-
Notifications
You must be signed in to change notification settings - Fork 1
/
ICICI_BANK.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 544 KB
/
ICICI_BANK.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
03-01-2000,ICICIBANK,EQ,69.2,74.35,74.75,71.4,74.75,74.75,73.2,286260,2.09544E+12,,,
04-01-2000,ICICIBANK,EQ,74.75,73.05,78.5,71,73.25,73.05,73.38,296264,2.17389E+12,,,
05-01-2000,ICICIBANK,EQ,73.05,70,73.5,67.5,70,69.5,70.85,227624,1.61279E+12,,,
06-01-2000,ICICIBANK,EQ,69.5,71,74,69.55,69.75,70.05,72.04,275149,1.98212E+12,,,
07-01-2000,ICICIBANK,EQ,70.05,69,72.5,66,67,67.4,68.72,138809,9.53888E+11,,,
10-01-2000,ICICIBANK,EQ,67.4,67,71,67,70,69.9,69.78,249656,1.74209E+12,,,
11-01-2000,ICICIBANK,EQ,69.9,69.15,70.45,66.1,69,69.35,68.89,307601,2.11912E+12,,,
12-01-2000,ICICIBANK,EQ,69.35,69,74.9,69,74.9,74.9,74.35,88395,6.57222E+11,,,
13-01-2000,ICICIBANK,EQ,74.9,80,80.9,78,79,79.35,80.43,494679,3.97894E+12,,,
14-01-2000,ICICIBANK,EQ,79.35,78,80.8,75,80.05,79,78.15,703072,5.49443E+12,,,
17-01-2000,ICICIBANK,EQ,79,81.8,85.35,81.8,85.35,85.35,85.32,242095,2.0655E+12,,,
18-01-2000,ICICIBANK,EQ,85.35,88.1,88.1,82,85.05,84.8,84.69,332383,2.81493E+12,,,
19-01-2000,ICICIBANK,EQ,84.8,88.7,91.6,87,91.6,91.6,91.29,319504,2.91682E+12,,,
20-01-2000,ICICIBANK,EQ,91.6,98.9,98.95,95,96.15,96.35,97.19,562692,5.46898E+12,,,
21-01-2000,ICICIBANK,EQ,96.35,103.75,103.75,90.65,100,99.35,97.3,497788,4.84334E+12,,,
24-01-2000,ICICIBANK,EQ,99.35,101,107.3,101,107.3,107.3,106.59,238959,2.54707E+12,,,
25-01-2000,ICICIBANK,EQ,107.3,112,115.9,105.9,115.9,115.9,114.25,377898,4.31739E+12,,,
27-01-2000,ICICIBANK,EQ,115.9,125.2,125.2,125.15,125.2,125.2,125.2,55421,6.93853E+11,,,
28-01-2000,ICICIBANK,EQ,125.2,130,135.25,125.2,135.25,135.25,133.89,140552,1.88181E+12,,,
31-01-2000,ICICIBANK,EQ,135.25,145,146.1,142.8,146.1,146.1,146.05,48483,7.081E+11,,,
01-02-2000,ICICIBANK,EQ,146.1,157.8,157.8,154.1,157.8,157.8,157.18,294448,4.62818E+12,,,
02-02-2000,ICICIBANK,EQ,157.8,170.4,170.45,170.4,170.45,170.45,170.45,77058,1.31345E+12,,,
03-02-2000,ICICIBANK,EQ,170.45,180.9,184.1,156.85,156.85,156.85,164.29,1096584,1.80161E+13,,,
04-02-2000,ICICIBANK,EQ,156.85,160,160,144.3,144.3,144.4,145.62,916856,1.33509E+13,,,
07-02-2000,ICICIBANK,EQ,144.4,153.5,155.95,141,154.2,155.6,154.97,346954,5.37685E+12,,,
08-02-2000,ICICIBANK,EQ,155.6,160,162,145,151.75,151.55,151.25,518908,7.84857E+12,,,
09-02-2000,ICICIBANK,EQ,151.55,163,163,147,158,156.55,153.12,574437,8.79573E+12,,,
10-02-2000,ICICIBANK,EQ,156.55,160,169.1,160,169.1,169.1,168.32,477509,8.0376E+12,,,
11-02-2000,ICICIBANK,EQ,169.1,178.85,178.85,158.9,158.9,160.3,165.24,358089,5.91704E+12,,,
14-02-2000,ICICIBANK,EQ,160.3,161.7,173,161.7,172.9,171.7,169.06,680012,1.14965E+13,,,
15-02-2000,ICICIBANK,EQ,171.7,171.9,178,162,166.05,164.2,166.09,333939,5.54655E+12,,,
16-02-2000,ICICIBANK,EQ,164.2,173.7,177.35,168,177.35,177.05,171.77,365906,6.28522E+12,,,
17-02-2000,ICICIBANK,EQ,177.05,179.95,187.45,175,179.65,179.75,182.55,524041,9.56621E+12,,,
18-02-2000,ICICIBANK,EQ,179.75,179,180,172.2,174,174.35,174.77,206088,3.60186E+12,,,
21-02-2000,ICICIBANK,EQ,174.35,177,177,168.25,170,170.2,170.54,216847,3.69819E+12,,,
22-02-2000,ICICIBANK,EQ,170.2,171,172,157.55,159,158.9,162.92,302490,4.92808E+12,,,
23-02-2000,ICICIBANK,EQ,158.9,163,169.8,156,156.05,156.9,161.02,138078,2.22328E+12,,,
24-02-2000,ICICIBANK,EQ,156.9,163,163,144.5,148.75,148.8,151.89,158543,2.40818E+12,,,
25-02-2000,ICICIBANK,EQ,148.8,154,160.7,147.5,160.7,160.3,156.56,168818,2.64308E+12,,,
28-02-2000,ICICIBANK,EQ,160.3,167,173.15,155,173.15,173.15,170.6,207492,3.53979E+12,,,
29-02-2000,ICICIBANK,EQ,173.15,186.2,187,165.65,168,171.3,183.25,485692,8.90045E+12,,,
01-03-2000,ICICIBANK,EQ,171.3,170,185,170,185,185,181.84,134657,2.44867E+12,,,
02-03-2000,ICICIBANK,EQ,185,199.8,199.8,199.8,199.8,199.8,199.8,60344,1.20567E+12,,,
03-03-2000,ICICIBANK,EQ,199.8,215.8,215.8,215.8,215.8,215.8,215.8,54422,1.17443E+12,,,
06-03-2000,ICICIBANK,EQ,215.8,233.1,233.1,199.8,233.1,233.1,230.72,253604,5.85103E+12,,,
07-03-2000,ICICIBANK,EQ,233.1,245,250,214.45,235,238.15,228.68,505774,1.1566E+13,,,
08-03-2000,ICICIBANK,EQ,238.15,249.5,249.5,219.1,219.1,219.35,228.49,188461,4.30611E+12,,,
09-03-2000,ICICIBANK,EQ,219.35,213,221.05,201.8,201.8,201.8,205.24,105191,2.15891E+12,,,
10-03-2000,ICICIBANK,EQ,201.8,199.9,217.95,185.7,215.2,211.65,202.59,370944,7.51505E+12,,,
13-03-2000,ICICIBANK,EQ,211.65,216,218.8,194.75,202,201.1,203.41,324805,6.60689E+12,,,
14-03-2000,ICICIBANK,EQ,201.1,200,205,186,201,201.2,199.82,295642,5.90758E+12,,,
15-03-2000,ICICIBANK,EQ,201.2,203.1,212.9,198,211,210.35,209.02,143921,3.00821E+12,,,
16-03-2000,ICICIBANK,EQ,210.35,215,217,202,203.85,203.95,211.32,135423,2.86179E+12,,,
21-03-2000,ICICIBANK,EQ,203.95,202,208.9,187.85,194,191.75,195.47,143802,2.81094E+12,,,
22-03-2000,ICICIBANK,EQ,191.75,197,207,195,200,200.35,201.4,108196,2.17906E+12,,,
23-03-2000,ICICIBANK,EQ,200.35,207,216.4,207,216.4,216.4,214.83,69268,1.48806E+12,,,
24-03-2000,ICICIBANK,EQ,216.4,228,233.75,216.25,233.75,233.75,227.17,199705,4.53673E+12,,,
27-03-2000,ICICIBANK,EQ,233.75,238,251.5,233,236.65,237.65,241.07,244731,5.89969E+12,,,
28-03-2000,ICICIBANK,EQ,237.65,242,242.2,218.65,220,221.95,223.54,266906,5.96651E+12,,,
29-03-2000,ICICIBANK,EQ,221.95,239.75,239.75,239.75,239.75,239.75,239.75,211225,5.06412E+12,,,
30-03-2000,ICICIBANK,EQ,239.75,258.95,258.95,258.95,258.95,258.95,258.95,53319,1.3807E+12,,,
31-03-2000,ICICIBANK,EQ,258.95,239.75,275,239,260.25,267.05,261.39,1049199,2.7425E+13,,,
03-04-2000,ICICIBANK,EQ,267.05,272.75,279.65,245.7,250.5,247.45,252.46,608155,1.53538E+13,,,
04-04-2000,ICICIBANK,EQ,247.45,245.75,245.75,227.65,227.65,229.25,228.27,729506,1.66521E+13,,,
05-04-2000,ICICIBANK,EQ,229.25,227.65,227.65,210.95,210.95,210.95,215.86,100843,2.17684E+12,,,
06-04-2000,ICICIBANK,EQ,210.95,212,219.95,194.1,203.4,202.85,199.35,263754,5.258E+12,,,
07-04-2000,ICICIBANK,EQ,202.85,215.95,219.1,215.95,219.1,219.1,218.86,59542,1.30314E+12,,,
10-04-2000,ICICIBANK,EQ,219.1,224,236.65,224,236.65,236.65,236.41,27472,6.49457E+11,,,
11-04-2000,ICICIBANK,EQ,236.65,220,249.45,217.75,243,242.8,229.9,228999,5.26468E+12,,,
12-04-2000,ICICIBANK,EQ,242.8,259,259,232.1,236.85,236.95,237.5,147279,3.49788E+12,,,
13-04-2000,ICICIBANK,EQ,236.95,232,232,218,225.95,224.5,222.54,241833,5.38184E+12,,,
17-04-2000,ICICIBANK,EQ,224.5,206.55,225,206.55,209,209.25,208.49,223208,4.65377E+12,,,
18-04-2000,ICICIBANK,EQ,209.25,219.9,225,210,221.9,219.9,218.18,107964,2.35552E+12,,,
19-04-2000,ICICIBANK,EQ,219.9,235,235,211.05,217.05,217.55,221.28,134861,2.98426E+12,,,
20-04-2000,ICICIBANK,EQ,217.55,220,220,206,217,215.45,210.54,97754,2.05814E+12,,,
24-04-2000,ICICIBANK,EQ,215.45,218.9,220,204,204.5,206.15,210.33,129833,2.73082E+12,,,
25-04-2000,ICICIBANK,EQ,206.15,197,206,189.7,203.25,202.7,194.46,282772,5.49881E+12,,,
26-04-2000,ICICIBANK,EQ,202.7,216,218.95,208,218.95,218.95,214.99,144078,3.0976E+12,,,
27-04-2000,ICICIBANK,EQ,218.95,224,234,220.2,229.5,229.2,227.67,340421,7.75047E+12,,,
28-04-2000,ICICIBANK,EQ,229.2,225,238.35,225,236.7,235.5,233.57,302849,7.07366E+12,,,
02-05-2000,ICICIBANK,EQ,235.5,235,240,217.1,224,220.25,223.55,343078,7.66935E+12,,,
03-05-2000,ICICIBANK,EQ,220.25,218,225,204,224,223,214.84,239615,5.14801E+12,,,
04-05-2000,ICICIBANK,EQ,223,228,228,207,212,211.45,215.81,172933,3.73201E+12,,,
05-05-2000,ICICIBANK,EQ,211.45,219,219.45,211.05,215,215.8,215.88,160784,3.47106E+12,,,
08-05-2000,ICICIBANK,EQ,215.8,214,215,207,211,210.1,210.98,118758,2.50551E+12,,,
09-05-2000,ICICIBANK,EQ,210.1,209,220,205.2,219.9,219,214.17,155582,3.33217E+12,,,
10-05-2000,ICICIBANK,EQ,219,219,219,213,214,215.25,215.63,89460,1.92904E+12,,,
11-05-2000,ICICIBANK,EQ,215.25,213.1,213.1,198.1,208.5,204.25,203.7,255996,5.21458E+12,,,
12-05-2000,ICICIBANK,EQ,204.25,207.25,211.75,202.5,209,208.25,207.9,118677,2.46727E+12,,,
15-05-2000,ICICIBANK,EQ,208.25,201.1,210,194.5,209,209.25,202.97,155373,3.15366E+12,,,
16-05-2000,ICICIBANK,EQ,209.25,212.95,212.95,204.4,207.3,207.95,206.9,86602,1.79177E+12,,,
17-05-2000,ICICIBANK,EQ,207.95,211,219,208,210.5,209.7,213.08,139971,2.98254E+12,,,
18-05-2000,ICICIBANK,EQ,209.7,209.05,212,206.3,210,210.05,209.25,54932,1.14946E+12,,,
19-05-2000,ICICIBANK,EQ,210.05,208.05,212,207.2,211.95,210.1,208.94,43368,9.06128E+11,,,
22-05-2000,ICICIBANK,EQ,210.1,209.1,211.9,204,205,205.6,206.91,53428,1.10549E+12,,,
23-05-2000,ICICIBANK,EQ,205.6,205,212,200.05,212,208.95,205.35,127213,2.61228E+12,,,
24-05-2000,ICICIBANK,EQ,208.95,203,210.5,203,206.5,206.65,207.8,72039,1.49699E+12,,,
25-05-2000,ICICIBANK,EQ,206.65,208.9,211.6,206.25,208.85,207.7,209.4,57430,1.20261E+12,,,
26-05-2000,ICICIBANK,EQ,207.7,205.35,209.9,203,207.95,207.65,206.45,58259,1.20278E+12,,,
29-05-2000,ICICIBANK,EQ,207.65,209,212,205.1,210,209.75,208.83,63014,1.31592E+12,,,
30-05-2000,ICICIBANK,EQ,209.75,209.4,212,207.25,210.7,210.45,209.12,60036,1.2555E+12,,,
31-05-2000,ICICIBANK,EQ,210.45,219,224.6,209,211.8,211.4,212.83,135011,2.87347E+12,,,
01-06-2000,ICICIBANK,EQ,211.4,210.5,211.9,208,208,208.5,209.17,21008,4.39432E+11,,,
02-06-2000,ICICIBANK,EQ,208.5,209.9,211,200.05,206.8,207,206.95,126397,2.61574E+12,,,
05-06-2000,ICICIBANK,EQ,207,211.8,231.85,211.8,231.85,231.65,225.17,359261,8.08935E+12,,,
06-06-2000,ICICIBANK,EQ,231.65,233,234,222,226,230.1,226.89,146336,3.32025E+12,,,
07-06-2000,ICICIBANK,EQ,230.1,231,234.25,216,216.5,217,222.7,85109,1.8954E+12,,,
08-06-2000,ICICIBANK,EQ,217,216,217.85,205,213,212.95,211.89,261715,5.54554E+12,,,
09-06-2000,ICICIBANK,EQ,212.95,214.5,215.4,208.2,214.95,214.15,212.93,95239,2.02793E+12,,,
12-06-2000,ICICIBANK,EQ,214.15,213,216.25,206.1,210.1,210.6,209.78,143508,3.01058E+12,,,
13-06-2000,ICICIBANK,EQ,210.6,206,211,204,210,210.2,208.56,90061,1.87832E+12,,,
14-06-2000,ICICIBANK,EQ,210.2,208,216.9,208,209.5,209.45,210.77,106741,2.24979E+12,,,
15-06-2000,ICICIBANK,EQ,209.45,207.55,213.4,207,209.6,209.3,209.74,124410,2.60933E+12,,,
16-06-2000,ICICIBANK,EQ,209.3,211,211.95,208.5,209.95,209.55,209.82,50894,1.06788E+12,,,
19-06-2000,ICICIBANK,EQ,209.55,208.5,210.4,207,207.5,207.55,208.76,42065,8.78142E+11,,,
20-06-2000,ICICIBANK,EQ,207.55,209.75,224,207.3,213.6,213.85,212.57,174729,3.71413E+12,,,
21-06-2000,ICICIBANK,EQ,213.85,216.5,217.9,210.4,212,212.9,213.67,71102,1.5192E+12,,,
22-06-2000,ICICIBANK,EQ,212.9,212,217.5,211,215.1,215,214.57,71160,1.5269E+12,,,
23-06-2000,ICICIBANK,EQ,215,216.35,218.75,213,214.5,214.7,215.3,62910,1.35443E+12,,,
26-06-2000,ICICIBANK,EQ,214.7,213,213.15,209.75,210.25,210.6,211.11,28147,5.94198E+11,,,
27-06-2000,ICICIBANK,EQ,210.6,212,213,208.5,212.85,211.85,211,69225,1.46068E+12,,,
28-06-2000,ICICIBANK,EQ,211.85,213,213,209.25,211.25,211.1,210.68,62900,1.32518E+12,,,
29-06-2000,ICICIBANK,EQ,211.1,213.5,213.5,210,212.5,212.8,211.99,35067,7.43371E+11,,,
30-06-2000,ICICIBANK,EQ,212.8,209.5,213.95,209.5,211.5,211.5,211.33,26666,5.63538E+11,,,
03-07-2000,ICICIBANK,EQ,211.5,210.2,234,210.1,224,222.6,223.04,144365,3.21987E+12,,,
04-07-2000,ICICIBANK,EQ,222.6,226,229.9,221,226,225.75,226.16,87295,1.97426E+12,,,
05-07-2000,ICICIBANK,EQ,225.75,229.6,232,223.1,226.5,225.2,229.07,106131,2.43113E+12,,,
06-07-2000,ICICIBANK,EQ,225.2,223.25,225.95,221,224.5,224.3,223.43,34931,7.80448E+11,,,
07-07-2000,ICICIBANK,EQ,224.3,225,225,212.15,214.9,214.65,217.87,63532,1.38414E+12,,,
10-07-2000,ICICIBANK,EQ,214.65,217,217,210,211.05,211.3,211.29,54525,1.15206E+12,,,
11-07-2000,ICICIBANK,EQ,211.3,212.5,213,203.25,208,206.9,209.62,106665,2.23588E+12,,,
12-07-2000,ICICIBANK,EQ,206.9,210.8,211,208,208,208.6,209.34,70568,1.47726E+12,,,
13-07-2000,ICICIBANK,EQ,208.6,210.9,214.5,206,206.5,207.25,209.47,43166,9.04204E+11,,,
14-07-2000,ICICIBANK,EQ,207.25,205.25,208.45,198,205,207.45,205.77,187968,3.86781E+12,,,
17-07-2000,ICICIBANK,EQ,207.45,207.9,209.35,203.8,209,208,207.26,145149,3.00842E+12,,,
18-07-2000,ICICIBANK,EQ,208,205.5,210.95,202.6,210,209.5,207.79,270637,5.6235E+12,,,
19-07-2000,ICICIBANK,EQ,209.5,208,212.95,205.4,206.05,206.65,209.48,116439,2.43921E+12,,,
20-07-2000,ICICIBANK,EQ,206.65,205.5,206,191,198.3,197.8,198.99,105541,2.10018E+12,,,
21-07-2000,ICICIBANK,EQ,197.8,195,205,192.1,203,201.95,199.94,167705,3.35311E+12,,,
24-07-2000,ICICIBANK,EQ,201.95,196.05,202,193.15,201.5,200.2,196.05,173567,3.4028E+12,,,
25-07-2000,ICICIBANK,EQ,200.2,198.5,203,194.05,200,200.15,199.39,140110,2.79365E+12,,,
26-07-2000,ICICIBANK,EQ,200.15,201,204.5,199.05,200.1,200.15,200.31,64094,1.28385E+12,,,
27-07-2000,ICICIBANK,EQ,200.15,198.1,201,197,200.5,200.65,199.15,24912,4.96134E+11,,,
28-07-2000,ICICIBANK,EQ,200.65,200.5,202,200,200.75,201.05,200.87,37923,7.6176E+11,,,
31-07-2000,ICICIBANK,EQ,201.05,199.9,202,196.25,199.5,199.45,199.08,20305,4.04224E+11,,,
01-08-2000,ICICIBANK,EQ,199.45,200.4,200.9,199.35,200.05,199.85,199.77,50973,1.01828E+12,,,
02-08-2000,ICICIBANK,EQ,199.85,200.9,200.9,197,199.2,199.35,199.02,25527,5.08029E+11,,,
03-08-2000,ICICIBANK,EQ,199.35,200,207.4,195.2,206.25,206.25,204.25,66961,1.36765E+12,,,
04-08-2000,ICICIBANK,EQ,206.25,206,206.5,203.15,206.4,205.9,205.14,37844,7.76327E+11,,,
07-08-2000,ICICIBANK,EQ,205.9,205,209.8,190,206.15,206.75,202.74,84412,1.71135E+12,,,
08-08-2000,ICICIBANK,EQ,206.75,206.5,216.7,204.15,214,210.25,209.83,64143,1.34593E+12,,,
09-08-2000,ICICIBANK,EQ,210.25,211.1,213,207.1,209,208.7,209.53,25283,5.29764E+11,,,
10-08-2000,ICICIBANK,EQ,208.7,209,210.95,206.1,206.45,206.45,208.38,16965,3.53513E+11,,,
11-08-2000,ICICIBANK,EQ,206.45,208,208,201.25,203,203.1,204.47,17222,3.52132E+11,,,
14-08-2000,ICICIBANK,EQ,203.1,203,206,201.25,202,202.25,202.4,30432,6.15929E+11,,,
16-08-2000,ICICIBANK,EQ,202.25,202.5,210,202.1,209.9,209.3,207.14,45432,9.41085E+11,,,
17-08-2000,ICICIBANK,EQ,209.3,210.2,211.5,207,207.3,207.6,208.58,25286,5.27411E+11,,,
18-08-2000,ICICIBANK,EQ,207.6,206,208.6,204,206.5,207.2,205.71,33894,6.97221E+11,,,
21-08-2000,ICICIBANK,EQ,207.2,205,207.45,199,201,200.25,201.21,36319,7.30775E+11,,,
22-08-2000,ICICIBANK,EQ,200.25,203,203,196,199.95,199.9,199.71,152211,3.03988E+12,,,
23-08-2000,ICICIBANK,EQ,199.9,200,202.8,199,199.5,200,200.02,104459,2.0894E+12,,,
24-08-2000,ICICIBANK,EQ,200,200,201.8,196.2,197.15,197.7,197.61,19089,3.77221E+11,,,
25-08-2000,ICICIBANK,EQ,197.7,197,198,191.1,193.3,194.85,194.86,51757,1.00855E+12,,,
28-08-2000,ICICIBANK,EQ,194.85,196,200,191.5,197,199.1,195.51,78061,1.52614E+12,,,
29-08-2000,ICICIBANK,EQ,199.1,195.25,197,193,194.5,193.8,194.68,37859,7.37023E+11,,,
30-08-2000,ICICIBANK,EQ,193.8,196.7,200,193.85,196.95,197.25,196.71,86542,1.70241E+12,,,
31-08-2000,ICICIBANK,EQ,197.25,197,198.4,194.5,195.35,194.9,195.56,15407,3.01292E+11,,,
04-09-2000,ICICIBANK,EQ,194.9,195.55,198.85,195,197,196.5,196.63,33653,6.61722E+11,,,
05-09-2000,ICICIBANK,EQ,196.5,195.55,207,195.55,204,203.25,202.65,134710,2.72993E+12,,,
06-09-2000,ICICIBANK,EQ,203.25,204.9,208.9,198.05,199.05,198.7,203.66,122396,2.49267E+12,,,
07-09-2000,ICICIBANK,EQ,198.7,198,199,193.1,196.15,196.8,196.27,61782,1.21259E+12,,,
08-09-2000,ICICIBANK,EQ,196.8,199,199,194,195,194.8,195.82,38615,7.5615E+11,,,
11-09-2000,ICICIBANK,EQ,194.8,195.75,197.8,188,193,193.05,193.19,56022,1.08229E+12,,,
12-09-2000,ICICIBANK,EQ,193.05,181.1,193,181.1,188,187.7,189.41,87268,1.65293E+12,,,
13-09-2000,ICICIBANK,EQ,187.7,185.9,186,172.7,173,175.8,180.13,143274,2.58084E+12,,,
14-09-2000,ICICIBANK,EQ,175.8,173.05,181,165,169,170.35,171.29,135213,2.316E+12,,,
15-09-2000,ICICIBANK,EQ,170.35,172,172,155,155.2,157.2,159.72,195361,3.12033E+12,,,
18-09-2000,ICICIBANK,EQ,157.2,145.1,151,136.55,143.5,143.45,143.37,231688,3.32169E+12,,,
19-09-2000,ICICIBANK,EQ,143.45,136,166.4,133,166.4,166.25,157.29,330656,5.20084E+12,,,
20-09-2000,ICICIBANK,EQ,166.25,170,170,154.05,164.4,164.05,162.41,126884,2.06067E+12,,,
21-09-2000,ICICIBANK,EQ,164.05,166,166,161,161.5,162.1,163.02,44217,7.20809E+11,,,
22-09-2000,ICICIBANK,EQ,162.1,164,164,155.5,157.5,157.4,158.67,70005,1.11075E+12,,,
25-09-2000,ICICIBANK,EQ,157.4,166,166,158,163,162.8,161.04,29753,4.79145E+11,,,
26-09-2000,ICICIBANK,EQ,162.8,163,170,160.5,168.3,168.25,166.1,145216,2.41198E+12,,,
27-09-2000,ICICIBANK,EQ,168.25,163.5,163.75,158.6,163.2,162.4,161.89,45632,7.38732E+11,,,
28-09-2000,ICICIBANK,EQ,162.4,160.3,161.95,158,158.9,158.5,159.54,24052,3.83727E+11,,,
29-09-2000,ICICIBANK,EQ,158.5,160,160,150,153,152.7,154.39,38740,5.98123E+11,,,
03-10-2000,ICICIBANK,EQ,152.7,140.5,151.3,140.5,145,146.45,146.87,110690,1.62574E+12,,,
04-10-2000,ICICIBANK,EQ,146.45,143.1,144,140,140,140.35,141.91,88046,1.24948E+12,,,
05-10-2000,ICICIBANK,EQ,140.35,142,144.9,120,121.4,122.7,130.13,218316,2.84086E+12,,,
06-10-2000,ICICIBANK,EQ,122.7,118.05,118.05,106.1,111.2,111.5,111.48,503329,5.61132E+12,,,
09-10-2000,ICICIBANK,EQ,111.5,113,123.9,112.1,119.65,119.75,118.94,383398,4.5602E+12,,,
10-10-2000,ICICIBANK,EQ,119.75,120,123.5,107,109.2,109.5,114.8,241131,2.76819E+12,,,
11-10-2000,ICICIBANK,EQ,109.5,110,117.5,110,115,115,114.36,123240,1.40935E+12,,,
12-10-2000,ICICIBANK,EQ,115,115.9,123.5,113,123.5,121.85,120.29,297191,3.57486E+12,,,
13-10-2000,ICICIBANK,EQ,121.85,119.5,131.6,119,123.5,125.65,127.21,382689,4.86813E+12,,,
16-10-2000,ICICIBANK,EQ,125.65,130,135,127.2,128.35,128.05,130.34,126114,1.64382E+12,,,
17-10-2000,ICICIBANK,EQ,128.05,127.5,132,123.1,129.5,128.85,127.16,131595,1.67337E+12,,,
18-10-2000,ICICIBANK,EQ,128.85,131.45,131.45,123,128.95,128.75,128.69,54674,7.03611E+11,,,
19-10-2000,ICICIBANK,EQ,128.75,128.7,139.05,126.5,139.05,137,132.34,82866,1.09667E+12,,,
20-10-2000,ICICIBANK,EQ,137,145,145,125.55,128,126.3,129.14,173390,2.23924E+12,,,
23-10-2000,ICICIBANK,EQ,126.3,129.85,129.85,109.45,109.45,110.95,114.29,127757,1.46015E+12,,,
24-10-2000,ICICIBANK,EQ,110.95,107.6,110.9,103.6,108.15,109.2,107.8,96222,1.03728E+12,,,
25-10-2000,ICICIBANK,EQ,109.2,110.25,118,110.25,118,117.3,115.47,99710,1.15137E+12,,,
26-10-2000,ICICIBANK,EQ,117.3,121.95,121.95,117.2,119.9,118.55,119.14,26674,3.17798E+11,,,
27-10-2000,ICICIBANK,EQ,118.55,120,120.45,114,114.5,115,115.25,46236,5.32861E+11,,,
30-10-2000,ICICIBANK,EQ,115,113.2,115,109,112.1,111.85,111.84,35787,4.00259E+11,,,
31-10-2000,ICICIBANK,EQ,111.85,111.1,111.95,107.3,110.5,109.35,110.41,82893,9.15244E+11,,,
01-11-2000,ICICIBANK,EQ,109.35,112,115,112,113.8,113.95,113.41,93257,1.0576E+12,,,
02-11-2000,ICICIBANK,EQ,113.95,114,124.95,114,122.8,121.7,119.77,166211,1.99067E+12,,,
03-11-2000,ICICIBANK,EQ,121.7,125,128.6,124,125.7,125.8,126.01,91878,1.15772E+12,,,
06-11-2000,ICICIBANK,EQ,125.8,128.5,129,121.05,123.2,122.75,123.61,49331,6.09796E+11,,,
07-11-2000,ICICIBANK,EQ,122.75,120.1,124.9,120.1,122.7,123.45,122.57,78098,9.57222E+11,,,
08-11-2000,ICICIBANK,EQ,123.45,124,126,122,125.7,125.35,124.86,53850,6.72376E+11,,,
09-11-2000,ICICIBANK,EQ,125.35,125,126,120,125.95,125.6,125.11,38021,4.75691E+11,,,
10-11-2000,ICICIBANK,EQ,125.6,126,128,122.15,123.5,123.5,123.91,43207,5.35359E+11,,,
13-11-2000,ICICIBANK,EQ,123.5,121,124.8,119.05,121.7,121.45,121.42,32342,3.92683E+11,,,
14-11-2000,ICICIBANK,EQ,121.45,120.6,123.4,120,122.1,122.65,122.29,40270,4.92452E+11,,,
15-11-2000,ICICIBANK,EQ,122.65,124.75,142.3,124.75,142.3,142.3,136.82,295465,4.04249E+12,,,
16-11-2000,ICICIBANK,EQ,142.3,143,162,143,150.8,151.15,153.25,494907,7.58465E+12,,,
17-11-2000,ICICIBANK,EQ,151.15,151.9,151.9,140.15,147.5,147.2,145.27,303746,4.41254E+12,,,
20-11-2000,ICICIBANK,EQ,147.2,149.5,149.5,139.55,141,141.25,142.58,161529,2.30315E+12,,,
21-11-2000,ICICIBANK,EQ,141.25,143,152,138.25,142.45,142.35,143.21,193952,2.77766E+12,,,
22-11-2000,ICICIBANK,EQ,142.35,147,153,145,146.65,145.65,147.11,143503,2.1111E+12,,,
23-11-2000,ICICIBANK,EQ,145.65,143.1,143.1,139.15,141.4,141.65,141.34,71117,1.00518E+12,,,
24-11-2000,ICICIBANK,EQ,141.65,142,144.5,142,144,143.15,143.07,53625,7.67221E+11,,,
27-11-2000,ICICIBANK,EQ,143.15,146,152,144.15,150,150.35,149,204631,3.04891E+12,,,
28-11-2000,ICICIBANK,EQ,150.35,149.8,157.9,145,156,156.1,155.12,278024,4.31279E+12,,,
29-11-2000,ICICIBANK,EQ,156.1,153,155.95,151,152.65,152.15,152.75,54639,8.34619E+11,,,
30-11-2000,ICICIBANK,EQ,152.15,152.05,154,147.2,147.2,147.95,149.58,50807,7.59994E+11,,,
01-12-2000,ICICIBANK,EQ,147.95,145,147.95,140.15,142.65,142,143.35,117359,1.68229E+12,,,
04-12-2000,ICICIBANK,EQ,142,141.4,146.3,141.4,144.4,144.75,145.32,78897,1.1465E+12,,,
05-12-2000,ICICIBANK,EQ,144.75,144.4,146.5,144.05,145,144.45,145.43,68577,9.97323E+11,,,
06-12-2000,ICICIBANK,EQ,144.45,147.6,156,147.6,152,150.1,150.69,208424,3.14081E+12,,,
07-12-2000,ICICIBANK,EQ,150.1,151.55,156.25,148.5,154.9,152.95,152.09,203511,3.09512E+12,,,
08-12-2000,ICICIBANK,EQ,152.95,153.85,171.9,152.5,170,168.95,162.49,490187,7.96507E+12,,,
11-12-2000,ICICIBANK,EQ,168.95,176,182,158.6,165,165.3,169.07,846339,1.43087E+13,,,
12-12-2000,ICICIBANK,EQ,165.3,163.15,163.15,152.1,161,160.05,157.16,739518,1.1622E+13,,,
13-12-2000,ICICIBANK,EQ,160.05,161,161,151.05,159.1,159.1,157.66,275203,4.33873E+12,,,
14-12-2000,ICICIBANK,EQ,159.1,159,160,156.5,157,157.6,157.86,194739,3.07421E+12,,,
15-12-2000,ICICIBANK,EQ,157.6,156.55,158.7,153.05,157,157.2,155.89,351909,5.48591E+12,,,
18-12-2000,ICICIBANK,EQ,157.2,157,158.5,153.25,157,157.05,156.8,149768,2.34843E+12,,,
19-12-2000,ICICIBANK,EQ,157.05,156.55,159.5,156.15,157.1,158,157.42,182074,2.86615E+12,,,
20-12-2000,ICICIBANK,EQ,158,157,157.95,152,157.45,157.05,154.87,228654,3.54124E+12,,,
21-12-2000,ICICIBANK,EQ,157.05,155,156,152.1,152.6,153.75,154.2,316820,4.88522E+12,,,
22-12-2000,ICICIBANK,EQ,153.75,153.2,157,153.2,155.35,155.25,155,189770,2.94144E+12,,,
26-12-2000,ICICIBANK,EQ,155.25,154.3,155.7,139,143.9,143.35,146.34,244325,3.57553E+12,,,
27-12-2000,ICICIBANK,EQ,143.35,140.5,145,132.1,142,141.1,138.51,143202,1.98353E+12,,,
28-12-2000,ICICIBANK,EQ,141.1,138.1,154,138,151.75,150.3,148.12,234139,3.46805E+12,,,
29-12-2000,ICICIBANK,EQ,150.3,152,154.5,147.05,150.9,150.5,150.45,190248,2.86223E+12,,,
01-01-2001,ICICIBANK,EQ,150.5,149.1,152,148,148.95,148.75,149.75,62054,9.29232E+11,,,
02-01-2001,ICICIBANK,EQ,148.75,148,154.8,148,154.75,153.85,150.72,140626,2.11947E+12,,,
03-01-2001,ICICIBANK,EQ,153.85,152,153,147,147.65,148.5,149.76,306431,4.58917E+12,,,
04-01-2001,ICICIBANK,EQ,148.5,152,158.35,151,157.35,157.65,155.14,394480,6.12003E+12,,,
05-01-2001,ICICIBANK,EQ,157.65,156,167,156,165.45,165.65,164.03,412601,6.76786E+12,,,
08-01-2001,ICICIBANK,EQ,165.65,165,169.9,157.3,160,158.9,162.77,286387,4.66148E+12,,,
09-01-2001,ICICIBANK,EQ,158.9,158,161.9,158,159.2,159.05,159.52,233014,3.71707E+12,,,
10-01-2001,ICICIBANK,EQ,159.05,159,159,152.1,153.7,154.2,155.51,119214,1.85395E+12,,,
11-01-2001,ICICIBANK,EQ,154.2,155.5,155.75,149,149.5,149.3,151.48,85320,1.29242E+12,,,
12-01-2001,ICICIBANK,EQ,149.3,151.9,152,147.5,148,148.9,149.65,109094,1.63263E+12,,,
15-01-2001,ICICIBANK,EQ,148.9,149,151.95,145.8,147.5,147.65,148.06,60294,8.92692E+11,,,
16-01-2001,ICICIBANK,EQ,147.65,149,162.7,149,155.1,157.05,156.95,313221,4.91613E+12,,,
17-01-2001,ICICIBANK,EQ,157.05,157.95,161.5,153.1,153.7,153.75,157.67,133083,2.09828E+12,,,
18-01-2001,ICICIBANK,EQ,153.75,156.95,157,151.9,152,152.35,154.09,77774,1.19841E+12,,,
19-01-2001,ICICIBANK,EQ,152.35,155,157.85,152.75,153,153.25,155.14,161845,2.51086E+12,,,
22-01-2001,ICICIBANK,EQ,153.25,156,166,154.5,165.55,164.85,158.68,590325,9.36739E+12,,,
23-01-2001,ICICIBANK,EQ,164.85,165.4,178.05,159,168.1,169.05,169.8,674521,1.14534E+13,,,
24-01-2001,ICICIBANK,EQ,169.05,172,172,158.75,162,162.45,162.07,515957,8.36216E+12,,,
25-01-2001,ICICIBANK,EQ,162.45,161,163,158,159.2,159.15,159.66,221607,3.53814E+12,,,
29-01-2001,ICICIBANK,EQ,159.15,157.5,157.5,147.15,150,151.55,153.5,176636,2.71128E+12,,,
30-01-2001,ICICIBANK,EQ,151.55,151.9,157.9,151,155,154.8,155.74,229079,3.5676E+12,,,
31-01-2001,ICICIBANK,EQ,154.8,154,158.5,151,151.9,151.9,153.88,264541,4.07084E+12,,,
01-02-2001,ICICIBANK,EQ,151.9,151,155,150.25,153,152.2,152.35,240120,3.65833E+12,,,
02-02-2001,ICICIBANK,EQ,152.2,152.5,156.4,151.55,153.5,154.9,154.97,354314,5.49089E+12,,,
05-02-2001,ICICIBANK,EQ,154.9,155.5,160,154.75,158,157.7,158.29,288452,4.56595E+12,,,
06-02-2001,ICICIBANK,EQ,157.7,159.5,167,159.35,167,166.15,163.77,261392,4.28081E+12,,,
07-02-2001,ICICIBANK,EQ,166.15,168.4,175,166.1,171,171.3,169.85,423161,7.18742E+12,,,
08-02-2001,ICICIBANK,EQ,171.3,171.5,178,170,176,175.75,174.86,429780,7.51501E+12,,,
09-02-2001,ICICIBANK,EQ,175.75,177.5,193.5,177.5,191.9,191.2,186.81,687513,1.28434E+13,,,
12-02-2001,ICICIBANK,EQ,191.2,193,204.7,190,193.8,193.5,195.92,576331,1.12917E+13,,,
13-02-2001,ICICIBANK,EQ,193.5,191.1,194,185.5,190,189.9,189.04,436662,8.25448E+12,,,
14-02-2001,ICICIBANK,EQ,189.9,186,188.5,180.1,186.3,187.05,184.04,307177,5.65323E+12,,,
15-02-2001,ICICIBANK,EQ,187.05,185.1,186.55,181.1,182.4,183.1,183.86,169076,3.10868E+12,,,
16-02-2001,ICICIBANK,EQ,183.1,184,184,156.2,158.5,159.1,171.45,300107,5.14538E+12,,,
19-02-2001,ICICIBANK,EQ,159.1,163.85,170,156.1,160.25,160.85,164.04,543893,8.92221E+12,,,
20-02-2001,ICICIBANK,EQ,160.85,162.4,170,159.55,164.7,165.65,165.37,384373,6.35621E+12,,,
21-02-2001,ICICIBANK,EQ,165.65,164.95,169,163,164.25,163.8,164.97,145468,2.39979E+12,,,
22-02-2001,ICICIBANK,EQ,163.8,163.05,164.6,157.5,159.9,159.15,160.43,139916,2.24465E+12,,,
23-02-2001,ICICIBANK,EQ,159.15,157.55,162,154.15,156.5,158.2,158.26,176893,2.79959E+12,,,
26-02-2001,ICICIBANK,EQ,158.2,154.2,158.75,154.2,154.75,155.15,155.92,118475,1.84728E+12,,,
27-02-2001,ICICIBANK,EQ,155.15,156.5,163,151.15,155.1,153.85,158.28,212236,3.35917E+12,,,
28-02-2001,ICICIBANK,EQ,153.85,155,178.5,155,176.9,176.15,170.34,730340,1.24405E+13,,,
01-03-2001,ICICIBANK,EQ,176.15,177.85,204.35,177.85,204.35,204.3,202.24,1290053,2.60899E+13,,,
02-03-2001,ICICIBANK,EQ,204.3,220,220,178,191,186.7,195.65,827656,1.61929E+13,,,
05-03-2001,ICICIBANK,EQ,186.7,190,201.65,182.4,201.65,198.7,191.9,593978,1.13983E+13,,,
07-03-2001,ICICIBANK,EQ,198.7,192.1,199,182.8,186.05,185.2,186.67,262612,4.90206E+12,,,
08-03-2001,ICICIBANK,EQ,185.2,192,195,185,192,191.2,190.59,235758,4.49341E+12,,,
09-03-2001,ICICIBANK,EQ,191.2,187.05,193.75,181.1,188,188.75,189.12,314673,5.95105E+12,,,
12-03-2001,ICICIBANK,EQ,188.75,188,188,165.1,175,174.7,177.59,203862,3.62031E+12,,,
13-03-2001,ICICIBANK,EQ,174.7,172.1,182.9,146.75,162,149.55,156.78,282913,4.43544E+12,,,
14-03-2001,ICICIBANK,EQ,149.55,154.9,172.9,152.1,168,166.65,159.37,363922,5.79964E+12,,,
15-03-2001,ICICIBANK,EQ,166.65,165,193.35,160,184.1,186.8,180.35,368529,6.64636E+12,,,
16-03-2001,ICICIBANK,EQ,186.8,180,184.25,165,170,166.6,170.96,216681,3.70441E+12,,,
19-03-2001,ICICIBANK,EQ,166.6,166,178,165,167,166.6,170.31,138833,2.3645E+12,,,
20-03-2001,ICICIBANK,EQ,166.6,166.9,171.95,160.15,167,166.3,164.39,150009,2.46594E+12,,,
21-03-2001,ICICIBANK,EQ,166.3,155,161.95,155,158.5,158.1,157.69,98487,1.55302E+12,,,
22-03-2001,ICICIBANK,EQ,158.1,158,166,152,159.1,162.95,158.98,201516,3.20367E+12,,,
23-03-2001,ICICIBANK,EQ,162.95,159.6,170,159.6,162.4,165.05,165.65,240491,3.98369E+12,,,
26-03-2001,ICICIBANK,EQ,165.05,161,182,161,177.4,177.4,174.87,222264,3.88677E+12,,,
27-03-2001,ICICIBANK,EQ,177.4,177,181.5,176.1,180,179.55,179.18,112390,2.01377E+12,,,
28-03-2001,ICICIBANK,EQ,179.55,180.85,183,175,178.3,177.45,178.95,107402,1.92197E+12,,,
29-03-2001,ICICIBANK,EQ,177.45,177,179.7,176,178.05,177.95,177.59,76572,1.35985E+12,,,
30-03-2001,ICICIBANK,EQ,177.95,179.5,179.5,160.3,168,165.5,166.32,128503,2.13724E+12,,,
02-04-2001,ICICIBANK,EQ,165.5,161,172,155.1,170.15,170.05,164.37,66961,1.10063E+12,,,
03-04-2001,ICICIBANK,EQ,170.05,168.15,193.5,168.15,170.25,175.1,180.14,279056,5.02683E+12,,,
04-04-2001,ICICIBANK,EQ,175.1,169.75,171.9,165,170,170.1,168.32,74118,1.24752E+12,,,
06-04-2001,ICICIBANK,EQ,170.1,173,180,166,170,169,170.19,138004,2.34868E+12,,,
09-04-2001,ICICIBANK,EQ,169,171.5,172,168.05,171.25,170.6,170.19,65547,1.11557E+12,,,
10-04-2001,ICICIBANK,EQ,170.6,169.5,172.85,165,166.35,166.9,168.14,85180,1.43223E+12,,,
11-04-2001,ICICIBANK,EQ,166.9,172.5,173.45,166.5,170.55,170.85,170.33,188360,3.20842E+12,,,
12-04-2001,ICICIBANK,EQ,170.85,173.85,178,160,174,175.25,170.85,204649,3.49649E+12,,,
16-04-2001,ICICIBANK,EQ,175.25,175,178,173,177.4,176.8,175.16,58912,1.03191E+12,,,
17-04-2001,ICICIBANK,EQ,176.8,176,190.95,174,190.95,188.35,181.79,110880,2.01572E+12,,,
18-04-2001,ICICIBANK,EQ,188.35,185,189,176,181.5,180.9,181.75,190734,3.46668E+12,,,
19-04-2001,ICICIBANK,EQ,180.9,183,186.1,174,180.55,182,180.62,222653,4.02157E+12,,,
20-04-2001,ICICIBANK,EQ,182,182.05,186,178.05,183,184.2,182.44,217969,3.97664E+12,,,
23-04-2001,ICICIBANK,EQ,184.2,181,183,172.05,176.45,177.1,176.48,223050,3.93639E+12,,,
24-04-2001,ICICIBANK,EQ,177.1,176,181,175,178.85,178.7,178.53,204802,3.65635E+12,,,
25-04-2001,ICICIBANK,EQ,178.7,164.4,175.9,164.4,171,172.3,170.99,951710,1.62735E+13,,,
26-04-2001,ICICIBANK,EQ,172.3,173,173.45,167,167.15,169.5,169.83,552110,9.37646E+12,,,
27-04-2001,ICICIBANK,EQ,169.5,166.5,168,161,162.95,164.15,164.87,400375,6.60099E+12,,,
30-04-2001,ICICIBANK,EQ,164.15,165,165,156,156.9,158.75,160.03,388052,6.21012E+12,,,
02-05-2001,ICICIBANK,EQ,158.75,160,163,156.65,158,158.05,159.64,282221,4.50534E+12,,,
03-05-2001,ICICIBANK,EQ,158.05,158.35,159,147.15,149.7,149.7,151.03,191111,2.88638E+12,,,
04-05-2001,ICICIBANK,EQ,149.7,147.25,147.9,138.25,143.5,142.5,142.92,270604,3.86755E+12,,,
07-05-2001,ICICIBANK,EQ,142.5,144.95,153.5,144.7,150.45,150.45,150.44,352519,5.3034E+12,,,
08-05-2001,ICICIBANK,EQ,150.45,151.95,153,148.5,151.9,150.05,150.09,272052,4.08322E+12,,,
09-05-2001,ICICIBANK,EQ,150.05,153,153,147.15,148.95,148.05,148.72,147086,2.18746E+12,,,
10-05-2001,ICICIBANK,EQ,148.05,149.3,159.7,149.3,150.4,150.35,151.73,230050,3.49054E+12,,,
11-05-2001,ICICIBANK,EQ,150.35,151.4,152.4,148.3,148.5,149.55,150.16,89828,1.34887E+12,,,
14-05-2001,ICICIBANK,EQ,149.55,149.95,152,149.95,150,150.1,150.88,124664,1.8809E+12,,,
15-05-2001,ICICIBANK,EQ,150.1,149.7,149.7,138.3,148.7,147.9,147.25,98568,1.4514E+12,,,
16-05-2001,ICICIBANK,EQ,147.9,150.75,150.75,147.8,148.35,148.3,148.96,98443,1.46644E+12,,,
17-05-2001,ICICIBANK,EQ,148.3,149.45,150.9,148,148.2,148.15,148.77,110227,1.6398E+12,,,
18-05-2001,ICICIBANK,EQ,148.15,148.75,149,143.2,145,145.1,145.75,140414,2.04655E+12,,,
21-05-2001,ICICIBANK,EQ,145.1,143.75,146,141.55,142,142.2,143.51,73506,1.05491E+12,,,
22-05-2001,ICICIBANK,EQ,142.2,141.8,143,139.6,140.05,140.45,140.14,533737,7.48004E+12,,,
23-05-2001,ICICIBANK,EQ,140.45,143,144.85,142,143.1,143.05,143.83,163935,2.35784E+12,,,
24-05-2001,ICICIBANK,EQ,143.05,144.8,148.4,143.5,145.5,145.9,145.78,311800,4.54547E+12,,,
25-05-2001,ICICIBANK,EQ,145.9,146.9,148.5,143.15,143.6,144.15,146.23,426812,6.24137E+12,,,
28-05-2001,ICICIBANK,EQ,144.15,145.5,146,143,144.9,144.4,144.25,197723,2.85222E+12,,,
29-05-2001,ICICIBANK,EQ,144.4,145.5,149,143.1,147.6,147.55,146.53,392060,5.74473E+12,,,
30-05-2001,ICICIBANK,EQ,147.55,149.5,149.9,144.8,145.7,145.15,146.6,283885,4.16186E+12,,,
31-05-2001,ICICIBANK,EQ,145.15,147.4,147.5,141,145.35,145.35,143.83,207635,2.98635E+12,,,
01-06-2001,ICICIBANK,EQ,145.35,146.8,146.9,144,145.45,144.95,144.77,144019,2.08499E+12,,,
04-06-2001,ICICIBANK,EQ,144.95,144.3,146.7,141.55,143,142.4,143.32,306328,4.39036E+12,,,
05-06-2001,ICICIBANK,EQ,142.4,141.5,142.9,136.75,138.35,138.6,139.66,344407,4.81007E+12,,,
06-06-2001,ICICIBANK,EQ,138.6,142.5,142.95,136.2,138.5,138.1,138.28,282091,3.90082E+12,,,
07-06-2001,ICICIBANK,EQ,138.1,138.5,142.8,136.5,142.4,141.95,139.68,107932,1.5076E+12,,,
08-06-2001,ICICIBANK,EQ,141.95,142.95,145.8,142.4,145.4,145.1,144.43,157532,2.27524E+12,,,
11-06-2001,ICICIBANK,EQ,145.1,146,148.4,144.4,148,147.95,146.92,162560,2.38825E+12,,,
12-06-2001,ICICIBANK,EQ,147.95,146.05,148.5,142.1,147.1,147.9,146.68,132186,1.93888E+12,,,
13-06-2001,ICICIBANK,EQ,147.9,147.5,148,146.2,147.3,147.1,147.24,105217,1.54917E+12,,,
14-06-2001,ICICIBANK,EQ,147.1,146.9,147.45,145,147,146.7,146.6,74207,1.08786E+12,,,
15-06-2001,ICICIBANK,EQ,146.7,145.1,146.95,138.5,142.75,142.85,140.58,135247,1.90128E+12,,,
18-06-2001,ICICIBANK,EQ,142.85,142,142,136.1,139.85,139.3,138.7,92511,1.28316E+12,,,
19-06-2001,ICICIBANK,EQ,139.3,139.8,143,138.6,142.55,142.3,141.98,108954,1.54688E+12,,,
20-06-2001,ICICIBANK,EQ,142.3,143.4,146.5,142,144.95,144.8,144.07,182286,2.62628E+12,,,
21-06-2001,ICICIBANK,EQ,144.8,145.05,145.5,138.1,139.9,139.65,140.99,113514,1.60039E+12,,,
22-06-2001,ICICIBANK,EQ,139.65,140.4,140.4,133,133.95,134.15,135.85,70388,9.56248E+11,,,
25-06-2001,ICICIBANK,EQ,134.15,131.4,131.95,127,130.8,130.85,129.65,55891,7.24649E+11,,,
26-06-2001,ICICIBANK,EQ,130.85,128.05,132.5,127.75,130.7,131,130.34,190497,2.48301E+12,,,
27-06-2001,ICICIBANK,EQ,131,132.8,132.8,129,132,131.75,130.77,56010,7.32461E+11,,,
28-06-2001,ICICIBANK,EQ,131.75,131.85,131.85,129,130.9,130.85,130.5,28191,3.67895E+11,,,
29-06-2001,ICICIBANK,EQ,130.85,130.15,130.75,124.6,130.9,127.75,129.12,167136,2.15803E+12,,,
02-07-2001,ICICIBANK,EQ,127.75,133,133,125,128.05,129.8,129.32,59189,7.65413E+11,,,
03-07-2001,ICICIBANK,EQ,129.8,128,128,124,124,124.9,125.67,59523,7.48001E+11,,,
04-07-2001,ICICIBANK,EQ,124.9,124,124,119,119.5,120.6,120.73,124677,1.50525E+12,,,
05-07-2001,ICICIBANK,EQ,120.6,123.5,124.9,110,124,121.65,119.87,193921,2.32448E+12,,,
06-07-2001,ICICIBANK,EQ,121.65,123.5,124,119,119.95,119.95,120.5,68883,8.30065E+11,,,
09-07-2001,ICICIBANK,EQ,119.95,120,122,115.05,116.5,116.8,117.14,92315,1.08136E+12,,,
10-07-2001,ICICIBANK,EQ,116.8,117,118,108.15,110,110.05,113,196772,2.22357E+12,,,
11-07-2001,ICICIBANK,EQ,110.05,110,121,104.5,116.5,115.45,113.63,356946,4.05601E+12,,,
12-07-2001,ICICIBANK,EQ,115.45,119.5,129.35,117.5,128.25,128.1,127.34,405747,5.16671E+12,,,
13-07-2001,ICICIBANK,EQ,128.1,129.5,129.5,122.5,123,125.2,126.5,315605,3.99236E+12,,,
16-07-2001,ICICIBANK,EQ,125.2,125,127.45,119.2,121,120.4,122.54,125195,1.53419E+12,,,
17-07-2001,ICICIBANK,EQ,120.4,120.9,129.5,118.6,129.5,128.45,126.86,161437,2.04799E+12,,,
18-07-2001,ICICIBANK,EQ,128.45,128,134,128,132,131.15,131.03,137242,1.79834E+12,,,
19-07-2001,ICICIBANK,EQ,131.15,132.5,140,132.5,138.5,138.45,136.03,206722,2.81203E+12,,,
20-07-2001,ICICIBANK,EQ,138.45,139.9,140,130.25,134,132.6,134.62,57191,7.69877E+11,,,
23-07-2001,ICICIBANK,EQ,132.6,135,135,128.6,131,130.35,129.81,7409,96172830000,,,
24-07-2001,ICICIBANK,EQ,130.35,132,132,123,124,125.1,126.49,174502,2.20727E+12,,,
25-07-2001,ICICIBANK,EQ,125.1,122.05,124,120,120.5,120.25,121.72,48671,5.9241E+11,,,
26-07-2001,ICICIBANK,EQ,120.25,119,122.8,119,121,120.8,121.57,94923,1.154E+12,,,
27-07-2001,ICICIBANK,EQ,120.8,123.5,126,122.3,126,125,124.24,159829,1.98575E+12,,,
30-07-2001,ICICIBANK,EQ,125,124.9,132.5,123.1,130.5,130.5,128.14,89862,1.15152E+12,,,
31-07-2001,ICICIBANK,EQ,130.5,129.05,130,125,125.5,125.95,126.1,46367,5.847E+11,,,
01-08-2001,ICICIBANK,EQ,125.95,126.95,126.95,121.5,123.25,122.85,123.28,47696,5.88013E+11,,,
02-08-2001,ICICIBANK,EQ,122.85,123,127,123,126,125.9,124.95,19649,2.45523E+11,,,
03-08-2001,ICICIBANK,EQ,125.9,127,127.6,124.5,125,125.1,125.57,26116,3.27945E+11,,,
06-08-2001,ICICIBANK,EQ,125.1,125.5,126.5,122.25,122.45,123.7,124.42,21086,2.62353E+11,,,
07-08-2001,ICICIBANK,EQ,123.7,123.75,124.5,119.5,119.5,119.95,120.55,64040,7.72016E+11,,,
08-08-2001,ICICIBANK,EQ,119.95,122.4,122.4,111.15,114.25,112.9,115.17,130330,1.50096E+12,,,
09-08-2001,ICICIBANK,EQ,112.9,114.95,116.5,112,113.6,112.1,113.22,101618,1.15047E+12,,,
10-08-2001,ICICIBANK,EQ,112.1,114,114,112,112.5,112.55,112.52,91348,1.0278E+12,,,
13-08-2001,ICICIBANK,EQ,112.55,114.85,117.45,113.35,116.3,116.2,115.42,63284,7.30448E+11,,,
14-08-2001,ICICIBANK,EQ,116.2,119.45,119.45,115.2,117,117.2,116.79,51838,6.05408E+11,,,
16-08-2001,ICICIBANK,EQ,117.2,117,120.8,117,120,119.7,118.79,53161,6.31483E+11,,,
17-08-2001,ICICIBANK,EQ,119.7,121,121.9,118.55,119,119.05,119.99,45154,5.41813E+11,,,
20-08-2001,ICICIBANK,EQ,119.05,118,119.9,116.75,119.45,118.3,117.99,303425,3.58015E+12,,,
21-08-2001,ICICIBANK,EQ,118.3,119,119.5,118,118,118,118.25,246082,2.90985E+12,,,
23-08-2001,ICICIBANK,EQ,118,119.5,123.85,112.5,113,113.7,117.13,56918,6.66659E+11,,,
24-08-2001,ICICIBANK,EQ,113.7,116.4,116.4,112.35,115,113.95,114.61,125040,1.43311E+12,,,
27-08-2001,ICICIBANK,EQ,113.95,115.55,117,114.7,116.25,115.8,116.08,26520,3.07838E+11,,,
28-08-2001,ICICIBANK,EQ,115.8,118.5,118.5,108.5,108.5,109.4,111.14,109810,1.22044E+12,,,
29-08-2001,ICICIBANK,EQ,109.4,110,111.95,108.15,109.8,109.5,110.25,67925,7.48866E+11,,,
30-08-2001,ICICIBANK,EQ,109.5,110,110.8,105,105.55,105.75,107.7,86180,9.28148E+11,,,
31-08-2001,ICICIBANK,EQ,105.75,103.4,109.85,103.4,106.2,106.05,105.94,173287,1.83577E+12,,,
03-09-2001,ICICIBANK,EQ,106.05,107.95,109.9,107,109.4,108.8,108.19,44616,4.82717E+11,,,
04-09-2001,ICICIBANK,EQ,108.8,110,110.5,106,108,108,108.03,158415,1.71135E+12,,,
05-09-2001,ICICIBANK,EQ,108,108.75,108.9,107.05,108,108,107.92,81640,8.81022E+11,,,
06-09-2001,ICICIBANK,EQ,108,106.65,108.95,106.15,108.85,108.1,107.65,49364,5.31419E+11,,,
07-09-2001,ICICIBANK,EQ,108.1,107.25,107.25,105.15,106,105.85,105.95,23517,2.49166E+11,,,
10-09-2001,ICICIBANK,EQ,105.85,90.55,106,90.55,105.1,104.95,105.01,35460,3.72351E+11,,,
11-09-2001,ICICIBANK,EQ,104.95,104.2,105.5,100.35,104,103.3,102.5,48210,4.94147E+11,,,
12-09-2001,ICICIBANK,EQ,103.3,93.5,101,84.2,100,100.2,97.7,73545,7.18524E+11,,,
13-09-2001,ICICIBANK,EQ,100.2,102.9,102.9,98.5,100.2,100.05,99.96,44581,4.45624E+11,,,
14-09-2001,ICICIBANK,EQ,100.05,100,101,86.55,89.5,89.6,93.09,95448,8.88518E+11,,,
17-09-2001,ICICIBANK,EQ,89.6,82.05,85.9,71.7,78,75.15,74.49,160760,1.19745E+12,,,
18-09-2001,ICICIBANK,EQ,75.15,73.1,86.8,73.1,83.85,83.55,82.95,110652,9.1789E+11,,,
19-09-2001,ICICIBANK,EQ,83.55,84.95,85.8,82,83,83.4,84.2,397388,3.34596E+12,,,
20-09-2001,ICICIBANK,EQ,83.4,82.9,83,78.2,80,79.95,79.84,90357,7.21379E+11,,,
21-09-2001,ICICIBANK,EQ,79.95,79,79,72,74,74.85,74.91,77002,5.76858E+11,,,
24-09-2001,ICICIBANK,EQ,74.85,74,78.9,73.95,74.7,75.65,76,73409,5.57912E+11,,,
25-09-2001,ICICIBANK,EQ,75.65,77.9,78,70.1,70.5,70.85,74.46,69616,5.18331E+11,,,
26-09-2001,ICICIBANK,EQ,70.85,73,73,71,71.05,71.65,71.83,30315,2.17748E+11,,,
27-09-2001,ICICIBANK,EQ,71.65,71.5,71.55,66.75,68.6,67.95,68.52,79005,5.41331E+11,,,
28-09-2001,ICICIBANK,EQ,67.95,68.6,74,68.6,72.75,71.7,72.15,76540,5.52262E+11,,,
01-10-2001,ICICIBANK,EQ,71.7,72,74.9,71.5,71.75,72.2,73.38,88107,6.46498E+11,,,
03-10-2001,ICICIBANK,EQ,72.2,73,74.2,72.1,72.6,73.35,73.13,187431,1.37073E+12,,,
04-10-2001,ICICIBANK,EQ,73.35,74.5,76,72,75.75,75.55,73.66,187965,1.38451E+12,,,
05-10-2001,ICICIBANK,EQ,75.55,77,77.5,75.1,75.8,76.1,76.46,85082,6.50575E+11,,,
08-10-2001,ICICIBANK,EQ,76.1,72,75.2,71.6,74.8,74.85,73.89,76039,5.6188E+11,,,
09-10-2001,ICICIBANK,EQ,74.85,75,76.6,74.05,76.5,76.3,75.61,35271,2.66696E+11,,,
10-10-2001,ICICIBANK,EQ,76.3,76.95,77.8,76.1,77.75,77.5,77.21,50385,3.89028E+11,,,
11-10-2001,ICICIBANK,EQ,77.5,78,80,76.6,78.75,78.2,78.27,78658,6.1566E+11,,,
12-10-2001,ICICIBANK,EQ,78.2,80,84.05,80,81.1,81.7,82.29,79103,6.50917E+11,,,
15-10-2001,ICICIBANK,EQ,81.7,82.45,83,80.75,83,82.1,82.04,128945,1.05782E+12,,,
16-10-2001,ICICIBANK,EQ,82.1,82,84.9,79.95,81.35,81.15,81.53,45777,3.73238E+11,,,
17-10-2001,ICICIBANK,EQ,81.15,83.9,85,82,84.5,84.1,83.32,99958,8.32877E+11,,,
18-10-2001,ICICIBANK,EQ,84.1,84,84.8,82.55,82.9,82.8,83.28,49507,4.12312E+11,,,
19-10-2001,ICICIBANK,EQ,82.8,83,84.45,82.65,84.2,84,83.21,81212,6.75742E+11,,,
22-10-2001,ICICIBANK,EQ,84,86.9,91,83.65,90.7,88.65,87.84,426962,3.75033E+12,,,
23-10-2001,ICICIBANK,EQ,88.65,93.9,97,92.1,97,94.95,93.8,185934,1.74398E+12,,,
24-10-2001,ICICIBANK,EQ,94.95,97,100,94.05,99,97.75,96.74,120362,1.16438E+12,,,
25-10-2001,ICICIBANK,EQ,97.75,99.65,107.4,96.1,105,104.8,102.81,277974,2.85784E+12,,,
29-10-2001,ICICIBANK,EQ,104.8,109,114.55,105,105,106.45,108.49,256767,2.78571E+12,,,
30-10-2001,ICICIBANK,EQ,106.45,103,103.25,97,100,100.2,99.91,134724,1.34602E+12,,,
31-10-2001,ICICIBANK,EQ,100.2,99.5,102.5,97.3,102.5,101.6,100.31,83084,8.33444E+11,,,
01-11-2001,ICICIBANK,EQ,101.6,103,103.9,102.05,103.85,102.55,102.56,62279,6.38731E+11,,,
02-11-2001,ICICIBANK,EQ,102.55,105.9,107,103.25,105,104.55,104.89,127714,1.33961E+12,,,
05-11-2001,ICICIBANK,EQ,104.55,105.75,106.8,104.35,106.5,106.55,105.96,68342,7.24157E+11,,,
06-11-2001,ICICIBANK,EQ,106.55,108,109.7,106.75,109,109,108.02,63446,6.85362E+11,,,
07-11-2001,ICICIBANK,EQ,109,109.95,109.95,105.15,107,107.05,107.24,52320,5.61097E+11,,,
08-11-2001,ICICIBANK,EQ,107.05,106,106,103,104.85,103.9,104.05,110571,1.15051E+12,,,
09-11-2001,ICICIBANK,EQ,103.9,103.8,104.85,102.05,104,103.35,103.27,30934,3.19457E+11,,,
12-11-2001,ICICIBANK,EQ,103.35,104,106,103.15,103.8,103.8,104.02,48897,5.08634E+11,,,
13-11-2001,ICICIBANK,EQ,103.8,103.2,104.8,102.25,103.85,103.55,103.56,29835,3.08965E+11,,,
14-11-2001,ICICIBANK,EQ,103.55,105,108.5,101.5,102,102.15,102.62,21391,2.19508E+11,,,
15-11-2001,ICICIBANK,EQ,102.15,102.5,104,100,102.4,101.5,101.64,50116,5.09374E+11,,,
19-11-2001,ICICIBANK,EQ,101.5,103,105,101,102.25,102.9,103.05,262849,2.70865E+12,,,
20-11-2001,ICICIBANK,EQ,102.9,103.5,104.6,99.25,99.9,100.9,102.62,377910,3.8783E+12,,,
21-11-2001,ICICIBANK,EQ,100.9,101.5,102.7,100.25,101.6,101.25,101.46,180564,1.83204E+12,,,
22-11-2001,ICICIBANK,EQ,101.25,102.05,104,102,103,103.2,103.2,134825,1.39134E+12,,,
23-11-2001,ICICIBANK,EQ,103.2,104.5,105.8,103,103.9,103.2,104.14,71895,7.48713E+11,,,
26-11-2001,ICICIBANK,EQ,103.2,105.2,107.2,103.7,105,104.85,104.77,189878,1.98944E+12,,,
27-11-2001,ICICIBANK,EQ,104.85,107.9,108.75,101.5,102.5,102.7,104.46,110711,1.15648E+12,,,
28-11-2001,ICICIBANK,EQ,102.7,105,105,101.75,102,102,102.46,63790,6.53614E+11,,,
29-11-2001,ICICIBANK,EQ,102,102.5,102.5,94,101.5,101.1,100.69,54789,5.51665E+11,,,
03-12-2001,ICICIBANK,EQ,101.1,100.9,101.85,98.6,99,99.35,99.67,196785,1.96133E+12,,,
04-12-2001,ICICIBANK,EQ,99.35,100.95,100.95,95.3,96.35,96.45,96.59,260174,2.51299E+12,,,
05-12-2001,ICICIBANK,EQ,96.45,96.5,97.5,96.4,97,97,97.05,135449,1.3146E+12,,,
06-12-2001,ICICIBANK,EQ,97,98.9,98.9,94.5,95.9,95.5,95.47,109666,1.04701E+12,,,
07-12-2001,ICICIBANK,EQ,95.5,94.5,96.75,92.25,95,94.45,93.5,133894,1.25189E+12,,,
10-12-2001,ICICIBANK,EQ,94.45,97.5,99.5,96.5,97.4,97.05,97.28,90543,8.80766E+11,,,
11-12-2001,ICICIBANK,EQ,97.05,97,99,97,97.5,97.05,97.56,38007,3.70791E+11,,,
12-12-2001,ICICIBANK,EQ,97.05,98.9,98.9,96.15,97,96.85,97.09,44499,4.32023E+11,,,
13-12-2001,ICICIBANK,EQ,96.85,97,97,92,94.9,94.4,94.59,32055,3.03223E+11,,,
14-12-2001,ICICIBANK,EQ,94.4,96.75,96.75,92.1,93.25,93.15,93.2,35360,3.29539E+11,,,
18-12-2001,ICICIBANK,EQ,93.15,98,98,91,93,93.05,92.54,26766,2.47705E+11,,,
19-12-2001,ICICIBANK,EQ,93.05,93.05,96.7,90.5,93,93,93.11,80781,7.5213E+11,,,
20-12-2001,ICICIBANK,EQ,93,93.15,96,90.55,91.1,91.9,92.12,174775,1.60996E+12,,,
21-12-2001,ICICIBANK,EQ,91.9,92.45,92.9,88.25,89,89.85,90.84,75229,6.83344E+11,,,
24-12-2001,ICICIBANK,EQ,89.85,89,89,83,84.5,84.65,85.38,200310,1.71022E+12,,,
26-12-2001,ICICIBANK,EQ,84.65,84.5,86.85,84,84,84.55,85.18,29352,2.50017E+11,,,
27-12-2001,ICICIBANK,EQ,84.55,84.5,84.75,79.9,80,80.3,82.25,77860,6.40365E+11,,,
28-12-2001,ICICIBANK,EQ,80.3,81.05,83.95,81,83.5,83,82.58,195497,1.61445E+12,,,
31-12-2001,ICICIBANK,EQ,83,85,89,85,88.5,88.7,87.62,97103,8.50863E+11,,,
01-01-2002,ICICIBANK,EQ,88.7,89.95,89.95,87.3,88.05,88.5,88.53,47087,4.16873E+11,,35559,0.7552
02-01-2002,ICICIBANK,EQ,88.5,88,89,87.5,87.6,88.4,88.05,70982,6.24991E+11,,64128,0.9034
03-01-2002,ICICIBANK,EQ,88.4,86.6,92.95,86.6,92.05,92,90.4,143055,1.29328E+12,,114325,0.7992
04-01-2002,ICICIBANK,EQ,92,92.5,93.2,90,91.9,91.1,91.43,89792,8.20956E+11,,73659,0.8203
07-01-2002,ICICIBANK,EQ,91.1,91,92.5,89.25,91.05,90.15,90.58,151344,1.37089E+12,,123531,0.8162
08-01-2002,ICICIBANK,EQ,90.15,94,94,89.5,90.6,90.5,90.44,295592,2.67348E+12,,282114,0.9544
09-01-2002,ICICIBANK,EQ,90.5,92,93,90.1,91.5,91.65,91.82,86840,7.97391E+11,,74664,0.8598
10-01-2002,ICICIBANK,EQ,91.65,90,92.5,90,92.5,92,91.66,50051,4.58752E+11,,44034,0.8798
11-01-2002,ICICIBANK,EQ,92,94.2,94.2,89.5,90,90.15,90.83,24469,2.22263E+11,,18631,0.7614
14-01-2002,ICICIBANK,EQ,90.15,91.95,92.5,89.25,89.7,89.65,90.85,43687,3.96898E+11,,25240,0.5777
15-01-2002,ICICIBANK,EQ,89.65,92.4,93.75,91,92,92.2,92.19,619026,5.70694E+12,,423111,0.6835
16-01-2002,ICICIBANK,EQ,92.2,93,95,92.2,94,94.65,93.92,429720,4.03607E+12,,286978,0.6678
17-01-2002,ICICIBANK,EQ,94.65,92.1,95,92.1,94.4,94.9,94.19,500293,4.71226E+12,,467007,0.9335
18-01-2002,ICICIBANK,EQ,94.9,94.5,95.5,93.1,93.7,93.45,94.36,109730,1.03547E+12,,90137,0.8214
21-01-2002,ICICIBANK,EQ,93.45,93.4,94.85,90.7,91,91.2,92.36,84603,7.81421E+11,,59296,0.7009
22-01-2002,ICICIBANK,EQ,91.2,92.8,93.3,91.1,91.7,91.55,92.5,70223,6.49569E+11,,35423,0.5044
23-01-2002,ICICIBANK,EQ,91.55,93,95.5,92.2,92.85,92.9,94.46,421675,3.98304E+12,,265255,0.6291
24-01-2002,ICICIBANK,EQ,92.9,93.05,93.95,92.25,93.15,93.1,93.03,348991,3.24652E+12,,253853,0.7274
25-01-2002,ICICIBANK,EQ,93.1,93.8,94.95,92.5,94.75,94.2,94.2,192973,1.81775E+12,,90342,0.4682
28-01-2002,ICICIBANK,EQ,94.2,94.6,95.4,93.1,93.1,93.7,94.64,70447,6.66689E+11,,41871,0.5944
29-01-2002,ICICIBANK,EQ,93.7,93.95,93.95,88.1,89.5,88.95,90.75,195564,1.77471E+12,,151409,0.7742
30-01-2002,ICICIBANK,EQ,88.95,88.9,89.95,85.95,89.05,89.3,87.97,219839,1.934E+12,,163250,0.7426
31-01-2002,ICICIBANK,EQ,89.3,89.5,90.95,89,90.95,90.4,89.96,92359,8.3082E+11,,70315,0.7613
01-02-2002,ICICIBANK,EQ,90.4,93.5,94,90,90.55,91.1,91.07,49464,4.50451E+11,,27993,0.5659
04-02-2002,ICICIBANK,EQ,91.1,91,91.4,89.7,90,89.8,90.11,70866,6.38575E+11,,48402,0.683
05-02-2002,ICICIBANK,EQ,89.8,91.95,92.5,89.5,90,89.95,90.79,218433,1.98316E+12,,188380,0.8624
06-02-2002,ICICIBANK,EQ,89.95,90,92.95,89.1,91.8,91.3,91.92,319597,2.93773E+12,,253613,0.7935
07-02-2002,ICICIBANK,EQ,91.3,92,92.75,90.7,91,91.1,91.85,88170,8.09843E+11,,69471,0.7879
08-02-2002,ICICIBANK,EQ,91.1,91,92.5,91,92.25,92.15,92,58634,5.39423E+11,,29393,0.5013
11-02-2002,ICICIBANK,EQ,92.15,93.75,100.8,93,99.45,99.35,97.8,343720,3.3617E+12,,221748,0.6451
12-02-2002,ICICIBANK,EQ,99.35,103,103,95.35,96.9,97.7,99.51,397305,3.95366E+12,,279741,0.7041
13-02-2002,ICICIBANK,EQ,97.7,98,106.35,98,104.35,104.4,102.62,414990,4.25867E+12,,229089,0.552
14-02-2002,ICICIBANK,EQ,104.4,106.85,114.85,106,114.85,114.85,110.64,778384,8.61194E+12,,432286,0.5554
15-02-2002,ICICIBANK,EQ,114.85,117,126.35,117,126.35,126.35,123.07,630491,7.75924E+12,,357254,0.5666
18-02-2002,ICICIBANK,EQ,126.35,139,139,126.65,127.9,129.05,133.05,1271289,1.69142E+13,,504597,0.3969
19-02-2002,ICICIBANK,EQ,129.05,131.5,131.5,123,126,125.25,125.9,509775,6.41829E+12,,223520,0.4385
20-02-2002,ICICIBANK,EQ,125.25,122.5,125.5,121.2,124.7,124.05,123.12,290315,3.57449E+12,,,
21-02-2002,ICICIBANK,EQ,124.05,126.05,135.7,125,128.5,128.3,130.66,869469,1.13604E+13,,334084,0.3842
22-02-2002,ICICIBANK,EQ,128.3,128.8,141.15,128.1,141.15,141.15,139.63,1806835,2.52285E+13,,848440,0.4696
25-02-2002,ICICIBANK,EQ,141.15,144.7,144.9,135,140.5,140.5,139.25,2359939,3.28631E+13,,,
26-02-2002,ICICIBANK,EQ,140.5,142.25,142.5,133,136,134.9,136.98,1367109,1.87263E+13,,,
27-02-2002,ICICIBANK,EQ,134.9,135.45,135.9,130.25,131.85,131.75,132.5,1003267,1.32936E+13,,,
28-02-2002,ICICIBANK,EQ,131.75,133.5,136,123.1,126.45,125,129.16,2614949,3.37756E+13,,,
01-03-2002,ICICIBANK,EQ,125,123.6,137.5,123.6,135.5,135.6,132.54,2961074,3.92456E+13,,,
04-03-2002,ICICIBANK,EQ,135.6,137.8,138.4,131.45,134.2,134,134.02,1334585,1.7886E+13,,,
05-03-2002,ICICIBANK,EQ,134,134.25,135.8,131.25,132.7,132.55,132.59,732058,9.7062E+12,,,
06-03-2002,ICICIBANK,EQ,132.55,133,139.85,132.2,134.55,135,135.84,2186846,2.97066E+13,,,
07-03-2002,ICICIBANK,EQ,135,135.25,136.4,131.1,132.3,132.5,132.93,1016815,1.35166E+13,,2609188,0.1675
08-03-2002,ICICIBANK,EQ,132.5,134.9,136.95,131.1,132,131.75,134.31,382764,5.14107E+12,,120042,0.3136
11-03-2002,ICICIBANK,EQ,131.75,133.75,133.75,129,130,129.6,130.32,133538,1.7403E+12,,,
12-03-2002,ICICIBANK,EQ,129.6,130,131,125.5,125.55,126.5,128.94,174011,2.24365E+12,,101455,0.3299
13-03-2002,ICICIBANK,EQ,126.5,126.1,130,124.2,125.7,125.2,126.36,238850,3.0182E+12,,125612,0.5259
14-03-2002,ICICIBANK,EQ,125.2,126.4,127.9,124,124.95,124.9,125.34,163192,2.04543E+12,,77826,0.4769
15-03-2002,ICICIBANK,EQ,124.9,125.9,129.85,125.9,129.45,128.35,127.52,266198,3.39452E+12,,147826,0.5553
18-03-2002,ICICIBANK,EQ,128.35,131.45,133.5,124,125,124.65,127.36,400491,5.10082E+12,,258561,0.6456
19-03-2002,ICICIBANK,EQ,124.65,127.9,128.5,124.55,124.55,126.1,126.76,267721,3.39375E+12,,158062,0.5904
20-03-2002,ICICIBANK,EQ,126.1,127,127.35,122.2,124.65,124.1,125.16,369961,4.63039E+12,,274044,0.7407
21-03-2002,ICICIBANK,EQ,124.1,124.2,125,120,123.5,123.3,123.6,173101,2.13945E+12,,96811,0.5593
22-03-2002,ICICIBANK,EQ,123.3,124,125.75,123.6,125.5,124.95,124.79,200406,2.50093E+12,,148680,0.7419
26-03-2002,ICICIBANK,EQ,124.95,126,126,118.5,124,122.45,121.31,163087,1.97838E+12,,111003,0.6806
27-03-2002,ICICIBANK,EQ,122.45,121,126.45,118.8,121,120.35,122.84,166147,2.04089E+12,,96483,0.5807
28-03-2002,ICICIBANK,EQ,120.35,123.5,126.5,121.5,124.35,123.9,124.08,252419,3.13198E+12,,145856,0.5778
01-04-2002,ICICIBANK,EQ,123.9,125.5,128.5,124.3,126.5,127,126.15,554560,6.996E+12,,417345,0.7526
02-04-2002,ICICIBANK,EQ,127,127.8,129.5,127.25,127.75,127.6,128.01,160108,2.04949E+12,,90251,0.5637
03-04-2002,ICICIBANK,EQ,127.6,128,131.5,125.1,127.5,127.8,128.39,202128,2.59516E+12,,102530,0.5073
04-04-2002,ICICIBANK,EQ,127.8,127,128.5,125.5,126,125.9,126.65,95212,1.20589E+12,,58894,0.6186
05-04-2002,ICICIBANK,EQ,125.9,126,127,123.1,124.05,124.25,124.86,108163,1.35056E+12,,78096,0.722
08-04-2002,ICICIBANK,EQ,124.25,124.7,125.75,123.05,123.1,123.6,124.78,108208,1.35017E+12,,81573,0.7539
09-04-2002,ICICIBANK,EQ,123.6,124,124.5,123,123.25,123.4,123.39,66183,8.16659E+11,,49569,0.749
10-04-2002,ICICIBANK,EQ,123.4,124.4,125,123,123.8,123.9,124.11,34484,4.27986E+11,,23075,0.6692
11-04-2002,ICICIBANK,EQ,123.9,125,127,123.8,125.5,125.1,125.34,181376,2.27333E+12,,79900,0.4405
12-04-2002,ICICIBANK,EQ,125.1,126.5,127.5,122.15,124.7,124.05,125.78,140918,1.7725E+12,,92713,0.6579
15-04-2002,ICICIBANK,EQ,124.05,124.7,126.95,123,124,123.25,123.78,48475,6.0002E+11,,34264,0.7068
16-04-2002,ICICIBANK,EQ,123.25,123.1,124.5,122.1,122.6,122.9,123.04,85663,1.05396E+12,,,
17-04-2002,ICICIBANK,EQ,122.9,124,124.7,122,122.9,122.45,122.64,28014,3.43563E+11,,17304,0.6177
18-04-2002,ICICIBANK,EQ,122.45,121.7,121.7,118.25,119.95,119.5,119.73,63668,7.6231E+11,,49235,0.7733
19-04-2002,ICICIBANK,EQ,119.5,118.95,118.95,114.65,116.65,115.8,116.24,122346,1.42217E+12,,91857,0.7508
22-04-2002,ICICIBANK,EQ,115.8,116.8,117,113.5,116,116.4,115.44,79522,9.17994E+11,,62866,0.7905
23-04-2002,ICICIBANK,EQ,116.4,117,117.9,113.5,114,114,115.23,61112,7.04218E+11,,38659,0.6326
24-04-2002,ICICIBANK,EQ,114,115.9,115.9,114,115.25,115.4,115.19,44861,5.16755E+11,,,
25-04-2002,ICICIBANK,EQ,115.4,115,115.5,111.1,111.5,112.2,114.01,40995,4.67366E+11,,48481,0.5647
26-04-2002,ICICIBANK,EQ,112.2,114.9,116.9,111.75,114,114.1,114.21,145123,1.6575E+12,,75005,0.5168
29-04-2002,ICICIBANK,EQ,114.1,114.75,116.45,111,111.7,111.7,113.28,84650,9.58902E+11,,47064,0.556
30-04-2002,ICICIBANK,EQ,111.7,113.95,113.95,111.3,113,112.65,112.48,53617,6.03082E+11,,,
02-05-2002,ICICIBANK,EQ,112.65,115.9,115.9,111.5,111.95,112,112.14,132475,1.48556E+12,,109032,0.823
03-05-2002,ICICIBANK,EQ,112,112.5,116.85,112,115,114.85,114.65,115795,1.32754E+12,,54287,0.4688
06-05-2002,ICICIBANK,EQ,114.85,117.1,119,115,115.5,115.55,116.99,420004,4.91343E+12,,300618,0.7158
07-05-2002,ICICIBANK,EQ,115.55,118,125.95,117,124.5,124.15,120.9,403069,4.87303E+12,,261429,0.6486
08-05-2002,ICICIBANK,EQ,124.15,124,131,123.5,130,130.2,129.46,544910,7.05429E+12,,346159,0.6353
09-05-2002,ICICIBANK,EQ,130.2,135.55,139.95,131.5,135,134.05,134.32,512056,6.87774E+12,,324024,0.6328
10-05-2002,ICICIBANK,EQ,134.05,135.9,138,134,136.7,136.9,136.51,686790,9.37568E+12,,551857,0.8035
13-05-2002,ICICIBANK,EQ,136.9,137.85,142.2,136.9,140,139.3,139.46,595391,8.30349E+12,,421491,0.7079
14-05-2002,ICICIBANK,EQ,139.3,140.05,145.35,139.9,145.15,144,143.05,728471,1.04211E+13,,513065,0.7043
15-05-2002,ICICIBANK,EQ,144,148,154.95,142.05,145,143.95,145.77,854845,1.2461E+13,,514820,0.6022
16-05-2002,ICICIBANK,EQ,143.95,142,142,137.5,140.05,140.85,140.04,550308,7.70652E+12,,388531,0.706
17-05-2002,ICICIBANK,EQ,140.85,141.05,141.9,139.5,140.75,140.5,140.46,800166,1.1239E+13,,674004,0.8423
20-05-2002,ICICIBANK,EQ,140.5,140,141.4,135.5,139,139.15,139.18,203532,2.83284E+12,,133705,0.6569
21-05-2002,ICICIBANK,EQ,139.15,136.5,140.95,133,139.5,139.05,136.49,265840,3.62841E+12,,166293,0.6255
22-05-2002,ICICIBANK,EQ,139.05,137,140,129.1,135,132.9,134.71,190345,2.5641E+12,,121850,0.6402
23-05-2002,ICICIBANK,EQ,132.9,132.1,135.5,128.2,130,129.95,131.88,176870,2.33249E+12,,133027,0.7521
24-05-2002,ICICIBANK,EQ,129.95,130.5,135,130.1,133,133.15,133.48,74178,9.90103E+11,,45221,0.6096
27-05-2002,ICICIBANK,EQ,133.15,135.5,135.9,129.65,131,130.85,132.89,60837,8.08473E+11,,28721,0.4721
28-05-2002,ICICIBANK,EQ,130.85,132,134,128,128.9,129.25,130.38,65026,8.47802E+11,,29637,0.4558
29-05-2002,ICICIBANK,EQ,129.25,131.45,131.45,128,128.7,128.85,128.93,52606,6.78267E+11,,,
30-05-2002,ICICIBANK,EQ,128.85,129.7,131.85,127.5,130.5,130.5,130.49,61532,8.02959E+11,,,
31-05-2002,ICICIBANK,EQ,130.5,132,140.5,131.6,139.5,138.25,136.51,312682,4.26831E+12,,,
03-06-2002,ICICIBANK,EQ,138.25,140.45,148,136.7,138.35,137.6,141.77,233633,3.3122E+12,,131379,0.5623
04-06-2002,ICICIBANK,EQ,137.6,138.85,139.7,133.3,134.05,134.5,136.22,81517,1.11039E+12,,31779,0.3898
05-06-2002,ICICIBANK,EQ,134.5,137.35,143,136.2,142.5,142.4,140.04,295533,4.13877E+12,,238342,0.8065
06-06-2002,ICICIBANK,EQ,142.4,146,161.15,141,149.75,151.5,151.1,1299140,1.963E+13,,768646,0.5917
07-06-2002,ICICIBANK,EQ,151.5,150,153.9,150,150.85,151.1,151.41,406802,6.15926E+12,,271869,0.6683
10-06-2002,ICICIBANK,EQ,151.1,153.9,156.9,151,153.95,153.8,154,244723,3.76861E+12,,153681,0.628
11-06-2002,ICICIBANK,EQ,153.8,158,163.5,154.5,162.25,161.75,159.68,559873,8.93989E+12,,382650,0.6835
12-06-2002,ICICIBANK,EQ,161.75,160.25,164.4,152,158,159.25,161.61,520149,8.40598E+12,,371584,0.7144
13-06-2002,ICICIBANK,EQ,159.25,158.9,158.9,144,152,151.4,151.01,650400,9.82186E+12,,373425,0.5741
14-06-2002,ICICIBANK,EQ,151.4,151.5,153,143.55,144,144.3,146,485212,7.08416E+12,,260933,0.5378
17-06-2002,ICICIBANK,EQ,144.3,145,150,145,147.3,147.5,148.32,464375,6.88749E+12,,298101,0.6419
18-06-2002,ICICIBANK,EQ,147.5,149.95,150.85,146.5,147.5,147.55,148.25,511264,7.57967E+12,,396146,0.7748
19-06-2002,ICICIBANK,EQ,147.55,148.4,149.5,142.75,143.6,143.25,144.63,204021,2.95072E+12,,125700,0.6161
20-06-2002,ICICIBANK,EQ,143.25,143.9,147.45,142,145.1,145.6,145.41,425748,6.19079E+12,,328752,0.7722
21-06-2002,ICICIBANK,EQ,145.6,145,145,137.7,139,139.65,140.25,675889,9.47933E+12,,583034,0.8626
24-06-2002,ICICIBANK,EQ,139.65,140,142.5,138.55,140.95,141,140.13,228967,3.20857E+12,,156553,0.6837
25-06-2002,ICICIBANK,EQ,141,141.5,143.5,138.6,139,139.55,140.21,141991,1.99079E+12,,95675,0.6738
26-06-2002,ICICIBANK,EQ,139.55,140.8,142.55,136.6,136.6,137.8,140.36,181057,2.54127E+12,,105276,0.5815
27-06-2002,ICICIBANK,EQ,137.8,137,138.75,133.15,133.9,133.9,135.16,348126,4.70541E+12,,299011,0.8589
28-06-2002,ICICIBANK,EQ,133.9,135.95,140,134.75,138,137.7,136.04,471646,6.41643E+12,,322644,0.6841
01-07-2002,ICICIBANK,EQ,137.7,139.8,142,136.5,137.5,138.2,140.28,372280,5.22226E+12,,201569,0.5414
02-07-2002,ICICIBANK,EQ,138.2,140,152,138.8,147.4,147.1,147.13,1008428,1.48367E+13,,544889,0.5403
03-07-2002,ICICIBANK,EQ,147.1,147,155,146.55,154.35,154.5,151.04,1044594,1.57778E+13,,658157,0.6301
04-07-2002,ICICIBANK,EQ,154.5,155,158.4,148.7,149.9,150.65,153.08,708473,1.0845E+13,,483157,0.682
05-07-2002,ICICIBANK,EQ,150.65,149,153.25,148.2,151.5,152.2,150.59,592916,8.92876E+12,,457391,0.7714
08-07-2002,ICICIBANK,EQ,152.2,153.35,153.4,149.45,149.9,149.85,150.39,380485,5.72211E+12,,305644,0.8033
09-07-2002,ICICIBANK,EQ,149.85,150.7,152.25,148.1,149,149,149.32,186691,2.78774E+12,,129920,0.6959
10-07-2002,ICICIBANK,EQ,149,149.8,150,148,148.45,148.45,148.96,275202,4.0994E+12,,231348,0.8406
11-07-2002,ICICIBANK,EQ,148.45,148.95,148.95,146,147,147.35,147.18,264500,3.89286E+12,,204371,0.7727
12-07-2002,ICICIBANK,EQ,147.35,150,150.75,146.7,147.15,147.35,147.47,86371,1.27367E+12,,50719,0.5872
15-07-2002,ICICIBANK,EQ,147.35,147.9,148,144,145.05,145.05,145.22,97388,1.41425E+12,,67077,0.6888
16-07-2002,ICICIBANK,EQ,145.05,144,145,142.45,144.05,143.8,143.44,254644,3.65252E+12,,206711,0.8118
17-07-2002,ICICIBANK,EQ,143.8,144,145.7,143,144.7,144.8,144.66,225953,3.26854E+12,,177070,0.7837
18-07-2002,ICICIBANK,EQ,144.8,145.1,145.95,144,145,144.95,144.97,195638,2.83621E+12,,178954,0.9147
19-07-2002,ICICIBANK,EQ,144.95,143,150,140,145.35,145.55,146.39,802232,1.17442E+13,,636088,0.7929
22-07-2002,ICICIBANK,EQ,145.55,144,145,141.1,144.95,144.5,144.28,334955,4.83268E+12,,273183,0.8156
23-07-2002,ICICIBANK,EQ,144.5,144.9,145.8,143.6,145,145.2,144.88,468532,6.78798E+12,,335752,0.7166
24-07-2002,ICICIBANK,EQ,145.2,143.1,144.25,140.65,142,141.6,141.78,347113,4.92146E+12,,298650,0.8604
25-07-2002,ICICIBANK,EQ,141.6,145,146.8,138.7,140,139.75,140.56,373700,5.25275E+12,,280491,0.7506
26-07-2002,ICICIBANK,EQ,139.75,137,138.25,135.3,137.75,137.3,137.41,245419,3.37232E+12,,178613,0.7278
29-07-2002,ICICIBANK,EQ,137.3,138.5,144,135,140,141.8,138.27,363464,5.0257E+12,,290126,0.7982
30-07-2002,ICICIBANK,EQ,141.8,145.9,145.9,135,135,137.95,143.38,654785,9.38799E+12,,435063,0.6644
31-07-2002,ICICIBANK,EQ,137.95,136.5,142,134.3,140.6,140.6,140.06,315450,4.4182E+12,,185332,0.5875
01-08-2002,ICICIBANK,EQ,140.6,141.9,145.85,140.75,145.05,144.75,143.69,454759,6.53449E+12,,353180,0.7766
02-08-2002,ICICIBANK,EQ,144.75,145,145,130.1,141.2,140.65,140.6,179498,2.52381E+12,,104495,0.5822
05-08-2002,ICICIBANK,EQ,140.65,140,141,135.8,137.1,137.1,137.07,281868,3.86347E+12,,158893,0.5637
06-08-2002,ICICIBANK,EQ,137.1,136.95,137.6,134.95,137.6,136.35,135.51,270571,3.66642E+12,,205712,0.7603
07-08-2002,ICICIBANK,EQ,136.35,138,139.5,135.55,136.5,136.8,137.83,191564,2.64023E+12,,106200,0.5544
08-08-2002,ICICIBANK,EQ,136.8,137.1,137.5,135.15,136.2,135.75,135.96,160273,2.17902E+12,,124640,0.7777
09-08-2002,ICICIBANK,EQ,135.75,135.5,136,134.65,135.55,135.65,135.19,248886,3.36463E+12,,210310,0.845
12-08-2002,ICICIBANK,EQ,135.65,135,136.9,133.25,134,134.35,135,85003,1.14755E+12,,66080,0.7774
13-08-2002,ICICIBANK,EQ,134.35,135,136,132,134.15,134.3,134,135867,1.82064E+12,,72263,0.5319
14-08-2002,ICICIBANK,EQ,134.3,134.6,136,131.55,132.2,132.3,132.41,104287,1.38088E+12,,65663,0.6296
16-08-2002,ICICIBANK,EQ,132.3,132.5,134.9,132.5,134.5,134.2,133.9,75713,1.0138E+12,,59982,0.7922
19-08-2002,ICICIBANK,EQ,134.2,134.05,136.5,134.05,135.7,135.9,135.59,54018,7.32404E+11,,35041,0.6487
20-08-2002,ICICIBANK,EQ,135.9,137.95,138,134.75,135,135,135.15,97071,1.31187E+12,,58374,0.6014
21-08-2002,ICICIBANK,EQ,135,135,135.75,134.8,135.6,135.3,135.09,59304,8.01167E+11,,46600,0.7858
22-08-2002,ICICIBANK,EQ,135.3,135,135,132.5,134.1,134.4,133.94,197926,2.6511E+12,,153896,0.7775
23-08-2002,ICICIBANK,EQ,134.4,134,141,134,140,139.35,137.04,362260,4.96431E+12,,270486,0.7467
26-08-2002,ICICIBANK,EQ,139.35,140.9,143,138.55,139,139.35,140.75,268427,3.77803E+12,,159005,0.5924
27-08-2002,ICICIBANK,EQ,139.35,140.7,141.5,137.5,139.75,139.75,139.66,389652,5.44189E+12,,237921,0.6106
28-08-2002,ICICIBANK,EQ,139.75,138.85,142.9,138.6,139.65,139.25,140.26,325958,4.57188E+12,,221838,0.6806
29-08-2002,ICICIBANK,EQ,139.25,139.25,140,137.65,139.1,138.9,138.77,123718,1.71681E+12,,85975,0.6949
30-08-2002,ICICIBANK,EQ,138.9,141,144.45,140,144.05,143.6,142.53,366953,5.23026E+12,,305353,0.8321
02-09-2002,ICICIBANK,EQ,143.6,144,145.5,141.25,142.6,142.25,142.86,101807,1.45446E+12,,51610,0.5069
03-09-2002,ICICIBANK,EQ,142.25,141.1,142.5,139.25,140,140.4,140.25,56632,7.94281E+11,,37495,0.6621
04-09-2002,ICICIBANK,EQ,140.4,138.2,139.9,137.9,139.5,139.4,138.98,41051,5.70526E+11,,23319,0.568
05-09-2002,ICICIBANK,EQ,139.4,140.9,141,138.5,140,140.15,139.7,111246,1.55406E+12,,85471,0.7683
06-09-2002,ICICIBANK,EQ,140.15,140.25,144.1,139,142.5,142.9,142.44,263787,3.75739E+12,,166041,0.6295
09-09-2002,ICICIBANK,EQ,142.9,143.4,143.5,136,139.5,141.35,139.45,212509,2.96345E+12,,126738,0.5964
11-09-2002,ICICIBANK,EQ,141.35,142.85,145.4,142.5,144.9,144,143.88,181419,2.61029E+12,,129351,0.713
12-09-2002,ICICIBANK,EQ,144,145.1,146,142.55,143,144,144.4,276960,3.99919E+12,,210099,0.7586
13-09-2002,ICICIBANK,EQ,144,131.5,145.6,131.5,143.55,143.3,142.75,127140,1.81489E+12,,70984,0.5583
16-09-2002,ICICIBANK,EQ,143.3,143.9,143.95,141,142.5,142.75,142.76,352063,5.02613E+12,,225503,0.6405
17-09-2002,ICICIBANK,EQ,142.75,141.6,144,141.55,143.5,143.75,143.03,156768,2.24221E+12,,131905,0.8414
18-09-2002,ICICIBANK,EQ,143.75,142.9,145,141.6,144.25,144.35,143.86,144051,2.07235E+12,,95098,0.6602
19-09-2002,ICICIBANK,EQ,144.35,144,147.5,143.25,145.5,146.15,145.3,300538,4.36678E+12,,220657,0.7342
20-09-2002,ICICIBANK,EQ,146.15,140,143.75,137.5,139.55,140.85,140.72,294494,4.14424E+12,,172104,0.5844
23-09-2002,ICICIBANK,EQ,140.85,140.05,140.9,138,138,138,138.73,179825,2.4948E+12,,112110,0.6234
24-09-2002,ICICIBANK,EQ,138,135.5,140,132.1,139.1,138.8,138.3,244379,3.37969E+12,,93090,0.3809
25-09-2002,ICICIBANK,EQ,138.8,139,139,136.5,137.1,137,137.22,140987,1.9346E+12,,88820,0.63
26-09-2002,ICICIBANK,EQ,137,137.5,143.8,132.25,135,135.35,139.06,2527167,3.51433E+13,,320544,0.1268
27-09-2002,ICICIBANK,EQ,135.35,135,142,135,137.95,138,139.3,1183261,1.64824E+13,,,
30-09-2002,ICICIBANK,EQ,138,138,141.5,136.9,139.2,140.3,140.31,799553,1.12185E+13,,873357,0.4405
01-10-2002,ICICIBANK,EQ,140.3,139.25,145.6,138.1,145,144.85,142.3,730817,1.03998E+13,,325153,0.4449
03-10-2002,ICICIBANK,EQ,144.85,144.5,145,141.05,141.35,142.1,142.6,276429,3.94178E+12,,117259,0.4242
04-10-2002,ICICIBANK,EQ,142.1,142,144.2,140,143.25,143.35,141.77,210499,2.98425E+12,,107500,0.5107
07-10-2002,ICICIBANK,EQ,143.35,144,144,141.25,142.5,143.2,142.87,118854,1.69805E+12,,69119,0.5815
08-10-2002,ICICIBANK,EQ,143.2,143,143,138.1,138.5,138.5,139.94,172190,2.40966E+12,,116217,0.6749
09-10-2002,ICICIBANK,EQ,138.5,139.9,140.35,136.05,136.2,136.7,138.67,197169,2.73409E+12,,89300,0.4529
10-10-2002,ICICIBANK,EQ,136.7,137.5,137.5,135,135.4,135.1,135.36,283619,3.83902E+12,,205092,0.7231
11-10-2002,ICICIBANK,EQ,135.1,137.5,139.4,136.15,137.55,137.9,138.1,190147,2.6259E+12,,113876,0.5989
14-10-2002,ICICIBANK,EQ,137.9,138.6,140.5,137,138.75,138.6,139.14,140465,1.95441E+12,,89228,0.6352
16-10-2002,ICICIBANK,EQ,138.6,140.5,141,136.3,138.4,137.7,138.78,108554,1.50653E+12,,50250,0.4629
17-10-2002,ICICIBANK,EQ,137.7,138.2,139,135.4,137.05,136.7,136.64,154445,2.11033E+12,,109167,0.7068
18-10-2002,ICICIBANK,EQ,136.7,136.95,137,127.6,130.05,129.55,132.05,526111,6.9472E+12,,385039,0.7319
21-10-2002,ICICIBANK,EQ,129.55,132,132.45,129.35,131.45,131,131.06,309974,4.06237E+12,,192534,0.6211
22-10-2002,ICICIBANK,EQ,131,133.8,133.8,126,127.3,127.05,129.14,361800,4.67223E+12,,209774,0.5798
23-10-2002,ICICIBANK,EQ,127.05,128.5,130.95,127.25,129.85,130,129.57,214344,2.77726E+12,,138333,0.6454
24-10-2002,ICICIBANK,EQ,130,131,131,122.7,125.5,123.55,124.31,733391,9.11706E+12,,489377,0.6673
25-10-2002,ICICIBANK,EQ,123.55,125,129,123.5,126,126.5,126.13,478455,6.03479E+12,,321658,0.6723
28-10-2002,ICICIBANK,EQ,126.5,127.75,132.9,127,132,131.55,129.59,414922,5.377E+12,,280970,0.6772
29-10-2002,ICICIBANK,EQ,131.55,131.05,136.5,131.05,134.95,135,134.93,689289,9.30036E+12,,441984,0.6412
30-10-2002,ICICIBANK,EQ,135,135.9,135.9,131.15,132.75,132.4,132.69,267137,3.54459E+12,,113256,0.424
31-10-2002,ICICIBANK,EQ,132.4,134,136.25,134,135,134.9,134.98,616855,8.32628E+12,,479926,0.778
01-11-2002,ICICIBANK,EQ,134.9,135,136.6,128.75,131.2,131.45,131.7,545808,7.18851E+12,,,
04-11-2002,ICICIBANK,EQ,131.45,133.8,133.8,131.05,131.35,131.5,131.75,55037,7.2509E+11,,284523,0.4735
05-11-2002,ICICIBANK,EQ,131.5,130.5,132.45,130,130.15,130.15,131.17,44667,5.859E+11,,16438,0.368
07-11-2002,ICICIBANK,EQ,130.15,130.6,130.6,123.35,124.5,124.5,126.39,969309,1.22515E+13,,737165,0.7605
08-11-2002,ICICIBANK,EQ,124.5,125.8,125.8,120,121,120.95,122.1,395500,4.82906E+12,,199678,0.5049
11-11-2002,ICICIBANK,EQ,120.95,121.4,123.5,119.05,121.8,121,120.81,668975,8.08185E+12,,416431,0.6225
12-11-2002,ICICIBANK,EQ,121,121.1,122,115.3,117.5,117.1,117.87,907174,1.06931E+13,,467007,0.5148
13-11-2002,ICICIBANK,EQ,117.1,117.05,118,109.4,110.4,110.55,111.35,2286471,2.54593E+13,,1051180,0.4597
14-11-2002,ICICIBANK,EQ,110.55,111.5,119.7,111.2,119.5,118.45,116.19,2558314,2.97251E+13,,1198754,0.4686
15-11-2002,ICICIBANK,EQ,118.45,120,121.8,119.4,120.3,120.05,120.15,947992,1.13905E+13,,613299,0.6469
18-11-2002,ICICIBANK,EQ,120.05,120,124.85,120,122,122.8,123.19,824994,1.01635E+13,,491221,0.5954
20-11-2002,ICICIBANK,EQ,122.8,122,122.8,119.15,121,120.4,120.79,780982,9.43339E+12,,463910,0.594
21-11-2002,ICICIBANK,EQ,120.4,121.1,121.9,119.4,120.5,120.7,120.87,227003,2.74379E+12,,124060,0.5465
22-11-2002,ICICIBANK,EQ,120.7,125,130.65,124.5,129.25,129.35,128.35,1107300,1.42126E+13,,648349,0.5855
25-11-2002,ICICIBANK,EQ,129.35,130,141.1,130,138,137.7,137.9,2273161,3.13467E+13,,1564590,0.6883
26-11-2002,ICICIBANK,EQ,137.7,138,139.7,135.05,135.4,136.5,136.93,858631,1.17572E+13,,597453,0.6958
27-11-2002,ICICIBANK,EQ,136.5,136,139.65,133.1,135.9,134.85,137.04,498341,6.8294E+12,,175707,0.3526
28-11-2002,ICICIBANK,EQ,134.85,137.5,138.8,132.1,132.5,133.3,134.7,340129,4.5817E+12,,126771,0.3727
29-11-2002,ICICIBANK,EQ,133.3,134.9,135.25,132.5,133,133.15,133.48,321252,4.28815E+12,,144098,0.4486
02-12-2002,ICICIBANK,EQ,133.15,132,134.65,130,134,133.8,133.7,397068,5.30899E+12,,218449,0.5502
03-12-2002,ICICIBANK,EQ,133.8,134.9,135.5,130.3,130.4,131.1,133.26,380376,5.06906E+12,,192359,0.5057
04-12-2002,ICICIBANK,EQ,131.1,132,133,130.5,131.95,131.9,131.83,466722,6.15293E+12,,313570,0.6719
05-12-2002,ICICIBANK,EQ,131.9,130.5,135.45,130.5,135.4,134.9,133.27,610153,8.1318E+12,,402476,0.6596
06-12-2002,ICICIBANK,EQ,134.9,135.45,137.35,134,135.2,134.7,135.97,398927,5.42408E+12,,209785,0.5259
09-12-2002,ICICIBANK,EQ,134.7,135.9,137,133.45,136,135.95,136.07,317733,4.32327E+12,,165421,0.5206
10-12-2002,ICICIBANK,EQ,135.95,134,135.8,133.15,133.6,133.7,133.93,103674,1.38849E+12,,51279,0.4946
11-12-2002,ICICIBANK,EQ,133.7,135.45,137.6,133,137,137.1,135.88,467298,6.34969E+12,,303371,0.6492
12-12-2002,ICICIBANK,EQ,137.1,139,144.35,139,142.05,141.75,142.05,1241484,1.76352E+13,,519398,0.4184
13-12-2002,ICICIBANK,EQ,141.75,143,150.45,142.95,150.05,149.5,147.3,1559243,2.29678E+13,,883163,0.5664
16-12-2002,ICICIBANK,EQ,149.5,152,153.45,146.6,147.55,147.25,149.45,1113931,1.66472E+13,,600612,0.5392
17-12-2002,ICICIBANK,EQ,147.25,145.65,148.5,142.05,143.25,143.2,143.29,1193957,1.71082E+13,,836952,0.701
18-12-2002,ICICIBANK,EQ,143.2,145.45,145.6,141.1,142.25,142.55,143.29,1690317,2.42203E+13,,1165985,0.6898
19-12-2002,ICICIBANK,EQ,142.55,142,142.4,138.5,140.8,140.75,140.81,657605,9.25982E+12,,355447,0.5405
20-12-2002,ICICIBANK,EQ,140.75,141,142,139.35,140,139.9,140.51,678291,9.53038E+12,,521401,0.7687
23-12-2002,ICICIBANK,EQ,139.9,142,143.2,140.6,141.25,142.35,142.39,1059445,1.50851E+13,,698396,0.6592
24-12-2002,ICICIBANK,EQ,142.35,142,147.6,140.65,143,142.25,144.22,1368634,1.97391E+13,,692816,0.5062
26-12-2002,ICICIBANK,EQ,142.25,142.9,143.85,140,140.5,140.4,141.9,291450,4.13563E+12,,152648,0.5238
27-12-2002,ICICIBANK,EQ,140.4,141,144.5,141,144.05,143.4,142.6,481552,6.86674E+12,,320988,0.6666
30-12-2002,ICICIBANK,EQ,143.4,143.9,143.9,140,143.6,143.05,142.55,225177,3.20988E+12,,135444,0.6015
31-12-2002,ICICIBANK,EQ,143.05,141.5,143.9,139.95,140.9,140.5,141.77,293505,4.16099E+12,,193103,0.6579
01-01-2003,ICICIBANK,EQ,140.5,141.45,142,139.95,140.8,140.4,141.13,163691,2.3102E+12,,73957,0.4518
02-01-2003,ICICIBANK,EQ,140.4,141,141.8,138.55,138.7,138.95,140.01,320857,4.4924E+12,,229832,0.7163
03-01-2003,ICICIBANK,EQ,138.95,139.9,139.9,136.3,137,136.75,137.91,205950,2.84029E+12,,127789,0.6205
06-01-2003,ICICIBANK,EQ,136.75,137.9,137.9,132.5,133.25,133.2,133.59,462220,6.17477E+12,,307824,0.666
07-01-2003,ICICIBANK,EQ,133.2,134.7,135.5,131.65,133.1,132.65,133.38,449663,5.99774E+12,,170074,0.3782
08-01-2003,ICICIBANK,EQ,132.65,133.9,134.55,131.75,132.5,133.1,132.81,578890,7.68837E+12,,374447,0.6468
09-01-2003,ICICIBANK,EQ,133.1,133.35,135.9,133.25,134,134,134.17,1208707,1.62178E+13,,843746,0.6981
10-01-2003,ICICIBANK,EQ,134,135.5,140.4,134.1,140,138.85,136.72,1146687,1.5677E+13,,663292,0.5784
13-01-2003,ICICIBANK,EQ,138.85,140.95,143.3,140.1,141.55,141.55,141.82,854317,1.21158E+13,,526464,0.6162
14-01-2003,ICICIBANK,EQ,141.55,142,142.2,138.2,139.8,140.55,139.74,725122,1.01325E+13,,400854,0.5528
15-01-2003,ICICIBANK,EQ,140.55,139,142.9,139,142.25,142.1,141.82,484014,6.86425E+12,,304918,0.63
16-01-2003,ICICIBANK,EQ,142.1,142.8,146.45,142.25,144.5,144.25,144.51,981819,1.41881E+13,,592800,0.6038
17-01-2003,ICICIBANK,EQ,144.25,144.3,147.5,143.65,144.5,144.55,145.73,865300,1.26097E+13,,610811,0.7059
20-01-2003,ICICIBANK,EQ,144.55,144.4,147.45,143,143.7,143.7,145.29,386426,5.61439E+12,,153645,0.3976
21-01-2003,ICICIBANK,EQ,143.7,144.6,150.4,144.6,149.65,149.7,148.62,1166382,1.73342E+13,,727548,0.6238
22-01-2003,ICICIBANK,EQ,149.7,151,153.85,147.15,150,149.95,150.59,1464582,2.20557E+13,,726208,0.4958
23-01-2003,ICICIBANK,EQ,149.95,150.65,150.65,142.15,144.2,143.7,146.33,770415,1.12733E+13,,397850,0.5164
24-01-2003,ICICIBANK,EQ,143.7,144.4,150.4,144.4,147,147.85,148.55,1546238,2.29686E+13,,798323,0.5163
27-01-2003,ICICIBANK,EQ,147.85,147,148,144.05,147.25,146.45,146,489796,7.15125E+12,,282382,0.5765
28-01-2003,ICICIBANK,EQ,146.45,147,150.2,145,149.35,148.75,147.44,843315,1.24342E+13,,588404,0.6977
29-01-2003,ICICIBANK,EQ,148.75,150.65,151,148.1,149,149.35,149.69,557424,8.34423E+12,,328211,0.5888
30-01-2003,ICICIBANK,EQ,149.35,149.1,155.95,148,149.4,149.95,150.73,1627771,2.45357E+13,,1089360,0.6692
31-01-2003,ICICIBANK,EQ,149.95,150,153.5,149,149,149.9,150.73,1887985,2.84581E+13,,882689,0.4675
03-02-2003,ICICIBANK,EQ,149.9,150.7,150.7,146.05,148.05,147.55,147.99,497949,7.36933E+12,,240166,0.4823
04-02-2003,ICICIBANK,EQ,147.55,149.5,152,147.1,147.15,147.8,148.91,779549,1.16085E+13,,430281,0.552
05-02-2003,ICICIBANK,EQ,147.8,146.25,148,143.8,144.6,144.35,145.28,883561,1.28367E+13,,701161,0.7936
06-02-2003,ICICIBANK,EQ,144.35,145.5,149.95,144.55,147,147.15,146.89,900045,1.32209E+13,,574787,0.6386
07-02-2003,ICICIBANK,EQ,147.15,147,147,143.5,144,143.65,144.18,843568,1.21624E+13,,534397,0.6335
10-02-2003,ICICIBANK,EQ,143.65,144,144.05,139.45,143,141.55,140.48,685341,9.62772E+12,,437848,0.6389
11-02-2003,ICICIBANK,EQ,141.55,142.5,144.5,142,144,143.65,142.82,281166,4.01573E+12,,167324,0.5951
12-02-2003,ICICIBANK,EQ,143.65,144.05,146.75,144,145.35,145.75,145.6,816279,1.18852E+13,,489462,0.5996
14-02-2003,ICICIBANK,EQ,145.75,144.25,148.55,135,147.65,147.6,147.46,1221746,1.80162E+13,,750465,0.6143
17-02-2003,ICICIBANK,EQ,147.6,149,150.75,146.55,147.2,146.95,147.8,291399,4.30701E+12,,142787,0.49
18-02-2003,ICICIBANK,EQ,146.95,148.5,149,146.4,148.75,147.85,147.48,696811,1.02763E+13,,552905,0.7935
19-02-2003,ICICIBANK,EQ,147.85,148,150.5,147.25,150,149.95,149.72,636560,9.53088E+12,,410767,0.6453
20-02-2003,ICICIBANK,EQ,149.95,152.45,153,148.4,148.75,149.4,149.84,975090,1.46112E+13,,523844,0.5372
21-02-2003,ICICIBANK,EQ,149.4,149,150,146,149.6,149.75,149.03,461639,6.87964E+12,,292683,0.634
24-02-2003,ICICIBANK,EQ,149.75,150,150,148.75,149,149.65,149.79,259482,3.88687E+12,,164103,0.6324
25-02-2003,ICICIBANK,EQ,149.65,148.4,149.5,148,149,148.85,148.61,242864,3.60914E+12,,153804,0.6333
26-02-2003,ICICIBANK,EQ,148.85,148.8,150.25,147,147.05,149,149.39,565315,8.44531E+12,,382968,0.6774
27-02-2003,ICICIBANK,EQ,149,147,150.2,147,150,149.95,149.79,509204,7.62748E+12,,340383,0.6685
28-02-2003,ICICIBANK,EQ,149.95,151.1,153,147.3,149,149.3,150.04,907936,1.36222E+13,,465848,0.5131
03-03-2003,ICICIBANK,EQ,149.3,150.5,152.1,149,150,149.75,150.34,674331,1.01382E+13,,408656,0.606
04-03-2003,ICICIBANK,EQ,149.75,150.8,150.8,148.55,149.75,149.85,149.37,585404,8.74434E+12,,458828,0.7838
05-03-2003,ICICIBANK,EQ,149.85,147.55,149.45,145.55,146,146.4,147.27,267485,3.93938E+12,,121418,0.4539
06-03-2003,ICICIBANK,EQ,146.4,146,147.45,142.5,143.25,143.3,144.95,314736,4.56223E+12,,181090,0.5754
07-03-2003,ICICIBANK,EQ,143.3,142.75,142.75,140.5,141,141.05,141.29,241741,3.41557E+12,,148154,0.6129
10-03-2003,ICICIBANK,EQ,141.05,141.5,142.95,139.1,142.55,141.85,141.13,523546,7.38855E+12,,244540,0.4671
11-03-2003,ICICIBANK,EQ,141.85,138,142.75,138,142.25,142.3,140.97,703611,9.91884E+12,,481605,0.6845
12-03-2003,ICICIBANK,EQ,142.3,142,142.4,139.25,141.7,141.2,141,468946,6.6122E+12,,240344,0.5125
13-03-2003,ICICIBANK,EQ,141.2,140.65,142.05,136.9,138.85,138.25,139.43,694142,9.67875E+12,,483305,0.6963
17-03-2003,ICICIBANK,EQ,138.25,138,138.95,134.4,135.5,135,135.68,503910,6.8368E+12,,339251,0.6732
19-03-2003,ICICIBANK,EQ,135,138.05,139.2,136.5,136.75,137.6,138.06,1143217,1.57829E+13,,906736,0.7931
20-03-2003,ICICIBANK,EQ,137.6,136.5,140.1,136.5,138.5,139.3,139,582939,8.10289E+12,,427304,0.733
21-03-2003,ICICIBANK,EQ,139.3,139.5,140.25,138.5,139.55,139.6,139.38,920356,1.2828E+13,,749864,0.8148
22-03-2003,ICICIBANK,EQ,139.6,140.5,141.3,140,141.3,140.85,140.73,88661,1.24776E+12,,49647,0.56
24-03-2003,ICICIBANK,EQ,140.85,140,140,136.3,136.5,136.9,138.35,368600,5.09966E+12,,272154,0.7383
25-03-2003,ICICIBANK,EQ,136.9,135.9,136.75,134.35,135.55,135.75,135.95,228852,3.11131E+12,,137396,0.6004
26-03-2003,ICICIBANK,EQ,135.75,136.5,138.25,134.75,135.05,135.15,136.17,1083419,1.47534E+13,,744993,0.6876
27-03-2003,ICICIBANK,EQ,135.15,135,136.55,132,132.7,132.9,134.15,1434240,1.924E+13,,991789,0.6915
28-03-2003,ICICIBANK,EQ,132.9,133.05,135.2,132.55,134.25,134.3,134.1,1727500,2.31663E+13,,1194319,0.6914
31-03-2003,ICICIBANK,EQ,134.3,134,134.9,132.1,134.75,133.75,133.2,617110,8.21967E+12,,409085,0.6629
01-04-2003,ICICIBANK,EQ,133.75,133,136,131.15,134.6,134.45,133.14,852750,1.13536E+13,,555315,0.6512
02-04-2003,ICICIBANK,EQ,134.45,135,135,133,133.4,133.4,133.52,298313,3.98296E+12,,229822,0.7704
03-04-2003,ICICIBANK,EQ,133.4,135,135.9,133.8,135,134.85,134.49,395561,5.31978E+12,,290462,0.7343
04-04-2003,ICICIBANK,EQ,134.85,135,137.9,134.5,137.25,136.35,136.48,657968,8.98017E+12,,331805,0.5043
07-04-2003,ICICIBANK,EQ,136.35,138,139.55,138,138.8,138.9,138.99,611575,8.50008E+12,,478293,0.7821
08-04-2003,ICICIBANK,EQ,138.9,138.5,139,136.25,136.6,136.95,137.49,577294,7.93728E+12,,444979,0.7708
09-04-2003,ICICIBANK,EQ,136.95,133.75,134.45,131.1,133.55,132.35,132.63,599542,7.95193E+12,,295603,0.493
10-04-2003,ICICIBANK,EQ,132.35,132,135.1,131.15,134.65,134.45,133.95,714039,9.56477E+12,,485515,0.68
11-04-2003,ICICIBANK,EQ,134.45,134.5,134.5,129.55,130.5,131.05,131.52,654627,8.6099E+12,,434735,0.6641
15-04-2003,ICICIBANK,EQ,131.05,130,134.75,124.55,133.95,133.95,130.07,1436923,1.869E+13,,624662,0.4347
16-04-2003,ICICIBANK,EQ,133.95,133,135,132.55,134.6,134.6,134.01,558014,7.47774E+12,,414361,0.7426
17-04-2003,ICICIBANK,EQ,134.6,134.4,135,131.25,133.15,133.4,133.37,740781,9.87961E+12,,464617,0.6272
21-04-2003,ICICIBANK,EQ,133.4,132.5,133.9,132.2,132.25,132.65,132.72,190585,2.52942E+12,,146576,0.7691
22-04-2003,ICICIBANK,EQ,132.65,132.7,134.45,131.85,132.3,132.4,132.91,731375,9.721E+12,,458567,0.627
23-04-2003,ICICIBANK,EQ,132.4,132.5,133,130,130.5,130.45,130.85,321706,4.20942E+12,,217854,0.6772
24-04-2003,ICICIBANK,EQ,130.45,130.5,132.85,129.35,129.6,130.2,131.03,881093,1.15452E+13,,544148,0.6176
25-04-2003,ICICIBANK,EQ,130.2,130.9,134.9,128,132.2,132.05,131.09,1699124,2.22739E+13,,912839,0.5372
28-04-2003,ICICIBANK,EQ,132.05,133.45,134.65,129.4,130,130.1,130.77,1046375,1.36837E+13,,597837,0.5713
29-04-2003,ICICIBANK,EQ,130.1,131,131.5,128.65,130.05,130,130.02,1138749,1.48063E+13,,744343,0.6536
30-04-2003,ICICIBANK,EQ,130,130,130,119.05,122.25,121.15,123.2,3105885,3.82647E+13,,1849912,0.5956
02-05-2003,ICICIBANK,EQ,121.15,123,123.4,120.35,122,121.7,121.9,1854322,2.26035E+13,,1018369,0.5492
05-05-2003,ICICIBANK,EQ,121.7,123,123.9,120,120.5,120.8,122.28,1681723,2.05636E+13,,1165675,0.6931
06-05-2003,ICICIBANK,EQ,120.8,120.7,122.2,120.15,120.65,120.8,120.94,1442794,1.74489E+13,,1042530,0.7226
07-05-2003,ICICIBANK,EQ,120.8,121,122.25,119.3,120.6,121.15,120.78,2474343,2.98852E+13,,1742936,0.7044
08-05-2003,ICICIBANK,EQ,121.15,121.45,125.8,121.45,125,125.05,124.68,1353471,1.68746E+13,,657236,0.4856
09-05-2003,ICICIBANK,EQ,125.05,125,126.3,124,124.9,124.85,124.94,878279,1.09732E+13,,559015,0.6365
12-05-2003,ICICIBANK,EQ,124.85,125,127.6,125,127.2,127.3,126.85,656749,8.33102E+12,,391086,0.5955
13-05-2003,ICICIBANK,EQ,127.3,127.3,127.85,125.4,126.6,126.15,126.58,602575,7.62755E+12,,270585,0.449
14-05-2003,ICICIBANK,EQ,126.15,126.5,128.5,125.85,127.6,127.35,127.01,358361,4.55158E+12,,141450,0.3947
15-05-2003,ICICIBANK,EQ,127.35,130,131.9,127.5,130.2,131,130.81,1416776,1.85321E+13,,694743,0.4904
16-05-2003,ICICIBANK,EQ,131,134.9,136.1,130.55,135,135.4,133,1759550,2.34021E+13,,1212968,0.6894
19-05-2003,ICICIBANK,EQ,135.4,136,139.5,135.75,137.5,138.05,138.05,1429640,1.97368E+13,,921020,0.6442
20-05-2003,ICICIBANK,EQ,138.05,137.1,137.5,135.65,136.9,136.35,136.54,634054,8.65755E+12,,416901,0.6575
21-05-2003,ICICIBANK,EQ,136.35,136.3,139.95,136.3,139.1,138.8,138.12,687857,9.50096E+12,,377844,0.5493
22-05-2003,ICICIBANK,EQ,138.8,138.5,139.9,130.4,131.4,131.5,133.51,923094,1.23246E+13,,601664,0.6518
23-05-2003,ICICIBANK,EQ,131.5,133,133.65,130.7,131.7,131.5,131.84,535819,7.0643E+12,,315447,0.5887
26-05-2003,ICICIBANK,EQ,131.5,132.95,138.5,131.25,138,137.8,135.39,1000583,1.35465E+13,,654935,0.6546
27-05-2003,ICICIBANK,EQ,137.8,139.4,139.4,134.5,134.85,136.1,137.1,673594,9.2352E+12,,355459,0.5277
28-05-2003,ICICIBANK,EQ,136.1,134.95,138,134.95,137.45,137.45,136.61,708603,9.68035E+12,,501488,0.7077
29-05-2003,ICICIBANK,EQ,137.45,141,141,134.5,136.9,136.7,136.62,870488,1.18923E+13,,463915,0.5329
30-05-2003,ICICIBANK,EQ,136.7,137.1,141.9,136.7,137.75,137.95,139.26,1060094,1.47631E+13,,525768,0.496
02-06-2003,ICICIBANK,EQ,137.95,138,140.4,135.05,137.15,137.7,138.5,936744,1.29736E+13,,573550,0.6123
03-06-2003,ICICIBANK,EQ,137.7,137.5,139.75,136.4,137.25,137.4,137.51,736324,1.01254E+13,,456199,0.6196
04-06-2003,ICICIBANK,EQ,137.4,139,143.95,138.15,141.95,141.55,141.9,1352711,1.91944E+13,,476475,0.3522
05-06-2003,ICICIBANK,EQ,141.55,143.9,144.9,140.55,141.1,141.35,143.07,831554,1.18971E+13,,316342,0.3804
06-06-2003,ICICIBANK,EQ,141.35,141,142.9,141,142,141.75,141.89,298633,4.23719E+12,,109432,0.3664
09-06-2003,ICICIBANK,EQ,141.75,142.5,143.25,139.8,140,140.45,141.31,442104,6.24744E+12,,224957,0.5088
10-06-2003,ICICIBANK,EQ,140.45,139,145,135.65,136.35,136.75,140.67,1609008,2.26338E+13,,735735,0.4573
11-06-2003,ICICIBANK,EQ,136.75,137.5,138.95,135.6,137.3,137.45,137.36,563552,7.74085E+12,,309267,0.5488
12-06-2003,ICICIBANK,EQ,137.45,138.85,139.5,137.1,137.5,137.9,138.41,518071,7.17085E+12,,347931,0.6716
13-06-2003,ICICIBANK,EQ,137.9,139,143.45,138.7,142.45,142.75,141.19,1258270,1.77657E+13,,756130,0.6009
16-06-2003,ICICIBANK,EQ,142.75,142,143.25,140.3,141.5,141.45,142.07,819296,1.16396E+13,,448747,0.5477
17-06-2003,ICICIBANK,EQ,141.45,142,144.4,140.5,143.85,143.95,142.98,955003,1.36549E+13,,515203,0.5395
18-06-2003,ICICIBANK,EQ,143.95,144,145,142.1,142.5,142.9,143.95,571685,8.22912E+12,,271864,0.4755
19-06-2003,ICICIBANK,EQ,142.9,143,147.5,143,143.45,143.65,145.16,1241164,1.80166E+13,,560945,0.452
20-06-2003,ICICIBANK,EQ,143.65,144.9,145.7,142,142.8,142.35,143.11,493677,7.06507E+12,,328113,0.6646
23-06-2003,ICICIBANK,EQ,142.35,143,144.75,140.05,140.15,140.65,142.36,932485,1.32752E+13,,663265,0.7113
24-06-2003,ICICIBANK,EQ,140.65,140.7,142.25,140,140.5,140.35,140.68,287855,4.04951E+12,,146013,0.5072
25-06-2003,ICICIBANK,EQ,140.35,141,142.25,132.5,141.6,141.45,141.07,827601,1.16749E+13,,573330,0.6928
26-06-2003,ICICIBANK,EQ,141.45,141.95,143.65,141,141.5,141.55,141.97,1077903,1.53026E+13,,606689,0.5628
27-06-2003,ICICIBANK,EQ,141.55,142,148.7,140.6,148,147.25,145.54,1811842,2.63699E+13,,812703,0.4486
30-06-2003,ICICIBANK,EQ,147.25,145.25,152.55,145.25,150.3,150.15,150.2,1966611,2.95392E+13,,1101283,0.56
01-07-2003,ICICIBANK,EQ,150.15,151,152,146.65,147.75,148.3,149.08,1208677,1.80192E+13,,655954,0.5427
02-07-2003,ICICIBANK,EQ,148.3,149,150.5,144.35,144.7,145.1,146.98,1134554,1.66757E+13,,681654,0.6008
03-07-2003,ICICIBANK,EQ,145.1,145.5,149,144,145.75,145.75,146.33,1980968,2.89865E+13,,1180613,0.596
04-07-2003,ICICIBANK,EQ,145.75,149,153.7,147.7,149.35,148.7,150.51,3740792,5.6301E+13,,1705750,0.456
07-07-2003,ICICIBANK,EQ,148.7,150.1,152.5,148,149.55,150.1,151.08,1501705,2.26882E+13,,530731,0.3534
08-07-2003,ICICIBANK,EQ,150.1,151,152.2,147.5,148,148.05,149.89,715102,1.0719E+13,,355364,0.4969
09-07-2003,ICICIBANK,EQ,148.05,149,151.85,146.15,150.5,150.5,149.62,1245535,1.86356E+13,,564992,0.4536
10-07-2003,ICICIBANK,EQ,150.5,151.5,154.5,149.2,150,150.1,150.43,943220,1.41886E+13,,542933,0.5756
11-07-2003,ICICIBANK,EQ,150.1,150,157.85,150,155,154.5,155.42,2689607,4.18027E+13,,862751,0.3208
14-07-2003,ICICIBANK,EQ,154.5,155,160.7,155,159.8,160.1,159.51,2074681,3.30924E+13,,835527,0.4027
15-07-2003,ICICIBANK,EQ,160.1,163.6,166.9,157.5,159.4,159.8,160.93,3031141,4.8779E+13,,1230630,0.406
16-07-2003,ICICIBANK,EQ,159.8,156.1,163.9,151.5,163.5,163.2,162.04,1585241,2.56867E+13,,647810,0.4087
17-07-2003,ICICIBANK,EQ,163.2,160.6,167.95,159.05,159.5,159.95,163.87,1639240,2.68619E+13,,584646,0.3567
18-07-2003,ICICIBANK,EQ,159.95,159,161.9,156.25,159.2,158.15,158.89,1168769,1.85701E+13,,412291,0.3528
21-07-2003,ICICIBANK,EQ,158.15,160,161,152.65,153.5,153.8,156.45,1153698,1.80501E+13,,582534,0.5049
22-07-2003,ICICIBANK,EQ,153.8,152,153.5,148,150.05,150.15,150.42,1020446,1.53496E+13,,447008,0.4381
23-07-2003,ICICIBANK,EQ,150.15,153.95,153.95,148.05,150.35,150,150.43,667563,1.00419E+13,,325300,0.4873
24-07-2003,ICICIBANK,EQ,150,151,155.9,150.55,155,154.75,153.09,1491667,2.28353E+13,,772420,0.5178
25-07-2003,ICICIBANK,EQ,154.75,156,161.9,155,159.75,159.65,159.04,2560946,4.07288E+13,,965599,0.377
28-07-2003,ICICIBANK,EQ,159.65,160.5,161.75,158,159.1,159.05,160.18,1531754,2.4536E+13,,913919,0.5966
29-07-2003,ICICIBANK,EQ,159.05,159.3,160,156.5,159.95,159.35,158.2,646986,1.02355E+13,,307822,0.4758
30-07-2003,ICICIBANK,EQ,159.35,160,163.5,159.55,161.35,162,161.78,1734765,2.80654E+13,,895808,0.5164
31-07-2003,ICICIBANK,EQ,162,163,163.75,158.1,158.8,159.15,160.52,1577269,2.53188E+13,,990733,0.6281
01-08-2003,ICICIBANK,EQ,159.15,160,163,158.5,162.7,162.6,161.61,1355424,2.19048E+13,,756206,0.5579
04-08-2003,ICICIBANK,EQ,162.6,155,155.6,153.2,155.3,155,154.51,1157199,1.78797E+13,,687746,0.5943
05-08-2003,ICICIBANK,EQ,155,155.3,157.75,151.05,151.05,151.75,154.32,1422882,2.19581E+13,,775209,0.5448
06-08-2003,ICICIBANK,EQ,151.75,150,152.9,146.2,146.9,147.15,149.33,977390,1.45952E+13,,466819,0.4776
07-08-2003,ICICIBANK,EQ,147.15,149,150,146.75,150,149.7,148.69,1332251,1.98098E+13,,676346,0.5077
08-08-2003,ICICIBANK,EQ,149.7,152.4,155.4,150.1,155.3,153.55,152.99,2657748,4.06621E+13,,1106891,0.4165
11-08-2003,ICICIBANK,EQ,153.55,155.65,156.2,153,154,154.05,154.38,1037942,1.60234E+13,,417981,0.4027
12-08-2003,ICICIBANK,EQ,154.05,155.45,159.5,154.5,158.95,159,156.73,3230130,5.06246E+13,,1834771,0.568
13-08-2003,ICICIBANK,EQ,159,159.7,161.7,157.5,158.1,158.8,159.69,1810657,2.89145E+13,,653413,0.3609
14-08-2003,ICICIBANK,EQ,158.8,161,161,155.15,156,155.65,157.88,1541573,2.43381E+13,,866225,0.5619
18-08-2003,ICICIBANK,EQ,155.65,156.7,160.45,155.1,158,157.5,157.91,1940487,3.06427E+13,,978556,0.5043
19-08-2003,ICICIBANK,EQ,157.5,159.7,161.1,156.75,157.45,157.4,158.44,1822727,2.88795E+13,,1112603,0.6104
20-08-2003,ICICIBANK,EQ,157.4,158,158.7,155.65,156.15,156.65,156.98,1942059,3.04872E+13,,1387668,0.7145
21-08-2003,ICICIBANK,EQ,156.65,159.85,181.25,159.85,176.95,178.35,172.39,13869858,2.39108E+14,,5322497,0.3837
22-08-2003,ICICIBANK,EQ,178.35,179.8,185.5,175.1,179.95,179.9,179.97,6962465,1.25306E+14,,2214953,0.3181
25-08-2003,ICICIBANK,EQ,179.9,181.5,186.6,170,173.1,174.05,177.87,2601890,4.62797E+13,,974857,0.3747
26-08-2003,ICICIBANK,EQ,174.05,176,183.8,173.4,182.75,181.95,178.54,2386546,4.26085E+13,,771499,0.3233
27-08-2003,ICICIBANK,EQ,181.95,186.9,186.9,180.3,182.95,183.3,182.9,2552053,4.66773E+13,,1243389,0.4872
28-08-2003,ICICIBANK,EQ,183.3,186,187.5,182.1,184.7,183.7,183.4,3595693,6.59456E+13,,2085940,0.5801
29-08-2003,ICICIBANK,EQ,183.7,182,186,177,179,179.7,180.09,3246803,5.84727E+13,,1690307,0.5206
01-09-2003,ICICIBANK,EQ,179.7,181.1,184.95,176.9,183.65,184.35,182.16,2093060,3.81281E+13,,902227,0.4311
02-09-2003,ICICIBANK,EQ,184.35,185,188.5,182,186.65,187.6,185.61,1695585,3.14714E+13,,631051,0.3722
03-09-2003,ICICIBANK,EQ,187.6,188.3,192.9,182.1,182.5,183.65,188.37,2387488,4.49739E+13,,951303,0.3985
04-09-2003,ICICIBANK,EQ,183.65,184.7,185.5,177.5,181.8,181.6,182.18,1597408,2.91022E+13,,853960,0.5346
05-09-2003,ICICIBANK,EQ,181.6,181,183.5,180.05,183.1,182.9,182.22,970953,1.76929E+13,,550160,0.5666
08-09-2003,ICICIBANK,EQ,182.9,183,185.4,181.2,181.55,182.05,183.11,750080,1.37349E+13,,400589,0.5341
09-09-2003,ICICIBANK,EQ,182.05,183,184.75,180.65,181.5,181.3,181.99,1197141,2.17869E+13,,675281,0.5641
10-09-2003,ICICIBANK,EQ,181.3,181,183.8,180,183.2,182.95,182.4,1250596,2.28105E+13,,557589,0.4459
11-09-2003,ICICIBANK,EQ,182.95,182.2,189.75,182.2,184.65,185.25,186.89,1582627,2.95779E+13,,622689,0.3935
12-09-2003,ICICIBANK,EQ,185.25,185.25,186.45,181.5,184,184.15,183.59,1309048,2.40322E+13,,627294,0.4792
15-09-2003,ICICIBANK,EQ,184.15,178,187,178,183,183.1,183.94,1671225,3.07404E+13,,945619,0.5658
16-09-2003,ICICIBANK,EQ,183.1,183.25,186.4,179.05,183.75,183.25,182.77,1444963,2.64089E+13,,740887,0.5127
17-09-2003,ICICIBANK,EQ,183.25,184.5,189.95,182.05,185.65,187.4,186.36,2093431,3.90138E+13,,1026042,0.4901
18-09-2003,ICICIBANK,EQ,187.4,186,188.4,181.15,184.25,184.15,184.08,1427777,2.62826E+13,,604674,0.4235
19-09-2003,ICICIBANK,EQ,184.15,185.1,189,181,188.5,186.75,184.64,1685649,3.11234E+13,,836100,0.496
22-09-2003,ICICIBANK,EQ,186.75,189.5,193.45,185,187.5,186.45,188.26,1231328,2.31806E+13,,388156,0.3152
23-09-2003,ICICIBANK,EQ,186.45,186.9,193.7,183.8,193.7,192.3,188.84,1234948,2.3321E+13,,611756,0.4954
24-09-2003,ICICIBANK,EQ,192.3,193.5,199,191.1,195.9,196,194.69,1349763,2.62779E+13,,471015,0.349
25-09-2003,ICICIBANK,EQ,196,200,200,190,191.1,190.9,192.6,1154371,2.22337E+13,,507558,0.4397
26-09-2003,ICICIBANK,EQ,190.9,190.5,205,190.5,204.75,204.15,198.61,3240291,6.43561E+13,,984741,0.3039
29-09-2003,ICICIBANK,EQ,204.15,204.75,207.95,202,202.55,202.9,205.14,1614298,3.31149E+13,,727649,0.4508
30-09-2003,ICICIBANK,EQ,202.9,204.1,205,200.35,204.95,204.5,203.64,1035274,2.10826E+13,,296313,0.2862
01-10-2003,ICICIBANK,EQ,204.5,204.65,206.4,202.5,203.05,204.4,204.87,1165152,2.38703E+13,,579749,0.4976
03-10-2003,ICICIBANK,EQ,204.4,204.7,211.4,204.7,209.9,210,208.42,2651879,5.52698E+13,,1497662,0.5648
06-10-2003,ICICIBANK,EQ,210,210.05,213.8,209.55,212.4,212.85,211.75,1268227,2.68547E+13,,617903,0.4872
07-10-2003,ICICIBANK,EQ,212.85,215.6,231.5,215.6,226,226.65,224.96,3087898,6.94649E+13,,1225173,0.3968
08-10-2003,ICICIBANK,EQ,226.65,227,227.9,218.65,224.6,223,223.57,1206635,2.6977E+13,,533997,0.4426
09-10-2003,ICICIBANK,EQ,223,226,230,226,226.9,227.25,227.88,969976,2.21033E+13,,458619,0.4728
10-10-2003,ICICIBANK,EQ,227.25,229.95,229.95,221.7,224.5,223.5,224.99,833973,1.87638E+13,,475923,0.5707
13-10-2003,ICICIBANK,EQ,223.5,224.5,230,222,229.75,228.05,226.23,1038761,2.34995E+13,,378184,0.3641
14-10-2003,ICICIBANK,EQ,228.05,232,235.9,225.5,226.15,227.1,231.26,1724461,3.98796E+13,,565281,0.3278
15-10-2003,ICICIBANK,EQ,227.1,229.5,229.5,216.5,225.6,224.4,223.39,1209220,2.70122E+13,,395999,0.3275
16-10-2003,ICICIBANK,EQ,224.4,227,229,222.65,224.25,225.25,225.38,1702396,3.83682E+13,,992885,0.5832
17-10-2003,ICICIBANK,EQ,225.25,227,227.35,220,221.5,220.95,223.5,1697178,3.79324E+13,,984756,0.5802
20-10-2003,ICICIBANK,EQ,220.95,222,224.4,215.25,215.6,217.55,221,876442,1.93689E+13,,266499,0.3041
21-10-2003,ICICIBANK,EQ,217.55,217.9,219.5,210.05,211.8,212,214.34,888158,1.90365E+13,,281926,0.3174
22-10-2003,ICICIBANK,EQ,212,213.45,218.8,210,217.4,216.85,216.08,1450882,3.135E+13,,836346,0.5764
23-10-2003,ICICIBANK,EQ,216.85,218,224,215,220.5,218.45,219.28,1619974,3.5522E+13,,580794,0.3585
24-10-2003,ICICIBANK,EQ,218.45,220.5,224.9,217.25,224.55,224.15,220.7,1087596,2.40031E+13,,459842,0.4228
25-10-2003,ICICIBANK,EQ,224.15,225.6,229,225.1,226.15,226.4,226.41,335910,7.60527E+12,,,
27-10-2003,ICICIBANK,EQ,226.4,227.5,233.8,225.1,229.6,230.8,230.1,2088564,4.8057E+13,,1030022,0.4248
28-10-2003,ICICIBANK,EQ,230.8,230.25,230.25,225,227.7,227.65,227.15,736281,1.67244E+13,,265175,0.3602
29-10-2003,ICICIBANK,EQ,227.65,226.2,229.7,223.15,227.55,227.15,226.34,746450,1.68951E+13,,365573,0.4897
30-10-2003,ICICIBANK,EQ,227.15,225,232,225,229,229.6,229.57,731442,1.67917E+13,,345123,0.4718
31-10-2003,ICICIBANK,EQ,229.6,230.4,250,230,247.65,247,240.33,2856472,6.865E+13,,912683,0.3195
03-11-2003,ICICIBANK,EQ,247,249.9,263.4,247,259,259.65,255.76,3297905,8.43479E+13,,1404099,0.4258
04-11-2003,ICICIBANK,EQ,259.65,260,268.3,253,255,258,260.03,2881663,7.49318E+13,,1375276,0.4773
05-11-2003,ICICIBANK,EQ,258,256.6,257.4,242,243.9,244.8,248.52,1986574,4.93712E+13,,982860,0.4948
06-11-2003,ICICIBANK,EQ,244.8,244,249.95,238.1,240.75,240.45,242.43,1363773,3.30618E+13,,625028,0.4583
07-11-2003,ICICIBANK,EQ,240.45,242,250.5,240.25,243.25,243,246.37,1557522,3.83723E+13,,406930,0.2613
10-11-2003,ICICIBANK,EQ,243,240,244,234,241.25,240.5,239.15,388480,9.29046E+12,,152393,0.3923
11-11-2003,ICICIBANK,EQ,240.5,242.05,250.9,242.05,248.15,248.25,248.53,1558186,3.87261E+13,,871113,0.5591
12-11-2003,ICICIBANK,EQ,248.25,250,252.9,247.5,248,249.05,250.31,758362,1.89823E+13,,395898,0.522
13-11-2003,ICICIBANK,EQ,249.05,249,254,247.8,249,248.75,251.39,1134794,2.85275E+13,,590214,0.5201
14-11-2003,ICICIBANK,EQ,248.75,247,250,240,245.3,245.6,245.54,778955,1.91264E+13,,354647,0.4553
15-11-2003,ICICIBANK,EQ,245.6,244,246.65,242.55,244,243.1,243.52,178559,4.34823E+12,,105255,0.5895
17-11-2003,ICICIBANK,EQ,243.1,244.6,245.5,240.25,243.05,243.2,242.66,580771,1.40932E+13,,352025,0.6061
18-11-2003,ICICIBANK,EQ,243.2,244.95,244.95,235,236.85,236.4,239.15,881240,2.10752E+13,,549089,0.6231
19-11-2003,ICICIBANK,EQ,236.4,228,237,220.1,228.3,227.7,230.82,2016447,4.65435E+13,,474848,0.2355
20-11-2003,ICICIBANK,EQ,227.7,229.3,232.8,226,226.15,227.35,229.65,726467,1.66834E+13,,420514,0.5788
21-11-2003,ICICIBANK,EQ,227.35,221,235,221,233.9,232,226.91,1094133,2.4827E+13,,650113,0.5942
24-11-2003,ICICIBANK,EQ,232,238.25,245,233.6,235.5,236.4,236.89,745445,1.76585E+13,,328443,0.4406
25-11-2003,ICICIBANK,EQ,236.4,230.5,242.5,230.5,241.8,241.25,239.6,710331,1.70195E+13,,363603,0.5119
27-11-2003,ICICIBANK,EQ,241.25,240.1,255,240.1,254.5,251.45,247.86,1559474,3.86538E+13,,706764,0.4532
28-11-2003,ICICIBANK,EQ,251.45,250,253,242.5,250,250.1,248.22,1381943,3.43026E+13,,784334,0.5676
01-12-2003,ICICIBANK,EQ,250.1,252.45,261.4,252.45,255.5,255.5,256.57,1347509,3.45724E+13,,463432,0.3439
02-12-2003,ICICIBANK,EQ,255.5,258.4,265.45,254.2,263.9,264.4,261.06,1321850,3.45085E+13,,599348,0.4534
03-12-2003,ICICIBANK,EQ,264.4,266,290.8,265,289.5,287.7,280.93,3867571,1.08653E+14,,1234929,0.3193
04-12-2003,ICICIBANK,EQ,287.7,289.9,289.9,267.55,269.5,269.2,274.54,1920008,5.27113E+13,,899038,0.4682
05-12-2003,ICICIBANK,EQ,269.2,271,272.9,259,260.3,260.2,264.95,1998933,5.29618E+13,,699502,0.3499
08-12-2003,ICICIBANK,EQ,260.2,261,265.8,255,260.5,260.85,261.7,900277,2.35598E+13,,396229,0.4401
09-12-2003,ICICIBANK,EQ,260.85,262,268.1,262,267.7,267.4,265.65,1068731,2.83909E+13,,589662,0.5517
10-12-2003,ICICIBANK,EQ,267.4,269.75,275,265.5,274.2,273.55,272.05,1961548,5.33631E+13,,800927,0.4083
11-12-2003,ICICIBANK,EQ,273.55,275.25,286,275.25,283,284.45,280.7,2363218,6.63366E+13,,1235983,0.523
12-12-2003,ICICIBANK,EQ,284.45,286.7,289.9,276,278.15,280.55,282.26,1063729,3.00245E+13,,433140,0.4072
15-12-2003,ICICIBANK,EQ,280.55,281,283.4,275,276,275.65,276.39,504711,1.39496E+13,,206260,0.4087
16-12-2003,ICICIBANK,EQ,275.65,275,285,275,283.1,282.65,281.29,879121,2.47291E+13,,337293,0.3837
17-12-2003,ICICIBANK,EQ,282.65,284.5,284.5,280,282,282.7,282.06,1587573,4.47796E+13,,1005352,0.6333
18-12-2003,ICICIBANK,EQ,282.7,282.5,286,279,279.9,279.85,281.07,832891,2.34097E+13,,413848,0.4969
19-12-2003,ICICIBANK,EQ,279.85,282.8,282.8,277.1,280,279.65,280.33,676661,1.89691E+13,,335965,0.4965
22-12-2003,ICICIBANK,EQ,279.65,283.9,283.9,279.8,281.25,281.6,281.42,1331388,3.74684E+13,,909463,0.6831
23-12-2003,ICICIBANK,EQ,281.6,283,289.75,280,282,281.25,285.29,1280835,3.65406E+13,,433478,0.3384
24-12-2003,ICICIBANK,EQ,281.25,285.9,285.9,281.15,284.2,283.75,283.04,1329446,3.76292E+13,,1018282,0.7659