Scribd
Upload
29 views2 pages

Stock Market Data September 2014

The document contains daily stock market data from several dates in September and October 2014. It includes the opening, high, low, and closing prices as well as volume statistics. There are also calculations for monthly resistance and support levels as well as weighted and exponential moving averages of the prices over this period.

Uploaded by

dharmeshtr
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
29 views2 pages

Stock Market Data September 2014

The document contains daily stock market data from several dates in September and October 2014. It includes the opening, high, low, and closing prices as well as volume statistics. There are also calculations for monthly resistance and support levels as well as weighted and exponential moving averages of the prices over this period.

Uploaded by

dharmeshtr
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd

Date

Open

High

Low

Close

NO_CONTRACTS

Turnover(in lacs)

4-Sep-14

8161.30

8181.00

8135.00

8174.85

4909

20013.6

5-Sep-14

8180.00

8190.95

8116.30

8157.65

5557

22652.67

8-Sep-14

8180.00

8239.75

8180.00

8235.40

5250

21557.95

9-Sep-14

8245.10

8245.10

8202.00

8226.30

3457

14205.17

10-Sep-14

8196.50

8196.50

8152.15

8175.35

5634

23030.04

11-Sep-14

8184.15

8191.50

8118.00

8162.95

6961

28380.03

12-Sep-14

8162.90

8190.00

8140.45

8180.40

6190

25275.50

15-Sep-14

8136.00

8136.00

8094.80

8107.15

12415

50354.82

16-Sep-14

8100.90

8100.90

8000.00

8006.70

17256

69456.99

17-Sep-14

8030.00

8053.95

8007.25

8037.50

14313

57474.48

18-Sep-14

8014.70

8190.00

8002.00

8182.85

33017

134357.39

19-Sep-14

8177.85

8213.90

8162.25

8182.10

27656

113217.04

22-Sep-14

8129.90

8233.85

8122.50

8214.85

115966

474079.36

23-Sep-14

8202.10

8218.00

8075.35

8082.25

126748

516255.73

24-Sep-14

8079.95

8101.35

8006.90

8062.25

134470

542057.87

25-Sep-14

8070.95

8071.30

7940.20

7971.80

217764

871253.91

26-Sep-14

7956.00

8057.60

7897.40

8031.90

357809

1427156.35

29-Sep-14

8018.75

8038.50

7970.00

7993.90

167342

670127.21

30-Sep-14

7984.30

8084.00

7962.50

7999.15

295133

1182909.61

1-Oct-14

7990.00

8015.00

7971.45

7983.65

128235

512286.18

7-Oct-14

7936.75

7970.00

7883.25

7890.90

182078

721479.49

7933.27

7848.53

Monthly Res

Monthly Sup

wma

ema

8191.60
8198.55

8193.23

8188.23

8190.21

8184.52

8181.10

8154.88

8166.07

8100.30

8144.35

8070.63

8106.23

8098.60

8075.72

8125.00

8109.76

8162.19

8116.48

8148.01

8145.02

8122.12

8123.33

8064.44

8105.87

8040.85

8055.91

8014.62

8043.52

8004.86

8023.78

7995.48

8012.52

7960.42

7987.26

You might also like