961,976.45,968.5,992.19,20450497,2.03E+15,499736,8751121,0.4279
19-03-2020,RELIANCE,EQ,968.5,920.1,967,892.2,917.7,917.7,918.86,28072062,2.58E+15,636588,13023488,0.4639
20-03-2020,RELIANCE,EQ,917.7,939.5,1034.9,930,1028,1017.95,983.98,28967526,2.85E+15,589033,12676996,0.4376
23-03-2020,RELIANCE,EQ,1017.95,916.2,950,875.65,891,884.05,899.32,18593713,1.67E+15,569206,9759892,0.5249
24-03-2020,RELIANCE,EQ,884.05,930,970,895.8,946,943.4,934.85,20919322,1.96E+15,590891,8384530,0.4008
25-03-2020,RELIANCE,EQ,943.4,963.8,1151.55,963.25,1074,1082.25,1053.49,33433126,3.52E+15,799060,16920113,0.5061
26-03-2020,RELIANCE,EQ,1082.25,1095.8,1116.9,1042.35,1069,1066.2,1074.95,20912934,2.25E+15,592742,8024956,0.3837
27-03-2020,RELIANCE,EQ,1066.2,1095,1107.3,1046.2,1067.95,1065.6,1070.06,19044644,2.04E+15,502817,8854044,0.4649
30-03-2020,RELIANCE,EQ,1065.6,1040.6,1074.8,1020,1031.5,1030.45,1044.14,13820286,1.44E+15,386770,5108078,0.3696
31-03-2020,RELIANCE,EQ,1030.45,1073.95,1129.8,1048,1100,1113.75,1093.37,20249909,2.21E+15,506536,8062531,0.3982
01-04-2020,RELIANCE,EQ,1113.75,1122.25,1124.6,1045.2,1084,1080.45,1072.84,19017099,2.04E+15,414675,7771573,0.4087
03-04-2020,RELIANCE,EQ,1080.45,1134.45,1134.45,1056.3,1088,1077.45,1077.52,18912044,2.04E+15,519365,6471589,0.3422
07-04-2020,RELIANCE,EQ,1077.45,1102.1,1214,1100,1211,1206.1,1161.27,24859057,2.89E+15,556669,9176463,0.3691
08-04-2020,RELIANCE,EQ,1206.1,1180,1229,1160,1197,1192.15,1194.6,22803774,2.72E+15,538577,7545325,0.3309
09-04-2020,RELIANCE,EQ,1192.15,1214,1232.8,1193,1217.75,1219.95,1214.91,15101711,1.83E+15,368355,4543136,0.3008
13-04-2020,RELIANCE,EQ,1219.95,1203.95,1215,1180,1192.5,1189.15,1191.64,10822871,1.29E+15,263593,2785395,0.2574
15-04-2020,RELIANCE,EQ,1189.15,1197.05,1236,1143,1157.5,1149.85,1191.73,16147959,1.92E+15,404270,5315163,0.3292
16-04-2020,RELIANCE,EQ,1149.85,1149.85,1187.45,1145,1170,1168.05,1172.19,17123533,2.01E+15,387003,6815679,0.398
17-04-2020,RELIANCE,EQ,1168.05,1216,1230,1192.65,1229.9,1224,1208.12,15209707,1.84E+15,322391,5515033,0.3626
20-04-2020,RELIANCE,EQ,1224,1226,1257,1202,1248.1,1243.8,1228.75,16472339,2.02E+15,365965,3828855,0.2324
21-04-2020,RELIANCE,EQ,1243.8,1210,1252,1164,1251.5,1237.35,1204.07,28057706,3.38E+15,573205,8180117,0.2915
22-04-2020,RELIANCE,EQ,1237.35,1320,1384.9,1300,1359,1363.6,1341.48,65230894,8.75E+15,1194059,15175508,0.2326
23-04-2020,RELIANCE,EQ,1363.6,1367.35,1385.85,1353.3,1370.15,1370.9,1369.1,29928331,4.10E+15,612506,9233839,0.3085
24-04-2020,RELIANCE,EQ,1370.9,1350.15,1494.95,1347.2,1425.8,1417,1431.67,61711388,8.84E+15,1154959,9965286,0.1615
27-04-2020,RELIANCE,EQ,1417,1434,1475,1423,1431,1429.75,1448.31,26736512,3.87E+15,594518,4031654,0.1508
28-04-2020,RELIANCE,EQ,1429.75,1450,1455.45,1392.15,1430,1428.15,1421.22,35866381,5.10E+15,746066,7100366,0.198
29-04-2020,RELIANCE,EQ,1428.15,1444.9,1453.65,1420,1427,1426.95,1436.42,17141540,2.46E+15,389293,4350009,0.2538
30-04-2020,RELIANCE,EQ,1426.95,1453.95,1494.95,1438.05,1464,1466,1467.88,32617901,4.79E+15,663204,9287707,0.2847
04-05-2020,RELIANCE,EQ,1466,1440,1465,1417.45,1435,1435.2,1442.94,24439240,3.53E+15,544309,8018280,0.3281
05-05-2020,RELIANCE,EQ,1435.2,1453.7,1479,1447.2,1462.65,1460.65,1464.23,20528706,3.01E+15,412545,4924874,0.2399
06-05-2020,RELIANCE,EQ,1460.65,1464,1484.95,1445.5,1461.5,1460.75,1468.54,18510304,2.72E+15,425042,4155906,0.2245
07-05-2020,RELIANCE,EQ,1460.75,1455,1513.65,1445,1512,1506.95,1484.86,22871529,3.40E+15,465254,5286803,0.2312
08-05-2020,RELIANCE,EQ,1506.95,1545,1579.9,1537.1,1559.45,1561.8,1560.62,38522385,6.01E+15,727915,12438706,0.3229
11-05-2020,RELIANCE,EQ,1561.8,1580,1615,1572.3,1575,1576.8,1592.89,30670404,4.89E+15,576001,11723342,0.3822
12-05-2020,RELIANCE,EQ,1576.8,1564.8,1568.35,1465,1486.45,1479.25,1511.39,46029119,6.96E+15,807575,18435434,0.4005
13-05-2020,RELIANCE,EQ,1479.25,1527,1527,1454,1492.5,1496.45,1481.1,30658051,4.54E+15,615366,6403617,0.2089
14-05-2020,RELIANCE,EQ,1496.45,1469,1496.7,1430.05,1437,1435.95,1457.61,22736714,3.31E+15,494402,7400518,0.3255
15-05-2020,RELIANCE,EQ,1435.95,1444,1466.7,1415.1,1453.2,1459.4,1439.85,28683432,4.13E+15,592403,7448167,0.2597
18-05-2020,RELIANCE,EQ,1459.4,1470,1482,1428,1442.55,1440.75,1452.86,28981620,4.21E+15,575336,5396937,0.1862
19-05-2020,RELIANCE,EQ,1440.75,1457,1461.7,1403.25,1409.1,1408.9,1436.68,19529216,2.81E+15,424987,4452799,0.228
20-05-2020,RELIANCE,EQ,1408.9,1410,1446.85,1393,1437.4,1433.7,1426.52,25530692,3.64E+15,446373,6638736,0.26
21-05-2020,RELIANCE,EQ,1433.7,1435,1461.45,1425,1440,1441.25,1443.94,18077196,2.61E+15,353235,5286704,0.2925
22-05-2020,RELIANCE,EQ,1441.25,1451.8,1458,1426.5,1433,1431.55,1442.31,17458503,2.52E+15,388907,4083814,0.2339
26-05-2020,RELIANCE,EQ,1431.55,1448.15,1449.7,1416.3,1426,1424.05,1428.7,15330793,2.19E+15,341795,7437964,0.4852
27-05-2020,RELIANCE,EQ,1424.05,1431,1454,1412,1449.85,1445.55,1430.2,16460764,2.35E+15,348477,6524302,0.3964
28-05-2020,RELIANCE,EQ,1445.55,1455,1479.75,1449,1471.05,1472.25,1467.5,18519252,2.72E+15,405603,8377100,0.4523
29-05-2020,RELIANCE,EQ,1472.25,1468,1472,1452.65,1470,1464.4,1462.79,18471770,2.70E+15,300018,10292573,0.5572
01-06-2020,RELIANCE,EQ,1464.4,1480,1538.35,1475.95,1521.9,1520.35,1512.99,18434065,2.79E+15,354436,5711151,0.3098
02-06-2020,RELIANCE,EQ,1520.35,1526,1540,1520.8,1537.95,1535.7,1531.68,10224102,1.57E+15,224472,3522633,0.3445
03-06-2020,RELIANCE,EQ,1535.7,1545,1560,1533.35,1543,1541.65,1543.74,11713666,1.81E+15,227825,5197313,0.4437
04-06-2020,RELIANCE,EQ,1541.65,1544,1589.5,1541,1576,1579.8,1570.24,15784612,2.48E+15,356122,4083577,0.2587
05-06-2020,RELIANCE,EQ,1579.8,1595,1618,1573.7,1579.2,1581.7,1596.41,15270435,2.44E+15,339237,3362416,0.2202
08-06-2020,RELIANCE,EQ,1581.7,1618.4,1618.4,1565,1571.8,1569.5,1588.27,14498055,2.30E+15,322987,3584176,0.2472
09-06-2020,RELIANCE,EQ,1569.5,1560.3,1583,1533,1535.9,1537.15,1555.91,11934073,1.86E+15,307011,2953746,0.2475
10-06-2020,RELIANCE,EQ,1537.15,1543.1,1579.55,1540.05,1575,1572.15,1556.73,10214426,1.59E+15,262174,2815033,0.2756
11-06-2020,RELIANCE,EQ,1572.15,1566,1567.95,1531,1538.8,1537.7,1546.33,9408283,1.45E+15,269490,3034020,0.3225
12-06-2020,RELIANCE,EQ,1537.7,1500,1593,1497,1588.7,1588.8,1552.68,17790565,2.76E+15,337575,4514688,0.2538
15-06-2020,RELIANCE,EQ,1588.8,1565,1626.95,1561.1,1612.3,1614.55,1593.39,24509162,3.91E+15,467105,5136354,0.2096
16-06-2020,RELIANCE,EQ,1614.55,1643,1648.55,1585.3,1614.05,1617.7,1617.17,23623299,3.82E+15,424919,5774484,0.2444
17-06-2020,RELIANCE,EQ,1617.7,1608.25,1635.45,1602.1,1611.85,1615.35,1618.64,19282519,3.12E+15,299203,7420780,0.3848
18-06-2020,RELIANCE,EQ,1615.35,1607,1665,1605.6,1662.9,1655.9,1636.4,18677694,3.06E+15,327308,7786788,0.4169
19-06-2020,RELIANCE,EQ,1655.9,1670,1788.8,1662,1763.2,1759.4,1727.35,48828852,8.43E+15,752773,15752717,0.3226
22-06-2020,RELIANCE,EQ,1759.4,1773.4,1804.2,1735,1752.5,1746.15,1771.18,27781772,4.92E+15,613265,7287358,0.2623
23-06-2020,RELIANCE,EQ,1746.15,1750,1763.75,1716.1,1721.7,1720.9,1731.86,17521196,3.03E+15,400333,2789706,0.3487
24-06-2020,RELIANCE,EQ,1720.9,1735.9,1772.7,1711.7,1732.5,1727.85,1739.65,23808524,4.14E+15,488048,5829283,0.2448
25-06-2020,RELIANCE,EQ,1727.85,1727,1749,1713.05,1719,1717.9,1728.41,18312705,3.17E+15,318478,6775567,0.37
26-06-2020,RELIANCE,EQ,1717.9,1728.8,1752,1717,1750,1741.65,1731.91,14270695,2.47E+15,279769,5042368,0.3533
29-06-2020,RELIANCE,EQ,1741.65,1728.05,1739.75,1715.55,1722.7,1723.15,1724.38,11825126,2.04E+15,225499,4609009,0.3898
30-06-2020,RELIANCE,EQ,1723.15,1737,1741,1695.55,1707.5,1704.1,1718.1,13973038,2.40E+15,277133,5567451,0.3984
01-07-2020,RELIANCE,EQ,1704.1,1720,1749,1708.05,1736.25,1737.6,1730.01,13136706,2.27266E+15,256982,3073568,0.234
02-07-2020,RELIANCE,EQ,1737.6,1743,1767.6,1735.05,1759.5,1760.35,1755.2,13286760,2.33209E+15,262833,3239259,0.2438
03-07-2020,RELIANCE,EQ,1760.35,1779.8,1793,1768,1788,1787.9,1781.69,13584004,2.42025E+15,254096,3420711,0.2518
06-07-2020,RELIANCE,EQ,1787.9,1805,1858,1792.1,1855,1851.8,1832.66,21698149,3.97653E+15,442095,5644923,0.2602
07-07-2020,RELIANCE,EQ,1851.8,1860,1864.35,1806.3,1822.15,1823.45,1831.78,16240102,2.97482E+15,386666,4751023,0.2925
08-07-2020,RELIANCE,EQ,1823.45,1824.05,1834.95,1790,1795.4,1798,1812.33,12093523,2.19175E+15,285951,4348610,0.3596
09-07-2020,RELIANCE,EQ,1798,1809,1835,1786.25,1826.75,1824.25,1813.36,16807403,3.04779E+15,352813,4527046,0.2693
10-07-2020,RELIANCE,EQ,1824.25,1828.5,1884.6,1824.25,1880.2,1878.05,1859.58,20195490,3.75552E+15,455198,4248376,0.2104
13-07-2020,RELIANCE,EQ,1878.05,1903.35,1947.7,1900,1938.7,1935,1927.07,32124397,6.19058E+15,615947,6448206,0.2007
14-07-2020,RELIANCE,EQ,1935,1934,1941.7,1887.3,1915,1917,1917.96,31073591,5.95978E+15,569875,8520789,0.2742
15-07-2020,RELIANCE,EQ,1917,1937.95,1978.8,1798,1842.35,1844,1917.63,64458598,1.23608E+16,1285533,10789672,0.1674
16-07-2020,RELIANCE,EQ,1844,1847,1869,1812.45,1842.05,1843.4,1844.01,28133993,5.18794E+15,543130,6562839,0.2333
17-07-2020,RELIANCE,EQ,1843.4,1845,1920,1838,1916,1911.7,1876.25,22949535,4.30592E+15,487421,4591431,0.2001
20-07-2020,RELIANCE,EQ,1911.7,1917.8,1932,1899.65,1921.95,1919.9,1916.93,16887752,3.23726E+15,339625,3836078,0.2272
21-07-2020,RELIANCE,EQ,1919.9,1939,1977,1936.5,1973.5,1971.55,1962.43,19463498,3.81957E+15,375090,5672596,0.2914
22-07-2020,RELIANCE,EQ,1971.55,1983,2010,1960.7,2004,2004,1993.46,27584769,5.49891E+15,547567,8711054,0.3158
23-07-2020,RELIANCE,EQ,2004,2003.95,2079.7,1991.35,2076,2057.8,2035.95,26921058,5.48101E+15,498584,9589647,0.3562
24-07-2020,RELIANCE,EQ,2057.8,2058,2163,2057.8,2148.4,2146.15,2128.53,55656793,1.18467E+16,1078097,12522509,0.225
27-07-2020,RELIANCE,EQ,2146.15,2178.8,2198.8,2127.9,2154.95,2156.2,2169.68,37060949,8.04103E+15,781374,5262824,0.142
28-07-2020,RELIANCE,EQ,2156.2,2156.2,2194,2150.65,2177,2177.7,2175.67,25435618,5.53396E+15,528044,5577191,0.2193
29-07-2020,RELIANCE,EQ,2177.7,2177.9,2182.8,2070.45,2092,2096.65,2124.29,33536361,7.12411E+15,738739,9443206,0.2816
30-07-2020,RELIANCE,EQ,2096.65,2099,2139.7,2072,2101.9,2108.85,2111.03,33624516,7.09824E+15,663693,6855972,0.2039
31-07-2020,RELIANCE,EQ,2108.85,2114.5,2129,2052.8,2070,2067.1,2077.02,34593375,7.18512E+15,748942,9000404,0.2602
03-08-2020,RELIANCE,EQ,2067.1,2051.3,2057,2003.1,2007.65,2009,2029.05,21560137,4.37467E+15,515571,6839066,0.3172
04-08-2020,RELIANCE,EQ,2009,2020.6,2167,2000.25,2158.4,2150.6,2098.08,42477225,8.91205E+15,827312,7253795,0.1708
05-08-2020,RELIANCE,EQ,2150.6,2169,2196,2118.3,2132.1,2126.45,2153.72,34405886,7.41005E+15,704272,3949479,0.1148
06-08-2020,RELIANCE,EQ,2126.45,2157,2167.7,2107.8,2136.55,2134.1,2139.59,22762726,4.87028E+15,468092,3095157,0.136
07-08-2020,RELIANCE,EQ,2134.1,2129.8,2157.8,2120.2,2146,2146.45,2141.31,15222384,3.25958E+15,329099,3705643,0.2434
10-08-2020,RELIANCE,EQ,2146.45,2159.1,2165,2108.1,2121.6,2119.85,2136.58,12441939,2.65832E+15,300073,2893247,0.2325
11-08-2020,RELIANCE,EQ,2119.85,2134.8,2160,2100.35,2132.85,2133.8,2133.3,21611359,4.61034E+15,491594,4174558,0.1932
12-08-2020,RELIANCE,EQ,2133.8,2121,2145,2106.8,2126.55,2127.6,2129.79,13967529,2.97479E+15,308155,2213804,0.1585
13-08-2020,RELIANCE,EQ,2127.6,2128,2138.9,2110,2125.8,2122.05,2122.69,11459251,2.43245E+15,266729,3601994,0.3143
14-08-2020,RELIANCE,EQ,2122.05,2122.55,2157,2089.25,2112,2113.8,2129.96,15333759,3.26603E+15,346390,2362119,0.154
17-08-2020,RELIANCE,EQ,2113.8,2105,2105,2070.1,2094.05,2091.35,2085.65,14297224,2.98191E+15,324590,2115024,0.1479
18-08-2020,RELIANCE,EQ,2091.35,2085,2134.3,2082.35,2120.2,2118.55,2118.58,14097932,2.98675E+15,281219,2559498,0.1816
19-08-2020,RELIANCE,EQ,2118.55,2141,2154,2121.35,2137,2131.55,2137.37,15731409,3.36238E+15,288995,2518453,0.1601
20-08-2020,RELIANCE,EQ,2131.55,2120,2123.9,2088,2098.6,2097.05,2109.01,10402292,2.19385E+15,267102,2363592,0.2272
21-08-2020,RELIANCE,EQ,2097.05,2118,2122,2077,2084.75,2081.85,2096.99,11667281,2.44662E+15,296981,2236600,0.1917
24-08-2020,RELIANCE,EQ,2081.85,2091.4,2104.5,2070.5,2099.95,2095.75,2090.25,15099030,3.15607E+15,323471,2697292,0.1786
25-08-2020,RELIANCE,EQ,2095.75,2106,2111.3,2078,2082,2082.1,2089.41,8947709,1.86954E+15,202929,2014450,0.2251
26-08-2020,RELIANCE,EQ,2082.1,2085,2147.95,2047,2133.7,2137.3,2102.41,27631028,5.80917E+15,533755,6707265,0.2427
27-08-2020,RELIANCE,EQ,2137.3,2148,2150,2103.25,2108.1,2110.6,2126.98,12962139,2.75702E+15,297474,3408902,0.263
28-08-2020,RELIANCE,EQ,2110.6,2120,2132.9,2106.25,2116,2116.15,2118.85,12537684,2.65655E+15,267973,2828812,0.2256
31-08-2020,RELIANCE,EQ,2116.15,2174,2174,2060.35,2070,2080.7,2118.64,28649141,6.06972E+15,541760,7212259,0.2517
01-09-2020,RELIANCE,EQ,2080.7,2100,2122.4,2062.4,2092,2087.25,2091.83,17821488,3.72795E+15,327904,4956555,0.2781
02-09-2020,RELIANCE,EQ,2087.25,2092,2138,2085,2128.55,2128.2,2119.29,12437209,2.63581E+15,281041,3376204,0.2715
03-09-2020,RELIANCE,EQ,2128.2,2128,2138.75,2103,2114,2112.1,2112.86,8577741,1.81236E+15,219117,3249170,0.3788
04-09-2020,RELIANCE,EQ,2112.1,2083.55,2096.95,2072.2,2080,2077.25,2084.73,13141705,2.73969E+15,365456,5968727,0.4542
07-09-2020,RELIANCE,EQ,2077.25,2084,2105.75,2044.25,2099.6,2082.65,2071.8,10119099,2.09647E+15,255801,2619452,0.2589
08-09-2020,RELIANCE,EQ,2082.65,2092,2121,2080.5,2103.1,2107.1,2108.01,12643762,2.66532E+15,287150,2734033,0.2162
09-09-2020,RELIANCE,EQ,2107.1,2085,2167.8,2081.45,2163.55,2161.35,2136.84,25526055,5.4545E+15,531323,5716097,0.2239
10-09-2020,RELIANCE,EQ,2161.35,2183.1,2344.95,2175.35,2319,2314,2275.51,64751766,1.47343E+16,1233053,12172158,0.188
11-09-2020,RELIANCE,EQ,2314,2312,2337.85,2287.1,2315,2319.75,2318.58,27445883,6.36354E+15,599768,6427971,0.2342
14-09-2020,RELIANCE,EQ,2319.75,2325,2360,2282,2296.25,2302.55,2323.57,20335480,4.72509E+15,450188,3578138,0.176
15-09-2020,RELIANCE,EQ,2302.55,2311.95,2325.75,2288.15,2324,2318.85,2311.23,12543161,2.89901E+15,270331,2498608,0.1992
16-09-2020,RELIANCE,EQ,2318.85,2320,2369.35,2310.55,2324.9,2324.55,2339.46,15669133,3.66574E+15,321651,3528875,0.2252
17-09-2020,RELIANCE,EQ,2324.55,2320,2333.7,2291.85,2296,2298.75,2310.29,11919991,2.75386E+15,286325,3285052,0.2756
18-09-2020,RELIANCE,EQ,2298.75,2314.25,2319.45,2276.55,2303.6,2305.7,2305.1,15264101,3.51853E+15,219641,6340779,0.4154
21-09-2020,RELIANCE,EQ,2305.7,2300,2336,2247.35,2250,2255.85,2291.38,15519433,3.5561E+15,342489,5046850,0.3252
22-09-2020,RELIANCE,EQ,2255.85,2277,2277,2201.55,2220.05,2211.15,2225.36,16056621,3.57317E+15,348897,6138633,0.3823
23-09-2020,RELIANCE,EQ,2211.15,2260,2276.75,2205.3,2228,2230.8,2242.58,19839809,4.44923E+15,384190,3749875,0.189
24-09-2020,RELIANCE,EQ,2230.8,2207.9,2226,2176.05,2195,2181.2,2200.65,13765321,3.02926E+15,328090,4092237,0.2973
25-09-2020,RELIANCE,EQ,2181.2,2189,2212.8,2167.3,2198.85,2201.7,2191.17,13095950,2.86955E+15,329859,2793738,0.2133
28-09-2020,RELIANCE,EQ,2201.7,2227,2238,2207.05,2218,2216.25,2221.39,9076787,2.01631E+15,213955,1610375,0.1774
29-09-2020,RELIANCE,EQ,2216.25,2225,2264,2216.25,2241.9,2245.05,2242.3,11927459,2.6745E+15,269649,2301443,0.193
30-09-2020,RELIANCE,EQ,2245.05,2260,2267,2225,2231,2234.35,2251.01,11291280,2.54167E+15,232560,2777751,0.246
01-10-2020,RELIANCE,EQ,2234.35,2263.8,2263.8,2214,2229.05,2225.25,2237.62,9591467,2.1462E+15,237645,2356434,0.2457
05-10-2020,RELIANCE,EQ,2225.25,2244,2249.15,2206,2215,2212.2,2222.94,8732890,1.94126E+15,237138,1671283,0.1914
06-10-2020,RELIANCE,EQ,2212.2,2225.25,2233.9,2201.65,2213,2210.35,2213.64,8497352,1.881E+15,230575,2565411,0.3019
07-10-2020,RELIANCE,EQ,2210.35,2235,2309,2220,2259.4,2257.5,2276.27,24538620,5.58565E+15,542898,3167121,0.1291
08-10-2020,RELIANCE,EQ,2257.5,2259,2268,2222.1,2241.5,2239.25,2242.24,9727508,2.18114E+15,251543,2761519,0.2839
09-10-2020,RELIANCE,EQ,2239.25,2235,2253,2217.1,2239,2233.45,2232.05,8558747,1.91036E+15,215729,2908038,0.3398
12-10-2020,RELIANCE,EQ,2233.45,2235,2255.75,2226.25,2236,2237.05,2239.55,6565525,1.47038E+15,146831,1868691,0.2846
13-10-2020,RELIANCE,EQ,2237.05,2230.6,2285.75,2225.85,2279,2280.7,2259.76,10666280,2.41032E+15,255851,3449962,0.3234
14-10-2020,RELIANCE,EQ,2280.7,2278.9,2304,2268.5,2283,2287.5,2284.78,12341487,2.81976E+15,281008,4373851,0.3544
15-10-2020,RELIANCE,EQ,2287.5,2290,2290,2195,2203.25,2206.5,2241.04,9246893,2.07226E+15,265699,3100443,0.3353
16-10-2020,RELIANCE,EQ,2206.5,2215,2232.5,2172.65,2178,2175.8,2197.33,9961080,2.18878E+15,287579,2106731,0.2115
19-10-2020,RELIANCE,EQ,2175.8,2190.05,2228.7,2155.15,2175.5,2176.2,2189.75,14399062,3.15303E+15,363717,3772907,0.262
20-10-2020,RELIANCE,EQ,2176.2,2179,2193,2152.25,2155.85,2155.9,2166.54,8529621,1.84797E+15,275082,2119328,0.2485
21-10-2020,RELIANCE,EQ,2155.9,2168,2192,2097.75,2122.65,2124.6,2143.87,15729989,3.37231E+15,399065,3975978,0.2528
22-10-2020,RELIANCE,EQ,2124.6,2127.4,2132.5,2091,2111.9,2106.95,2107.04,14215255,2.99521E+15,391498,5836281,0.4106
23-10-2020,RELIANCE,EQ,2106.95,2106,2135,2096.4,2112,2113.05,2118.9,10809383,2.29041E+15,265187,3551502,0.3286
26-10-2020,RELIANCE,EQ,2113.05,2101.95,2101.95,2018.5,2034.9,2029.1,2052.69,17225340,3.53583E+15,581238,6324776,0.3672
27-10-2020,RELIANCE,EQ,2029.1,2034.9,2059.85,2005,2034.4,2034.5,2026.38,16835011,3.41141E+15,462764,5199796,0.3089
28-10-2020,RELIANCE,EQ,2034.5,2041.8,2057.7,2007.4,2008.9,2011.45,2026.02,13810054,2.79794E+15,413849,4822048,0.3492
29-10-2020,RELIANCE,EQ,2011.45,1997,2042,1991,2029.05,2026.9,2019.57,14147681,2.85722E+15,382087,3346100,0.2365
30-10-2020,RELIANCE,EQ,2026.9,2033.5,2065.1,2021.8,2064.35,2054.5,2040.66,15701123,3.20406E+15,349177,3880807,0.2472
02-11-2020,RELIANCE,EQ,2054.5,2027,2027,1859.15,1876,1877.45,1927.55,45857806,8.83933E+15,1428490,12596880,0.2747
03-11-2020,RELIANCE,EQ,1877.45,1890,1909,1835.1,1854.5,1850.4,1873.92,40931170,7.67018E+15,990935,11064654,0.2703
04-11-2020,RELIANCE,EQ,1850.4,1837,1929,1837,1910.5,1913.2,1893.24,37003111,7.00557E+15,888904,6665864,0.1801
05-11-2020,RELIANCE,EQ,1913.2,1954.95,1960.95,1932,1956.8,1955,1949.03,17170274,3.34653E+15,448665,5252804,0.3059
06-11-2020,RELIANCE,EQ,1955,1990,2040,1978.15,2025,2029.15,2015.72,30770080,6.20239E+15,649196,8468704,0.2752
09-11-2020,RELIANCE,EQ,2029.15,2062.1,2069,2036,2051,2050.7,2051.91,16539467,3.39375E+15,384188,6258441,0.3784
10-11-2020,RELIANCE,EQ,2050.7,2077,2090,2041.2,2089,2084.55,2071.86,17045147,3.53152E+15,399073,6458474,0.3789
11-11-2020,RELIANCE,EQ,2084.55,2089,2095,1978.1,1999.8,1997.2,2027.8,26178477,5.30846E+15,647679,9063191,0.3462
12-11-2020,RELIANCE,EQ,1997.2,1981,2008.45,1965,1981.75,1980,1987.14,18481466,3.67252E+15,440630,6746860,0.3651
13-11-2020,RELIANCE,EQ,1980,1982,2036.65,1981.75,2000.05,1996.4,2007.38,20946864,4.20483E+15,507695,5280992,0.2521
14-11-2020,RELIANCE,EQ,1996.4,2014.9,2015.3,1995.35,2001.55,2002.3,2005.96,2411900,4.83816E+14,99484,621485,0.2577
17-11-2020,RELIANCE,EQ,2002.3,2085,2085,1985,1994.8,1993.25,2013.16,21479385,4.32414E+15,462630,5819797,0.2709
18-11-2020,RELIANCE,EQ,1993.25,1993.25,2006.5,1960.1,1991.2,1987.2,1979.95,14030652,2.778E+15,410607,3601706,0.2567
19-11-2020,RELIANCE,EQ,1987.2,1987.2,2010.45,1968.2,1972,1973.15,1987.24,12828008,2.54923E+15,307890,3570924,0.2784
20-11-2020,RELIANCE,EQ,1973.15,1975,1983.8,1895,1901,1899.5,1923.27,26522972,5.10108E+15,794436,7772176,0.293
23-11-2020,RELIANCE,EQ,1899.5,1951,1970,1926.25,1955.2,1950.7,1952.18,20918665,4.0837E+15,497781,5148955,0.2461
24-11-2020,RELIANCE,EQ,1950.7,1964,1974,1932,1971.05,1964.05,1952.11,14277083,2.78704E+15,362587,3213843,0.2251
25-11-2020,RELIANCE,EQ,1964.05,1980,1992.95,1942.2,1947.5,1947.8,1969.06,15062376,2.96587E+15,356793,3040444,0.2019
26-11-2020,RELIANCE,EQ,1947.8,1953.05,1965,1930.05,1957,1952.6,1946.67,11924527,2.32131E+15,266412,3406506,0.2857
27-11-2020,RELIANCE,EQ,1952.6,1940.5,1956.1,1921.4,1940.5,1929.8,1935.45,21845931,4.22816E+15,314085,12489338,0.5717