[{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-16T00:00:00","DayHigh":7924.5,"Daylow":7191.0,"DayOpen":7210.5,"Dayclose":7667.5,"TotalVolume":2577801.0,"TotalValue":19912616086.5,"DMCAP":162480.75,"del_vol":698545.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-15T00:00:00","DayHigh":7270.0,"Daylow":6926.5,"DayOpen":6940.0,"Dayclose":7204.5,"TotalVolume":763817.0,"TotalValue":5476088335.5,"DMCAP":152669.39,"del_vol":309219.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-14T00:00:00","DayHigh":6920.0,"Daylow":6744.0,"DayOpen":6778.5,"Dayclose":6892.0,"TotalVolume":187662.0,"TotalValue":1284820172.0,"DMCAP":146047.25,"del_vol":86931.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-13T00:00:00","DayHigh":6872.0,"Daylow":6715.5,"DayOpen":6800.0,"Dayclose":6807.0,"TotalVolume":297882.0,"TotalValue":2028291400.0,"DMCAP":144246.03,"del_vol":153848.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-10T00:00:00","DayHigh":6911.0,"Daylow":6812.0,"DayOpen":6835.0,"Dayclose":6836.0,"TotalVolume":110261.0,"TotalValue":756487915.5,"DMCAP":144860.57,"del_vol":50144.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-09T00:00:00","DayHigh":6861.5,"Daylow":6780.0,"DayOpen":6780.0,"Dayclose":6820.0,"TotalVolume":119092.0,"TotalValue":814008495.0,"DMCAP":144521.51,"del_vol":53643.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-08T00:00:00","DayHigh":6943.5,"Daylow":6725.0,"DayOpen":6908.5,"Dayclose":6771.5,"TotalVolume":331230.0,"TotalValue":2259559184.5,"DMCAP":143493.76,"del_vol":108054.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-07T00:00:00","DayHigh":7107.0,"Daylow":6868.0,"DayOpen":7107.0,"Dayclose":6978.0,"TotalVolume":229515.0,"TotalValue":1595590212.5,"DMCAP":147869.66,"del_vol":87893.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-06T00:00:00","DayHigh":7085.0,"Daylow":6891.0,"DayOpen":6985.5,"Dayclose":7073.0,"TotalVolume":238108.0,"TotalValue":1662140646.0,"DMCAP":149882.79,"del_vol":85042.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-03T00:00:00","DayHigh":6975.0,"Daylow":6752.0,"DayOpen":6881.0,"Dayclose":6950.5,"TotalVolume":345071.0,"TotalValue":2373434979.0,"DMCAP":147286.92,"del_vol":148886.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":6961.0,"Daylow":6830.5,"DayOpen":6950.0,"Dayclose":6861.0,"TotalVolume":264804.0,"TotalValue":1817253210.0,"DMCAP":145390.34,"del_vol":95206.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":7073.5,"Daylow":6915.0,"DayOpen":7046.0,"Dayclose":6937.0,"TotalVolume":146578.0,"TotalValue":1023313653.0,"DMCAP":147000.84,"del_vol":52028.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":7100.0,"Daylow":6993.0,"DayOpen":7070.0,"Dayclose":7031.0,"TotalVolume":367996.0,"TotalValue":2593176277.0,"DMCAP":148992.78,"del_vol":187108.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-29T00:00:00","DayHigh":7268.0,"Daylow":6886.5,"DayOpen":7000.0,"Dayclose":7128.0,"TotalVolume":915384.0,"TotalValue":6488333849.0,"DMCAP":151048.29,"del_vol":550641.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-25T00:00:00","DayHigh":7098.0,"Daylow":6963.0,"DayOpen":7040.0,"Dayclose":6993.0,"TotalVolume":231515.0,"TotalValue":1625831074.5,"DMCAP":148187.53,"del_vol":105955.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-24T00:00:00","DayHigh":7199.0,"Daylow":6935.0,"DayOpen":7174.5,"Dayclose":6967.5,"TotalVolume":280561.0,"TotalValue":1971995314.0,"DMCAP":147647.16,"del_vol":110584.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-23T00:00:00","DayHigh":7285.0,"Daylow":7109.0,"DayOpen":7253.5,"Dayclose":7158.5,"TotalVolume":186185.0,"TotalValue":1336936626.0,"DMCAP":151694.61,"del_vol":78933.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":7290.5,"Daylow":7200.0,"DayOpen":7250.0,"Dayclose":7258.0,"TotalVolume":150159.0,"TotalValue":1087240192.5,"DMCAP":153803.1,"del_vol":70889.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":7304.0,"Daylow":7183.0,"DayOpen":7288.0,"Dayclose":7248.0,"TotalVolume":241827.0,"TotalValue":1752408647.5,"DMCAP":153591.19,"del_vol":93275.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":7254.0,"Daylow":7089.5,"DayOpen":7175.0,"Dayclose":7229.0,"TotalVolume":239735.0,"TotalValue":1719497170.5,"DMCAP":153188.56,"del_vol":76589.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":7187.5,"Daylow":6980.0,"DayOpen":7021.0,"Dayclose":7164.0,"TotalVolume":298071.0,"TotalValue":2110253294.5,"DMCAP":151811.16,"del_vol":119474.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":7079.5,"Daylow":6939.0,"DayOpen":6955.0,"Dayclose":7021.0,"TotalVolume":366666.0,"TotalValue":2573557159.5,"DMCAP":148780.87,"del_vol":183908.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":6977.5,"Daylow":6821.0,"DayOpen":6880.0,"Dayclose":6922.5,"TotalVolume":227935.0,"TotalValue":1576406884.5,"DMCAP":146693.57,"del_vol":72096.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":6854.5,"Daylow":6722.0,"DayOpen":6783.0,"Dayclose":6770.5,"TotalVolume":188800.0,"TotalValue":1279900153.5,"DMCAP":143472.57,"del_vol":65332.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-11T00:00:00","DayHigh":6815.5,"Daylow":6653.0,"DayOpen":6782.0,"Dayclose":6719.0,"TotalVolume":262862.0,"TotalValue":1767035148.5,"DMCAP":142381.24,"del_vol":127738.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-10T00:00:00","DayHigh":6951.5,"Daylow":6769.0,"DayOpen":6905.5,"Dayclose":6801.0,"TotalVolume":463997.0,"TotalValue":3163749249.5,"DMCAP":144118.89,"del_vol":213144.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":7063.5,"Daylow":6908.0,"DayOpen":7000.0,"Dayclose":6931.0,"TotalVolume":254364.0,"TotalValue":1772818881.5,"DMCAP":146873.69,"del_vol":99446.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-08T00:00:00","DayHigh":7129.5,"Daylow":6893.0,"DayOpen":7105.5,"Dayclose":6958.0,"TotalVolume":240753.0,"TotalValue":1693835444.5,"DMCAP":147445.85,"del_vol":105539.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":7217.0,"Daylow":7108.5,"DayOpen":7175.0,"Dayclose":7167.5,"TotalVolume":249982.0,"TotalValue":1790610945.0,"DMCAP":151885.33,"del_vol":120725.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":7327.0,"Daylow":7122.5,"DayOpen":7192.0,"Dayclose":7156.0,"TotalVolume":298566.0,"TotalValue":2163370524.0,"DMCAP":151641.63,"del_vol":98266.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":7247.0,"Daylow":7083.0,"DayOpen":7146.0,"Dayclose":7196.0,"TotalVolume":309040.0,"TotalValue":2222549101.5,"DMCAP":152489.27,"del_vol":113057.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":7169.0,"Daylow":6957.0,"DayOpen":6970.0,"Dayclose":7146.0,"TotalVolume":511846.0,"TotalValue":3634001930.0,"DMCAP":151429.72,"del_vol":241776.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":7254.0,"Daylow":7004.0,"DayOpen":7253.0,"Dayclose":7027.5,"TotalVolume":452205.0,"TotalValue":3211855970.5,"DMCAP":148918.61,"del_vol":191674.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":7340.0,"Daylow":7121.0,"DayOpen":7280.0,"Dayclose":7253.0,"TotalVolume":1105117.0,"TotalValue":8009166434.0,"DMCAP":153697.14,"del_vol":612181.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-27T00:00:00","DayHigh":7244.0,"Daylow":6808.0,"DayOpen":6841.5,"Dayclose":7219.0,"TotalVolume":636096.0,"TotalValue":4501966390.5,"DMCAP":152976.66,"del_vol":203188.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":6822.0,"Daylow":6722.0,"DayOpen":6755.0,"Dayclose":6804.0,"TotalVolume":200573.0,"TotalValue":1360021734.5,"DMCAP":144182.46,"del_vol":86421.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":6826.0,"Daylow":6712.5,"DayOpen":6734.0,"Dayclose":6755.0,"TotalVolume":263153.0,"TotalValue":1783572691.5,"DMCAP":143144.11,"del_vol":101916.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":6741.0,"Daylow":6594.0,"DayOpen":6600.5,"Dayclose":6689.5,"TotalVolume":371775.0,"TotalValue":2481703417.5,"DMCAP":141756.11,"del_vol":171991.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-21T00:00:00","DayHigh":6718.0,"Daylow":6566.0,"DayOpen":6673.0,"Dayclose":6598.0,"TotalVolume":498808.0,"TotalValue":3307017526.0,"DMCAP":139817.15,"del_vol":197216.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-20T00:00:00","DayHigh":6624.0,"Daylow":6259.5,"DayOpen":6260.0,"Dayclose":6605.0,"TotalVolume":546490.0,"TotalValue":3554368216.5,"DMCAP":139965.48,"del_vol":245204.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-19T00:00:00","DayHigh":6463.5,"Daylow":6310.0,"DayOpen":6430.5,"Dayclose":6329.0,"TotalVolume":344676.0,"TotalValue":2189267393.5,"DMCAP":134116.81,"del_vol":148061.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-18T00:00:00","DayHigh":6445.0,"Daylow":6225.0,"DayOpen":6310.0,"Dayclose":6413.5,"TotalVolume":370285.0,"TotalValue":2346662032.0,"DMCAP":135907.44,"del_vol":178562.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-15T00:00:00","DayHigh":6433.5,"Daylow":6307.0,"DayOpen":6425.0,"Dayclose":6381.0,"TotalVolume":249403.0,"TotalValue":1591412818.5,"DMCAP":135218.73,"del_vol":85813.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-14T00:00:00","DayHigh":6439.0,"Daylow":6220.0,"DayOpen":6350.0,"Dayclose":6429.0,"TotalVolume":327209.0,"TotalValue":2085459820.0,"DMCAP":136235.89,"del_vol":102640.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-13T00:00:00","DayHigh":6395.0,"Daylow":6212.5,"DayOpen":6344.0,"Dayclose":6305.0,"TotalVolume":367052.0,"TotalValue":2315157369.0,"DMCAP":133608.23,"del_vol":115794.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-12T00:00:00","DayHigh":6403.0,"Daylow":6171.5,"DayOpen":6360.0,"Dayclose":6328.5,"TotalVolume":976463.0,"TotalValue":6117781249.0,"DMCAP":134106.22,"del_vol":364365.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-11T00:00:00","DayHigh":6687.0,"Daylow":6323.5,"DayOpen":6662.0,"Dayclose":6387.5,"TotalVolume":2419336.0,"TotalValue":15536497628.0,"DMCAP":135356.47,"del_vol":845568.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-08T00:00:00","DayHigh":7210.0,"Daylow":6991.5,"DayOpen":7210.0,"Dayclose":7012.5,"TotalVolume":443952.0,"TotalValue":3140916071.5,"DMCAP":148600.75,"del_vol":168621.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-07T00:00:00","DayHigh":7279.5,"Daylow":7000.0,"DayOpen":7183.0,"Dayclose":7188.0,"TotalVolume":367185.0,"TotalValue":2628590396.5,"DMCAP":152319.74,"del_vol":106961.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-06T00:00:00","DayHigh":7389.0,"Daylow":7135.0,"DayOpen":7389.0,"Dayclose":7182.5,"TotalVolume":282411.0,"TotalValue":2034241003.0,"DMCAP":152203.19,"del_vol":96347.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-05T00:00:00","DayHigh":7349.0,"Daylow":7215.0,"DayOpen":7248.0,"Dayclose":7328.0,"TotalVolume":324323.0,"TotalValue":2365293317.0,"DMCAP":155286.46,"del_vol":171299.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-05-04T00:00:00","DayHigh":7363.0,"Daylow":7185.0,"DayOpen":7269.0,"Dayclose":7236.5,"TotalVolume":364239.0,"TotalValue":2648719539.5,"DMCAP":153347.5,"del_vol":161400.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-30T00:00:00","DayHigh":7305.0,"Daylow":7102.0,"DayOpen":7250.0,"Dayclose":7230.0,"TotalVolume":327820.0,"TotalValue":2357980573.5,"DMCAP":153209.76,"del_vol":172840.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-29T00:00:00","DayHigh":7373.0,"Daylow":7212.0,"DayOpen":7340.0,"Dayclose":7264.5,"TotalVolume":361430.0,"TotalValue":2628385941.5,"DMCAP":153940.84,"del_vol":173064.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-28T00:00:00","DayHigh":7490.0,"Daylow":7251.5,"DayOpen":7449.0,"Dayclose":7288.0,"TotalVolume":296110.0,"TotalValue":2168357684.5,"DMCAP":154438.82,"del_vol":130187.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-27T00:00:00","DayHigh":7475.0,"Daylow":7282.5,"DayOpen":7330.5,"Dayclose":7430.5,"TotalVolume":267337.0,"TotalValue":1978111455.5,"DMCAP":157458.52,"del_vol":90966.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-24T00:00:00","DayHigh":7594.0,"Daylow":7304.0,"DayOpen":7575.5,"Dayclose":7328.5,"TotalVolume":343502.0,"TotalValue":2544930020.5,"DMCAP":155297.05,"del_vol":130130.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-23T00:00:00","DayHigh":7650.0,"Daylow":7533.5,"DayOpen":7587.0,"Dayclose":7575.5,"TotalVolume":376857.0,"TotalValue":2861151458.0,"DMCAP":160531.19,"del_vol":150559.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-22T00:00:00","DayHigh":7822.5,"Daylow":7161.0,"DayOpen":7253.0,"Dayclose":7587.0,"TotalVolume":1729200.0,"TotalValue":13176264146.0,"DMCAP":160774.88,"del_vol":453344.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-21T00:00:00","DayHigh":7300.0,"Daylow":7184.0,"DayOpen":7200.0,"Dayclose":7255.0,"TotalVolume":260767.0,"TotalValue":1894988691.0,"DMCAP":153739.53,"del_vol":114426.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-20T00:00:00","DayHigh":7319.5,"Daylow":6993.5,"DayOpen":7054.5,"Dayclose":7158.0,"TotalVolume":559841.0,"TotalValue":4031086049.5,"DMCAP":151684.01,"del_vol":198352.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-17T00:00:00","DayHigh":7083.0,"Daylow":6833.5,"DayOpen":6880.0,"Dayclose":7029.5,"TotalVolume":558816.0,"TotalValue":3915571790.5,"DMCAP":148960.99,"del_vol":236513.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-16T00:00:00","DayHigh":6907.0,"Daylow":6732.5,"DayOpen":6873.5,"Dayclose":6883.5,"TotalVolume":548523.0,"TotalValue":3748666010.5,"DMCAP":145867.13,"del_vol":274106.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-15T00:00:00","DayHigh":6993.0,"Daylow":6844.0,"DayOpen":6890.0,"Dayclose":6873.0,"TotalVolume":499662.0,"TotalValue":3459043512.5,"DMCAP":145644.63,"del_vol":253345.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-13T00:00:00","DayHigh":6878.5,"Daylow":6688.0,"DayOpen":6725.0,"Dayclose":6828.5,"TotalVolume":320237.0,"TotalValue":2187273336.5,"DMCAP":144701.63,"del_vol":131947.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":6905.5,"Daylow":6612.5,"DayOpen":6642.0,"Dayclose":6859.5,"TotalVolume":798909.0,"TotalValue":5427225896.5,"DMCAP":145358.55,"del_vol":389451.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-09T00:00:00","DayHigh":6642.0,"Daylow":6483.5,"DayOpen":6575.0,"Dayclose":6614.0,"TotalVolume":591302.0,"TotalValue":3887388494.5,"DMCAP":140156.2,"del_vol":288630.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-08T00:00:00","DayHigh":6584.5,"Daylow":6370.0,"DayOpen":6399.0,"Dayclose":6565.0,"TotalVolume":626418.0,"TotalValue":4077464207.0,"DMCAP":139117.85,"del_vol":302859.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-07T00:00:00","DayHigh":6280.0,"Daylow":6081.5,"DayOpen":6175.0,"Dayclose":6269.0,"TotalVolume":253657.0,"TotalValue":1575761386.5,"DMCAP":132845.36,"del_vol":101069.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-06T00:00:00","DayHigh":6247.5,"Daylow":6088.0,"DayOpen":6150.0,"Dayclose":6193.5,"TotalVolume":259645.0,"TotalValue":1604797228.0,"DMCAP":131245.45,"del_vol":96101.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-02T00:00:00","DayHigh":6158.0,"Daylow":5916.5,"DayOpen":6021.5,"Dayclose":6142.0,"TotalVolume":275527.0,"TotalValue":1661315265.5,"DMCAP":130154.12,"del_vol":102405.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":6188.5,"Daylow":6012.0,"DayOpen":6180.0,"Dayclose":6063.0,"TotalVolume":339497.0,"TotalValue":2067421890.5,"DMCAP":128480.05,"del_vol":155995.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-30T00:00:00","DayHigh":6100.0,"Daylow":5911.0,"DayOpen":5995.0,"Dayclose":5941.5,"TotalVolume":342351.0,"TotalValue":2049860794.0,"DMCAP":125905.36,"del_vol":120782.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-27T00:00:00","DayHigh":6190.0,"Daylow":5987.0,"DayOpen":6190.0,"Dayclose":6105.0,"TotalVolume":425645.0,"TotalValue":2598282904.5,"DMCAP":129370.06,"del_vol":154312.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-25T00:00:00","DayHigh":6290.0,"Daylow":6185.5,"DayOpen":6200.0,"Dayclose":6212.5,"TotalVolume":231844.0,"TotalValue":1446819812.5,"DMCAP":131648.08,"del_vol":106779.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-24T00:00:00","DayHigh":6244.5,"Daylow":6045.0,"DayOpen":6200.0,"Dayclose":6162.0,"TotalVolume":280421.0,"TotalValue":1725509621.0,"DMCAP":130577.94,"del_vol":97189.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-23T00:00:00","DayHigh":6264.0,"Daylow":5975.0,"DayOpen":6264.0,"Dayclose":6041.5,"TotalVolume":274731.0,"TotalValue":1669737552.5,"DMCAP":128024.44,"del_vol":95761.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-20T00:00:00","DayHigh":6380.0,"Daylow":6250.0,"DayOpen":6250.0,"Dayclose":6297.0,"TotalVolume":274862.0,"TotalValue":1737460455.0,"DMCAP":133438.7,"del_vol":105071.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-19T00:00:00","DayHigh":6322.0,"Daylow":6178.5,"DayOpen":6261.0,"Dayclose":6214.0,"TotalVolume":212355.0,"TotalValue":1325518559.0,"DMCAP":131679.86,"del_vol":84643.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-18T00:00:00","DayHigh":6415.5,"Daylow":6280.5,"DayOpen":6320.5,"Dayclose":6337.5,"TotalVolume":280678.0,"TotalValue":1782098078.5,"DMCAP":134296.93,"del_vol":99934.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":6337.5,"Daylow":6176.5,"DayOpen":6237.5,"Dayclose":6310.5,"TotalVolume":297126.0,"TotalValue":1856995050.0,"DMCAP":133724.78,"del_vol":105999.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-16T00:00:00","DayHigh":6417.0,"Daylow":6162.5,"DayOpen":6400.0,"Dayclose":6218.0,"TotalVolume":371084.0,"TotalValue":2312835068.5,"DMCAP":131764.63,"del_vol":119294.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-13T00:00:00","DayHigh":6554.0,"Daylow":6339.5,"DayOpen":6439.5,"Dayclose":6392.5,"TotalVolume":1070957.0,"TotalValue":6890687227.0,"DMCAP":135462.43,"del_vol":450328.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-12T00:00:00","DayHigh":6429.5,"Daylow":6146.0,"DayOpen":6242.0,"Dayclose":6409.0,"TotalVolume":596298.0,"TotalValue":3780336168.5,"DMCAP":135812.08,"del_vol":271347.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-11T00:00:00","DayHigh":6325.0,"Daylow":6181.0,"DayOpen":6230.0,"Dayclose":6280.0,"TotalVolume":599883.0,"TotalValue":3769831813.5,"DMCAP":133078.46,"del_vol":305187.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-10T00:00:00","DayHigh":6250.0,"Daylow":6032.0,"DayOpen":6032.5,"Dayclose":6224.5,"TotalVolume":474110.0,"TotalValue":2932238426.0,"DMCAP":131902.37,"del_vol":157852.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-09T00:00:00","DayHigh":6000.0,"Daylow":5853.0,"DayOpen":5982.0,"Dayclose":5982.5,"TotalVolume":249926.0,"TotalValue":1480902863.0,"DMCAP":126774.19,"del_vol":90878.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-06T00:00:00","DayHigh":6118.0,"Daylow":5869.0,"DayOpen":5900.0,"Dayclose":6062.0,"TotalVolume":377080.0,"TotalValue":2280534911.0,"DMCAP":128458.86,"del_vol":174543.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-05T00:00:00","DayHigh":6000.5,"Daylow":5833.5,"DayOpen":5844.0,"Dayclose":5929.0,"TotalVolume":268401.0,"TotalValue":1588731795.5,"DMCAP":125640.48,"del_vol":122709.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-04T00:00:00","DayHigh":5911.5,"Daylow":5793.5,"DayOpen":5900.0,"Dayclose":5830.5,"TotalVolume":275613.0,"TotalValue":1611585644.5,"DMCAP":123553.18,"del_vol":128985.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-03-02T00:00:00","DayHigh":6073.0,"Daylow":5835.0,"DayOpen":5840.0,"Dayclose":5983.0,"TotalVolume":275442.0,"TotalValue":1647205908.0,"DMCAP":126784.78,"del_vol":128816.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-27T00:00:00","DayHigh":6128.0,"Daylow":6039.0,"DayOpen":6128.0,"Dayclose":6073.0,"TotalVolume":602254.0,"TotalValue":3661973496.5,"DMCAP":128691.96,"del_vol":434382.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-26T00:00:00","DayHigh":6205.5,"Daylow":6110.5,"DayOpen":6170.0,"Dayclose":6133.0,"TotalVolume":283878.0,"TotalValue":1747065896.0,"DMCAP":129963.41,"del_vol":132718.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-25T00:00:00","DayHigh":6180.0,"Daylow":6046.5,"DayOpen":6101.0,"Dayclose":6167.5,"TotalVolume":363747.0,"TotalValue":2234186114.0,"DMCAP":130694.49,"del_vol":132144.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-24T00:00:00","DayHigh":6075.0,"Daylow":5881.5,"DayOpen":5881.5,"Dayclose":6056.0,"TotalVolume":782563.0,"TotalValue":4684461770.5,"DMCAP":128331.71,"del_vol":256723.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-23T00:00:00","DayHigh":6090.0,"Daylow":5775.0,"DayOpen":6090.0,"Dayclose":5917.5,"TotalVolume":831004.0,"TotalValue":4916681682.0,"DMCAP":125396.78,"del_vol":168581.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-20T00:00:00","DayHigh":6246.0,"Daylow":5719.5,"DayOpen":5725.0,"Dayclose":5987.0,"TotalVolume":4034978.0,"TotalValue":24587189620.5,"DMCAP":126869.54,"del_vol":922829.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-19T00:00:00","DayHigh":5908.0,"Daylow":5695.0,"DayOpen":5885.0,"Dayclose":5719.5,"TotalVolume":136031.0,"TotalValue":789480816.5,"DMCAP":121201.0,"del_vol":45793.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-18T00:00:00","DayHigh":5909.0,"Daylow":5771.5,"DayOpen":5836.0,"Dayclose":5881.5,"TotalVolume":178419.0,"TotalValue":1042875139.5,"DMCAP":124633.91,"del_vol":85464.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-17T00:00:00","DayHigh":5940.0,"Daylow":5806.0,"DayOpen":5922.5,"Dayclose":5836.0,"TotalVolume":116120.0,"TotalValue":681441654.5,"DMCAP":123669.73,"del_vol":40936.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-16T00:00:00","DayHigh":5914.0,"Daylow":5742.5,"DayOpen":5781.0,"Dayclose":5888.0,"TotalVolume":188248.0,"TotalValue":1103548416.5,"DMCAP":124771.65,"del_vol":90271.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-13T00:00:00","DayHigh":5855.0,"Daylow":5726.5,"DayOpen":5788.5,"Dayclose":5780.5,"TotalVolume":152957.0,"TotalValue":886642376.0,"DMCAP":122493.64,"del_vol":67748.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-12T00:00:00","DayHigh":5864.5,"Daylow":5760.0,"DayOpen":5819.0,"Dayclose":5788.5,"TotalVolume":169801.0,"TotalValue":983117303.5,"DMCAP":122663.16,"del_vol":99312.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-11T00:00:00","DayHigh":5861.0,"Daylow":5781.0,"DayOpen":5851.0,"Dayclose":5825.5,"TotalVolume":91365.0,"TotalValue":531897749.5,"DMCAP":123447.22,"del_vol":35810.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-10T00:00:00","DayHigh":5884.0,"Daylow":5806.0,"DayOpen":5850.0,"Dayclose":5870.0,"TotalVolume":155125.0,"TotalValue":907097727.0,"DMCAP":124390.22,"del_vol":77651.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-09T00:00:00","DayHigh":5850.0,"Daylow":5748.0,"DayOpen":5845.0,"Dayclose":5815.5,"TotalVolume":137449.0,"TotalValue":798238204.0,"DMCAP":123235.32,"del_vol":55604.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-06T00:00:00","DayHigh":5845.0,"Daylow":5726.5,"DayOpen":5769.0,"Dayclose":5816.0,"TotalVolume":304093.0,"TotalValue":1763808074.5,"DMCAP":123245.91,"del_vol":92602.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-05T00:00:00","DayHigh":5840.5,"Daylow":5663.0,"DayOpen":5750.0,"Dayclose":5770.0,"TotalVolume":205411.0,"TotalValue":1185272753.0,"DMCAP":122271.13,"del_vol":66555.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-04T00:00:00","DayHigh":5867.0,"Daylow":5582.5,"DayOpen":5661.0,"Dayclose":5755.0,"TotalVolume":509746.0,"TotalValue":2949049470.0,"DMCAP":121953.27,"del_vol":215593.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-03T00:00:00","DayHigh":5769.0,"Daylow":5608.0,"DayOpen":5641.5,"Dayclose":5668.5,"TotalVolume":646658.0,"TotalValue":3685110919.0,"DMCAP":120120.26,"del_vol":377371.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-02T00:00:00","DayHigh":5537.0,"Daylow":5368.5,"DayOpen":5490.0,"Dayclose":5468.0,"TotalVolume":156864.0,"TotalValue":855081699.0,"DMCAP":115871.5,"del_vol":46264.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-02-01T00:00:00","DayHigh":5620.0,"Daylow":5255.5,"DayOpen":5531.0,"Dayclose":5437.0,"TotalVolume":287431.0,"TotalValue":1571977111.0,"DMCAP":115214.58,"del_vol":40068.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-30T00:00:00","DayHigh":5605.5,"Daylow":5400.0,"DayOpen":5440.0,"Dayclose":5578.5,"TotalVolume":634906.0,"TotalValue":3512945097.5,"DMCAP":118213.09,"del_vol":270497.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-29T00:00:00","DayHigh":5547.5,"Daylow":4983.5,"DayOpen":5050.0,"Dayclose":5474.0,"TotalVolume":2492153.0,"TotalValue":13611087429.5,"DMCAP":115998.64,"del_vol":697084.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-28T00:00:00","DayHigh":5075.0,"Daylow":4750.0,"DayOpen":4759.0,"Dayclose":5043.5,"TotalVolume":419235.0,"TotalValue":2082160288.0,"DMCAP":106875.99,"del_vol":137472.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-27T00:00:00","DayHigh":4777.0,"Daylow":4649.5,"DayOpen":4694.5,"Dayclose":4707.5,"TotalVolume":178884.0,"TotalValue":837756199.0,"DMCAP":99755.87,"del_vol":91797.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-23T00:00:00","DayHigh":4775.0,"Daylow":4668.5,"DayOpen":4760.0,"Dayclose":4694.5,"TotalVolume":114255.0,"TotalValue":537808162.0,"DMCAP":99480.39,"del_vol":51962.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-22T00:00:00","DayHigh":4807.0,"Daylow":4719.0,"DayOpen":4725.0,"Dayclose":4755.5,"TotalVolume":145026.0,"TotalValue":689766227.5,"DMCAP":100773.03,"del_vol":77693.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-21T00:00:00","DayHigh":4751.5,"Daylow":4637.5,"DayOpen":4692.5,"Dayclose":4707.5,"TotalVolume":349292.0,"TotalValue":1639652779.5,"DMCAP":99755.87,"del_vol":182725.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-20T00:00:00","DayHigh":4855.0,"Daylow":4673.0,"DayOpen":4855.0,"Dayclose":4691.5,"TotalVolume":413609.0,"TotalValue":1954671950.5,"DMCAP":99416.81,"del_vol":218192.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-19T00:00:00","DayHigh":4942.0,"Daylow":4839.0,"DayOpen":4877.5,"Dayclose":4865.5,"TotalVolume":238177.0,"TotalValue":1160316299.5,"DMCAP":103104.02,"del_vol":140568.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-16T00:00:00","DayHigh":4960.0,"Daylow":4852.0,"DayOpen":4935.0,"Dayclose":4872.5,"TotalVolume":186282.0,"TotalValue":912004456.0,"DMCAP":103252.36,"del_vol":83439.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-14T00:00:00","DayHigh":4992.0,"Daylow":4925.0,"DayOpen":4960.5,"Dayclose":4935.0,"TotalVolume":107017.0,"TotalValue":530491667.0,"DMCAP":104576.78,"del_vol":50887.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-13T00:00:00","DayHigh":5081.5,"Daylow":4923.0,"DayOpen":5050.0,"Dayclose":4966.0,"TotalVolume":113004.0,"TotalValue":563765175.5,"DMCAP":105233.7,"del_vol":40553.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-12T00:00:00","DayHigh":5075.5,"Daylow":4951.0,"DayOpen":5075.0,"Dayclose":5048.0,"TotalVolume":172796.0,"TotalValue":867348982.5,"DMCAP":106971.35,"del_vol":53698.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-09T00:00:00","DayHigh":5138.0,"Daylow":4983.5,"DayOpen":5050.0,"Dayclose":5093.0,"TotalVolume":329338.0,"TotalValue":1673218923.0,"DMCAP":107924.94,"del_vol":113151.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-08T00:00:00","DayHigh":5368.0,"Daylow":4983.5,"DayOpen":5312.0,"Dayclose":5021.0,"TotalVolume":681840.0,"TotalValue":3497488117.0,"DMCAP":106399.2,"del_vol":314725.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-07T00:00:00","DayHigh":5307.5,"Daylow":5181.5,"DayOpen":5215.0,"Dayclose":5299.0,"TotalVolume":123203.0,"TotalValue":648577560.5,"DMCAP":112290.25,"del_vol":57287.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-06T00:00:00","DayHigh":5254.5,"Daylow":5160.5,"DayOpen":5168.5,"Dayclose":5224.5,"TotalVolume":122892.0,"TotalValue":640866496.0,"DMCAP":110711.53,"del_vol":55876.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-05T00:00:00","DayHigh":5249.5,"Daylow":5131.0,"DayOpen":5230.0,"Dayclose":5168.5,"TotalVolume":101498.0,"TotalValue":526123764.0,"DMCAP":109524.84,"del_vol":54127.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-02T00:00:00","DayHigh":5220.0,"Daylow":5156.5,"DayOpen":5156.5,"Dayclose":5205.5,"TotalVolume":63490.0,"TotalValue":329353883.0,"DMCAP":110308.9,"del_vol":29151.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2026-01-01T00:00:00","DayHigh":5195.5,"Daylow":5146.0,"DayOpen":5183.0,"Dayclose":5176.5,"TotalVolume":37884.0,"TotalValue":195812761.0,"DMCAP":109694.37,"del_vol":13829.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-31T00:00:00","DayHigh":5207.5,"Daylow":5141.5,"DayOpen":5150.0,"Dayclose":5170.0,"TotalVolume":106827.0,"TotalValue":552218431.5,"DMCAP":109556.63,"del_vol":67883.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-30T00:00:00","DayHigh":5169.0,"Daylow":5100.0,"DayOpen":5155.0,"Dayclose":5138.5,"TotalVolume":107504.0,"TotalValue":551648243.5,"DMCAP":108889.12,"del_vol":53998.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-29T00:00:00","DayHigh":5218.5,"Daylow":5155.0,"DayOpen":5218.5,"Dayclose":5165.0,"TotalVolume":53679.0,"TotalValue":278003155.0,"DMCAP":109450.68,"del_vol":27479.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-26T00:00:00","DayHigh":5244.5,"Daylow":5164.5,"DayOpen":5215.0,"Dayclose":5183.0,"TotalVolume":54254.0,"TotalValue":282713212.0,"DMCAP":109832.11,"del_vol":23659.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-24T00:00:00","DayHigh":5266.0,"Daylow":5202.0,"DayOpen":5212.5,"Dayclose":5215.0,"TotalVolume":103441.0,"TotalValue":541869929.0,"DMCAP":110510.22,"del_vol":49146.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-23T00:00:00","DayHigh":5215.0,"Daylow":5151.0,"DayOpen":5185.0,"Dayclose":5204.0,"TotalVolume":64953.0,"TotalValue":337164875.5,"DMCAP":110277.12,"del_vol":32688.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-22T00:00:00","DayHigh":5233.0,"Daylow":5170.0,"DayOpen":5180.5,"Dayclose":5181.0,"TotalVolume":67499.0,"TotalValue":350700372.5,"DMCAP":109789.73,"del_vol":28533.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-19T00:00:00","DayHigh":5191.5,"Daylow":5100.0,"DayOpen":5106.0,"Dayclose":5177.0,"TotalVolume":351488.0,"TotalValue":1813192611.5,"DMCAP":109704.97,"del_vol":262169.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-18T00:00:00","DayHigh":5185.0,"Daylow":5075.5,"DayOpen":5185.0,"Dayclose":5097.5,"TotalVolume":362593.0,"TotalValue":1854347949.0,"DMCAP":108020.29,"del_vol":262245.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-17T00:00:00","DayHigh":5262.5,"Daylow":5152.0,"DayOpen":5238.0,"Dayclose":5171.0,"TotalVolume":85858.0,"TotalValue":445798080.5,"DMCAP":109577.82,"del_vol":46612.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-16T00:00:00","DayHigh":5280.0,"Daylow":5227.0,"DayOpen":5280.0,"Dayclose":5242.0,"TotalVolume":71299.0,"TotalValue":374670322.5,"DMCAP":111082.37,"del_vol":37714.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-15T00:00:00","DayHigh":5298.0,"Daylow":5200.5,"DayOpen":5288.0,"Dayclose":5285.0,"TotalVolume":191017.0,"TotalValue":1000753025.0,"DMCAP":111993.58,"del_vol":114719.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-12T00:00:00","DayHigh":5299.0,"Daylow":5230.0,"DayOpen":5270.0,"Dayclose":5278.0,"TotalVolume":200377.0,"TotalValue":1054783867.0,"DMCAP":111845.24,"del_vol":88355.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-11T00:00:00","DayHigh":5257.5,"Daylow":5147.0,"DayOpen":5154.0,"Dayclose":5242.5,"TotalVolume":197330.0,"TotalValue":1030787891.5,"DMCAP":111092.97,"del_vol":81858.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-10T00:00:00","DayHigh":5192.0,"Daylow":5098.0,"DayOpen":5109.5,"Dayclose":5152.0,"TotalVolume":118196.0,"TotalValue":608656304.5,"DMCAP":109175.19,"del_vol":67190.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-09T00:00:00","DayHigh":5128.0,"Daylow":4981.0,"DayOpen":5051.0,"Dayclose":5117.0,"TotalVolume":113585.0,"TotalValue":575490155.0,"DMCAP":108433.52,"del_vol":47188.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-08T00:00:00","DayHigh":5194.0,"Daylow":5049.0,"DayOpen":5171.5,"Dayclose":5057.5,"TotalVolume":130551.0,"TotalValue":665939527.5,"DMCAP":107172.66,"del_vol":69173.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-05T00:00:00","DayHigh":5194.0,"Daylow":5140.5,"DayOpen":5172.5,"Dayclose":5173.5,"TotalVolume":99564.0,"TotalValue":514490935.0,"DMCAP":109630.8,"del_vol":53066.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-04T00:00:00","DayHigh":5182.0,"Daylow":5095.0,"DayOpen":5100.0,"Dayclose":5172.5,"TotalVolume":90233.0,"TotalValue":465103945.0,"DMCAP":109609.61,"del_vol":36514.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-03T00:00:00","DayHigh":5183.0,"Daylow":5088.5,"DayOpen":5183.0,"Dayclose":5107.0,"TotalVolume":81229.0,"TotalValue":415749032.0,"DMCAP":108221.61,"del_vol":41366.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-02T00:00:00","DayHigh":5221.5,"Daylow":5161.0,"DayOpen":5171.0,"Dayclose":5183.0,"TotalVolume":149427.0,"TotalValue":774844903.0,"DMCAP":109832.11,"del_vol":93846.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-12-01T00:00:00","DayHigh":5219.5,"Daylow":5148.5,"DayOpen":5218.0,"Dayclose":5189.5,"TotalVolume":68252.0,"TotalValue":353598621.0,"DMCAP":109969.85,"del_vol":29309.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":5260.5,"Daylow":5170.0,"DayOpen":5260.0,"Dayclose":5175.0,"TotalVolume":82669.0,"TotalValue":430260177.0,"DMCAP":109662.58,"del_vol":46125.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-27T00:00:00","DayHigh":5264.5,"Daylow":5188.5,"DayOpen":5235.0,"Dayclose":5240.5,"TotalVolume":123457.0,"TotalValue":644725979.5,"DMCAP":111050.58,"del_vol":54480.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-26T00:00:00","DayHigh":5206.5,"Daylow":5058.0,"DayOpen":5070.5,"Dayclose":5197.5,"TotalVolume":157689.0,"TotalValue":814372625.5,"DMCAP":110139.38,"del_vol":79511.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-25T00:00:00","DayHigh":5092.0,"Daylow":5035.0,"DayOpen":5042.5,"Dayclose":5070.5,"TotalVolume":179842.0,"TotalValue":910911425.0,"DMCAP":107448.14,"del_vol":115279.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-24T00:00:00","DayHigh":5100.0,"Daylow":5024.5,"DayOpen":5092.0,"Dayclose":5057.0,"TotalVolume":453211.0,"TotalValue":2293304421.0,"DMCAP":107162.07,"del_vol":287767.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-21T00:00:00","DayHigh":5132.0,"Daylow":5068.5,"DayOpen":5130.0,"Dayclose":5092.0,"TotalVolume":195539.0,"TotalValue":995782827.0,"DMCAP":107903.74,"del_vol":108384.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-20T00:00:00","DayHigh":5172.0,"Daylow":5083.0,"DayOpen":5083.0,"Dayclose":5147.0,"TotalVolume":315841.0,"TotalValue":1625217432.0,"DMCAP":109069.24,"del_vol":180267.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-19T00:00:00","DayHigh":5099.0,"Daylow":5037.0,"DayOpen":5081.5,"Dayclose":5083.0,"TotalVolume":241340.0,"TotalValue":1222802902.0,"DMCAP":107713.03,"del_vol":123679.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":5095.0,"Daylow":4998.5,"DayOpen":5041.5,"Dayclose":5080.5,"TotalVolume":185933.0,"TotalValue":940157686.5,"DMCAP":107660.05,"del_vol":86259.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-17T00:00:00","DayHigh":5060.0,"Daylow":4926.0,"DayOpen":4955.0,"Dayclose":5041.5,"TotalVolume":201519.0,"TotalValue":1008189285.0,"DMCAP":106833.61,"del_vol":110028.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-14T00:00:00","DayHigh":4963.0,"Daylow":4899.0,"DayOpen":4913.0,"Dayclose":4952.5,"TotalVolume":120184.0,"TotalValue":593040905.0,"DMCAP":104947.62,"del_vol":58515.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-13T00:00:00","DayHigh":4959.0,"Daylow":4896.0,"DayOpen":4933.0,"Dayclose":4913.0,"TotalVolume":308690.0,"TotalValue":1520312872.5,"DMCAP":104110.58,"del_vol":220592.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-12T00:00:00","DayHigh":5000.0,"Daylow":4911.0,"DayOpen":4994.0,"Dayclose":4924.0,"TotalVolume":322415.0,"TotalValue":1595961656.5,"DMCAP":104343.68,"del_vol":194591.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-11T00:00:00","DayHigh":5026.5,"Daylow":4941.0,"DayOpen":5021.5,"Dayclose":4978.5,"TotalVolume":202095.0,"TotalValue":1003952482.0,"DMCAP":105498.58,"del_vol":105685.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":5009.0,"Daylow":4921.5,"DayOpen":4964.0,"Dayclose":4992.0,"TotalVolume":207748.0,"TotalValue":1033304764.0,"DMCAP":105784.66,"del_vol":72748.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-07T00:00:00","DayHigh":5151.0,"Daylow":4962.5,"DayOpen":5099.0,"Dayclose":5016.5,"TotalVolume":1147124.0,"TotalValue":5752631707.5,"DMCAP":106303.84,"del_vol":563219.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-06T00:00:00","DayHigh":5280.5,"Daylow":5172.0,"DayOpen":5258.0,"Dayclose":5228.0,"TotalVolume":302941.0,"TotalValue":1588966647.0,"DMCAP":110785.7,"del_vol":166519.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-04T00:00:00","DayHigh":5270.5,"Daylow":5225.5,"DayOpen":5263.0,"Dayclose":5244.0,"TotalVolume":101847.0,"TotalValue":533902825.0,"DMCAP":111124.75,"del_vol":67294.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-11-03T00:00:00","DayHigh":5279.0,"Daylow":5205.0,"DayOpen":5215.0,"Dayclose":5256.0,"TotalVolume":79178.0,"TotalValue":415495845.5,"DMCAP":111379.04,"del_vol":35521.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-31T00:00:00","DayHigh":5295.5,"Daylow":5204.5,"DayOpen":5284.0,"Dayclose":5220.0,"TotalVolume":146857.0,"TotalValue":769811628.5,"DMCAP":110616.17,"del_vol":83793.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-30T00:00:00","DayHigh":5306.0,"Daylow":5237.0,"DayOpen":5297.5,"Dayclose":5279.0,"TotalVolume":121312.0,"TotalValue":639346888.5,"DMCAP":111866.43,"del_vol":58107.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-29T00:00:00","DayHigh":5300.0,"Daylow":5175.5,"DayOpen":5175.5,"Dayclose":5289.0,"TotalVolume":193168.0,"TotalValue":1017514393.0,"DMCAP":112078.34,"del_vol":92531.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-28T00:00:00","DayHigh":5275.0,"Daylow":5141.5,"DayOpen":5260.0,"Dayclose":5175.5,"TotalVolume":236636.0,"TotalValue":1230200937.5,"DMCAP":109673.18,"del_vol":121939.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":5240.0,"Daylow":5172.0,"DayOpen":5198.0,"Dayclose":5238.0,"TotalVolume":72330.0,"TotalValue":376978635.0,"DMCAP":110997.61,"del_vol":35748.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-24T00:00:00","DayHigh":5210.0,"Daylow":5151.5,"DayOpen":5198.0,"Dayclose":5181.0,"TotalVolume":245669.0,"TotalValue":1274217992.5,"DMCAP":109789.73,"del_vol":169868.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-23T00:00:00","DayHigh":5279.5,"Daylow":5165.0,"DayOpen":5244.0,"Dayclose":5181.5,"TotalVolume":333500.0,"TotalValue":1741245056.5,"DMCAP":109800.32,"del_vol":232112.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":5262.0,"Daylow":5220.0,"DayOpen":5248.0,"Dayclose":5240.0,"TotalVolume":26961.0,"TotalValue":141445527.0,"DMCAP":111039.99,"del_vol":16350.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-20T00:00:00","DayHigh":5273.5,"Daylow":5203.5,"DayOpen":5228.0,"Dayclose":5231.5,"TotalVolume":141485.0,"TotalValue":740813906.0,"DMCAP":110859.87,"del_vol":68487.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":5227.0,"Daylow":5176.0,"DayOpen":5208.5,"Dayclose":5202.0,"TotalVolume":145812.0,"TotalValue":758512336.5,"DMCAP":110234.74,"del_vol":70615.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-16T00:00:00","DayHigh":5260.0,"Daylow":5077.5,"DayOpen":5190.0,"Dayclose":5212.0,"TotalVolume":542569.0,"TotalValue":2810623587.0,"DMCAP":110446.65,"del_vol":227373.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-15T00:00:00","DayHigh":5228.0,"Daylow":5097.5,"DayOpen":5119.5,"Dayclose":5173.5,"TotalVolume":218559.0,"TotalValue":1132165180.5,"DMCAP":109630.8,"del_vol":116879.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":5169.5,"Daylow":5081.5,"DayOpen":5169.5,"Dayclose":5119.5,"TotalVolume":299352.0,"TotalValue":1531356524.0,"DMCAP":108486.49,"del_vol":214678.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":5175.5,"Daylow":5101.0,"DayOpen":5160.0,"Dayclose":5147.5,"TotalVolume":284296.0,"TotalValue":1460061057.5,"DMCAP":109079.84,"del_vol":197282.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":5210.0,"Daylow":5147.5,"DayOpen":5151.0,"Dayclose":5186.0,"TotalVolume":180079.0,"TotalValue":933577366.0,"DMCAP":109895.68,"del_vol":109324.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":5162.0,"Daylow":5075.0,"DayOpen":5120.0,"Dayclose":5146.5,"TotalVolume":212517.0,"TotalValue":1086982044.5,"DMCAP":109058.65,"del_vol":108080.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":5236.5,"Daylow":5101.0,"DayOpen":5236.5,"Dayclose":5128.5,"TotalVolume":399870.0,"TotalValue":2074068356.0,"DMCAP":108677.21,"del_vol":261353.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":5343.0,"Daylow":5209.5,"DayOpen":5233.0,"Dayclose":5219.5,"TotalVolume":382453.0,"TotalValue":2020052459.0,"DMCAP":110605.58,"del_vol":185284.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":5244.5,"Daylow":5176.0,"DayOpen":5190.5,"Dayclose":5218.0,"TotalVolume":156474.0,"TotalValue":815338500.0,"DMCAP":110573.79,"del_vol":75615.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":5208.5,"Daylow":5148.5,"DayOpen":5190.0,"Dayclose":5183.5,"TotalVolume":291382.0,"TotalValue":1511112368.5,"DMCAP":109842.71,"del_vol":221070.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-10-01T00:00:00","DayHigh":5208.0,"Daylow":5143.0,"DayOpen":5185.0,"Dayclose":5199.0,"TotalVolume":94280.0,"TotalValue":488542564.0,"DMCAP":110171.16,"del_vol":51450.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":5232.6,"Daylow":5175.1,"DayOpen":5201.0,"Dayclose":5183.3,"TotalVolume":215173.0,"TotalValue":1118395015.7,"DMCAP":109838.47,"del_vol":131253.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-29T00:00:00","DayHigh":5246.0,"Daylow":5167.1,"DayOpen":5173.4,"Dayclose":5207.8,"TotalVolume":228230.0,"TotalValue":1188747726.0,"DMCAP":110357.64,"del_vol":156602.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":5210.0,"Daylow":5121.0,"DayOpen":5200.9,"Dayclose":5173.4,"TotalVolume":348241.0,"TotalValue":1797028369.8,"DMCAP":109628.68,"del_vol":214658.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":5265.0,"Daylow":5184.0,"DayOpen":5237.0,"Dayclose":5200.7,"TotalVolume":308529.0,"TotalValue":1608308159.6,"DMCAP":110207.19,"del_vol":203387.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":5349.8,"Daylow":5223.6,"DayOpen":5298.0,"Dayclose":5237.3,"TotalVolume":137979.0,"TotalValue":728888029.4,"DMCAP":110982.77,"del_vol":61911.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-23T00:00:00","DayHigh":5375.4,"Daylow":5285.0,"DayOpen":5360.2,"Dayclose":5298.7,"TotalVolume":167342.0,"TotalValue":888505088.3,"DMCAP":112283.89,"del_vol":106490.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-22T00:00:00","DayHigh":5455.3,"Daylow":5341.0,"DayOpen":5430.0,"Dayclose":5362.8,"TotalVolume":155891.0,"TotalValue":843156652.1,"DMCAP":113642.22,"del_vol":90182.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-19T00:00:00","DayHigh":5464.7,"Daylow":5418.0,"DayOpen":5458.8,"Dayclose":5436.9,"TotalVolume":272034.0,"TotalValue":1479561876.9,"DMCAP":115212.46,"del_vol":195128.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-18T00:00:00","DayHigh":5471.3,"Daylow":5396.0,"DayOpen":5410.1,"Dayclose":5436.0,"TotalVolume":293576.0,"TotalValue":1594732904.9,"DMCAP":115193.39,"del_vol":131566.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":5415.8,"Daylow":5331.7,"DayOpen":5375.6,"Dayclose":5385.8,"TotalVolume":196332.0,"TotalValue":1055613653.0,"DMCAP":114129.61,"del_vol":88108.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-16T00:00:00","DayHigh":5376.9,"Daylow":5316.6,"DayOpen":5370.0,"Dayclose":5349.0,"TotalVolume":154462.0,"TotalValue":826580500.2,"DMCAP":113349.79,"del_vol":67382.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-15T00:00:00","DayHigh":5383.3,"Daylow":5241.2,"DayOpen":5248.6,"Dayclose":5338.8,"TotalVolume":435154.0,"TotalValue":2323495459.1,"DMCAP":113133.64,"del_vol":163540.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-12T00:00:00","DayHigh":5265.0,"Daylow":5201.0,"DayOpen":5224.0,"Dayclose":5248.6,"TotalVolume":196396.0,"TotalValue":1026700754.2,"DMCAP":111222.23,"del_vol":117276.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-11T00:00:00","DayHigh":5237.0,"Daylow":5157.1,"DayOpen":5181.7,"Dayclose":5218.1,"TotalVolume":178386.0,"TotalValue":929950377.6,"DMCAP":110575.91,"del_vol":78236.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":5195.0,"Daylow":5121.0,"DayOpen":5129.8,"Dayclose":5161.9,"TotalVolume":184147.0,"TotalValue":952694247.6,"DMCAP":109384.98,"del_vol":109144.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":5150.0,"Daylow":5091.0,"DayOpen":5111.0,"Dayclose":5131.9,"TotalVolume":150868.0,"TotalValue":772715196.2,"DMCAP":108749.26,"del_vol":99854.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-08T00:00:00","DayHigh":5187.3,"Daylow":5097.6,"DayOpen":5140.0,"Dayclose":5108.3,"TotalVolume":101582.0,"TotalValue":522261338.3,"DMCAP":108249.16,"del_vol":52428.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-05T00:00:00","DayHigh":5185.2,"Daylow":5070.0,"DayOpen":5162.8,"Dayclose":5117.4,"TotalVolume":259197.0,"TotalValue":1325486099.8,"DMCAP":108441.99,"del_vol":132981.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-04T00:00:00","DayHigh":5221.8,"Daylow":5145.0,"DayOpen":5220.0,"Dayclose":5162.8,"TotalVolume":350954.0,"TotalValue":1815911364.0,"DMCAP":109404.06,"del_vol":218987.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-03T00:00:00","DayHigh":5209.9,"Daylow":5148.2,"DayOpen":5150.0,"Dayclose":5188.4,"TotalVolume":213167.0,"TotalValue":1105702673.8,"DMCAP":109946.54,"del_vol":110382.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":5174.5,"Daylow":5097.0,"DayOpen":5127.4,"Dayclose":5148.2,"TotalVolume":306762.0,"TotalValue":1579452525.8,"DMCAP":109094.67,"del_vol":172551.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":5140.5,"Daylow":5017.6,"DayOpen":5042.0,"Dayclose":5127.4,"TotalVolume":242505.0,"TotalValue":1233501628.1,"DMCAP":108653.9,"del_vol":124185.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-29T00:00:00","DayHigh":5060.5,"Daylow":4939.5,"DayOpen":5003.0,"Dayclose":4999.0,"TotalVolume":251338.0,"TotalValue":1258237610.5,"DMCAP":105933.0,"del_vol":133160.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-28T00:00:00","DayHigh":5039.5,"Daylow":4953.0,"DayOpen":5022.0,"Dayclose":5000.5,"TotalVolume":335387.0,"TotalValue":1676416688.5,"DMCAP":105964.78,"del_vol":218123.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-26T00:00:00","DayHigh":5109.5,"Daylow":5011.0,"DayOpen":5100.5,"Dayclose":5022.0,"TotalVolume":482397.0,"TotalValue":2427885951.0,"DMCAP":106420.39,"del_vol":339175.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-25T00:00:00","DayHigh":5113.5,"Daylow":5045.0,"DayOpen":5100.0,"Dayclose":5100.5,"TotalVolume":246352.0,"TotalValue":1255318609.5,"DMCAP":108083.87,"del_vol":151838.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-22T00:00:00","DayHigh":5170.0,"Daylow":5051.0,"DayOpen":5170.0,"Dayclose":5063.0,"TotalVolume":219900.0,"TotalValue":1121349470.5,"DMCAP":107289.21,"del_vol":86289.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-21T00:00:00","DayHigh":5195.0,"Daylow":5112.0,"DayOpen":5150.0,"Dayclose":5141.5,"TotalVolume":377717.0,"TotalValue":1945354739.5,"DMCAP":108952.69,"del_vol":185063.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-20T00:00:00","DayHigh":5140.5,"Daylow":5070.0,"DayOpen":5084.0,"Dayclose":5121.5,"TotalVolume":312054.0,"TotalValue":1597878176.0,"DMCAP":108528.87,"del_vol":120609.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-19T00:00:00","DayHigh":5082.0,"Daylow":5007.5,"DayOpen":5038.0,"Dayclose":5068.0,"TotalVolume":204663.0,"TotalValue":1034344292.0,"DMCAP":107395.16,"del_vol":96948.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-18T00:00:00","DayHigh":5090.0,"Daylow":5003.5,"DayOpen":5090.0,"Dayclose":5037.5,"TotalVolume":307068.0,"TotalValue":1545879476.5,"DMCAP":106748.84,"del_vol":166978.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-14T00:00:00","DayHigh":5105.5,"Daylow":5023.5,"DayOpen":5100.0,"Dayclose":5030.0,"TotalVolume":237754.0,"TotalValue":1201515764.0,"DMCAP":106589.91,"del_vol":131117.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-13T00:00:00","DayHigh":5102.0,"Daylow":5038.5,"DayOpen":5097.5,"Dayclose":5087.0,"TotalVolume":231709.0,"TotalValue":1175761709.0,"DMCAP":107797.79,"del_vol":122445.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-12T00:00:00","DayHigh":5089.5,"Daylow":5017.0,"DayOpen":5079.5,"Dayclose":5071.5,"TotalVolume":273262.0,"TotalValue":1381387491.0,"DMCAP":107469.33,"del_vol":126351.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":5122.5,"Daylow":5002.5,"DayOpen":5057.0,"Dayclose":5047.0,"TotalVolume":429040.0,"TotalValue":2169367481.5,"DMCAP":106950.16,"del_vol":246856.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-08T00:00:00","DayHigh":5143.5,"Daylow":5005.5,"DayOpen":5143.5,"Dayclose":5022.0,"TotalVolume":348746.0,"TotalValue":1769836770.0,"DMCAP":106420.39,"del_vol":186950.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-07T00:00:00","DayHigh":5140.0,"Daylow":5017.0,"DayOpen":5092.5,"Dayclose":5118.5,"TotalVolume":355953.0,"TotalValue":1803449773.0,"DMCAP":108465.3,"del_vol":172738.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":5124.0,"Daylow":5024.5,"DayOpen":5124.0,"Dayclose":5097.0,"TotalVolume":385429.0,"TotalValue":1953968289.0,"DMCAP":108009.7,"del_vol":170928.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":5099.0,"Daylow":5019.5,"DayOpen":5070.0,"Dayclose":5084.0,"TotalVolume":614211.0,"TotalValue":3105774434.5,"DMCAP":107734.22,"del_vol":271965.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-04T00:00:00","DayHigh":5364.0,"Daylow":5014.5,"DayOpen":5310.0,"Dayclose":5092.5,"TotalVolume":1957165.0,"TotalValue":10054359121.0,"DMCAP":107914.34,"del_vol":707749.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-08-01T00:00:00","DayHigh":5539.0,"Daylow":5360.5,"DayOpen":5539.0,"Dayclose":5387.5,"TotalVolume":382061.0,"TotalValue":2080823439.0,"DMCAP":114165.64,"del_vol":201731.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-31T00:00:00","DayHigh":5574.5,"Daylow":5489.5,"DayOpen":5510.0,"Dayclose":5510.0,"TotalVolume":255793.0,"TotalValue":1413923126.5,"DMCAP":116761.51,"del_vol":137939.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-30T00:00:00","DayHigh":5610.0,"Daylow":5470.0,"DayOpen":5610.0,"Dayclose":5554.0,"TotalVolume":331867.0,"TotalValue":1832586422.0,"DMCAP":117693.91,"del_vol":144956.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":5592.0,"Daylow":5478.0,"DayOpen":5545.0,"Dayclose":5579.0,"TotalVolume":209954.0,"TotalValue":1163456375.0,"DMCAP":118223.68,"del_vol":100949.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-28T00:00:00","DayHigh":5644.0,"Daylow":5525.0,"DayOpen":5640.0,"Dayclose":5545.5,"TotalVolume":265335.0,"TotalValue":1477979767.0,"DMCAP":117513.79,"del_vol":136722.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-25T00:00:00","DayHigh":5710.0,"Daylow":5610.5,"DayOpen":5699.0,"Dayclose":5643.0,"TotalVolume":340538.0,"TotalValue":1924485628.0,"DMCAP":119579.9,"del_vol":191625.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-24T00:00:00","DayHigh":5734.5,"Daylow":5655.0,"DayOpen":5711.0,"Dayclose":5699.0,"TotalVolume":116292.0,"TotalValue":661258097.5,"DMCAP":120766.58,"del_vol":56368.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-23T00:00:00","DayHigh":5788.0,"Daylow":5675.0,"DayOpen":5771.5,"Dayclose":5711.0,"TotalVolume":186980.0,"TotalValue":1066003353.5,"DMCAP":121020.87,"del_vol":95365.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":5872.0,"Daylow":5731.0,"DayOpen":5850.5,"Dayclose":5755.0,"TotalVolume":346363.0,"TotalValue":2000655862.0,"DMCAP":121953.27,"del_vol":215329.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":5845.5,"Daylow":5635.5,"DayOpen":5666.0,"Dayclose":5836.0,"TotalVolume":428913.0,"TotalValue":2478599454.5,"DMCAP":123669.73,"del_vol":164738.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-18T00:00:00","DayHigh":5727.5,"Daylow":5630.5,"DayOpen":5684.0,"Dayclose":5646.5,"TotalVolume":425486.0,"TotalValue":2416054725.0,"DMCAP":119654.06,"del_vol":180560.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":5664.0,"Daylow":5468.0,"DayOpen":5568.0,"Dayclose":5637.5,"TotalVolume":1071876.0,"TotalValue":5981498107.0,"DMCAP":119463.35,"del_vol":325048.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-16T00:00:00","DayHigh":5618.0,"Daylow":5502.5,"DayOpen":5608.0,"Dayclose":5551.0,"TotalVolume":590118.0,"TotalValue":3274353697.0,"DMCAP":117630.34,"del_vol":276590.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-15T00:00:00","DayHigh":5725.0,"Daylow":5590.5,"DayOpen":5679.5,"Dayclose":5608.0,"TotalVolume":454138.0,"TotalValue":2566023630.5,"DMCAP":118838.22,"del_vol":271814.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-14T00:00:00","DayHigh":5782.5,"Daylow":5577.0,"DayOpen":5756.5,"Dayclose":5647.5,"TotalVolume":456678.0,"TotalValue":2583338562.5,"DMCAP":119675.25,"del_vol":284348.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-11T00:00:00","DayHigh":5897.0,"Daylow":5718.0,"DayOpen":5880.0,"Dayclose":5756.5,"TotalVolume":280804.0,"TotalValue":1622781544.5,"DMCAP":121985.06,"del_vol":166830.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-10T00:00:00","DayHigh":5929.0,"Daylow":5826.5,"DayOpen":5898.0,"Dayclose":5893.5,"TotalVolume":189571.0,"TotalValue":1114461096.0,"DMCAP":124888.2,"del_vol":121365.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-09T00:00:00","DayHigh":5940.0,"Daylow":5821.0,"DayOpen":5840.5,"Dayclose":5898.0,"TotalVolume":204872.0,"TotalValue":1206052385.5,"DMCAP":124983.56,"del_vol":111069.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-08T00:00:00","DayHigh":5885.0,"Daylow":5822.0,"DayOpen":5848.0,"Dayclose":5840.0,"TotalVolume":242940.0,"TotalValue":1420931563.0,"DMCAP":123754.49,"del_vol":175136.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":5862.0,"Daylow":5802.0,"DayOpen":5862.0,"Dayclose":5844.0,"TotalVolume":89857.0,"TotalValue":524149008.5,"DMCAP":123839.25,"del_vol":36887.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-04T00:00:00","DayHigh":5901.5,"Daylow":5841.0,"DayOpen":5892.0,"Dayclose":5862.0,"TotalVolume":153889.0,"TotalValue":902461686.0,"DMCAP":124220.69,"del_vol":97846.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-03T00:00:00","DayHigh":5938.5,"Daylow":5862.5,"DayOpen":5930.0,"Dayclose":5871.5,"TotalVolume":193225.0,"TotalValue":1136970543.0,"DMCAP":124422.0,"del_vol":110641.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":5989.5,"Daylow":5842.0,"DayOpen":5979.0,"Dayclose":5906.0,"TotalVolume":284183.0,"TotalValue":1674735688.0,"DMCAP":125153.09,"del_vol":159625.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":6144.5,"Daylow":5921.5,"DayOpen":6114.5,"Dayclose":5949.5,"TotalVolume":365605.0,"TotalValue":2198051940.5,"DMCAP":126074.89,"del_vol":186325.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":6133.5,"Daylow":6060.0,"DayOpen":6090.0,"Dayclose":6080.5,"TotalVolume":157658.0,"TotalValue":960503724.5,"DMCAP":128850.89,"del_vol":86874.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":6175.0,"Daylow":6030.0,"DayOpen":6060.0,"Dayclose":6069.5,"TotalVolume":241168.0,"TotalValue":1471079117.0,"DMCAP":128617.79,"del_vol":104890.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":6025.0,"Daylow":5953.0,"DayOpen":5985.0,"Dayclose":6012.5,"TotalVolume":110098.0,"TotalValue":660486627.0,"DMCAP":127409.91,"del_vol":48858.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":6065.0,"Daylow":5941.0,"DayOpen":6051.0,"Dayclose":5966.5,"TotalVolume":138938.0,"TotalValue":832160455.5,"DMCAP":126435.13,"del_vol":62181.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":6067.0,"Daylow":5940.5,"DayOpen":5975.0,"Dayclose":6003.5,"TotalVolume":228616.0,"TotalValue":1376020675.5,"DMCAP":127219.19,"del_vol":95651.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":5959.0,"Daylow":5880.0,"DayOpen":5900.0,"Dayclose":5923.5,"TotalVolume":88496.0,"TotalValue":524382220.0,"DMCAP":125523.93,"del_vol":31538.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-20T00:00:00","DayHigh":5991.0,"Daylow":5853.5,"DayOpen":5897.0,"Dayclose":5968.5,"TotalVolume":241725.0,"TotalValue":1440290731.0,"DMCAP":126477.51,"del_vol":154868.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-19T00:00:00","DayHigh":6068.5,"Daylow":5850.0,"DayOpen":6044.0,"Dayclose":5869.0,"TotalVolume":130952.0,"TotalValue":776511684.0,"DMCAP":124369.03,"del_vol":59068.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-18T00:00:00","DayHigh":6089.5,"Daylow":6000.0,"DayOpen":6001.0,"Dayclose":6044.0,"TotalVolume":165662.0,"TotalValue":1000581807.0,"DMCAP":128077.42,"del_vol":77466.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-17T00:00:00","DayHigh":6084.0,"Daylow":6014.0,"DayOpen":6040.0,"Dayclose":6034.5,"TotalVolume":101944.0,"TotalValue":616854830.0,"DMCAP":127876.11,"del_vol":30948.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-16T00:00:00","DayHigh":6045.0,"Daylow":5941.0,"DayOpen":6001.0,"Dayclose":6014.0,"TotalVolume":133245.0,"TotalValue":800309031.5,"DMCAP":127441.7,"del_vol":58658.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-13T00:00:00","DayHigh":6017.5,"Daylow":5885.0,"DayOpen":5890.0,"Dayclose":5999.0,"TotalVolume":220342.0,"TotalValue":1312562135.0,"DMCAP":127123.83,"del_vol":112575.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-12T00:00:00","DayHigh":6099.0,"Daylow":5975.0,"DayOpen":6079.0,"Dayclose":6021.0,"TotalVolume":369396.0,"TotalValue":2227086731.5,"DMCAP":127590.03,"del_vol":227441.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-11T00:00:00","DayHigh":6195.0,"Daylow":6034.0,"DayOpen":6190.0,"Dayclose":6077.0,"TotalVolume":294907.0,"TotalValue":1795428602.0,"DMCAP":128776.72,"del_vol":163613.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-10T00:00:00","DayHigh":6260.0,"Daylow":6160.0,"DayOpen":6260.0,"Dayclose":6168.0,"TotalVolume":207893.0,"TotalValue":1287341097.5,"DMCAP":130705.09,"del_vol":98928.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":6240.5,"Daylow":6071.0,"DayOpen":6093.5,"Dayclose":6215.0,"TotalVolume":270782.0,"TotalValue":1671570141.0,"DMCAP":131701.06,"del_vol":142167.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-06T00:00:00","DayHigh":6175.5,"Daylow":6026.5,"DayOpen":6069.5,"Dayclose":6051.5,"TotalVolume":336263.0,"TotalValue":2051591475.0,"DMCAP":128236.35,"del_vol":89482.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-05T00:00:00","DayHigh":6080.0,"Daylow":6010.0,"DayOpen":6041.0,"Dayclose":6031.5,"TotalVolume":135626.0,"TotalValue":819832260.5,"DMCAP":127812.54,"del_vol":71714.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-04T00:00:00","DayHigh":6050.0,"Daylow":5970.0,"DayOpen":6009.0,"Dayclose":6041.5,"TotalVolume":171316.0,"TotalValue":1031034211.5,"DMCAP":128024.44,"del_vol":94405.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-03T00:00:00","DayHigh":6080.0,"Daylow":5966.0,"DayOpen":5974.5,"Dayclose":5995.0,"TotalVolume":197089.0,"TotalValue":1186483374.0,"DMCAP":127039.07,"del_vol":88368.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":5990.5,"Daylow":5891.0,"DayOpen":5960.0,"Dayclose":5974.5,"TotalVolume":159034.0,"TotalValue":945472113.0,"DMCAP":126604.66,"del_vol":74612.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-30T00:00:00","DayHigh":6118.0,"Daylow":5945.5,"DayOpen":6080.0,"Dayclose":5971.0,"TotalVolume":296253.0,"TotalValue":1780792493.5,"DMCAP":126530.49,"del_vol":177442.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-29T00:00:00","DayHigh":6070.0,"Daylow":5986.5,"DayOpen":6015.0,"Dayclose":6043.5,"TotalVolume":160875.0,"TotalValue":969633836.0,"DMCAP":128066.83,"del_vol":54202.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-28T00:00:00","DayHigh":6062.0,"Daylow":5981.0,"DayOpen":6014.5,"Dayclose":6015.0,"TotalVolume":160963.0,"TotalValue":969219419.5,"DMCAP":127462.89,"del_vol":73746.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-27T00:00:00","DayHigh":6050.0,"Daylow":5958.0,"DayOpen":6000.0,"Dayclose":6014.5,"TotalVolume":244514.0,"TotalValue":1470100198.5,"DMCAP":127452.29,"del_vol":125347.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":6048.0,"Daylow":5965.0,"DayOpen":5965.0,"Dayclose":5996.5,"TotalVolume":219984.0,"TotalValue":1321843606.5,"DMCAP":127070.86,"del_vol":104947.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-23T00:00:00","DayHigh":5989.5,"Daylow":5875.0,"DayOpen":5950.0,"Dayclose":5961.0,"TotalVolume":208138.0,"TotalValue":1239500849.5,"DMCAP":126318.58,"del_vol":84216.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-22T00:00:00","DayHigh":5959.0,"Daylow":5826.5,"DayOpen":5893.5,"Dayclose":5924.0,"TotalVolume":286074.0,"TotalValue":1687438085.0,"DMCAP":125534.52,"del_vol":115372.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-21T00:00:00","DayHigh":5899.5,"Daylow":5722.0,"DayOpen":5750.0,"Dayclose":5886.5,"TotalVolume":266662.0,"TotalValue":1555755418.0,"DMCAP":124739.86,"del_vol":119805.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-20T00:00:00","DayHigh":5898.0,"Daylow":5710.0,"DayOpen":5897.5,"Dayclose":5738.5,"TotalVolume":444180.0,"TotalValue":2569745566.5,"DMCAP":121603.62,"del_vol":249885.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":5913.0,"Daylow":5824.0,"DayOpen":5869.5,"Dayclose":5838.0,"TotalVolume":181786.0,"TotalValue":1065509034.5,"DMCAP":123712.11,"del_vol":74695.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-16T00:00:00","DayHigh":5866.0,"Daylow":5701.0,"DayOpen":5745.0,"Dayclose":5820.0,"TotalVolume":418266.0,"TotalValue":2430417395.0,"DMCAP":123330.67,"del_vol":210953.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-15T00:00:00","DayHigh":5747.5,"Daylow":5608.0,"DayOpen":5640.0,"Dayclose":5735.0,"TotalVolume":356216.0,"TotalValue":2031343407.0,"DMCAP":121529.45,"del_vol":218490.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-14T00:00:00","DayHigh":5745.0,"Daylow":5591.5,"DayOpen":5620.0,"Dayclose":5635.0,"TotalVolume":400038.0,"TotalValue":2264623957.0,"DMCAP":119410.37,"del_vol":230825.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-13T00:00:00","DayHigh":5699.0,"Daylow":5528.0,"DayOpen":5590.0,"Dayclose":5636.5,"TotalVolume":638165.0,"TotalValue":3599558891.0,"DMCAP":119442.16,"del_vol":383589.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":5715.0,"Daylow":5472.5,"DayOpen":5515.0,"Dayclose":5587.0,"TotalVolume":669665.0,"TotalValue":3746167861.0,"DMCAP":118393.21,"del_vol":230195.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":5468.0,"Daylow":5190.0,"DayOpen":5190.0,"Dayclose":5440.5,"TotalVolume":321841.0,"TotalValue":1728761401.0,"DMCAP":115288.75,"del_vol":84799.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":5439.5,"Daylow":5210.0,"DayOpen":5402.0,"Dayclose":5287.5,"TotalVolume":345691.0,"TotalValue":1852549967.5,"DMCAP":112046.55,"del_vol":180083.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-07T00:00:00","DayHigh":5445.0,"Daylow":5270.0,"DayOpen":5270.5,"Dayclose":5397.5,"TotalVolume":270305.0,"TotalValue":1457122020.5,"DMCAP":114377.55,"del_vol":122314.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":5500.0,"Daylow":5310.0,"DayOpen":5500.0,"Dayclose":5334.0,"TotalVolume":400370.0,"TotalValue":2149432861.5,"DMCAP":113031.93,"del_vol":210299.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":5504.5,"Daylow":5415.5,"DayOpen":5499.0,"Dayclose":5487.5,"TotalVolume":241475.0,"TotalValue":1318200528.0,"DMCAP":116284.72,"del_vol":122890.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-05-02T00:00:00","DayHigh":5531.0,"Daylow":5420.0,"DayOpen":5505.0,"Dayclose":5451.0,"TotalVolume":241380.0,"TotalValue":1319616173.0,"DMCAP":115511.26,"del_vol":113546.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-30T00:00:00","DayHigh":5604.0,"Daylow":5469.0,"DayOpen":5590.0,"Dayclose":5522.5,"TotalVolume":316444.0,"TotalValue":1748906416.0,"DMCAP":117026.4,"del_vol":174848.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-29T00:00:00","DayHigh":5625.0,"Daylow":5560.0,"DayOpen":5582.0,"Dayclose":5583.5,"TotalVolume":224766.0,"TotalValue":1255514959.0,"DMCAP":118319.04,"del_vol":105670.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":5558.5,"Daylow":5459.0,"DayOpen":5499.0,"Dayclose":5536.0,"TotalVolume":205197.0,"TotalValue":1132068438.5,"DMCAP":117312.48,"del_vol":75614.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-25T00:00:00","DayHigh":5708.5,"Daylow":5385.0,"DayOpen":5698.0,"Dayclose":5499.0,"TotalVolume":638225.0,"TotalValue":3505513250.0,"DMCAP":116528.42,"del_vol":337899.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-24T00:00:00","DayHigh":5733.0,"Daylow":5621.5,"DayOpen":5720.0,"Dayclose":5688.5,"TotalVolume":374809.0,"TotalValue":2132534897.5,"DMCAP":120544.08,"del_vol":159936.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-23T00:00:00","DayHigh":5792.0,"Daylow":5609.0,"DayOpen":5715.0,"Dayclose":5713.0,"TotalVolume":376059.0,"TotalValue":2144338804.5,"DMCAP":121063.25,"del_vol":155279.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":5704.0,"Daylow":5591.5,"DayOpen":5649.0,"Dayclose":5682.5,"TotalVolume":325345.0,"TotalValue":1839290158.5,"DMCAP":120416.93,"del_vol":137399.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-21T00:00:00","DayHigh":5699.0,"Daylow":5519.0,"DayOpen":5678.5,"Dayclose":5629.0,"TotalVolume":684672.0,"TotalValue":3856845173.5,"DMCAP":119283.22,"del_vol":329192.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-17T00:00:00","DayHigh":5645.0,"Daylow":5294.5,"DayOpen":5422.5,"Dayclose":5571.5,"TotalVolume":1143784.0,"TotalValue":6347263489.0,"DMCAP":118064.75,"del_vol":296068.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-16T00:00:00","DayHigh":5457.5,"Daylow":5252.5,"DayOpen":5280.0,"Dayclose":5379.5,"TotalVolume":566818.0,"TotalValue":3059426689.5,"DMCAP":113996.11,"del_vol":213447.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-15T00:00:00","DayHigh":5288.5,"Daylow":5158.5,"DayOpen":5220.0,"Dayclose":5246.5,"TotalVolume":334196.0,"TotalValue":1750628138.0,"DMCAP":111177.73,"del_vol":193321.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-11T00:00:00","DayHigh":5173.95,"Daylow":5052.05,"DayOpen":5149.5,"Dayclose":5143.3,"TotalVolume":416323.0,"TotalValue":2130305905.8,"DMCAP":108990.83,"del_vol":264180.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-09T00:00:00","DayHigh":5090.9,"Daylow":4970.0,"DayOpen":5074.0,"Dayclose":5036.2,"TotalVolume":353532.0,"TotalValue":1776774421.65,"DMCAP":106721.3,"del_vol":191949.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-08T00:00:00","DayHigh":5119.95,"Daylow":4970.0,"DayOpen":5041.05,"Dayclose":5064.4,"TotalVolume":304029.0,"TotalValue":1533584102.5,"DMCAP":107318.88,"del_vol":141415.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-07T00:00:00","DayHigh":5022.35,"Daylow":4684.45,"DayOpen":4684.45,"Dayclose":4963.55,"TotalVolume":765239.0,"TotalValue":3770176926.0,"DMCAP":105181.78,"del_vol":407976.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":5331.05,"Daylow":5075.7,"DayOpen":5325.0,"Dayclose":5095.9,"TotalVolume":457097.0,"TotalValue":2346529549.45,"DMCAP":107986.39,"del_vol":247173.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-03T00:00:00","DayHigh":5354.15,"Daylow":5242.7,"DayOpen":5250.0,"Dayclose":5327.3,"TotalVolume":224578.0,"TotalValue":1192471425.95,"DMCAP":112889.95,"del_vol":83900.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-02T00:00:00","DayHigh":5431.9,"Daylow":5211.1,"DayOpen":5425.2,"Dayclose":5313.15,"TotalVolume":682715.0,"TotalValue":3605411590.0,"DMCAP":112590.1,"del_vol":339203.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-04-01T00:00:00","DayHigh":5548.0,"Daylow":5373.0,"DayOpen":5539.5,"Dayclose":5399.15,"TotalVolume":380081.0,"TotalValue":2063083784.65,"DMCAP":114412.51,"del_vol":176707.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-28T00:00:00","DayHigh":5625.0,"Daylow":5503.75,"DayOpen":5559.95,"Dayclose":5546.25,"TotalVolume":420034.0,"TotalValue":2339015224.45,"DMCAP":117529.68,"del_vol":203657.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-27T00:00:00","DayHigh":5578.45,"Daylow":5445.05,"DayOpen":5485.0,"Dayclose":5540.35,"TotalVolume":403518.0,"TotalValue":2224766414.45,"DMCAP":117404.66,"del_vol":213965.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-26T00:00:00","DayHigh":5622.85,"Daylow":5407.55,"DayOpen":5454.2,"Dayclose":5523.7,"TotalVolume":729146.0,"TotalValue":4043481606.25,"DMCAP":117051.83,"del_vol":261757.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-25T00:00:00","DayHigh":5594.95,"Daylow":5397.5,"DayOpen":5593.0,"Dayclose":5414.15,"TotalVolume":265207.0,"TotalValue":1450009192.55,"DMCAP":114730.37,"del_vol":130250.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-24T00:00:00","DayHigh":5598.0,"Daylow":5471.15,"DayOpen":5471.15,"Dayclose":5532.2,"TotalVolume":310148.0,"TotalValue":1722771339.3,"DMCAP":117231.95,"del_vol":146026.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-21T00:00:00","DayHigh":5572.65,"Daylow":5433.4,"DayOpen":5469.95,"Dayclose":5457.5,"TotalVolume":685475.0,"TotalValue":3769585880.15,"DMCAP":115649.0,"del_vol":373449.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-20T00:00:00","DayHigh":5505.6,"Daylow":5340.65,"DayOpen":5500.0,"Dayclose":5460.7,"TotalVolume":442929.0,"TotalValue":2405874293.05,"DMCAP":115716.81,"del_vol":176028.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-19T00:00:00","DayHigh":5512.8,"Daylow":5346.75,"DayOpen":5432.6,"Dayclose":5475.6,"TotalVolume":580679.0,"TotalValue":3151663504.2,"DMCAP":116032.55,"del_vol":265005.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-18T00:00:00","DayHigh":5425.0,"Daylow":5216.95,"DayOpen":5216.95,"Dayclose":5410.9,"TotalVolume":508165.0,"TotalValue":2722314248.9,"DMCAP":114661.5,"del_vol":225838.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-17T00:00:00","DayHigh":5218.45,"Daylow":5101.0,"DayOpen":5160.0,"Dayclose":5187.65,"TotalVolume":276511.0,"TotalValue":1427603729.0,"DMCAP":109930.65,"del_vol":112029.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-13T00:00:00","DayHigh":5304.7,"Daylow":5111.0,"DayOpen":5152.0,"Dayclose":5118.55,"TotalVolume":367022.0,"TotalValue":1907598243.7,"DMCAP":108466.36,"del_vol":129195.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-12T00:00:00","DayHigh":5178.6,"Daylow":5035.0,"DayOpen":5154.35,"Dayclose":5139.7,"TotalVolume":222937.0,"TotalValue":1138368527.5,"DMCAP":108914.55,"del_vol":79462.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-11T00:00:00","DayHigh":5182.0,"Daylow":5080.0,"DayOpen":5100.0,"Dayclose":5129.3,"TotalVolume":549888.0,"TotalValue":2818297471.05,"DMCAP":108694.16,"del_vol":295305.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-10T00:00:00","DayHigh":5410.75,"Daylow":5139.65,"DayOpen":5328.0,"Dayclose":5160.3,"TotalVolume":342786.0,"TotalValue":1801395171.05,"DMCAP":109351.08,"del_vol":144813.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-07T00:00:00","DayHigh":5370.05,"Daylow":5280.0,"DayOpen":5370.0,"Dayclose":5326.55,"TotalVolume":482112.0,"TotalValue":2562793593.0,"DMCAP":112874.06,"del_vol":247077.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-06T00:00:00","DayHigh":5432.0,"Daylow":5283.6,"DayOpen":5342.0,"Dayclose":5370.0,"TotalVolume":532908.0,"TotalValue":2862337579.85,"DMCAP":113794.8,"del_vol":222651.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-05T00:00:00","DayHigh":5356.0,"Daylow":5100.0,"DayOpen":5100.0,"Dayclose":5312.3,"TotalVolume":445752.0,"TotalValue":2355003275.1,"DMCAP":112572.09,"del_vol":170834.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-04T00:00:00","DayHigh":5212.0,"Daylow":5000.0,"DayOpen":5000.0,"Dayclose":5191.4,"TotalVolume":506485.0,"TotalValue":2613582871.05,"DMCAP":110010.11,"del_vol":232279.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-03-03T00:00:00","DayHigh":5145.0,"Daylow":4890.0,"DayOpen":4954.8,"Dayclose":5088.3,"TotalVolume":558162.0,"TotalValue":2798966395.7,"DMCAP":107825.34,"del_vol":251031.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-28T00:00:00","DayHigh":5119.0,"Daylow":4918.0,"DayOpen":5110.0,"Dayclose":4935.4,"TotalVolume":784607.0,"TotalValue":3915180055.55,"DMCAP":104585.26,"del_vol":450705.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-27T00:00:00","DayHigh":5317.7,"Daylow":5105.2,"DayOpen":5301.8,"Dayclose":5144.7,"TotalVolume":541660.0,"TotalValue":2792166732.9,"DMCAP":109020.5,"del_vol":295619.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-25T00:00:00","DayHigh":5391.9,"Daylow":5241.45,"DayOpen":5389.0,"Dayclose":5301.8,"TotalVolume":415818.0,"TotalValue":2201772516.85,"DMCAP":112349.58,"del_vol":169413.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-24T00:00:00","DayHigh":5409.0,"Daylow":5194.9,"DayOpen":5248.2,"Dayclose":5389.95,"TotalVolume":557026.0,"TotalValue":2973674566.15,"DMCAP":114217.55,"del_vol":212649.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-21T00:00:00","DayHigh":5365.95,"Daylow":5185.05,"DayOpen":5327.0,"Dayclose":5291.4,"TotalVolume":597090.0,"TotalValue":3140653371.9,"DMCAP":112129.2,"del_vol":246315.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-20T00:00:00","DayHigh":5356.0,"Daylow":5072.0,"DayOpen":5100.0,"Dayclose":5344.65,"TotalVolume":757479.0,"TotalValue":3987757483.3,"DMCAP":113257.61,"del_vol":292637.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-19T00:00:00","DayHigh":5193.95,"Daylow":5019.75,"DayOpen":5089.95,"Dayclose":5123.85,"TotalVolume":938108.0,"TotalValue":4802185882.8,"DMCAP":108578.67,"del_vol":318438.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-18T00:00:00","DayHigh":5515.0,"Daylow":5093.0,"DayOpen":5440.0,"Dayclose":5142.05,"TotalVolume":3924895.0,"TotalValue":20848808075.95,"DMCAP":108964.35,"del_vol":417045.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-17T00:00:00","DayHigh":5275.95,"Daylow":5142.0,"DayOpen":5263.0,"Dayclose":5241.9,"TotalVolume":252290.0,"TotalValue":1313212565.65,"DMCAP":111080.25,"del_vol":79356.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-14T00:00:00","DayHigh":5495.95,"Daylow":5223.0,"DayOpen":5455.0,"Dayclose":5263.75,"TotalVolume":296054.0,"TotalValue":1567993574.65,"DMCAP":111543.27,"del_vol":101830.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-13T00:00:00","DayHigh":5569.0,"Daylow":5403.9,"DayOpen":5450.1,"Dayclose":5442.75,"TotalVolume":297830.0,"TotalValue":1630308258.35,"DMCAP":115336.43,"del_vol":130259.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-12T00:00:00","DayHigh":5510.0,"Daylow":5226.3,"DayOpen":5423.0,"Dayclose":5449.55,"TotalVolume":348968.0,"TotalValue":1879882409.5,"DMCAP":115480.53,"del_vol":114994.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-11T00:00:00","DayHigh":5596.0,"Daylow":5408.65,"DayOpen":5596.0,"Dayclose":5436.85,"TotalVolume":350160.0,"TotalValue":1911277856.6,"DMCAP":115211.4,"del_vol":178383.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-10T00:00:00","DayHigh":5724.3,"Daylow":5558.5,"DayOpen":5674.95,"Dayclose":5580.5,"TotalVolume":376402.0,"TotalValue":2107526813.1,"DMCAP":118255.47,"del_vol":213050.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-07T00:00:00","DayHigh":5758.85,"Daylow":5601.05,"DayOpen":5712.8,"Dayclose":5685.75,"TotalVolume":284417.0,"TotalValue":1616924585.65,"DMCAP":120485.8,"del_vol":93853.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-06T00:00:00","DayHigh":5874.35,"Daylow":5642.25,"DayOpen":5794.95,"Dayclose":5681.4,"TotalVolume":384010.0,"TotalValue":2215483898.4,"DMCAP":120393.62,"del_vol":93751.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-05T00:00:00","DayHigh":5805.55,"Daylow":5640.05,"DayOpen":5676.0,"Dayclose":5744.95,"TotalVolume":699315.0,"TotalValue":3998766809.2,"DMCAP":121740.3,"del_vol":278475.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":5650.0,"Daylow":5265.0,"DayOpen":5271.35,"Dayclose":5629.55,"TotalVolume":1337087.0,"TotalValue":7349773063.15,"DMCAP":119294.88,"del_vol":490452.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-03T00:00:00","DayHigh":5499.0,"Daylow":5105.5,"DayOpen":5480.1,"Dayclose":5197.35,"TotalVolume":1444875.0,"TotalValue":7534999174.2,"DMCAP":110136.2,"del_vol":747332.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-02-01T00:00:00","DayHigh":5943.4,"Daylow":5405.0,"DayOpen":5920.0,"Dayclose":5499.5,"TotalVolume":510445.0,"TotalValue":2851798853.6,"DMCAP":116539.01,"del_vol":185680.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-31T00:00:00","DayHigh":5947.85,"Daylow":5710.1,"DayOpen":5740.0,"Dayclose":5874.65,"TotalVolume":511763.0,"TotalValue":3001455371.05,"DMCAP":124488.75,"del_vol":269992.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-30T00:00:00","DayHigh":6133.95,"Daylow":5678.0,"DayOpen":6125.0,"Dayclose":5719.35,"TotalVolume":854672.0,"TotalValue":4981711384.05,"DMCAP":121197.82,"del_vol":237066.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-29T00:00:00","DayHigh":6139.2,"Daylow":6015.0,"DayOpen":6015.0,"Dayclose":6110.85,"TotalVolume":119869.0,"TotalValue":730168369.4,"DMCAP":129494.03,"del_vol":43559.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-28T00:00:00","DayHigh":6184.75,"Daylow":5909.4,"DayOpen":6100.0,"Dayclose":5998.95,"TotalVolume":270318.0,"TotalValue":1624905380.9,"DMCAP":127122.77,"del_vol":122262.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":6177.8,"Daylow":6009.0,"DayOpen":6100.0,"Dayclose":6083.3,"TotalVolume":241956.0,"TotalValue":1475495002.9,"DMCAP":128910.22,"del_vol":125292.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-24T00:00:00","DayHigh":6379.9,"Daylow":6152.3,"DayOpen":6360.0,"Dayclose":6178.9,"TotalVolume":145838.0,"TotalValue":908850800.95,"DMCAP":130936.07,"del_vol":63166.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-23T00:00:00","DayHigh":6488.95,"Daylow":6260.2,"DayOpen":6279.65,"Dayclose":6330.25,"TotalVolume":243034.0,"TotalValue":1544125425.25,"DMCAP":134143.3,"del_vol":122024.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-22T00:00:00","DayHigh":6340.0,"Daylow":6114.0,"DayOpen":6323.65,"Dayclose":6279.65,"TotalVolume":303115.0,"TotalValue":1887203724.7,"DMCAP":133071.04,"del_vol":156287.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-21T00:00:00","DayHigh":6542.2,"Daylow":6263.4,"DayOpen":6525.25,"Dayclose":6281.2,"TotalVolume":337700.0,"TotalValue":2147072035.5,"DMCAP":133103.89,"del_vol":182511.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-20T00:00:00","DayHigh":6579.65,"Daylow":6455.05,"DayOpen":6547.55,"Dayclose":6525.25,"TotalVolume":131130.0,"TotalValue":854989177.75,"DMCAP":138275.51,"del_vol":48199.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-17T00:00:00","DayHigh":6553.7,"Daylow":6251.65,"DayOpen":6300.0,"Dayclose":6527.5,"TotalVolume":385172.0,"TotalValue":2490831996.85,"DMCAP":138323.19,"del_vol":184507.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-16T00:00:00","DayHigh":6353.05,"Daylow":6220.2,"DayOpen":6238.1,"Dayclose":6308.25,"TotalVolume":170841.0,"TotalValue":1074661789.65,"DMCAP":133677.1,"del_vol":65319.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-15T00:00:00","DayHigh":6229.95,"Daylow":6106.7,"DayOpen":6190.45,"Dayclose":6193.75,"TotalVolume":252993.0,"TotalValue":1559589382.7,"DMCAP":131250.75,"del_vol":125612.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-14T00:00:00","DayHigh":6255.4,"Daylow":6061.05,"DayOpen":6134.95,"Dayclose":6146.6,"TotalVolume":254776.0,"TotalValue":1563631494.3,"DMCAP":130251.6,"del_vol":138221.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-13T00:00:00","DayHigh":6383.9,"Daylow":6080.0,"DayOpen":6352.0,"Dayclose":6109.25,"TotalVolume":389091.0,"TotalValue":2420156637.4,"DMCAP":129460.12,"del_vol":197219.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":6545.95,"Daylow":6363.0,"DayOpen":6480.0,"Dayclose":6415.65,"TotalVolume":259956.0,"TotalValue":1675386434.0,"DMCAP":135953.0,"del_vol":121072.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-09T00:00:00","DayHigh":6692.0,"Daylow":6457.5,"DayOpen":6638.0,"Dayclose":6482.45,"TotalVolume":193962.0,"TotalValue":1275205331.15,"DMCAP":137368.54,"del_vol":73754.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-08T00:00:00","DayHigh":6717.95,"Daylow":6567.45,"DayOpen":6699.95,"Dayclose":6657.0,"TotalVolume":162710.0,"TotalValue":1079028547.1,"DMCAP":141067.41,"del_vol":73264.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-07T00:00:00","DayHigh":6741.9,"Daylow":6627.65,"DayOpen":6627.65,"Dayclose":6706.2,"TotalVolume":207775.0,"TotalValue":1392453446.2,"DMCAP":142109.99,"del_vol":112821.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-06T00:00:00","DayHigh":6826.95,"Daylow":6573.8,"DayOpen":6800.05,"Dayclose":6620.3,"TotalVolume":208851.0,"TotalValue":1391953164.25,"DMCAP":140289.7,"del_vol":93019.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-03T00:00:00","DayHigh":6931.9,"Daylow":6767.0,"DayOpen":6900.0,"Dayclose":6800.15,"TotalVolume":149381.0,"TotalValue":1022290098.55,"DMCAP":144100.87,"del_vol":76627.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-02T00:00:00","DayHigh":6937.9,"Daylow":6795.0,"DayOpen":6910.5,"Dayclose":6891.7,"TotalVolume":323524.0,"TotalValue":2218041473.55,"DMCAP":146040.89,"del_vol":173407.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2025-01-01T00:00:00","DayHigh":6947.7,"Daylow":6846.25,"DayOpen":6912.0,"Dayclose":6928.45,"TotalVolume":74460.0,"TotalValue":514921286.2,"DMCAP":146819.66,"del_vol":24070.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-31T00:00:00","DayHigh":6948.4,"Daylow":6701.95,"DayOpen":6701.95,"Dayclose":6912.25,"TotalVolume":362642.0,"TotalValue":2487665472.5,"DMCAP":146476.37,"del_vol":101689.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-30T00:00:00","DayHigh":6885.35,"Daylow":6668.1,"DayOpen":6812.0,"Dayclose":6701.95,"TotalVolume":901044.0,"TotalValue":6055384891.9,"DMCAP":142019.93,"del_vol":672437.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-27T00:00:00","DayHigh":7006.95,"Daylow":6822.05,"DayOpen":6968.8,"Dayclose":6846.9,"TotalVolume":155724.0,"TotalValue":1074956444.45,"DMCAP":145091.55,"del_vol":70085.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-26T00:00:00","DayHigh":6955.45,"Daylow":6843.05,"DayOpen":6880.0,"Dayclose":6945.3,"TotalVolume":119925.0,"TotalValue":828351569.35,"DMCAP":147176.72,"del_vol":26106.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-24T00:00:00","DayHigh":7015.95,"Daylow":6841.85,"DayOpen":7007.9,"Dayclose":6878.2,"TotalVolume":159850.0,"TotalValue":1103559943.0,"DMCAP":145754.82,"del_vol":49354.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-23T00:00:00","DayHigh":7056.0,"Daylow":6893.0,"DayOpen":6966.0,"Dayclose":6959.2,"TotalVolume":167980.0,"TotalValue":1171405738.85,"DMCAP":147471.28,"del_vol":41246.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-20T00:00:00","DayHigh":7407.45,"Daylow":6886.0,"DayOpen":7359.8,"Dayclose":6921.25,"TotalVolume":557249.0,"TotalValue":3961280856.7,"DMCAP":146667.08,"del_vol":210599.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-19T00:00:00","DayHigh":7620.0,"Daylow":7335.1,"DayOpen":7620.0,"Dayclose":7351.9,"TotalVolume":233391.0,"TotalValue":1730996853.35,"DMCAP":155792.92,"del_vol":86307.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-18T00:00:00","DayHigh":7814.75,"Daylow":7620.5,"DayOpen":7812.05,"Dayclose":7657.15,"TotalVolume":201768.0,"TotalValue":1548961275.8,"DMCAP":162261.42,"del_vol":96883.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-17T00:00:00","DayHigh":7960.0,"Daylow":7781.0,"DayOpen":7890.35,"Dayclose":7817.45,"TotalVolume":213086.0,"TotalValue":1677529271.2,"DMCAP":165658.31,"del_vol":103938.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-16T00:00:00","DayHigh":7943.75,"Daylow":7689.3,"DayOpen":7703.25,"Dayclose":7890.35,"TotalVolume":340801.0,"TotalValue":2686287668.0,"DMCAP":167203.12,"del_vol":163645.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-13T00:00:00","DayHigh":7718.6,"Daylow":7561.35,"DayOpen":7615.0,"Dayclose":7703.25,"TotalVolume":132883.0,"TotalValue":1017298441.8,"DMCAP":163238.32,"del_vol":54528.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-12T00:00:00","DayHigh":7755.0,"Daylow":7634.25,"DayOpen":7744.0,"Dayclose":7657.05,"TotalVolume":118184.0,"TotalValue":906983629.3,"DMCAP":162259.3,"del_vol":47238.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-11T00:00:00","DayHigh":7787.0,"Daylow":7650.0,"DayOpen":7703.0,"Dayclose":7728.75,"TotalVolume":173332.0,"TotalValue":1339102056.05,"DMCAP":163778.69,"del_vol":69719.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-10T00:00:00","DayHigh":7710.0,"Daylow":7570.2,"DayOpen":7636.0,"Dayclose":7693.25,"TotalVolume":265407.0,"TotalValue":2033839911.4,"DMCAP":163026.41,"del_vol":125000.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":7640.0,"Daylow":7532.55,"DayOpen":7575.95,"Dayclose":7569.75,"TotalVolume":209644.0,"TotalValue":1589666948.05,"DMCAP":160409.34,"del_vol":116256.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":7574.0,"Daylow":7490.0,"DayOpen":7540.0,"Dayclose":7552.4,"TotalVolume":228818.0,"TotalValue":1726104776.35,"DMCAP":160041.68,"del_vol":127876.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":7682.0,"Daylow":7420.0,"DayOpen":7650.0,"Dayclose":7488.4,"TotalVolume":424954.0,"TotalValue":3182485435.2,"DMCAP":158685.47,"del_vol":221207.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-04T00:00:00","DayHigh":7722.5,"Daylow":7575.0,"DayOpen":7575.0,"Dayclose":7664.2,"TotalVolume":395551.0,"TotalValue":3028032811.0,"DMCAP":162410.82,"del_vol":197571.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-03T00:00:00","DayHigh":7635.0,"Daylow":7480.05,"DayOpen":7533.0,"Dayclose":7537.55,"TotalVolume":339612.0,"TotalValue":2565165518.9,"DMCAP":159727.0,"del_vol":189525.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-12-02T00:00:00","DayHigh":7508.95,"Daylow":7340.05,"DayOpen":7378.0,"Dayclose":7490.75,"TotalVolume":353136.0,"TotalValue":2625131761.2,"DMCAP":158735.27,"del_vol":199689.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-29T00:00:00","DayHigh":7471.95,"Daylow":7375.0,"DayOpen":7435.0,"Dayclose":7421.25,"TotalVolume":191937.0,"TotalValue":1425223887.6,"DMCAP":157262.5,"del_vol":91683.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-28T00:00:00","DayHigh":7520.0,"Daylow":7340.7,"DayOpen":7520.0,"Dayclose":7394.85,"TotalVolume":358113.0,"TotalValue":2654316661.1,"DMCAP":156703.06,"del_vol":198157.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-27T00:00:00","DayHigh":7540.1,"Daylow":7316.5,"DayOpen":7329.7,"Dayclose":7496.2,"TotalVolume":475285.0,"TotalValue":3542862645.95,"DMCAP":158850.76,"del_vol":192570.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":7390.0,"Daylow":7250.45,"DayOpen":7300.0,"Dayclose":7329.7,"TotalVolume":456499.0,"TotalValue":3345745964.45,"DMCAP":155322.48,"del_vol":214115.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-25T00:00:00","DayHigh":7299.95,"Daylow":7051.0,"DayOpen":7090.0,"Dayclose":7259.85,"TotalVolume":745341.0,"TotalValue":5391229978.55,"DMCAP":153842.3,"del_vol":387154.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-22T00:00:00","DayHigh":6939.0,"Daylow":6761.1,"DayOpen":6774.95,"Dayclose":6904.65,"TotalVolume":254886.0,"TotalValue":1752079242.95,"DMCAP":146315.32,"del_vol":105271.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-21T00:00:00","DayHigh":6830.0,"Daylow":6615.5,"DayOpen":6701.6,"Dayclose":6760.8,"TotalVolume":337186.0,"TotalValue":2272243975.3,"DMCAP":143267.01,"del_vol":144632.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-19T00:00:00","DayHigh":6788.4,"Daylow":6626.3,"DayOpen":6672.25,"Dayclose":6701.6,"TotalVolume":415057.0,"TotalValue":2792014712.05,"DMCAP":142012.52,"del_vol":208880.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-18T00:00:00","DayHigh":6745.45,"Daylow":6605.0,"DayOpen":6700.35,"Dayclose":6625.9,"TotalVolume":327357.0,"TotalValue":2178194167.1,"DMCAP":140408.37,"del_vol":162429.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-14T00:00:00","DayHigh":6834.15,"Daylow":6629.85,"DayOpen":6808.0,"Dayclose":6680.15,"TotalVolume":599381.0,"TotalValue":4026394059.5,"DMCAP":141557.97,"del_vol":286612.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-13T00:00:00","DayHigh":6999.0,"Daylow":6782.0,"DayOpen":6940.0,"Dayclose":6802.0,"TotalVolume":509564.0,"TotalValue":3494081625.35,"DMCAP":144140.08,"del_vol":235336.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-12T00:00:00","DayHigh":7308.75,"Daylow":6935.25,"DayOpen":7296.05,"Dayclose":6964.25,"TotalVolume":547081.0,"TotalValue":3868175522.95,"DMCAP":147578.29,"del_vol":237309.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-11T00:00:00","DayHigh":7268.15,"Daylow":6995.35,"DayOpen":7040.0,"Dayclose":7237.8,"TotalVolume":408263.0,"TotalValue":2936719707.4,"DMCAP":153375.04,"del_vol":181183.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-08T00:00:00","DayHigh":7118.9,"Daylow":6949.0,"DayOpen":7030.05,"Dayclose":7045.45,"TotalVolume":565723.0,"TotalValue":3978616886.75,"DMCAP":149298.99,"del_vol":255864.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-07T00:00:00","DayHigh":7240.55,"Daylow":6975.1,"DayOpen":7190.0,"Dayclose":6999.75,"TotalVolume":418991.0,"TotalValue":2953598928.6,"DMCAP":148330.56,"del_vol":184038.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-06T00:00:00","DayHigh":7197.95,"Daylow":7037.1,"DayOpen":7150.0,"Dayclose":7164.05,"TotalVolume":658234.0,"TotalValue":4687044857.15,"DMCAP":151812.22,"del_vol":278903.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-05T00:00:00","DayHigh":7438.5,"Daylow":6935.0,"DayOpen":7400.95,"Dayclose":7132.85,"TotalVolume":2177411.0,"TotalValue":15473331610.2,"DMCAP":151151.07,"del_vol":423430.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-04T00:00:00","DayHigh":7452.0,"Daylow":7261.0,"DayOpen":7444.0,"Dayclose":7360.85,"TotalVolume":331535.0,"TotalValue":2431847667.1,"DMCAP":155982.58,"del_vol":131311.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-11-01T00:00:00","DayHigh":7500.0,"Daylow":7384.0,"DayOpen":7474.0,"Dayclose":7430.4,"TotalVolume":39200.0,"TotalValue":291998158.25,"DMCAP":157456.4,"del_vol":17666.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-31T00:00:00","DayHigh":7479.85,"Daylow":7318.05,"DayOpen":7460.0,"Dayclose":7429.45,"TotalVolume":520624.0,"TotalValue":3849924260.95,"DMCAP":157436.27,"del_vol":255251.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-30T00:00:00","DayHigh":7531.3,"Daylow":7390.0,"DayOpen":7503.45,"Dayclose":7426.9,"TotalVolume":262509.0,"TotalValue":1953322528.0,"DMCAP":157382.23,"del_vol":98717.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-29T00:00:00","DayHigh":7507.95,"Daylow":7200.05,"DayOpen":7339.5,"Dayclose":7492.5,"TotalVolume":352099.0,"TotalValue":2584388797.7,"DMCAP":158772.35,"del_vol":112465.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-28T00:00:00","DayHigh":7587.7,"Daylow":7317.0,"DayOpen":7520.0,"Dayclose":7338.95,"TotalVolume":497757.0,"TotalValue":3693770667.2,"DMCAP":155518.5,"del_vol":260075.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-25T00:00:00","DayHigh":7737.35,"Daylow":7415.1,"DayOpen":7716.7,"Dayclose":7521.65,"TotalVolume":287311.0,"TotalValue":2164872302.4,"DMCAP":159390.06,"del_vol":103227.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-24T00:00:00","DayHigh":7905.0,"Daylow":7581.25,"DayOpen":7775.0,"Dayclose":7648.1,"TotalVolume":482630.0,"TotalValue":3733170946.5,"DMCAP":162069.64,"del_vol":175360.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-23T00:00:00","DayHigh":8199.9,"Daylow":7620.25,"DayOpen":8150.05,"Dayclose":7703.8,"TotalVolume":553732.0,"TotalValue":4349132710.8,"DMCAP":163249.97,"del_vol":204504.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-22T00:00:00","DayHigh":8378.0,"Daylow":8155.05,"DayOpen":8271.25,"Dayclose":8177.55,"TotalVolume":267921.0,"TotalValue":2208822600.5,"DMCAP":173289.13,"del_vol":106141.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-21T00:00:00","DayHigh":8871.3,"Daylow":8260.0,"DayOpen":8830.1,"Dayclose":8279.7,"TotalVolume":337458.0,"TotalValue":2848924564.3,"DMCAP":175453.78,"del_vol":89433.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-18T00:00:00","DayHigh":8850.0,"Daylow":8560.05,"DayOpen":8669.05,"Dayclose":8783.0,"TotalVolume":197602.0,"TotalValue":1725794087.25,"DMCAP":186119.13,"del_vol":70927.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-17T00:00:00","DayHigh":8815.0,"Daylow":8420.05,"DayOpen":8775.0,"Dayclose":8690.7,"TotalVolume":407941.0,"TotalValue":3535882351.15,"DMCAP":184163.21,"del_vol":85912.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-16T00:00:00","DayHigh":8940.6,"Daylow":8617.5,"DayOpen":8680.0,"Dayclose":8769.35,"TotalVolume":660651.0,"TotalValue":5804095110.25,"DMCAP":185829.87,"del_vol":253109.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-15T00:00:00","DayHigh":8678.0,"Daylow":8545.0,"DayOpen":8620.0,"Dayclose":8648.3,"TotalVolume":192358.0,"TotalValue":1657868041.75,"DMCAP":183264.72,"del_vol":104103.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-14T00:00:00","DayHigh":8689.0,"Daylow":8539.25,"DayOpen":8592.6,"Dayclose":8570.5,"TotalVolume":181469.0,"TotalValue":1563373545.65,"DMCAP":181616.07,"del_vol":76132.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-11T00:00:00","DayHigh":8608.0,"Daylow":8421.35,"DayOpen":8505.35,"Dayclose":8553.7,"TotalVolume":226675.0,"TotalValue":1934821625.0,"DMCAP":181260.07,"del_vol":97406.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-10T00:00:00","DayHigh":8619.7,"Daylow":8444.0,"DayOpen":8499.0,"Dayclose":8510.3,"TotalVolume":321074.0,"TotalValue":2737071787.0,"DMCAP":180340.38,"del_vol":127999.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-09T00:00:00","DayHigh":8579.8,"Daylow":8080.8,"DayOpen":8152.75,"Dayclose":8458.05,"TotalVolume":567692.0,"TotalValue":4802365170.6,"DMCAP":179233.16,"del_vol":188236.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-08T00:00:00","DayHigh":8177.0,"Daylow":7745.05,"DayOpen":7769.95,"Dayclose":8154.65,"TotalVolume":190857.0,"TotalValue":1533782974.65,"DMCAP":172803.86,"del_vol":77886.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-07T00:00:00","DayHigh":8060.0,"Daylow":7672.15,"DayOpen":7903.0,"Dayclose":7758.3,"TotalVolume":193223.0,"TotalValue":1511091763.35,"DMCAP":164404.87,"del_vol":83192.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-04T00:00:00","DayHigh":8104.2,"Daylow":7880.0,"DayOpen":8090.05,"Dayclose":7930.4,"TotalVolume":305714.0,"TotalValue":2437922583.8,"DMCAP":168051.82,"del_vol":144859.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-03T00:00:00","DayHigh":8260.0,"Daylow":8045.8,"DayOpen":8201.0,"Dayclose":8110.3,"TotalVolume":320792.0,"TotalValue":2616643770.35,"DMCAP":171864.05,"del_vol":70253.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-10-01T00:00:00","DayHigh":8303.25,"Daylow":8085.05,"DayOpen":8100.0,"Dayclose":8268.1,"TotalVolume":368953.0,"TotalValue":3034973568.45,"DMCAP":175207.96,"del_vol":144838.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":8196.0,"Daylow":7975.0,"DayOpen":7975.0,"Dayclose":8055.0,"TotalVolume":266470.0,"TotalValue":2158464491.15,"DMCAP":170692.2,"del_vol":139268.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-27T00:00:00","DayHigh":8187.25,"Daylow":8065.0,"DayOpen":8090.0,"Dayclose":8133.45,"TotalVolume":339640.0,"TotalValue":2760206169.5,"DMCAP":172354.62,"del_vol":172426.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-26T00:00:00","DayHigh":8214.0,"Daylow":7962.55,"DayOpen":8214.0,"Dayclose":8070.4,"TotalVolume":231382.0,"TotalValue":1866545996.9,"DMCAP":171018.53,"del_vol":85963.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-25T00:00:00","DayHigh":8194.6,"Daylow":7992.45,"DayOpen":8099.0,"Dayclose":8178.35,"TotalVolume":302067.0,"TotalValue":2446676857.5,"DMCAP":173306.09,"del_vol":122603.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":8100.0,"Daylow":7870.0,"DayOpen":7870.0,"Dayclose":8078.2,"TotalVolume":333336.0,"TotalValue":2672542726.0,"DMCAP":171183.82,"del_vol":172642.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":7959.0,"Daylow":7750.0,"DayOpen":7750.0,"Dayclose":7939.65,"TotalVolume":267031.0,"TotalValue":2111252127.25,"DMCAP":168247.83,"del_vol":97079.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":7769.8,"Daylow":7516.6,"DayOpen":7560.0,"Dayclose":7695.75,"TotalVolume":474901.0,"TotalValue":3631437150.05,"DMCAP":163079.39,"del_vol":268762.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":7832.85,"Daylow":7350.05,"DayOpen":7830.0,"Dayclose":7502.7,"TotalVolume":438617.0,"TotalValue":3287934111.9,"DMCAP":158988.5,"del_vol":195731.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":7917.5,"Daylow":7760.0,"DayOpen":7873.65,"Dayclose":7785.25,"TotalVolume":164835.0,"TotalValue":1290727771.05,"DMCAP":164975.97,"del_vol":61770.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":7883.65,"Daylow":7762.55,"DayOpen":7819.5,"Dayclose":7873.65,"TotalVolume":157996.0,"TotalValue":1237816614.7,"DMCAP":166849.24,"del_vol":74072.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":7897.0,"Daylow":7699.1,"DayOpen":7730.0,"Dayclose":7765.2,"TotalVolume":355094.0,"TotalValue":2778447978.85,"DMCAP":164551.09,"del_vol":65205.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":7869.9,"Daylow":7652.3,"DayOpen":7774.25,"Dayclose":7684.4,"TotalVolume":282303.0,"TotalValue":2184293576.55,"DMCAP":162838.87,"del_vol":108191.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-12T00:00:00","DayHigh":7756.0,"Daylow":7615.05,"DayOpen":7622.1,"Dayclose":7720.2,"TotalVolume":267442.0,"TotalValue":2060965650.1,"DMCAP":163597.5,"del_vol":150951.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":7654.9,"Daylow":7532.55,"DayOpen":7559.9,"Dayclose":7568.95,"TotalVolume":137928.0,"TotalValue":1047387630.85,"DMCAP":160392.39,"del_vol":60357.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-10T00:00:00","DayHigh":7640.85,"Daylow":7510.0,"DayOpen":7600.9,"Dayclose":7535.7,"TotalVolume":175153.0,"TotalValue":1322880137.0,"DMCAP":159687.79,"del_vol":94585.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":7630.0,"Daylow":7431.55,"DayOpen":7500.0,"Dayclose":7600.9,"TotalVolume":197525.0,"TotalValue":1487995372.45,"DMCAP":161069.44,"del_vol":93426.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-06T00:00:00","DayHigh":7650.0,"Daylow":7500.05,"DayOpen":7650.0,"Dayclose":7516.4,"TotalVolume":170226.0,"TotalValue":1285554287.8,"DMCAP":159278.81,"del_vol":91857.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-05T00:00:00","DayHigh":7678.0,"Daylow":7611.4,"DayOpen":7655.0,"Dayclose":7650.1,"TotalVolume":165098.0,"TotalValue":1262671262.9,"DMCAP":162112.03,"del_vol":88134.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":7765.0,"Daylow":7575.0,"DayOpen":7754.9,"Dayclose":7639.05,"TotalVolume":301420.0,"TotalValue":2304301250.7,"DMCAP":161877.87,"del_vol":172753.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-03T00:00:00","DayHigh":7828.8,"Daylow":7680.7,"DayOpen":7748.65,"Dayclose":7767.9,"TotalVolume":199718.0,"TotalValue":1551349996.2,"DMCAP":164608.31,"del_vol":87737.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-09-02T00:00:00","DayHigh":7947.35,"Daylow":7636.65,"DayOpen":7945.0,"Dayclose":7699.25,"TotalVolume":278992.0,"TotalValue":2164789255.35,"DMCAP":163153.56,"del_vol":129628.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-30T00:00:00","DayHigh":7960.0,"Daylow":7843.3,"DayOpen":7931.65,"Dayclose":7936.05,"TotalVolume":328066.0,"TotalValue":2599731119.1,"DMCAP":168171.55,"del_vol":202030.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-29T00:00:00","DayHigh":8014.45,"Daylow":7789.3,"DayOpen":7953.5,"Dayclose":7876.5,"TotalVolume":261097.0,"TotalValue":2064729996.25,"DMCAP":166909.63,"del_vol":111114.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-28T00:00:00","DayHigh":7955.95,"Daylow":7845.05,"DayOpen":7929.95,"Dayclose":7938.4,"TotalVolume":153307.0,"TotalValue":1214426471.3,"DMCAP":168221.34,"del_vol":65240.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-27T00:00:00","DayHigh":8024.25,"Daylow":7828.7,"DayOpen":7828.7,"Dayclose":7906.95,"TotalVolume":465311.0,"TotalValue":3696742088.8,"DMCAP":167554.89,"del_vol":94359.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-26T00:00:00","DayHigh":7832.6,"Daylow":7700.0,"DayOpen":7820.0,"Dayclose":7790.4,"TotalVolume":186052.0,"TotalValue":1446230076.95,"DMCAP":165085.1,"del_vol":87207.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-23T00:00:00","DayHigh":7914.6,"Daylow":7768.9,"DayOpen":7859.8,"Dayclose":7795.75,"TotalVolume":141683.0,"TotalValue":1112505496.2,"DMCAP":165198.47,"del_vol":68988.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":7950.0,"Daylow":7830.6,"DayOpen":7950.0,"Dayclose":7859.55,"TotalVolume":112842.0,"TotalValue":887437209.05,"DMCAP":166550.45,"del_vol":45283.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-21T00:00:00","DayHigh":7930.0,"Daylow":7765.8,"DayOpen":7825.0,"Dayclose":7921.55,"TotalVolume":139006.0,"TotalValue":1094384737.7,"DMCAP":167864.28,"del_vol":55768.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-20T00:00:00","DayHigh":7881.0,"Daylow":7735.55,"DayOpen":7868.95,"Dayclose":7800.75,"TotalVolume":180753.0,"TotalValue":1409659024.1,"DMCAP":165304.43,"del_vol":86703.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-19T00:00:00","DayHigh":7984.4,"Daylow":7808.95,"DayOpen":7954.95,"Dayclose":7822.6,"TotalVolume":140445.0,"TotalValue":1104500051.55,"DMCAP":165767.45,"del_vol":58899.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-16T00:00:00","DayHigh":7925.0,"Daylow":7724.35,"DayOpen":7841.0,"Dayclose":7911.2,"TotalVolume":383686.0,"TotalValue":3004787090.3,"DMCAP":167644.95,"del_vol":184059.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-14T00:00:00","DayHigh":7815.0,"Daylow":7451.0,"DayOpen":7600.0,"Dayclose":7756.95,"TotalVolume":505429.0,"TotalValue":3874731775.2,"DMCAP":164376.27,"del_vol":176845.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-13T00:00:00","DayHigh":7788.75,"Daylow":7525.0,"DayOpen":7788.75,"Dayclose":7544.8,"TotalVolume":485092.0,"TotalValue":3695298984.05,"DMCAP":159880.63,"del_vol":233856.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-12T00:00:00","DayHigh":7989.95,"Daylow":7630.85,"DayOpen":7989.95,"Dayclose":7674.7,"TotalVolume":499233.0,"TotalValue":3884883506.95,"DMCAP":162633.32,"del_vol":165343.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-09T00:00:00","DayHigh":8263.75,"Daylow":7921.0,"DayOpen":8150.0,"Dayclose":7972.1,"TotalVolume":1288936.0,"TotalValue":10429625161.05,"DMCAP":168935.48,"del_vol":436843.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-08T00:00:00","DayHigh":8154.0,"Daylow":7776.0,"DayOpen":7881.0,"Dayclose":7942.3,"TotalVolume":630662.0,"TotalValue":5035303139.8,"DMCAP":168303.99,"del_vol":187920.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-07T00:00:00","DayHigh":7915.0,"Daylow":7470.35,"DayOpen":7556.0,"Dayclose":7870.4,"TotalVolume":470318.0,"TotalValue":3654730650.7,"DMCAP":166780.37,"del_vol":151088.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-06T00:00:00","DayHigh":7650.0,"Daylow":7428.0,"DayOpen":7446.75,"Dayclose":7465.7,"TotalVolume":271285.0,"TotalValue":2041471557.75,"DMCAP":158204.44,"del_vol":115615.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-05T00:00:00","DayHigh":7597.9,"Daylow":7236.8,"DayOpen":7402.1,"Dayclose":7465.7,"TotalVolume":335130.0,"TotalValue":2481825883.4,"DMCAP":158204.44,"del_vol":107373.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-02T00:00:00","DayHigh":7779.95,"Daylow":7547.55,"DayOpen":7695.05,"Dayclose":7578.8,"TotalVolume":195829.0,"TotalValue":1497649858.15,"DMCAP":160601.12,"del_vol":73524.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-08-01T00:00:00","DayHigh":7948.0,"Daylow":7735.0,"DayOpen":7896.85,"Dayclose":7769.8,"TotalVolume":143518.0,"TotalValue":1122010103.45,"DMCAP":164648.57,"del_vol":61400.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-31T00:00:00","DayHigh":7948.0,"Daylow":7790.0,"DayOpen":7798.2,"Dayclose":7896.85,"TotalVolume":274082.0,"TotalValue":2164829333.05,"DMCAP":167340.87,"del_vol":164228.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-30T00:00:00","DayHigh":8049.0,"Daylow":7830.0,"DayOpen":7990.0,"Dayclose":7843.45,"TotalVolume":136915.0,"TotalValue":1083543955.1,"DMCAP":166209.27,"del_vol":61936.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-29T00:00:00","DayHigh":7994.5,"Daylow":7812.05,"DayOpen":7899.0,"Dayclose":7974.3,"TotalVolume":207473.0,"TotalValue":1647005561.15,"DMCAP":168982.1,"del_vol":85643.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-26T00:00:00","DayHigh":7870.0,"Daylow":7649.35,"DayOpen":7698.95,"Dayclose":7851.25,"TotalVolume":237187.0,"TotalValue":1847556225.0,"DMCAP":166374.56,"del_vol":108004.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-25T00:00:00","DayHigh":7766.0,"Daylow":7410.05,"DayOpen":7450.0,"Dayclose":7623.8,"TotalVolume":304924.0,"TotalValue":2331963967.55,"DMCAP":161554.71,"del_vol":112703.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-24T00:00:00","DayHigh":7637.95,"Daylow":7435.0,"DayOpen":7549.95,"Dayclose":7522.6,"TotalVolume":388681.0,"TotalValue":2921533301.25,"DMCAP":159410.19,"del_vol":182783.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-23T00:00:00","DayHigh":7812.05,"Daylow":7053.2,"DayOpen":7766.95,"Dayclose":7503.05,"TotalVolume":714300.0,"TotalValue":5354513709.85,"DMCAP":158995.91,"del_vol":271514.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-22T00:00:00","DayHigh":7759.85,"Daylow":7425.0,"DayOpen":7525.15,"Dayclose":7716.95,"TotalVolume":363722.0,"TotalValue":2788588973.05,"DMCAP":163528.63,"del_vol":186811.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-19T00:00:00","DayHigh":7909.7,"Daylow":7600.0,"DayOpen":7900.0,"Dayclose":7620.5,"TotalVolume":355166.0,"TotalValue":2733043242.05,"DMCAP":161484.78,"del_vol":160729.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-18T00:00:00","DayHigh":8249.9,"Daylow":7713.35,"DayOpen":8234.7,"Dayclose":7893.15,"TotalVolume":715249.0,"TotalValue":5633279055.55,"DMCAP":167262.46,"del_vol":285403.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-16T00:00:00","DayHigh":8299.95,"Daylow":8184.95,"DayOpen":8289.0,"Dayclose":8232.3,"TotalVolume":212920.0,"TotalValue":1750797214.1,"DMCAP":174449.33,"del_vol":123734.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-15T00:00:00","DayHigh":8265.0,"Daylow":8114.75,"DayOpen":8210.3,"Dayclose":8251.15,"TotalVolume":279190.0,"TotalValue":2284638737.9,"DMCAP":174848.78,"del_vol":144216.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-12T00:00:00","DayHigh":8500.0,"Daylow":8191.0,"DayOpen":8400.0,"Dayclose":8209.25,"TotalVolume":406193.0,"TotalValue":3360366385.05,"DMCAP":173960.88,"del_vol":181347.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-11T00:00:00","DayHigh":8590.0,"Daylow":8427.0,"DayOpen":8585.05,"Dayclose":8457.95,"TotalVolume":134239.0,"TotalValue":1138440587.65,"DMCAP":179231.04,"del_vol":59093.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-10T00:00:00","DayHigh":8624.95,"Daylow":8381.6,"DayOpen":8624.95,"Dayclose":8542.85,"TotalVolume":178905.0,"TotalValue":1523096691.85,"DMCAP":181030.15,"del_vol":67401.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-09T00:00:00","DayHigh":8714.95,"Daylow":8567.15,"DayOpen":8615.0,"Dayclose":8591.0,"TotalVolume":195613.0,"TotalValue":1687481413.65,"DMCAP":182050.48,"del_vol":75751.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-08T00:00:00","DayHigh":8700.0,"Daylow":8492.0,"DayOpen":8700.0,"Dayclose":8559.55,"TotalVolume":161299.0,"TotalValue":1385304508.75,"DMCAP":181384.03,"del_vol":62642.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-05T00:00:00","DayHigh":8715.95,"Daylow":8604.45,"DayOpen":8715.95,"Dayclose":8679.4,"TotalVolume":222477.0,"TotalValue":1928284580.15,"DMCAP":183923.76,"del_vol":116193.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-04T00:00:00","DayHigh":8808.7,"Daylow":8580.15,"DayOpen":8680.0,"Dayclose":8715.8,"TotalVolume":329126.0,"TotalValue":2861105610.0,"DMCAP":184695.1,"del_vol":122544.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-03T00:00:00","DayHigh":8642.7,"Daylow":8530.0,"DayOpen":8536.0,"Dayclose":8617.85,"TotalVolume":235527.0,"TotalValue":2024066148.15,"DMCAP":182619.46,"del_vol":83052.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-02T00:00:00","DayHigh":8670.0,"Daylow":8414.05,"DayOpen":8589.95,"Dayclose":8514.2,"TotalVolume":240074.0,"TotalValue":2048819718.9,"DMCAP":180423.03,"del_vol":99528.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-07-01T00:00:00","DayHigh":8645.85,"Daylow":8461.35,"DayOpen":8490.9,"Dayclose":8587.4,"TotalVolume":251582.0,"TotalValue":2147320207.3,"DMCAP":181974.2,"del_vol":108889.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-28T00:00:00","DayHigh":8720.15,"Daylow":8437.0,"DayOpen":8720.0,"Dayclose":8490.9,"TotalVolume":400414.0,"TotalValue":3414729541.4,"DMCAP":179929.28,"del_vol":173338.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-27T00:00:00","DayHigh":8690.85,"Daylow":8327.55,"DayOpen":8380.5,"Dayclose":8643.05,"TotalVolume":654170.0,"TotalValue":5599424381.3,"DMCAP":183153.47,"del_vol":396247.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-26T00:00:00","DayHigh":8435.0,"Daylow":8235.7,"DayOpen":8426.0,"Dayclose":8390.85,"TotalVolume":336425.0,"TotalValue":2806725022.65,"DMCAP":177809.14,"del_vol":145176.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-25T00:00:00","DayHigh":8597.85,"Daylow":8385.05,"DayOpen":8494.95,"Dayclose":8399.65,"TotalVolume":244800.0,"TotalValue":2074995696.1,"DMCAP":177995.62,"del_vol":103792.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-24T00:00:00","DayHigh":8565.35,"Daylow":8250.75,"DayOpen":8389.05,"Dayclose":8465.3,"TotalVolume":435447.0,"TotalValue":3680662537.25,"DMCAP":179386.8,"del_vol":178931.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-21T00:00:00","DayHigh":8640.5,"Daylow":8355.0,"DayOpen":8590.0,"Dayclose":8399.4,"TotalVolume":318529.0,"TotalValue":2696893534.9,"DMCAP":177990.32,"del_vol":142623.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-20T00:00:00","DayHigh":8665.6,"Daylow":8385.6,"DayOpen":8600.0,"Dayclose":8539.3,"TotalVolume":409555.0,"TotalValue":3497803317.5,"DMCAP":180954.92,"del_vol":113619.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-19T00:00:00","DayHigh":8913.75,"Daylow":8521.0,"DayOpen":8904.0,"Dayclose":8544.0,"TotalVolume":601292.0,"TotalValue":5196021308.55,"DMCAP":181054.52,"del_vol":222310.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-18T00:00:00","DayHigh":9149.95,"Daylow":8801.1,"DayOpen":9149.95,"Dayclose":8867.0,"TotalVolume":517839.0,"TotalValue":4600400159.8,"DMCAP":187899.16,"del_vol":198571.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-14T00:00:00","DayHigh":9145.0,"Daylow":8453.05,"DayOpen":8506.65,"Dayclose":9020.0,"TotalVolume":1242412.0,"TotalValue":11086788322.1,"DMCAP":191141.35,"del_vol":228008.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-13T00:00:00","DayHigh":8489.9,"Daylow":8305.05,"DayOpen":8350.0,"Dayclose":8446.6,"TotalVolume":386195.0,"TotalValue":3254071691.1,"DMCAP":178990.53,"del_vol":158473.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-12T00:00:00","DayHigh":8325.0,"Daylow":8120.0,"DayOpen":8120.15,"Dayclose":8281.0,"TotalVolume":436181.0,"TotalValue":3609009374.5,"DMCAP":175481.33,"del_vol":200604.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":8334.4,"Daylow":8072.1,"DayOpen":8145.0,"Dayclose":8095.25,"TotalVolume":434290.0,"TotalValue":3562313475.25,"DMCAP":171545.13,"del_vol":155867.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-10T00:00:00","DayHigh":8200.0,"Daylow":7994.3,"DayOpen":8178.05,"Dayclose":8061.95,"TotalVolume":271789.0,"TotalValue":2200627748.3,"DMCAP":170839.47,"del_vol":115485.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-07T00:00:00","DayHigh":8101.2,"Daylow":7920.0,"DayOpen":8049.95,"Dayclose":8073.25,"TotalVolume":323673.0,"TotalValue":2592048043.2,"DMCAP":171078.93,"del_vol":128574.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-06T00:00:00","DayHigh":8144.7,"Daylow":7801.05,"DayOpen":7801.05,"Dayclose":7987.5,"TotalVolume":483840.0,"TotalValue":3852352725.55,"DMCAP":169261.81,"del_vol":153859.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-05T00:00:00","DayHigh":7899.95,"Daylow":7238.15,"DayOpen":7850.0,"Dayclose":7812.7,"TotalVolume":1097810.0,"TotalValue":8393744945.25,"DMCAP":165557.66,"del_vol":513159.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-04T00:00:00","DayHigh":8750.0,"Daylow":6982.4,"DayOpen":8750.0,"Dayclose":7666.75,"TotalVolume":1346607.0,"TotalValue":10525041753.55,"DMCAP":162464.85,"del_vol":541943.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-06-03T00:00:00","DayHigh":8765.0,"Daylow":8395.25,"DayOpen":8500.5,"Dayclose":8728.0,"TotalVolume":537121.0,"TotalValue":4631406104.85,"DMCAP":184953.63,"del_vol":205394.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-31T00:00:00","DayHigh":8351.0,"Daylow":8166.9,"DayOpen":8328.0,"Dayclose":8317.95,"TotalVolume":516112.0,"TotalValue":4277452749.45,"DMCAP":176264.33,"del_vol":261390.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-30T00:00:00","DayHigh":8291.65,"Daylow":8109.15,"DayOpen":8142.3,"Dayclose":8264.65,"TotalVolume":319976.0,"TotalValue":2627433107.05,"DMCAP":175134.86,"del_vol":141930.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-29T00:00:00","DayHigh":8248.45,"Daylow":8124.95,"DayOpen":8133.0,"Dayclose":8198.35,"TotalVolume":226167.0,"TotalValue":1851362022.1,"DMCAP":173729.9,"del_vol":105192.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-28T00:00:00","DayHigh":8374.7,"Daylow":8177.15,"DayOpen":8365.1,"Dayclose":8233.65,"TotalVolume":328008.0,"TotalValue":2705588040.5,"DMCAP":174477.94,"del_vol":139662.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-27T00:00:00","DayHigh":8470.0,"Daylow":8261.1,"DayOpen":8459.95,"Dayclose":8398.35,"TotalVolume":229846.0,"TotalValue":1921244439.2,"DMCAP":177968.07,"del_vol":85483.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-24T00:00:00","DayHigh":8508.75,"Daylow":8375.8,"DayOpen":8477.8,"Dayclose":8422.2,"TotalVolume":163314.0,"TotalValue":1379456272.65,"DMCAP":178473.47,"del_vol":48239.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-23T00:00:00","DayHigh":8490.0,"Daylow":8356.55,"DayOpen":8460.0,"Dayclose":8423.55,"TotalVolume":203242.0,"TotalValue":1711253843.15,"DMCAP":178502.08,"del_vol":76637.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-22T00:00:00","DayHigh":8590.0,"Daylow":8384.55,"DayOpen":8555.0,"Dayclose":8413.2,"TotalVolume":326374.0,"TotalValue":2760657300.9,"DMCAP":178282.75,"del_vol":124456.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-21T00:00:00","DayHigh":8599.8,"Daylow":8350.0,"DayOpen":8350.0,"Dayclose":8549.3,"TotalVolume":375839.0,"TotalValue":3186003613.9,"DMCAP":181166.83,"del_vol":155015.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-18T00:00:00","DayHigh":8442.4,"Daylow":8385.05,"DayOpen":8430.05,"Dayclose":8416.65,"TotalVolume":31642.0,"TotalValue":266262413.3,"DMCAP":178355.86,"del_vol":11827.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-17T00:00:00","DayHigh":8390.1,"Daylow":8235.0,"DayOpen":8300.0,"Dayclose":8371.35,"TotalVolume":319044.0,"TotalValue":2658226292.7,"DMCAP":177395.92,"del_vol":87112.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-16T00:00:00","DayHigh":8377.65,"Daylow":8027.6,"DayOpen":8084.3,"Dayclose":8305.15,"TotalVolume":1059012.0,"TotalValue":8760698013.45,"DMCAP":175993.08,"del_vol":301285.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-15T00:00:00","DayHigh":8125.0,"Daylow":7965.2,"DayOpen":8080.0,"Dayclose":8084.3,"TotalVolume":460611.0,"TotalValue":3710762719.6,"DMCAP":171313.09,"del_vol":134266.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-14T00:00:00","DayHigh":8119.9,"Daylow":7915.9,"DayOpen":8035.0,"Dayclose":8080.85,"TotalVolume":856307.0,"TotalValue":6872310146.5,"DMCAP":171239.98,"del_vol":190640.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-13T00:00:00","DayHigh":8188.95,"Daylow":7400.0,"DayOpen":7550.0,"Dayclose":7984.25,"TotalVolume":3294820.0,"TotalValue":25688876963.2,"DMCAP":169192.94,"del_vol":481895.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-10T00:00:00","DayHigh":7210.0,"Daylow":7030.0,"DayOpen":7040.0,"Dayclose":7178.35,"TotalVolume":509593.0,"TotalValue":3628166499.95,"DMCAP":152115.25,"del_vol":126686.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-09T00:00:00","DayHigh":7205.0,"Daylow":6961.05,"DayOpen":7205.0,"Dayclose":6985.1,"TotalVolume":412297.0,"TotalValue":2909828896.55,"DMCAP":148020.12,"del_vol":167300.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-08T00:00:00","DayHigh":7218.0,"Daylow":6802.8,"DayOpen":6905.6,"Dayclose":7186.75,"TotalVolume":545654.0,"TotalValue":3864609528.75,"DMCAP":152293.25,"del_vol":167516.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-07T00:00:00","DayHigh":7040.0,"Daylow":6826.55,"DayOpen":6977.0,"Dayclose":6888.45,"TotalVolume":384249.0,"TotalValue":2663731393.6,"DMCAP":145972.02,"del_vol":119284.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-06T00:00:00","DayHigh":7028.0,"Daylow":6710.0,"DayOpen":6710.0,"Dayclose":6940.35,"TotalVolume":689802.0,"TotalValue":4788974636.75,"DMCAP":147071.83,"del_vol":125481.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-03T00:00:00","DayHigh":6790.0,"Daylow":6638.1,"DayOpen":6709.85,"Dayclose":6698.55,"TotalVolume":337954.0,"TotalValue":2267085487.2,"DMCAP":141947.88,"del_vol":90429.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-05-02T00:00:00","DayHigh":6747.95,"Daylow":6545.0,"DayOpen":6585.0,"Dayclose":6682.5,"TotalVolume":317802.0,"TotalValue":2122801607.35,"DMCAP":141607.77,"del_vol":73215.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-30T00:00:00","DayHigh":6642.5,"Daylow":6454.0,"DayOpen":6500.0,"Dayclose":6540.75,"TotalVolume":393914.0,"TotalValue":2584596689.4,"DMCAP":138603.97,"del_vol":158257.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":6463.95,"Daylow":6349.2,"DayOpen":6460.6,"Dayclose":6451.9,"TotalVolume":158748.0,"TotalValue":1017318362.55,"DMCAP":136721.16,"del_vol":59441.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":6489.95,"Daylow":6377.8,"DayOpen":6470.0,"Dayclose":6410.45,"TotalVolume":163903.0,"TotalValue":1052865296.65,"DMCAP":135842.8,"del_vol":70142.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":6461.2,"Daylow":6345.5,"DayOpen":6374.0,"Dayclose":6431.7,"TotalVolume":260935.0,"TotalValue":1676312839.3,"DMCAP":136293.11,"del_vol":260935.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":6381.5,"Daylow":6300.05,"DayOpen":6366.8,"Dayclose":6343.85,"TotalVolume":239797.0,"TotalValue":1520983653.3,"DMCAP":134431.49,"del_vol":90539.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":6569.8,"Daylow":6295.4,"DayOpen":6569.8,"Dayclose":6307.45,"TotalVolume":550348.0,"TotalValue":3505984660.6,"DMCAP":133660.15,"del_vol":298496.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":6544.1,"Daylow":6308.0,"DayOpen":6375.0,"Dayclose":6525.3,"TotalVolume":384870.0,"TotalValue":2486175970.8,"DMCAP":138276.57,"del_vol":132947.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":6369.5,"Daylow":6245.0,"DayOpen":6369.5,"Dayclose":6292.6,"TotalVolume":286043.0,"TotalValue":1804029642.65,"DMCAP":133345.46,"del_vol":105039.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-18T00:00:00","DayHigh":6644.0,"Daylow":6310.0,"DayOpen":6643.45,"Dayclose":6369.5,"TotalVolume":1041299.0,"TotalValue":6692588091.95,"DMCAP":134975.04,"del_vol":307392.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-16T00:00:00","DayHigh":6666.0,"Daylow":6525.0,"DayOpen":6569.7,"Dayclose":6644.85,"TotalVolume":268622.0,"TotalValue":1773112458.5,"DMCAP":140809.94,"del_vol":78519.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":6729.05,"Daylow":6547.05,"DayOpen":6660.0,"Dayclose":6561.05,"TotalVolume":333967.0,"TotalValue":2207916230.0,"DMCAP":139034.14,"del_vol":333967.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":6773.1,"Daylow":6642.0,"DayOpen":6650.0,"Dayclose":6752.95,"TotalVolume":418148.0,"TotalValue":2817980701.55,"DMCAP":143100.67,"del_vol":189487.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":6666.0,"Daylow":6560.0,"DayOpen":6578.65,"Dayclose":6641.55,"TotalVolume":234204.0,"TotalValue":1551695389.05,"DMCAP":140740.01,"del_vol":98054.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":6721.6,"Daylow":6495.65,"DayOpen":6719.0,"Dayclose":6529.8,"TotalVolume":317551.0,"TotalValue":2101288213.85,"DMCAP":138371.93,"del_vol":176976.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-08T00:00:00","DayHigh":6747.9,"Daylow":6630.5,"DayOpen":6670.0,"Dayclose":6699.75,"TotalVolume":179056.0,"TotalValue":1198929777.0,"DMCAP":141973.31,"del_vol":61515.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-05T00:00:00","DayHigh":6683.7,"Daylow":6515.0,"DayOpen":6521.1,"Dayclose":6669.85,"TotalVolume":382254.0,"TotalValue":2525649838.1,"DMCAP":141339.71,"del_vol":89553.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-04T00:00:00","DayHigh":6622.45,"Daylow":6490.05,"DayOpen":6593.0,"Dayclose":6501.8,"TotalVolume":325004.0,"TotalValue":2129545431.6,"DMCAP":137778.59,"del_vol":146730.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-03T00:00:00","DayHigh":6520.0,"Daylow":6431.85,"DayOpen":6458.0,"Dayclose":6504.05,"TotalVolume":217760.0,"TotalValue":1412908572.2,"DMCAP":137826.27,"del_vol":72382.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-02T00:00:00","DayHigh":6545.0,"Daylow":6372.65,"DayOpen":6545.0,"Dayclose":6429.85,"TotalVolume":280233.0,"TotalValue":1800992093.9,"DMCAP":136253.91,"del_vol":95437.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-04-01T00:00:00","DayHigh":6568.3,"Daylow":6397.05,"DayOpen":6422.45,"Dayclose":6504.65,"TotalVolume":396061.0,"TotalValue":2576767293.6,"DMCAP":137838.98,"del_vol":124123.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-28T00:00:00","DayHigh":6471.95,"Daylow":6222.8,"DayOpen":6280.0,"Dayclose":6360.85,"TotalVolume":722060.0,"TotalValue":4591682989.0,"DMCAP":134791.74,"del_vol":253046.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-27T00:00:00","DayHigh":6341.9,"Daylow":6086.0,"DayOpen":6110.0,"Dayclose":6279.35,"TotalVolume":1232034.0,"TotalValue":7740117743.45,"DMCAP":133064.69,"del_vol":247813.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-26T00:00:00","DayHigh":5986.6,"Daylow":5875.3,"DayOpen":5881.0,"Dayclose":5929.8,"TotalVolume":383434.0,"TotalValue":2273282955.5,"DMCAP":125657.43,"del_vol":187490.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-22T00:00:00","DayHigh":6034.05,"Daylow":5835.05,"DayOpen":5875.0,"Dayclose":5967.4,"TotalVolume":514271.0,"TotalValue":3046150080.9,"DMCAP":126454.2,"del_vol":221971.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-21T00:00:00","DayHigh":5877.0,"Daylow":5750.0,"DayOpen":5760.0,"Dayclose":5864.9,"TotalVolume":381358.0,"TotalValue":2226589051.2,"DMCAP":124282.14,"del_vol":163302.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-20T00:00:00","DayHigh":5769.85,"Daylow":5560.0,"DayOpen":5680.0,"Dayclose":5733.7,"TotalVolume":272707.0,"TotalValue":1548980556.4,"DMCAP":121501.9,"del_vol":86791.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-19T00:00:00","DayHigh":5787.5,"Daylow":5611.5,"DayOpen":5787.5,"Dayclose":5628.6,"TotalVolume":245880.0,"TotalValue":1398794362.55,"DMCAP":119274.75,"del_vol":105026.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-18T00:00:00","DayHigh":5785.0,"Daylow":5616.55,"DayOpen":5645.0,"Dayclose":5766.75,"TotalVolume":306134.0,"TotalValue":1748957151.6,"DMCAP":122202.26,"del_vol":102550.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-15T00:00:00","DayHigh":5789.8,"Daylow":5585.5,"DayOpen":5650.0,"Dayclose":5616.55,"TotalVolume":810054.0,"TotalValue":4593468407.55,"DMCAP":119019.4,"del_vol":317363.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-14T00:00:00","DayHigh":5658.3,"Daylow":5520.0,"DayOpen":5614.9,"Dayclose":5625.4,"TotalVolume":354416.0,"TotalValue":1984993855.6,"DMCAP":119206.94,"del_vol":196431.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-13T00:00:00","DayHigh":5809.35,"Daylow":5572.7,"DayOpen":5749.9,"Dayclose":5597.25,"TotalVolume":454668.0,"TotalValue":2573533995.0,"DMCAP":118610.42,"del_vol":218584.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-12T00:00:00","DayHigh":5855.0,"Daylow":5690.0,"DayOpen":5850.0,"Dayclose":5718.0,"TotalVolume":310813.0,"TotalValue":1795197109.85,"DMCAP":121169.21,"del_vol":121692.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-11T00:00:00","DayHigh":5933.9,"Daylow":5770.75,"DayOpen":5801.05,"Dayclose":5841.35,"TotalVolume":693540.0,"TotalValue":4064982107.6,"DMCAP":123783.1,"del_vol":273072.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-07T00:00:00","DayHigh":5792.0,"Daylow":5675.0,"DayOpen":5697.05,"Dayclose":5770.75,"TotalVolume":289128.0,"TotalValue":1664366367.15,"DMCAP":122287.03,"del_vol":135981.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-06T00:00:00","DayHigh":5720.0,"Daylow":5588.45,"DayOpen":5660.0,"Dayclose":5700.7,"TotalVolume":401305.0,"TotalValue":2272181430.5,"DMCAP":120802.61,"del_vol":157709.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-05T00:00:00","DayHigh":5695.0,"Daylow":5571.45,"DayOpen":5620.0,"Dayclose":5680.85,"TotalVolume":340244.0,"TotalValue":1923328404.6,"DMCAP":120381.97,"del_vol":117539.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-04T00:00:00","DayHigh":5665.0,"Daylow":5488.85,"DayOpen":5490.0,"Dayclose":5631.55,"TotalVolume":484602.0,"TotalValue":2716796241.15,"DMCAP":119337.26,"del_vol":138961.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-02T00:00:00","DayHigh":5525.0,"Daylow":5480.0,"DayOpen":5485.0,"Dayclose":5499.55,"TotalVolume":10430.0,"TotalValue":57441304.2,"DMCAP":116540.07,"del_vol":4138.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-03-01T00:00:00","DayHigh":5524.6,"Daylow":5455.0,"DayOpen":5498.0,"Dayclose":5489.85,"TotalVolume":345570.0,"TotalValue":1896975853.15,"DMCAP":116334.52,"del_vol":128577.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-29T00:00:00","DayHigh":5485.0,"Daylow":5350.45,"DayOpen":5444.95,"Dayclose":5444.95,"TotalVolume":527441.0,"TotalValue":2863408833.45,"DMCAP":115383.05,"del_vol":219074.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-28T00:00:00","DayHigh":5552.0,"Daylow":5380.25,"DayOpen":5440.0,"Dayclose":5428.6,"TotalVolume":785448.0,"TotalValue":4293323483.25,"DMCAP":115036.58,"del_vol":158766.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-27T00:00:00","DayHigh":5474.75,"Daylow":5245.5,"DayOpen":5270.0,"Dayclose":5450.5,"TotalVolume":656105.0,"TotalValue":3539164400.3,"DMCAP":115500.66,"del_vol":133908.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-26T00:00:00","DayHigh":5432.3,"Daylow":5136.05,"DayOpen":5359.05,"Dayclose":5296.2,"TotalVolume":1164768.0,"TotalValue":6150888116.05,"DMCAP":112230.91,"del_vol":386813.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-23T00:00:00","DayHigh":5518.1,"Daylow":5320.65,"DayOpen":5420.0,"Dayclose":5392.05,"TotalVolume":1578299.0,"TotalValue":8539728406.0,"DMCAP":114262.06,"del_vol":284579.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-22T00:00:00","DayHigh":5450.0,"Daylow":5081.6,"DayOpen":5200.0,"Dayclose":5425.0,"TotalVolume":4222692.0,"TotalValue":22420638894.0,"DMCAP":114960.29,"del_vol":479588.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":5134.0,"Daylow":4640.0,"DayOpen":4640.0,"Dayclose":4984.7,"TotalVolume":4404765.0,"TotalValue":21590340850.9,"DMCAP":105629.97,"del_vol":487753.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":4547.0,"Daylow":4461.6,"DayOpen":4514.75,"Dayclose":4524.5,"TotalVolume":169172.0,"TotalValue":763518054.35,"DMCAP":95877.94,"del_vol":69165.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":4555.85,"Daylow":4449.15,"DayOpen":4540.0,"Dayclose":4488.85,"TotalVolume":155541.0,"TotalValue":698653478.75,"DMCAP":95122.49,"del_vol":56930.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-16T00:00:00","DayHigh":4539.7,"Daylow":4469.45,"DayOpen":4510.0,"Dayclose":4524.15,"TotalVolume":185797.0,"TotalValue":839451088.65,"DMCAP":95870.53,"del_vol":104210.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-15T00:00:00","DayHigh":4587.9,"Daylow":4460.65,"DayOpen":4575.0,"Dayclose":4468.6,"TotalVolume":286311.0,"TotalValue":1284119058.15,"DMCAP":94693.38,"del_vol":178810.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-14T00:00:00","DayHigh":4621.1,"Daylow":4427.85,"DayOpen":4441.85,"Dayclose":4558.4,"TotalVolume":371445.0,"TotalValue":1692430976.9,"DMCAP":96596.31,"del_vol":168718.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-13T00:00:00","DayHigh":4485.35,"Daylow":4375.8,"DayOpen":4448.0,"Dayclose":4464.85,"TotalVolume":290402.0,"TotalValue":1291409018.7,"DMCAP":94613.91,"del_vol":165132.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-12T00:00:00","DayHigh":4552.3,"Daylow":4400.0,"DayOpen":4484.9,"Dayclose":4428.4,"TotalVolume":149594.0,"TotalValue":669362063.25,"DMCAP":93841.5,"del_vol":77731.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-09T00:00:00","DayHigh":4501.45,"Daylow":4412.7,"DayOpen":4464.0,"Dayclose":4489.45,"TotalVolume":203496.0,"TotalValue":907978889.05,"DMCAP":95135.21,"del_vol":133896.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-08T00:00:00","DayHigh":4610.0,"Daylow":4440.1,"DayOpen":4610.0,"Dayclose":4450.4,"TotalVolume":132187.0,"TotalValue":596254523.4,"DMCAP":94307.7,"del_vol":52752.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-07T00:00:00","DayHigh":4629.3,"Daylow":4434.5,"DayOpen":4434.55,"Dayclose":4575.1,"TotalVolume":281178.0,"TotalValue":1280581921.95,"DMCAP":96950.2,"del_vol":87199.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-06T00:00:00","DayHigh":4423.6,"Daylow":4362.05,"DayOpen":4378.0,"Dayclose":4403.0,"TotalVolume":177927.0,"TotalValue":783135723.25,"DMCAP":93303.26,"del_vol":105864.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-05T00:00:00","DayHigh":4538.5,"Daylow":4343.75,"DayOpen":4500.0,"Dayclose":4368.2,"TotalVolume":290961.0,"TotalValue":1288641726.2,"DMCAP":92565.82,"del_vol":149859.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-02T00:00:00","DayHigh":4594.95,"Daylow":4463.0,"DayOpen":4546.05,"Dayclose":4480.45,"TotalVolume":315504.0,"TotalValue":1420871697.25,"DMCAP":94944.49,"del_vol":124724.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-02-01T00:00:00","DayHigh":4698.0,"Daylow":4340.3,"DayOpen":4692.0,"Dayclose":4546.05,"TotalVolume":825760.0,"TotalValue":3710372199.55,"DMCAP":96334.61,"del_vol":291360.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-31T00:00:00","DayHigh":4762.75,"Daylow":4631.0,"DayOpen":4749.0,"Dayclose":4671.6,"TotalVolume":292837.0,"TotalValue":1366938421.6,"DMCAP":98995.12,"del_vol":184739.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-30T00:00:00","DayHigh":4860.0,"Daylow":4715.95,"DayOpen":4825.0,"Dayclose":4729.75,"TotalVolume":152802.0,"TotalValue":732015735.9,"DMCAP":100227.36,"del_vol":84896.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-29T00:00:00","DayHigh":4807.15,"Daylow":4715.4,"DayOpen":4751.0,"Dayclose":4791.55,"TotalVolume":87854.0,"TotalValue":418591830.9,"DMCAP":101536.96,"del_vol":27368.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-25T00:00:00","DayHigh":4794.95,"Daylow":4665.0,"DayOpen":4768.0,"Dayclose":4739.3,"TotalVolume":114581.0,"TotalValue":539654284.4,"DMCAP":100429.74,"del_vol":47571.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-24T00:00:00","DayHigh":4814.9,"Daylow":4613.8,"DayOpen":4764.95,"Dayclose":4731.25,"TotalVolume":293735.0,"TotalValue":1388124856.7,"DMCAP":100259.15,"del_vol":122226.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-23T00:00:00","DayHigh":4897.0,"Daylow":4735.9,"DayOpen":4750.95,"Dayclose":4770.55,"TotalVolume":348426.0,"TotalValue":1683134549.6,"DMCAP":101091.95,"del_vol":178276.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-20T00:00:00","DayHigh":4845.0,"Daylow":4730.0,"DayOpen":4845.0,"Dayclose":4750.95,"TotalVolume":49467.0,"TotalValue":236948043.25,"DMCAP":100676.61,"del_vol":18197.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-19T00:00:00","DayHigh":4844.1,"Daylow":4738.45,"DayOpen":4738.45,"Dayclose":4820.45,"TotalVolume":132723.0,"TotalValue":639079289.4,"DMCAP":102149.37,"del_vol":54400.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-18T00:00:00","DayHigh":4797.4,"Daylow":4665.0,"DayOpen":4765.0,"Dayclose":4710.35,"TotalVolume":151382.0,"TotalValue":715482761.55,"DMCAP":99816.26,"del_vol":60509.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-17T00:00:00","DayHigh":4863.7,"Daylow":4731.4,"DayOpen":4798.0,"Dayclose":4773.05,"TotalVolume":163852.0,"TotalValue":786917300.6,"DMCAP":101144.93,"del_vol":74431.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-16T00:00:00","DayHigh":4842.3,"Daylow":4750.05,"DayOpen":4770.0,"Dayclose":4809.3,"TotalVolume":192280.0,"TotalValue":922815495.45,"DMCAP":101913.09,"del_vol":96163.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-15T00:00:00","DayHigh":4809.0,"Daylow":4725.0,"DayOpen":4809.0,"Dayclose":4752.9,"TotalVolume":104057.0,"TotalValue":495109350.1,"DMCAP":100717.93,"del_vol":33348.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-12T00:00:00","DayHigh":4909.9,"Daylow":4771.65,"DayOpen":4909.9,"Dayclose":4783.95,"TotalVolume":145377.0,"TotalValue":698349535.65,"DMCAP":101375.91,"del_vol":60715.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-11T00:00:00","DayHigh":4990.05,"Daylow":4860.0,"DayOpen":4947.95,"Dayclose":4871.85,"TotalVolume":87455.0,"TotalValue":430004403.2,"DMCAP":103238.58,"del_vol":29723.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-10T00:00:00","DayHigh":4957.6,"Daylow":4873.45,"DayOpen":4929.95,"Dayclose":4935.7,"TotalVolume":241276.0,"TotalValue":1186817507.15,"DMCAP":104591.62,"del_vol":97803.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-09T00:00:00","DayHigh":4973.65,"Daylow":4780.0,"DayOpen":4784.0,"Dayclose":4920.4,"TotalVolume":571239.0,"TotalValue":2809146320.85,"DMCAP":104267.4,"del_vol":188120.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-08T00:00:00","DayHigh":4856.0,"Daylow":4740.0,"DayOpen":4856.0,"Dayclose":4752.95,"TotalVolume":60882.0,"TotalValue":290883221.0,"DMCAP":100718.99,"del_vol":21307.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-05T00:00:00","DayHigh":4900.0,"Daylow":4802.0,"DayOpen":4855.95,"Dayclose":4832.35,"TotalVolume":118877.0,"TotalValue":576419600.1,"DMCAP":102401.54,"del_vol":42593.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-04T00:00:00","DayHigh":4866.0,"Daylow":4770.05,"DayOpen":4818.9,"Dayclose":4824.75,"TotalVolume":266936.0,"TotalValue":1289612977.0,"DMCAP":102240.49,"del_vol":154190.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-03T00:00:00","DayHigh":4829.9,"Daylow":4699.1,"DayOpen":4714.0,"Dayclose":4775.55,"TotalVolume":291954.0,"TotalValue":1396726863.5,"DMCAP":101197.9,"del_vol":145345.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-02T00:00:00","DayHigh":4713.0,"Daylow":4600.0,"DayOpen":4699.95,"Dayclose":4701.6,"TotalVolume":178550.0,"TotalValue":832229078.45,"DMCAP":99630.84,"del_vol":81546.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2024-01-01T00:00:00","DayHigh":4715.0,"Daylow":4653.8,"DayOpen":4674.85,"Dayclose":4682.2,"TotalVolume":84544.0,"TotalValue":395935611.7,"DMCAP":99219.74,"del_vol":33919.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-29T00:00:00","DayHigh":4688.0,"Daylow":4618.6,"DayOpen":4669.0,"Dayclose":4674.85,"TotalVolume":147991.0,"TotalValue":689249658.55,"DMCAP":99063.99,"del_vol":67124.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-28T00:00:00","DayHigh":4765.4,"Daylow":4622.0,"DayOpen":4746.7,"Dayclose":4642.95,"TotalVolume":478064.0,"TotalValue":2228837138.85,"DMCAP":98388.0,"del_vol":360849.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-27T00:00:00","DayHigh":4822.9,"Daylow":4724.0,"DayOpen":4799.95,"Dayclose":4733.6,"TotalVolume":165313.0,"TotalValue":788510955.25,"DMCAP":100308.95,"del_vol":89909.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-26T00:00:00","DayHigh":4824.0,"Daylow":4747.25,"DayOpen":4771.35,"Dayclose":4771.35,"TotalVolume":121004.0,"TotalValue":578573281.65,"DMCAP":101108.9,"del_vol":61792.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-22T00:00:00","DayHigh":4765.0,"Daylow":4686.1,"DayOpen":4723.0,"Dayclose":4759.0,"TotalVolume":155535.0,"TotalValue":736526028.4,"DMCAP":100847.2,"del_vol":73678.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-21T00:00:00","DayHigh":4705.45,"Daylow":4529.1,"DayOpen":4599.2,"Dayclose":4684.5,"TotalVolume":191984.0,"TotalValue":891811193.4,"DMCAP":99268.48,"del_vol":54649.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":4895.0,"Daylow":4562.15,"DayOpen":4854.0,"Dayclose":4614.35,"TotalVolume":347680.0,"TotalValue":1650259703.5,"DMCAP":97781.94,"del_vol":127723.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-19T00:00:00","DayHigh":4925.6,"Daylow":4800.05,"DayOpen":4922.0,"Dayclose":4838.95,"TotalVolume":223298.0,"TotalValue":1081392436.05,"DMCAP":102541.4,"del_vol":102632.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-18T00:00:00","DayHigh":4957.0,"Daylow":4781.85,"DayOpen":4834.0,"Dayclose":4888.4,"TotalVolume":356079.0,"TotalValue":1740263062.65,"DMCAP":103589.29,"del_vol":152423.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-15T00:00:00","DayHigh":4929.55,"Daylow":4763.6,"DayOpen":4806.05,"Dayclose":4835.1,"TotalVolume":371899.0,"TotalValue":1801507513.7,"DMCAP":102459.82,"del_vol":159572.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-14T00:00:00","DayHigh":4834.95,"Daylow":4734.7,"DayOpen":4801.4,"Dayclose":4792.4,"TotalVolume":150017.0,"TotalValue":719295224.65,"DMCAP":101554.97,"del_vol":82483.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-13T00:00:00","DayHigh":4777.3,"Daylow":4675.05,"DayOpen":4730.95,"Dayclose":4767.35,"TotalVolume":166968.0,"TotalValue":789717813.3,"DMCAP":101024.14,"del_vol":85823.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-12T00:00:00","DayHigh":4819.75,"Daylow":4690.05,"DayOpen":4798.1,"Dayclose":4721.3,"TotalVolume":201663.0,"TotalValue":953650467.35,"DMCAP":100048.3,"del_vol":109531.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":4833.5,"Daylow":4760.05,"DayOpen":4778.0,"Dayclose":4786.85,"TotalVolume":148181.0,"TotalValue":710589601.6,"DMCAP":101437.36,"del_vol":62478.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":4843.35,"Daylow":4684.45,"DayOpen":4789.9,"Dayclose":4746.8,"TotalVolume":231897.0,"TotalValue":1107290718.1,"DMCAP":100588.67,"del_vol":84582.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-07T00:00:00","DayHigh":4790.25,"Daylow":4699.55,"DayOpen":4750.05,"Dayclose":4744.8,"TotalVolume":177991.0,"TotalValue":842972084.15,"DMCAP":100546.29,"del_vol":89941.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-06T00:00:00","DayHigh":4885.45,"Daylow":4721.75,"DayOpen":4855.0,"Dayclose":4738.4,"TotalVolume":248801.0,"TotalValue":1196888512.8,"DMCAP":100410.66,"del_vol":84100.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-05T00:00:00","DayHigh":4865.05,"Daylow":4591.65,"DayOpen":4662.7,"Dayclose":4846.6,"TotalVolume":860640.0,"TotalValue":4090352097.85,"DMCAP":102703.51,"del_vol":358269.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-04T00:00:00","DayHigh":4683.0,"Daylow":4419.1,"DayOpen":4419.75,"Dayclose":4630.75,"TotalVolume":798523.0,"TotalValue":3675284115.9,"DMCAP":98129.47,"del_vol":333654.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-12-01T00:00:00","DayHigh":4449.0,"Daylow":4375.8,"DayOpen":4449.0,"Dayclose":4387.25,"TotalVolume":150704.0,"TotalValue":663884142.95,"DMCAP":92969.5,"del_vol":68277.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-30T00:00:00","DayHigh":4465.0,"Daylow":4234.1,"DayOpen":4256.0,"Dayclose":4419.75,"TotalVolume":558962.0,"TotalValue":2447007262.7,"DMCAP":93658.2,"del_vol":346780.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-29T00:00:00","DayHigh":4274.2,"Daylow":4231.65,"DayOpen":4263.25,"Dayclose":4244.05,"TotalVolume":78223.0,"TotalValue":333035259.9,"DMCAP":89934.97,"del_vol":34875.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-28T00:00:00","DayHigh":4289.0,"Daylow":4195.55,"DayOpen":4289.0,"Dayclose":4255.25,"TotalVolume":184551.0,"TotalValue":781326496.95,"DMCAP":90172.31,"del_vol":95099.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-24T00:00:00","DayHigh":4276.45,"Daylow":4224.0,"DayOpen":4265.0,"Dayclose":4262.35,"TotalVolume":116246.0,"TotalValue":494554395.05,"DMCAP":90322.77,"del_vol":55851.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-23T00:00:00","DayHigh":4279.95,"Daylow":4220.0,"DayOpen":4250.0,"Dayclose":4260.55,"TotalVolume":82762.0,"TotalValue":352128532.55,"DMCAP":90284.62,"del_vol":25321.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-22T00:00:00","DayHigh":4375.65,"Daylow":4220.3,"DayOpen":4360.1,"Dayclose":4234.4,"TotalVolume":176385.0,"TotalValue":752379555.0,"DMCAP":89730.48,"del_vol":62649.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-21T00:00:00","DayHigh":4429.9,"Daylow":4335.05,"DayOpen":4393.95,"Dayclose":4345.3,"TotalVolume":345900.0,"TotalValue":1511220579.8,"DMCAP":92080.55,"del_vol":106294.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-20T00:00:00","DayHigh":4365.35,"Daylow":4295.0,"DayOpen":4316.0,"Dayclose":4347.0,"TotalVolume":243547.0,"TotalValue":1056593121.65,"DMCAP":92116.57,"del_vol":124366.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-17T00:00:00","DayHigh":4298.0,"Daylow":4215.75,"DayOpen":4242.0,"Dayclose":4285.05,"TotalVolume":121481.0,"TotalValue":519034310.75,"DMCAP":90803.8,"del_vol":52445.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-16T00:00:00","DayHigh":4286.9,"Daylow":4210.05,"DayOpen":4285.0,"Dayclose":4232.75,"TotalVolume":130755.0,"TotalValue":553113622.25,"DMCAP":89695.52,"del_vol":50665.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-15T00:00:00","DayHigh":4304.95,"Daylow":4252.0,"DayOpen":4292.7,"Dayclose":4258.8,"TotalVolume":95758.0,"TotalValue":408689233.85,"DMCAP":90247.54,"del_vol":38164.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-13T00:00:00","DayHigh":4307.85,"Daylow":4202.55,"DayOpen":4235.9,"Dayclose":4262.75,"TotalVolume":157036.0,"TotalValue":670070672.75,"DMCAP":90331.24,"del_vol":49092.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-12T00:00:00","DayHigh":4284.4,"Daylow":4207.65,"DayOpen":4265.95,"Dayclose":4235.15,"TotalVolume":31594.0,"TotalValue":134109801.2,"DMCAP":89746.38,"del_vol":12472.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-10T00:00:00","DayHigh":4382.95,"Daylow":4223.0,"DayOpen":4328.0,"Dayclose":4239.3,"TotalVolume":640836.0,"TotalValue":2759599001.8,"DMCAP":89834.32,"del_vol":192621.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-09T00:00:00","DayHigh":4372.95,"Daylow":4216.0,"DayOpen":4284.9,"Dayclose":4310.5,"TotalVolume":522498.0,"TotalValue":2242682250.6,"DMCAP":91343.11,"del_vol":164077.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-08T00:00:00","DayHigh":4288.0,"Daylow":4218.05,"DayOpen":4239.0,"Dayclose":4275.55,"TotalVolume":216669.0,"TotalValue":922102103.45,"DMCAP":90602.49,"del_vol":116770.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-07T00:00:00","DayHigh":4233.15,"Daylow":4173.0,"DayOpen":4214.0,"Dayclose":4208.8,"TotalVolume":122172.0,"TotalValue":513605295.35,"DMCAP":89188.0,"del_vol":60067.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-06T00:00:00","DayHigh":4223.55,"Daylow":4141.3,"DayOpen":4195.0,"Dayclose":4203.7,"TotalVolume":231433.0,"TotalValue":969984584.7,"DMCAP":89079.92,"del_vol":148659.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-03T00:00:00","DayHigh":4180.0,"Daylow":4078.05,"DayOpen":4105.5,"Dayclose":4167.5,"TotalVolume":183990.0,"TotalValue":760642064.6,"DMCAP":88312.82,"del_vol":82342.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":4112.7,"Daylow":4067.55,"DayOpen":4089.7,"Dayclose":4076.95,"TotalVolume":170196.0,"TotalValue":695430310.9,"DMCAP":86393.98,"del_vol":112843.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-11-01T00:00:00","DayHigh":4147.0,"Daylow":4044.9,"DayOpen":4120.0,"Dayclose":4055.0,"TotalVolume":187184.0,"TotalValue":766872986.5,"DMCAP":85928.85,"del_vol":91094.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-31T00:00:00","DayHigh":4125.0,"Daylow":4028.85,"DayOpen":4099.0,"Dayclose":4109.3,"TotalVolume":205697.0,"TotalValue":838634107.9,"DMCAP":87079.51,"del_vol":78431.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-30T00:00:00","DayHigh":4101.0,"Daylow":3990.55,"DayOpen":4036.6,"Dayclose":4070.2,"TotalVolume":114014.0,"TotalValue":463651028.25,"DMCAP":86250.95,"del_vol":37043.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-27T00:00:00","DayHigh":4085.5,"Daylow":3969.05,"DayOpen":3989.95,"Dayclose":4008.5,"TotalVolume":262816.0,"TotalValue":1060896051.65,"DMCAP":84943.47,"del_vol":111289.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-26T00:00:00","DayHigh":3995.35,"Daylow":3850.0,"DayOpen":3930.0,"Dayclose":3958.25,"TotalVolume":302100.0,"TotalValue":1182332824.2,"DMCAP":83878.63,"del_vol":161603.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-25T00:00:00","DayHigh":4020.25,"Daylow":3895.3,"DayOpen":3949.0,"Dayclose":3930.5,"TotalVolume":261645.0,"TotalValue":1030328513.0,"DMCAP":83290.59,"del_vol":148197.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-23T00:00:00","DayHigh":4041.2,"Daylow":3930.0,"DayOpen":4021.7,"Dayclose":3942.7,"TotalVolume":162161.0,"TotalValue":644788361.9,"DMCAP":83549.12,"del_vol":55085.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-20T00:00:00","DayHigh":4094.0,"Daylow":4001.0,"DayOpen":4089.95,"Dayclose":4015.3,"TotalVolume":204827.0,"TotalValue":825111769.5,"DMCAP":85087.57,"del_vol":106007.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-19T00:00:00","DayHigh":4121.6,"Daylow":4032.25,"DayOpen":4098.3,"Dayclose":4094.15,"TotalVolume":388946.0,"TotalValue":1584390522.75,"DMCAP":86758.47,"del_vol":213916.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-18T00:00:00","DayHigh":4339.4,"Daylow":4083.05,"DayOpen":4298.0,"Dayclose":4098.3,"TotalVolume":621225.0,"TotalValue":2590620617.55,"DMCAP":86846.41,"del_vol":273128.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-17T00:00:00","DayHigh":4307.85,"Daylow":4254.25,"DayOpen":4287.95,"Dayclose":4283.6,"TotalVolume":130579.0,"TotalValue":559548767.3,"DMCAP":90773.07,"del_vol":48763.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-16T00:00:00","DayHigh":4299.4,"Daylow":4225.9,"DayOpen":4239.95,"Dayclose":4281.45,"TotalVolume":264960.0,"TotalValue":1132561002.7,"DMCAP":90727.51,"del_vol":157930.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-13T00:00:00","DayHigh":4235.0,"Daylow":4190.0,"DayOpen":4200.0,"Dayclose":4229.2,"TotalVolume":149733.0,"TotalValue":632039818.05,"DMCAP":89620.29,"del_vol":99801.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-12T00:00:00","DayHigh":4236.95,"Daylow":4190.1,"DayOpen":4202.05,"Dayclose":4216.05,"TotalVolume":246829.0,"TotalValue":1041077616.45,"DMCAP":89341.63,"del_vol":162454.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-11T00:00:00","DayHigh":4226.3,"Daylow":4170.0,"DayOpen":4213.3,"Dayclose":4185.4,"TotalVolume":158952.0,"TotalValue":666737238.8,"DMCAP":88692.13,"del_vol":80191.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-10T00:00:00","DayHigh":4205.85,"Daylow":4088.05,"DayOpen":4119.9,"Dayclose":4192.7,"TotalVolume":244817.0,"TotalValue":1020437268.6,"DMCAP":88846.82,"del_vol":139364.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-09T00:00:00","DayHigh":4122.1,"Daylow":4060.0,"DayOpen":4122.1,"Dayclose":4099.7,"TotalVolume":122211.0,"TotalValue":500323535.95,"DMCAP":86876.08,"del_vol":58512.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-06T00:00:00","DayHigh":4145.0,"Daylow":4068.0,"DayOpen":4080.05,"Dayclose":4133.1,"TotalVolume":207353.0,"TotalValue":853127332.1,"DMCAP":87583.85,"del_vol":97454.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-05T00:00:00","DayHigh":4107.15,"Daylow":3997.5,"DayOpen":4032.0,"Dayclose":4067.8,"TotalVolume":310894.0,"TotalValue":1259462843.85,"DMCAP":86200.09,"del_vol":163512.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-04T00:00:00","DayHigh":4089.85,"Daylow":3978.35,"DayOpen":4055.2,"Dayclose":3997.5,"TotalVolume":438394.0,"TotalValue":1763806566.9,"DMCAP":84710.37,"del_vol":277121.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-10-03T00:00:00","DayHigh":4149.95,"Daylow":4058.15,"DayOpen":4103.95,"Dayclose":4091.95,"TotalVolume":303772.0,"TotalValue":1244513327.55,"DMCAP":86711.85,"del_vol":185776.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-29T00:00:00","DayHigh":4147.95,"Daylow":4089.6,"DayOpen":4120.0,"Dayclose":4098.25,"TotalVolume":270878.0,"TotalValue":1114262583.95,"DMCAP":86845.35,"del_vol":159747.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-28T00:00:00","DayHigh":4250.0,"Daylow":4087.7,"DayOpen":4250.0,"Dayclose":4101.7,"TotalVolume":259081.0,"TotalValue":1075656454.1,"DMCAP":86918.46,"del_vol":143969.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-27T00:00:00","DayHigh":4240.25,"Daylow":4168.8,"DayOpen":4225.0,"Dayclose":4233.35,"TotalVolume":217834.0,"TotalValue":917827858.35,"DMCAP":89708.23,"del_vol":124923.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-26T00:00:00","DayHigh":4223.0,"Daylow":4151.3,"DayOpen":4160.1,"Dayclose":4205.2,"TotalVolume":179832.0,"TotalValue":753868174.95,"DMCAP":89111.71,"del_vol":87954.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-25T00:00:00","DayHigh":4219.65,"Daylow":4123.0,"DayOpen":4219.3,"Dayclose":4176.9,"TotalVolume":274277.0,"TotalValue":1139806302.95,"DMCAP":88512.01,"del_vol":153903.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-22T00:00:00","DayHigh":4317.0,"Daylow":4165.0,"DayOpen":4317.0,"Dayclose":4187.0,"TotalVolume":250138.0,"TotalValue":1050287105.75,"DMCAP":88726.04,"del_vol":119715.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-21T00:00:00","DayHigh":4356.2,"Daylow":4260.0,"DayOpen":4345.0,"Dayclose":4276.2,"TotalVolume":146287.0,"TotalValue":627729749.45,"DMCAP":90616.26,"del_vol":63468.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-20T00:00:00","DayHigh":4427.9,"Daylow":4285.1,"DayOpen":4302.0,"Dayclose":4329.05,"TotalVolume":275335.0,"TotalValue":1201415460.3,"DMCAP":91736.2,"del_vol":103957.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-18T00:00:00","DayHigh":4385.8,"Daylow":4305.7,"DayOpen":4377.0,"Dayclose":4320.3,"TotalVolume":105351.0,"TotalValue":456088698.65,"DMCAP":91550.78,"del_vol":42088.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-15T00:00:00","DayHigh":4396.9,"Daylow":4340.6,"DayOpen":4390.0,"Dayclose":4379.4,"TotalVolume":223156.0,"TotalValue":974946372.0,"DMCAP":92803.15,"del_vol":137088.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-14T00:00:00","DayHigh":4387.5,"Daylow":4316.3,"DayOpen":4360.05,"Dayclose":4366.2,"TotalVolume":138301.0,"TotalValue":602092250.75,"DMCAP":92523.43,"del_vol":48993.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-13T00:00:00","DayHigh":4423.2,"Daylow":4260.0,"DayOpen":4419.0,"Dayclose":4341.1,"TotalVolume":362583.0,"TotalValue":1566204859.2,"DMCAP":91991.54,"del_vol":141979.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-12T00:00:00","DayHigh":4641.9,"Daylow":4384.0,"DayOpen":4641.9,"Dayclose":4401.9,"TotalVolume":433279.0,"TotalValue":1926789573.2,"DMCAP":93279.95,"del_vol":212753.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-11T00:00:00","DayHigh":4678.0,"Daylow":4460.05,"DayOpen":4484.95,"Dayclose":4618.85,"TotalVolume":684497.0,"TotalValue":3167299227.25,"DMCAP":97877.3,"del_vol":179968.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-08T00:00:00","DayHigh":4515.0,"Daylow":4435.0,"DayOpen":4464.9,"Dayclose":4458.55,"TotalVolume":231272.0,"TotalValue":1033769816.0,"DMCAP":94480.41,"del_vol":122092.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-07T00:00:00","DayHigh":4507.0,"Daylow":4442.55,"DayOpen":4506.95,"Dayclose":4448.6,"TotalVolume":193416.0,"TotalValue":863343972.15,"DMCAP":94269.56,"del_vol":103155.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-06T00:00:00","DayHigh":4540.0,"Daylow":4443.05,"DayOpen":4469.9,"Dayclose":4500.3,"TotalVolume":504897.0,"TotalValue":2268598413.3,"DMCAP":95365.13,"del_vol":228533.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-05T00:00:00","DayHigh":4450.0,"Daylow":4315.1,"DayOpen":4339.45,"Dayclose":4440.8,"TotalVolume":306152.0,"TotalValue":1348997348.6,"DMCAP":94104.27,"del_vol":121427.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-04T00:00:00","DayHigh":4328.0,"Daylow":4245.25,"DayOpen":4300.0,"Dayclose":4309.3,"TotalVolume":298303.0,"TotalValue":1277598538.05,"DMCAP":91317.68,"del_vol":157520.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-09-01T00:00:00","DayHigh":4399.0,"Daylow":4271.0,"DayOpen":4381.35,"Dayclose":4291.45,"TotalVolume":164901.0,"TotalValue":710510031.75,"DMCAP":90939.42,"del_vol":74330.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-31T00:00:00","DayHigh":4390.0,"Daylow":4346.0,"DayOpen":4360.0,"Dayclose":4381.55,"TotalVolume":432110.0,"TotalValue":1891964935.6,"DMCAP":92848.71,"del_vol":291558.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-30T00:00:00","DayHigh":4365.0,"Daylow":4323.5,"DayOpen":4335.0,"Dayclose":4345.95,"TotalVolume":187244.0,"TotalValue":813539329.9,"DMCAP":92094.32,"del_vol":98411.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-29T00:00:00","DayHigh":4329.95,"Daylow":4244.1,"DayOpen":4274.9,"Dayclose":4318.85,"TotalVolume":187724.0,"TotalValue":806247756.8,"DMCAP":91520.05,"del_vol":85489.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-28T00:00:00","DayHigh":4310.0,"Daylow":4245.0,"DayOpen":4259.9,"Dayclose":4264.1,"TotalVolume":197684.0,"TotalValue":845056304.4,"DMCAP":90359.85,"del_vol":111692.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-25T00:00:00","DayHigh":4345.0,"Daylow":4220.2,"DayOpen":4339.95,"Dayclose":4244.5,"TotalVolume":220479.0,"TotalValue":940706927.05,"DMCAP":89944.51,"del_vol":115578.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-24T00:00:00","DayHigh":4390.0,"Daylow":4316.25,"DayOpen":4334.0,"Dayclose":4336.95,"TotalVolume":233683.0,"TotalValue":1017477341.5,"DMCAP":91903.6,"del_vol":109460.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-23T00:00:00","DayHigh":4347.1,"Daylow":4293.8,"DayOpen":4344.0,"Dayclose":4302.6,"TotalVolume":144208.0,"TotalValue":623378629.75,"DMCAP":91175.7,"del_vol":71292.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-22T00:00:00","DayHigh":4339.75,"Daylow":4286.0,"DayOpen":4339.75,"Dayclose":4324.3,"TotalVolume":216566.0,"TotalValue":933328784.75,"DMCAP":91635.54,"del_vol":136373.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-21T00:00:00","DayHigh":4331.2,"Daylow":4251.0,"DayOpen":4298.8,"Dayclose":4317.2,"TotalVolume":294745.0,"TotalValue":1264232098.35,"DMCAP":91485.08,"del_vol":139615.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-18T00:00:00","DayHigh":4343.45,"Daylow":4270.0,"DayOpen":4314.8,"Dayclose":4279.5,"TotalVolume":230500.0,"TotalValue":990482482.0,"DMCAP":90686.19,"del_vol":127154.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-17T00:00:00","DayHigh":4341.9,"Daylow":4275.55,"DayOpen":4309.85,"Dayclose":4313.7,"TotalVolume":183884.0,"TotalValue":792297133.65,"DMCAP":91410.92,"del_vol":93438.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-16T00:00:00","DayHigh":4400.0,"Daylow":4255.1,"DayOpen":4354.7,"Dayclose":4299.85,"TotalVolume":295770.0,"TotalValue":1271818379.95,"DMCAP":91117.42,"del_vol":133949.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-14T00:00:00","DayHigh":4500.0,"Daylow":4254.2,"DayOpen":4500.0,"Dayclose":4354.7,"TotalVolume":753925.0,"TotalValue":3277622567.1,"DMCAP":92279.74,"del_vol":237464.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-11T00:00:00","DayHigh":4559.0,"Daylow":4487.0,"DayOpen":4516.55,"Dayclose":4526.65,"TotalVolume":212151.0,"TotalValue":960310271.15,"DMCAP":95923.5,"del_vol":97394.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-10T00:00:00","DayHigh":4550.0,"Daylow":4479.1,"DayOpen":4519.85,"Dayclose":4505.1,"TotalVolume":169628.0,"TotalValue":766409168.0,"DMCAP":95466.84,"del_vol":77394.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-09T00:00:00","DayHigh":4557.0,"Daylow":4415.55,"DayOpen":4487.9,"Dayclose":4520.95,"TotalVolume":392322.0,"TotalValue":1764356725.45,"DMCAP":95802.72,"del_vol":214149.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-08T00:00:00","DayHigh":4547.95,"Daylow":4445.0,"DayOpen":4547.95,"Dayclose":4476.65,"TotalVolume":151125.0,"TotalValue":677235448.55,"DMCAP":94863.96,"del_vol":67444.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-07T00:00:00","DayHigh":4541.15,"Daylow":4417.6,"DayOpen":4460.25,"Dayclose":4525.95,"TotalVolume":235866.0,"TotalValue":1061834608.55,"DMCAP":95908.67,"del_vol":85262.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-04T00:00:00","DayHigh":4449.0,"Daylow":4311.0,"DayOpen":4311.0,"Dayclose":4438.05,"TotalVolume":199490.0,"TotalValue":877410702.0,"DMCAP":94046.0,"del_vol":81098.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-03T00:00:00","DayHigh":4438.0,"Daylow":4325.0,"DayOpen":4408.0,"Dayclose":4372.95,"TotalVolume":195937.0,"TotalValue":854856575.0,"DMCAP":92666.47,"del_vol":95473.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-02T00:00:00","DayHigh":4557.0,"Daylow":4380.0,"DayOpen":4508.0,"Dayclose":4408.0,"TotalVolume":217964.0,"TotalValue":970672616.95,"DMCAP":93409.21,"del_vol":102158.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-08-01T00:00:00","DayHigh":4589.3,"Daylow":4498.0,"DayOpen":4578.75,"Dayclose":4519.65,"TotalVolume":119691.0,"TotalValue":541204229.15,"DMCAP":95775.17,"del_vol":60149.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-31T00:00:00","DayHigh":4608.0,"Daylow":4505.55,"DayOpen":4505.55,"Dayclose":4552.8,"TotalVolume":254120.0,"TotalValue":1160225266.45,"DMCAP":96477.64,"del_vol":109173.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-28T00:00:00","DayHigh":4541.95,"Daylow":4410.25,"DayOpen":4424.95,"Dayclose":4516.2,"TotalVolume":415070.0,"TotalValue":1869516125.95,"DMCAP":95702.06,"del_vol":188398.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-27T00:00:00","DayHigh":4491.55,"Daylow":4368.0,"DayOpen":4402.0,"Dayclose":4400.1,"TotalVolume":334733.0,"TotalValue":1478910497.7,"DMCAP":93241.8,"del_vol":122110.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-26T00:00:00","DayHigh":4420.45,"Daylow":4331.45,"DayOpen":4335.35,"Dayclose":4398.5,"TotalVolume":214947.0,"TotalValue":943063239.7,"DMCAP":93207.9,"del_vol":104139.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-25T00:00:00","DayHigh":4369.45,"Daylow":4271.15,"DayOpen":4335.0,"Dayclose":4333.1,"TotalVolume":230780.0,"TotalValue":995073369.6,"DMCAP":91822.02,"del_vol":82698.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-24T00:00:00","DayHigh":4350.0,"Daylow":4250.0,"DayOpen":4250.0,"Dayclose":4322.05,"TotalVolume":291808.0,"TotalValue":1258787023.45,"DMCAP":91587.86,"del_vol":96180.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-21T00:00:00","DayHigh":4317.65,"Daylow":4199.2,"DayOpen":4204.0,"Dayclose":4225.8,"TotalVolume":413021.0,"TotalValue":1759579414.95,"DMCAP":89548.24,"del_vol":115731.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-20T00:00:00","DayHigh":4505.1,"Daylow":4141.1,"DayOpen":4500.0,"Dayclose":4204.0,"TotalVolume":1566115.0,"TotalValue":6610263800.7,"DMCAP":89086.28,"del_vol":555731.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-19T00:00:00","DayHigh":4614.35,"Daylow":4485.0,"DayOpen":4495.5,"Dayclose":4493.5,"TotalVolume":422756.0,"TotalValue":1921569179.8,"DMCAP":95221.03,"del_vol":151208.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-18T00:00:00","DayHigh":4545.0,"Daylow":4421.0,"DayOpen":4421.0,"Dayclose":4490.85,"TotalVolume":350377.0,"TotalValue":1571374573.55,"DMCAP":95164.87,"del_vol":164827.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-17T00:00:00","DayHigh":4456.7,"Daylow":4377.15,"DayOpen":4393.9,"Dayclose":4418.95,"TotalVolume":194300.0,"TotalValue":857280664.1,"DMCAP":93641.25,"del_vol":97206.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-14T00:00:00","DayHigh":4463.3,"Daylow":4355.35,"DayOpen":4426.0,"Dayclose":4383.8,"TotalVolume":273514.0,"TotalValue":1200476211.35,"DMCAP":92896.39,"del_vol":177121.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-13T00:00:00","DayHigh":4558.0,"Daylow":4395.0,"DayOpen":4544.75,"Dayclose":4407.3,"TotalVolume":226427.0,"TotalValue":1008260675.0,"DMCAP":93394.38,"del_vol":128746.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-12T00:00:00","DayHigh":4555.0,"Daylow":4477.5,"DayOpen":4517.0,"Dayclose":4528.45,"TotalVolume":204362.0,"TotalValue":923342652.85,"DMCAP":95961.65,"del_vol":80205.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-11T00:00:00","DayHigh":4522.75,"Daylow":4380.2,"DayOpen":4381.95,"Dayclose":4499.25,"TotalVolume":300170.0,"TotalValue":1346395570.0,"DMCAP":95342.88,"del_vol":102351.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-10T00:00:00","DayHigh":4426.6,"Daylow":4350.0,"DayOpen":4414.85,"Dayclose":4369.65,"TotalVolume":117305.0,"TotalValue":513473958.15,"DMCAP":92596.54,"del_vol":64847.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-07T00:00:00","DayHigh":4430.0,"Daylow":4353.0,"DayOpen":4400.0,"Dayclose":4399.75,"TotalVolume":121844.0,"TotalValue":535799122.0,"DMCAP":93234.39,"del_vol":50196.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-06T00:00:00","DayHigh":4445.25,"Daylow":4384.0,"DayOpen":4420.0,"Dayclose":4400.15,"TotalVolume":159465.0,"TotalValue":704343702.85,"DMCAP":93242.86,"del_vol":86014.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-05T00:00:00","DayHigh":4428.95,"Daylow":4360.7,"DayOpen":4370.0,"Dayclose":4390.6,"TotalVolume":89263.0,"TotalValue":392570414.05,"DMCAP":93040.49,"del_vol":31970.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-04T00:00:00","DayHigh":4442.1,"Daylow":4350.0,"DayOpen":4411.25,"Dayclose":4360.7,"TotalVolume":103281.0,"TotalValue":453218856.85,"DMCAP":92406.89,"del_vol":41335.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-07-03T00:00:00","DayHigh":4488.7,"Daylow":4389.05,"DayOpen":4450.0,"Dayclose":4411.25,"TotalVolume":247575.0,"TotalValue":1099050140.4,"DMCAP":93478.08,"del_vol":90528.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-30T00:00:00","DayHigh":4444.0,"Daylow":4375.3,"DayOpen":4421.0,"Dayclose":4423.0,"TotalVolume":209317.0,"TotalValue":923332266.6,"DMCAP":93727.07,"del_vol":68093.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-28T00:00:00","DayHigh":4444.0,"Daylow":4301.0,"DayOpen":4324.75,"Dayclose":4411.1,"TotalVolume":339541.0,"TotalValue":1483929378.95,"DMCAP":93474.9,"del_vol":204747.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-27T00:00:00","DayHigh":4347.0,"Daylow":4270.0,"DayOpen":4315.25,"Dayclose":4294.5,"TotalVolume":217841.0,"TotalValue":939542586.55,"DMCAP":91004.05,"del_vol":110151.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-26T00:00:00","DayHigh":4300.0,"Daylow":4216.3,"DayOpen":4237.0,"Dayclose":4285.35,"TotalVolume":138748.0,"TotalValue":592007084.5,"DMCAP":90810.16,"del_vol":80717.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-23T00:00:00","DayHigh":4303.8,"Daylow":4216.55,"DayOpen":4279.9,"Dayclose":4239.7,"TotalVolume":204714.0,"TotalValue":871197871.65,"DMCAP":89842.79,"del_vol":85276.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-22T00:00:00","DayHigh":4373.0,"Daylow":4261.0,"DayOpen":4351.1,"Dayclose":4270.5,"TotalVolume":188292.0,"TotalValue":808903973.45,"DMCAP":90495.47,"del_vol":84028.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-21T00:00:00","DayHigh":4443.9,"Daylow":4323.55,"DayOpen":4393.95,"Dayclose":4366.45,"TotalVolume":304147.0,"TotalValue":1333841653.15,"DMCAP":92528.73,"del_vol":147451.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-20T00:00:00","DayHigh":4384.0,"Daylow":4311.8,"DayOpen":4311.8,"Dayclose":4376.0,"TotalVolume":231190.0,"TotalValue":1005652464.75,"DMCAP":92731.1,"del_vol":117820.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-19T00:00:00","DayHigh":4411.3,"Daylow":4311.75,"DayOpen":4369.0,"Dayclose":4327.65,"TotalVolume":177825.0,"TotalValue":773831325.8,"DMCAP":91706.53,"del_vol":56832.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-16T00:00:00","DayHigh":4350.0,"Daylow":4288.0,"DayOpen":4300.0,"Dayclose":4336.9,"TotalVolume":153331.0,"TotalValue":663859440.65,"DMCAP":91902.54,"del_vol":70617.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-15T00:00:00","DayHigh":4348.25,"Daylow":4280.0,"DayOpen":4340.0,"Dayclose":4313.65,"TotalVolume":144416.0,"TotalValue":622346720.1,"DMCAP":91409.86,"del_vol":53634.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-14T00:00:00","DayHigh":4369.35,"Daylow":4288.55,"DayOpen":4327.0,"Dayclose":4349.85,"TotalVolume":282696.0,"TotalValue":1226363475.1,"DMCAP":92176.96,"del_vol":101819.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-13T00:00:00","DayHigh":4329.85,"Daylow":4140.8,"DayOpen":4155.65,"Dayclose":4319.8,"TotalVolume":484212.0,"TotalValue":2066906686.05,"DMCAP":91540.18,"del_vol":175002.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-12T00:00:00","DayHigh":4173.7,"Daylow":4097.15,"DayOpen":4157.45,"Dayclose":4151.45,"TotalVolume":197995.0,"TotalValue":818778364.6,"DMCAP":87972.7,"del_vol":79383.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-09T00:00:00","DayHigh":4164.1,"Daylow":4107.0,"DayOpen":4137.9,"Dayclose":4151.2,"TotalVolume":140674.0,"TotalValue":582688264.8,"DMCAP":87967.4,"del_vol":63230.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":4171.95,"Daylow":4085.0,"DayOpen":4170.0,"Dayclose":4112.3,"TotalVolume":171143.0,"TotalValue":703945311.25,"DMCAP":87143.08,"del_vol":68115.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":4162.0,"Daylow":4058.9,"DayOpen":4068.6,"Dayclose":4151.1,"TotalVolume":241488.0,"TotalValue":994427751.35,"DMCAP":87965.29,"del_vol":120556.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":4091.95,"Daylow":4032.95,"DayOpen":4045.0,"Dayclose":4057.65,"TotalVolume":240261.0,"TotalValue":976228327.6,"DMCAP":85985.0,"del_vol":104082.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-05T00:00:00","DayHigh":4069.0,"Daylow":3978.0,"DayOpen":4035.0,"Dayclose":4033.0,"TotalVolume":316713.0,"TotalValue":1270751087.85,"DMCAP":85462.65,"del_vol":154716.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":4028.2,"Daylow":3938.5,"DayOpen":3977.0,"Dayclose":4021.55,"TotalVolume":397566.0,"TotalValue":1588388808.75,"DMCAP":85220.01,"del_vol":159423.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-06-01T00:00:00","DayHigh":4140.0,"Daylow":3936.8,"DayOpen":4131.55,"Dayclose":3944.65,"TotalVolume":421490.0,"TotalValue":1686074585.15,"DMCAP":83590.44,"del_vol":171450.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":4299.0,"Daylow":3989.55,"DayOpen":4012.75,"Dayclose":4125.9,"TotalVolume":1169176.0,"TotalValue":4806643833.95,"DMCAP":87431.28,"del_vol":903702.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":4059.95,"Daylow":4008.15,"DayOpen":4028.0,"Dayclose":4029.6,"TotalVolume":179306.0,"TotalValue":722937095.35,"DMCAP":85390.6,"del_vol":85726.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-29T00:00:00","DayHigh":4058.1,"Daylow":4012.3,"DayOpen":4025.95,"Dayclose":4031.15,"TotalVolume":277673.0,"TotalValue":1120002921.8,"DMCAP":85423.44,"del_vol":174063.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-26T00:00:00","DayHigh":4012.3,"Daylow":3950.0,"DayOpen":3955.0,"Dayclose":4004.75,"TotalVolume":327697.0,"TotalValue":1308672472.9,"DMCAP":84864.01,"del_vol":145584.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-25T00:00:00","DayHigh":3957.0,"Daylow":3881.95,"DayOpen":3885.0,"Dayclose":3941.95,"TotalVolume":339853.0,"TotalValue":1333570277.9,"DMCAP":83533.22,"del_vol":176744.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-24T00:00:00","DayHigh":3954.65,"Daylow":3883.05,"DayOpen":3912.0,"Dayclose":3891.65,"TotalVolume":205631.0,"TotalValue":804106426.2,"DMCAP":82467.32,"del_vol":111019.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-23T00:00:00","DayHigh":3967.95,"Daylow":3872.3,"DayOpen":3894.95,"Dayclose":3912.75,"TotalVolume":279818.0,"TotalValue":1096802792.95,"DMCAP":82914.45,"del_vol":122822.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-22T00:00:00","DayHigh":3927.85,"Daylow":3809.5,"DayOpen":3870.0,"Dayclose":3893.2,"TotalVolume":275112.0,"TotalValue":1060200744.6,"DMCAP":82500.17,"del_vol":119476.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-19T00:00:00","DayHigh":3925.0,"Daylow":3845.6,"DayOpen":3890.1,"Dayclose":3894.75,"TotalVolume":154467.0,"TotalValue":601377667.45,"DMCAP":82533.01,"del_vol":53592.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":3935.0,"Daylow":3890.55,"DayOpen":3920.5,"Dayclose":3897.5,"TotalVolume":141795.0,"TotalValue":555265876.2,"DMCAP":82591.29,"del_vol":58740.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-17T00:00:00","DayHigh":3946.05,"Daylow":3877.0,"DayOpen":3904.5,"Dayclose":3918.9,"TotalVolume":187846.0,"TotalValue":735118973.2,"DMCAP":83044.77,"del_vol":76675.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-16T00:00:00","DayHigh":3933.75,"Daylow":3845.6,"DayOpen":3851.0,"Dayclose":3910.5,"TotalVolume":268910.0,"TotalValue":1050944312.75,"DMCAP":82866.77,"del_vol":115990.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":3939.0,"Daylow":3845.0,"DayOpen":3935.0,"Dayclose":3855.45,"TotalVolume":227276.0,"TotalValue":881772477.9,"DMCAP":81700.21,"del_vol":98257.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":3956.0,"Daylow":3850.0,"DayOpen":3851.15,"Dayclose":3942.55,"TotalVolume":404269.0,"TotalValue":1585858855.55,"DMCAP":83545.94,"del_vol":178430.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":3870.15,"Daylow":3805.1,"DayOpen":3815.0,"Dayclose":3860.45,"TotalVolume":221052.0,"TotalValue":850081211.9,"DMCAP":81806.17,"del_vol":106148.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":3839.5,"Daylow":3791.0,"DayOpen":3809.4,"Dayclose":3815.45,"TotalVolume":253030.0,"TotalValue":965300038.5,"DMCAP":80852.58,"del_vol":86730.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-09T00:00:00","DayHigh":3816.85,"Daylow":3765.05,"DayOpen":3814.95,"Dayclose":3807.05,"TotalVolume":395444.0,"TotalValue":1499431904.95,"DMCAP":80674.58,"del_vol":201734.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-08T00:00:00","DayHigh":3818.4,"Daylow":3720.0,"DayOpen":3728.45,"Dayclose":3802.6,"TotalVolume":321297.0,"TotalValue":1211448271.75,"DMCAP":80580.28,"del_vol":106861.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-05T00:00:00","DayHigh":3753.65,"Daylow":3649.95,"DayOpen":3653.0,"Dayclose":3718.85,"TotalVolume":978769.0,"TotalValue":3637888380.55,"DMCAP":78805.55,"del_vol":340853.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-04T00:00:00","DayHigh":3662.75,"Daylow":3455.0,"DayOpen":3484.0,"Dayclose":3645.35,"TotalVolume":1282221.0,"TotalValue":4621404954.3,"DMCAP":77248.02,"del_vol":278558.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-03T00:00:00","DayHigh":3480.0,"Daylow":3407.15,"DayOpen":3443.0,"Dayclose":3453.6,"TotalVolume":359375.0,"TotalValue":1240076226.85,"DMCAP":73184.68,"del_vol":221536.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-05-02T00:00:00","DayHigh":3464.25,"Daylow":3390.4,"DayOpen":3420.0,"Dayclose":3442.15,"TotalVolume":331768.0,"TotalValue":1138400147.05,"DMCAP":72942.04,"del_vol":168512.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":3439.25,"Daylow":3386.0,"DayOpen":3409.0,"Dayclose":3417.95,"TotalVolume":251132.0,"TotalValue":856791150.15,"DMCAP":72429.22,"del_vol":161935.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":3421.9,"Daylow":3376.05,"DayOpen":3405.0,"Dayclose":3411.6,"TotalVolume":327674.0,"TotalValue":1113345534.8,"DMCAP":72294.66,"del_vol":193507.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-26T00:00:00","DayHigh":3407.0,"Daylow":3330.0,"DayOpen":3345.0,"Dayclose":3400.15,"TotalVolume":361730.0,"TotalValue":1222264327.45,"DMCAP":72052.03,"del_vol":146424.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":3355.0,"Daylow":3210.05,"DayOpen":3228.0,"Dayclose":3336.1,"TotalVolume":690245.0,"TotalValue":2281191477.5,"DMCAP":70694.75,"del_vol":308514.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-24T00:00:00","DayHigh":3232.0,"Daylow":3160.65,"DayOpen":3164.7,"Dayclose":3217.4,"TotalVolume":314556.0,"TotalValue":1010198947.45,"DMCAP":68179.4,"del_vol":145607.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-21T00:00:00","DayHigh":3212.55,"Daylow":3141.15,"DayOpen":3198.0,"Dayclose":3153.3,"TotalVolume":267054.0,"TotalValue":843624307.05,"DMCAP":66821.07,"del_vol":134050.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":3231.75,"Daylow":3178.0,"DayOpen":3212.0,"Dayclose":3184.3,"TotalVolume":276392.0,"TotalValue":884212138.05,"DMCAP":67477.98,"del_vol":165983.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-19T00:00:00","DayHigh":3243.0,"Daylow":3186.05,"DayOpen":3213.0,"Dayclose":3201.05,"TotalVolume":266982.0,"TotalValue":860142298.85,"DMCAP":67832.93,"del_vol":108715.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-18T00:00:00","DayHigh":3259.85,"Daylow":3202.9,"DayOpen":3240.0,"Dayclose":3207.7,"TotalVolume":277893.0,"TotalValue":895416590.85,"DMCAP":67973.85,"del_vol":171161.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-17T00:00:00","DayHigh":3270.0,"Daylow":3213.0,"DayOpen":3250.0,"Dayclose":3229.0,"TotalVolume":286059.0,"TotalValue":925693728.65,"DMCAP":68425.21,"del_vol":141651.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-13T00:00:00","DayHigh":3256.65,"Daylow":3173.0,"DayOpen":3216.8,"Dayclose":3230.0,"TotalVolume":402975.0,"TotalValue":1294843295.45,"DMCAP":68446.41,"del_vol":197832.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-12T00:00:00","DayHigh":3301.3,"Daylow":3196.55,"DayOpen":3293.9,"Dayclose":3203.55,"TotalVolume":498526.0,"TotalValue":1606136792.0,"DMCAP":67885.91,"del_vol":304896.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-11T00:00:00","DayHigh":3383.0,"Daylow":3267.1,"DayOpen":3383.0,"Dayclose":3277.45,"TotalVolume":493329.0,"TotalValue":1630601117.6,"DMCAP":69451.91,"del_vol":176322.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-10T00:00:00","DayHigh":3419.9,"Daylow":3369.7,"DayOpen":3419.9,"Dayclose":3397.65,"TotalVolume":193423.0,"TotalValue":656068125.1,"DMCAP":71999.05,"del_vol":80279.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-06T00:00:00","DayHigh":3467.95,"Daylow":3366.0,"DayOpen":3380.05,"Dayclose":3397.1,"TotalVolume":733361.0,"TotalValue":2505238485.75,"DMCAP":71987.39,"del_vol":231859.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-05T00:00:00","DayHigh":3390.0,"Daylow":3347.05,"DayOpen":3388.95,"Dayclose":3374.15,"TotalVolume":221406.0,"TotalValue":745669925.65,"DMCAP":71501.06,"del_vol":117983.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-04-03T00:00:00","DayHigh":3418.0,"Daylow":3338.0,"DayOpen":3388.0,"Dayclose":3373.75,"TotalVolume":323147.0,"TotalValue":1091269840.15,"DMCAP":71492.59,"del_vol":157807.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-31T00:00:00","DayHigh":3420.0,"Daylow":3350.1,"DayOpen":3391.0,"Dayclose":3365.15,"TotalVolume":329944.0,"TotalValue":1116118473.7,"DMCAP":71310.35,"del_vol":135734.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":3415.65,"Daylow":3333.0,"DayOpen":3339.9,"Dayclose":3391.45,"TotalVolume":1031003.0,"TotalValue":3495448404.95,"DMCAP":71867.67,"del_vol":636143.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-28T00:00:00","DayHigh":3385.0,"Daylow":3303.0,"DayOpen":3357.0,"Dayclose":3338.65,"TotalVolume":184543.0,"TotalValue":615916395.3,"DMCAP":70748.79,"del_vol":52596.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":3368.9,"Daylow":3313.8,"DayOpen":3354.0,"Dayclose":3324.6,"TotalVolume":171779.0,"TotalValue":574017881.65,"DMCAP":70451.06,"del_vol":53934.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":3392.0,"Daylow":3330.0,"DayOpen":3377.35,"Dayclose":3346.7,"TotalVolume":180779.0,"TotalValue":608789997.75,"DMCAP":70919.38,"del_vol":48011.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":3384.0,"Daylow":3301.35,"DayOpen":3310.0,"Dayclose":3360.45,"TotalVolume":369001.0,"TotalValue":1238190149.4,"DMCAP":71210.75,"del_vol":159142.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":3427.2,"Daylow":3301.05,"DayOpen":3413.05,"Dayclose":3309.9,"TotalVolume":288396.0,"TotalValue":965064068.15,"DMCAP":70139.55,"del_vol":94770.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-21T00:00:00","DayHigh":3432.95,"Daylow":3299.0,"DayOpen":3299.0,"Dayclose":3412.35,"TotalVolume":278420.0,"TotalValue":936033837.15,"DMCAP":72310.55,"del_vol":127703.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-20T00:00:00","DayHigh":3329.0,"Daylow":3266.45,"DayOpen":3300.0,"Dayclose":3298.85,"TotalVolume":175472.0,"TotalValue":578265035.7,"DMCAP":69905.39,"del_vol":78454.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-17T00:00:00","DayHigh":3364.0,"Daylow":3286.6,"DayOpen":3347.05,"Dayclose":3312.55,"TotalVolume":256724.0,"TotalValue":852944315.8,"DMCAP":70195.71,"del_vol":111710.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":3344.65,"Daylow":3252.0,"DayOpen":3282.05,"Dayclose":3327.95,"TotalVolume":257895.0,"TotalValue":850433359.45,"DMCAP":70522.05,"del_vol":112011.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-15T00:00:00","DayHigh":3347.95,"Daylow":3286.0,"DayOpen":3344.0,"Dayclose":3302.25,"TotalVolume":228737.0,"TotalValue":757408617.75,"DMCAP":69977.44,"del_vol":116215.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-14T00:00:00","DayHigh":3322.9,"Daylow":3233.65,"DayOpen":3287.0,"Dayclose":3311.15,"TotalVolume":330853.0,"TotalValue":1082137742.25,"DMCAP":70166.04,"del_vol":148899.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-13T00:00:00","DayHigh":3401.05,"Daylow":3265.05,"DayOpen":3393.0,"Dayclose":3274.45,"TotalVolume":276376.0,"TotalValue":918073055.1,"DMCAP":69388.34,"del_vol":154168.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":3386.65,"Daylow":3327.0,"DayOpen":3379.85,"Dayclose":3377.4,"TotalVolume":194714.0,"TotalValue":655577636.75,"DMCAP":71569.93,"del_vol":95229.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":3434.0,"Daylow":3380.0,"DayOpen":3393.7,"Dayclose":3388.0,"TotalVolume":333450.0,"TotalValue":1135797460.6,"DMCAP":71794.56,"del_vol":117230.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-08T00:00:00","DayHigh":3398.9,"Daylow":3300.0,"DayOpen":3318.45,"Dayclose":3379.85,"TotalVolume":448991.0,"TotalValue":1501330521.7,"DMCAP":71621.85,"del_vol":294367.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-06T00:00:00","DayHigh":3364.75,"Daylow":3301.35,"DayOpen":3339.9,"Dayclose":3318.45,"TotalVolume":294806.0,"TotalValue":982702676.8,"DMCAP":70320.73,"del_vol":165807.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-03T00:00:00","DayHigh":3364.0,"Daylow":3311.05,"DayOpen":3335.95,"Dayclose":3328.75,"TotalVolume":446442.0,"TotalValue":1486781976.05,"DMCAP":70539.0,"del_vol":265555.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-02T00:00:00","DayHigh":3339.85,"Daylow":3286.0,"DayOpen":3318.0,"Dayclose":3323.4,"TotalVolume":351509.0,"TotalValue":1164477099.85,"DMCAP":70425.63,"del_vol":159877.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-03-01T00:00:00","DayHigh":3319.7,"Daylow":3206.7,"DayOpen":3232.0,"Dayclose":3311.45,"TotalVolume":556560.0,"TotalValue":1819695563.35,"DMCAP":70172.4,"del_vol":271243.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-28T00:00:00","DayHigh":3247.0,"Daylow":3104.8,"DayOpen":3123.6,"Dayclose":3217.35,"TotalVolume":923123.0,"TotalValue":2950513562.55,"DMCAP":68178.34,"del_vol":623090.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-27T00:00:00","DayHigh":3179.0,"Daylow":3053.1,"DayOpen":3149.7,"Dayclose":3108.05,"TotalVolume":220001.0,"TotalValue":683268832.6,"DMCAP":65862.18,"del_vol":81779.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-24T00:00:00","DayHigh":3174.0,"Daylow":3132.1,"DayOpen":3154.0,"Dayclose":3142.0,"TotalVolume":141718.0,"TotalValue":446505820.3,"DMCAP":66581.61,"del_vol":68275.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-23T00:00:00","DayHigh":3180.0,"Daylow":3122.1,"DayOpen":3178.0,"Dayclose":3138.35,"TotalVolume":155736.0,"TotalValue":490510723.75,"DMCAP":66504.26,"del_vol":69237.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-22T00:00:00","DayHigh":3188.9,"Daylow":3129.3,"DayOpen":3169.95,"Dayclose":3172.8,"TotalVolume":218407.0,"TotalValue":690214337.55,"DMCAP":67234.29,"del_vol":85932.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-21T00:00:00","DayHigh":3207.25,"Daylow":3145.0,"DayOpen":3195.65,"Dayclose":3169.4,"TotalVolume":314522.0,"TotalValue":1000590983.05,"DMCAP":67162.24,"del_vol":153864.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-20T00:00:00","DayHigh":3224.9,"Daylow":3139.0,"DayOpen":3154.05,"Dayclose":3174.15,"TotalVolume":305386.0,"TotalValue":973164943.25,"DMCAP":67262.9,"del_vol":88723.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":3238.0,"Daylow":3121.2,"DayOpen":3192.0,"Dayclose":3136.15,"TotalVolume":353966.0,"TotalValue":1127424260.55,"DMCAP":66457.65,"del_vol":126843.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-16T00:00:00","DayHigh":3205.0,"Daylow":3135.0,"DayOpen":3165.35,"Dayclose":3188.4,"TotalVolume":252897.0,"TotalValue":802574046.05,"DMCAP":67564.87,"del_vol":106959.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-15T00:00:00","DayHigh":3190.0,"Daylow":3074.45,"DayOpen":3079.9,"Dayclose":3149.6,"TotalVolume":619722.0,"TotalValue":1951854075.15,"DMCAP":66742.66,"del_vol":212110.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-14T00:00:00","DayHigh":3171.0,"Daylow":3022.65,"DayOpen":3094.0,"Dayclose":3077.3,"TotalVolume":613928.0,"TotalValue":1914479097.35,"DMCAP":65210.56,"del_vol":138678.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-13T00:00:00","DayHigh":3210.0,"Daylow":3005.55,"DayOpen":3195.0,"Dayclose":3079.65,"TotalVolume":1255147.0,"TotalValue":3917620687.8,"DMCAP":65260.36,"del_vol":266488.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":3171.0,"Daylow":3097.05,"DayOpen":3134.95,"Dayclose":3166.3,"TotalVolume":300374.0,"TotalValue":944962617.4,"DMCAP":67096.55,"del_vol":107970.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-09T00:00:00","DayHigh":3140.0,"Daylow":3068.8,"DayOpen":3083.0,"Dayclose":3128.05,"TotalVolume":262690.0,"TotalValue":818699704.75,"DMCAP":66286.0,"del_vol":84121.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-08T00:00:00","DayHigh":3090.0,"Daylow":3009.05,"DayOpen":3031.95,"Dayclose":3079.45,"TotalVolume":408409.0,"TotalValue":1251256738.4,"DMCAP":65256.12,"del_vol":115923.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-07T00:00:00","DayHigh":3035.0,"Daylow":2901.0,"DayOpen":2949.95,"Dayclose":3023.5,"TotalVolume":370039.0,"TotalValue":1105423789.85,"DMCAP":64070.5,"del_vol":119298.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":2940.0,"Daylow":2782.1,"DayOpen":2804.0,"Dayclose":2932.0,"TotalVolume":197958.0,"TotalValue":570396329.55,"DMCAP":62131.54,"del_vol":60221.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-03T00:00:00","DayHigh":2849.0,"Daylow":2776.0,"DayOpen":2845.0,"Dayclose":2805.85,"TotalVolume":194330.0,"TotalValue":546646503.2,"DMCAP":59458.31,"del_vol":92207.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-02T00:00:00","DayHigh":2852.95,"Daylow":2752.05,"DayOpen":2775.45,"Dayclose":2831.6,"TotalVolume":236358.0,"TotalValue":662855550.85,"DMCAP":60003.98,"del_vol":99820.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":2962.55,"Daylow":2753.85,"DayOpen":2860.0,"Dayclose":2789.1,"TotalVolume":623110.0,"TotalValue":1783446195.4,"DMCAP":59103.36,"del_vol":256544.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-31T00:00:00","DayHigh":2865.0,"Daylow":2802.5,"DayOpen":2815.0,"Dayclose":2839.5,"TotalVolume":236077.0,"TotalValue":670241816.3,"DMCAP":60171.38,"del_vol":147301.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-30T00:00:00","DayHigh":2868.0,"Daylow":2786.15,"DayOpen":2813.0,"Dayclose":2814.85,"TotalVolume":176771.0,"TotalValue":499821459.6,"DMCAP":59649.03,"del_vol":91452.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":2897.85,"Daylow":2760.0,"DayOpen":2887.95,"Dayclose":2803.2,"TotalVolume":149121.0,"TotalValue":418796623.1,"DMCAP":59402.16,"del_vol":49308.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":2947.0,"Daylow":2862.4,"DayOpen":2943.0,"Dayclose":2873.35,"TotalVolume":191195.0,"TotalValue":551041925.95,"DMCAP":60888.69,"del_vol":123592.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-24T00:00:00","DayHigh":2957.45,"Daylow":2920.0,"DayOpen":2957.45,"Dayclose":2945.05,"TotalVolume":147969.0,"TotalValue":434823674.3,"DMCAP":62408.08,"del_vol":86756.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-23T00:00:00","DayHigh":2952.05,"Daylow":2917.65,"DayOpen":2940.0,"Dayclose":2947.7,"TotalVolume":260669.0,"TotalValue":765257540.1,"DMCAP":62464.23,"del_vol":184006.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-20T00:00:00","DayHigh":2945.85,"Daylow":2911.1,"DayOpen":2934.9,"Dayclose":2933.75,"TotalVolume":131815.0,"TotalValue":385798448.15,"DMCAP":62168.62,"del_vol":73555.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-19T00:00:00","DayHigh":2979.0,"Daylow":2910.5,"DayOpen":2920.7,"Dayclose":2918.65,"TotalVolume":258856.0,"TotalValue":761454475.95,"DMCAP":61848.64,"del_vol":64807.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-18T00:00:00","DayHigh":2925.0,"Daylow":2877.0,"DayOpen":2888.0,"Dayclose":2920.35,"TotalVolume":152461.0,"TotalValue":443213903.05,"DMCAP":61884.66,"del_vol":65976.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-17T00:00:00","DayHigh":2896.85,"Daylow":2835.0,"DayOpen":2878.7,"Dayclose":2874.95,"TotalVolume":88725.0,"TotalValue":254687951.85,"DMCAP":60922.6,"del_vol":36148.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-16T00:00:00","DayHigh":2916.75,"Daylow":2861.2,"DayOpen":2900.95,"Dayclose":2872.4,"TotalVolume":97665.0,"TotalValue":282091267.9,"DMCAP":60868.56,"del_vol":45952.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-13T00:00:00","DayHigh":2923.1,"Daylow":2883.95,"DayOpen":2921.6,"Dayclose":2899.95,"TotalVolume":103382.0,"TotalValue":300331718.4,"DMCAP":61452.37,"del_vol":45663.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-12T00:00:00","DayHigh":2935.0,"Daylow":2881.9,"DayOpen":2908.0,"Dayclose":2914.15,"TotalVolume":212709.0,"TotalValue":619008779.35,"DMCAP":61753.28,"del_vol":84701.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-11T00:00:00","DayHigh":2909.0,"Daylow":2825.0,"DayOpen":2848.0,"Dayclose":2900.2,"TotalVolume":457133.0,"TotalValue":1312242241.95,"DMCAP":61457.67,"del_vol":323323.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-10T00:00:00","DayHigh":2865.0,"Daylow":2801.55,"DayOpen":2860.0,"Dayclose":2841.65,"TotalVolume":140490.0,"TotalValue":397224812.7,"DMCAP":60216.94,"del_vol":59214.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-09T00:00:00","DayHigh":2882.35,"Daylow":2830.65,"DayOpen":2861.05,"Dayclose":2862.1,"TotalVolume":179843.0,"TotalValue":514089802.3,"DMCAP":60650.3,"del_vol":65318.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-06T00:00:00","DayHigh":2858.0,"Daylow":2810.3,"DayOpen":2821.0,"Dayclose":2843.6,"TotalVolume":630345.0,"TotalValue":1784223060.25,"DMCAP":60258.27,"del_vol":330421.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-05T00:00:00","DayHigh":2814.1,"Daylow":2720.15,"DayOpen":2725.55,"Dayclose":2806.0,"TotalVolume":361324.0,"TotalValue":1001927224.8,"DMCAP":59461.49,"del_vol":118371.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-04T00:00:00","DayHigh":2736.0,"Daylow":2690.0,"DayOpen":2690.0,"Dayclose":2705.2,"TotalVolume":313367.0,"TotalValue":851239638.25,"DMCAP":57325.45,"del_vol":149023.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-03T00:00:00","DayHigh":2694.1,"Daylow":2676.0,"DayOpen":2693.35,"Dayclose":2689.4,"TotalVolume":155374.0,"TotalValue":417482686.75,"DMCAP":56990.64,"del_vol":101919.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2023-01-02T00:00:00","DayHigh":2713.0,"Daylow":2662.5,"DayOpen":2685.0,"Dayclose":2679.95,"TotalVolume":135840.0,"TotalValue":364265626.65,"DMCAP":56790.38,"del_vol":60697.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":2727.95,"Daylow":2676.8,"DayOpen":2694.5,"Dayclose":2683.0,"TotalVolume":155615.0,"TotalValue":420119003.4,"DMCAP":56855.02,"del_vol":77346.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-29T00:00:00","DayHigh":2737.0,"Daylow":2678.95,"DayOpen":2725.0,"Dayclose":2684.2,"TotalVolume":225208.0,"TotalValue":606672062.05,"DMCAP":56880.45,"del_vol":133188.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-28T00:00:00","DayHigh":2762.75,"Daylow":2708.0,"DayOpen":2735.05,"Dayclose":2724.35,"TotalVolume":127712.0,"TotalValue":349350031.2,"DMCAP":57731.26,"del_vol":51524.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-27T00:00:00","DayHigh":2757.55,"Daylow":2708.6,"DayOpen":2750.15,"Dayclose":2742.65,"TotalVolume":117811.0,"TotalValue":321459376.3,"DMCAP":58119.05,"del_vol":39076.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-26T00:00:00","DayHigh":2744.65,"Daylow":2640.0,"DayOpen":2685.0,"Dayclose":2724.65,"TotalVolume":171579.0,"TotalValue":465212159.6,"DMCAP":57737.62,"del_vol":58960.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-23T00:00:00","DayHigh":2783.95,"Daylow":2666.25,"DayOpen":2780.0,"Dayclose":2680.75,"TotalVolume":209507.0,"TotalValue":570865198.4,"DMCAP":56807.34,"del_vol":75251.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-22T00:00:00","DayHigh":2852.4,"Daylow":2778.2,"DayOpen":2852.4,"Dayclose":2802.8,"TotalVolume":234442.0,"TotalValue":656825480.15,"DMCAP":59393.68,"del_vol":90861.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":2951.2,"Daylow":2831.2,"DayOpen":2930.0,"Dayclose":2841.0,"TotalVolume":195307.0,"TotalValue":563077424.6,"DMCAP":60203.17,"del_vol":63694.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-20T00:00:00","DayHigh":2936.0,"Daylow":2880.3,"DayOpen":2893.1,"Dayclose":2924.85,"TotalVolume":380570.0,"TotalValue":1109797915.65,"DMCAP":61980.02,"del_vol":186405.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-19T00:00:00","DayHigh":2903.5,"Daylow":2831.3,"DayOpen":2836.0,"Dayclose":2897.25,"TotalVolume":397439.0,"TotalValue":1141551311.15,"DMCAP":61395.15,"del_vol":225489.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":2927.95,"Daylow":2825.0,"DayOpen":2920.0,"Dayclose":2838.5,"TotalVolume":425206.0,"TotalValue":1213433615.65,"DMCAP":60150.19,"del_vol":209562.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-15T00:00:00","DayHigh":3013.95,"Daylow":2916.0,"DayOpen":3004.95,"Dayclose":2930.2,"TotalVolume":258936.0,"TotalValue":765439576.15,"DMCAP":62093.39,"del_vol":136663.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-14T00:00:00","DayHigh":3029.0,"Daylow":2998.4,"DayOpen":3005.0,"Dayclose":3006.7,"TotalVolume":307596.0,"TotalValue":926615682.8,"DMCAP":63714.49,"del_vol":142525.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-13T00:00:00","DayHigh":3015.6,"Daylow":2979.0,"DayOpen":2982.05,"Dayclose":2993.15,"TotalVolume":120072.0,"TotalValue":359843114.5,"DMCAP":63427.36,"del_vol":40036.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-12T00:00:00","DayHigh":2999.55,"Daylow":2945.0,"DayOpen":2978.95,"Dayclose":2991.4,"TotalVolume":197711.0,"TotalValue":587803739.1,"DMCAP":63390.27,"del_vol":91099.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-09T00:00:00","DayHigh":3035.8,"Daylow":2940.0,"DayOpen":3010.0,"Dayclose":2976.65,"TotalVolume":329565.0,"TotalValue":987557209.8,"DMCAP":63077.71,"del_vol":122308.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-08T00:00:00","DayHigh":2994.45,"Daylow":2960.3,"DayOpen":2989.9,"Dayclose":2988.35,"TotalVolume":224644.0,"TotalValue":669195252.4,"DMCAP":63325.64,"del_vol":101008.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-07T00:00:00","DayHigh":2995.0,"Daylow":2921.0,"DayOpen":2925.0,"Dayclose":2969.05,"TotalVolume":428075.0,"TotalValue":1268943156.25,"DMCAP":62916.66,"del_vol":198569.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-06T00:00:00","DayHigh":2994.9,"Daylow":2936.7,"DayOpen":2974.95,"Dayclose":2944.1,"TotalVolume":238124.0,"TotalValue":704164055.25,"DMCAP":62387.94,"del_vol":124709.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":3001.95,"Daylow":2947.0,"DayOpen":2975.0,"Dayclose":2975.6,"TotalVolume":216805.0,"TotalValue":644759676.25,"DMCAP":63055.46,"del_vol":102092.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-02T00:00:00","DayHigh":3009.0,"Daylow":2922.2,"DayOpen":2995.35,"Dayclose":2978.1,"TotalVolume":440688.0,"TotalValue":1303647250.25,"DMCAP":63108.43,"del_vol":239828.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":3030.0,"Daylow":2964.45,"DayOpen":3009.95,"Dayclose":2993.85,"TotalVolume":499243.0,"TotalValue":1501186983.15,"DMCAP":63442.19,"del_vol":268629.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":3074.0,"Daylow":2979.0,"DayOpen":3021.9,"Dayclose":3000.7,"TotalVolume":6409415.0,"TotalValue":19251050216.95,"DMCAP":63587.35,"del_vol":4476152.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":3113.5,"Daylow":3010.0,"DayOpen":3105.0,"Dayclose":3015.2,"TotalVolume":383945.0,"TotalValue":1167018372.55,"DMCAP":63894.61,"del_vol":214643.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-28T00:00:00","DayHigh":3131.9,"Daylow":3087.15,"DayOpen":3100.0,"Dayclose":3103.35,"TotalVolume":321071.0,"TotalValue":997135716.05,"DMCAP":65762.59,"del_vol":203580.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-25T00:00:00","DayHigh":3159.0,"Daylow":3080.0,"DayOpen":3140.1,"Dayclose":3090.85,"TotalVolume":340177.0,"TotalValue":1059875788.75,"DMCAP":65497.7,"del_vol":170550.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-24T00:00:00","DayHigh":3170.0,"Daylow":3101.05,"DayOpen":3114.0,"Dayclose":3124.95,"TotalVolume":549566.0,"TotalValue":1721688924.9,"DMCAP":66220.31,"del_vol":207319.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-23T00:00:00","DayHigh":3108.85,"Daylow":3056.4,"DayOpen":3071.0,"Dayclose":3099.3,"TotalVolume":331230.0,"TotalValue":1022294693.7,"DMCAP":65676.76,"del_vol":159176.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-22T00:00:00","DayHigh":3115.5,"Daylow":3043.05,"DayOpen":3089.0,"Dayclose":3059.45,"TotalVolume":318799.0,"TotalValue":978629045.35,"DMCAP":64832.31,"del_vol":173250.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-21T00:00:00","DayHigh":3120.0,"Daylow":3055.0,"DayOpen":3098.0,"Dayclose":3082.95,"TotalVolume":374330.0,"TotalValue":1154815907.15,"DMCAP":65330.29,"del_vol":152885.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-18T00:00:00","DayHigh":3158.25,"Daylow":3062.75,"DayOpen":3125.0,"Dayclose":3092.65,"TotalVolume":485570.0,"TotalValue":1512039583.7,"DMCAP":65535.84,"del_vol":250202.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-17T00:00:00","DayHigh":3135.0,"Daylow":3013.9,"DayOpen":3030.0,"Dayclose":3122.2,"TotalVolume":632485.0,"TotalValue":1953616217.9,"DMCAP":66162.03,"del_vol":290925.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-16T00:00:00","DayHigh":3090.0,"Daylow":3012.0,"DayOpen":3043.95,"Dayclose":3035.65,"TotalVolume":468068.0,"TotalValue":1428784666.75,"DMCAP":64327.97,"del_vol":185928.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-15T00:00:00","DayHigh":3080.0,"Daylow":3014.4,"DayOpen":3027.0,"Dayclose":3027.85,"TotalVolume":383627.0,"TotalValue":1165086344.65,"DMCAP":64162.68,"del_vol":175258.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-14T00:00:00","DayHigh":3213.55,"Daylow":3011.1,"DayOpen":3156.0,"Dayclose":3025.2,"TotalVolume":560133.0,"TotalValue":1721046633.85,"DMCAP":64106.52,"del_vol":176556.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-11T00:00:00","DayHigh":3222.0,"Daylow":3105.1,"DayOpen":3200.0,"Dayclose":3155.85,"TotalVolume":692497.0,"TotalValue":2182445643.55,"DMCAP":66875.1,"del_vol":313690.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-10T00:00:00","DayHigh":3240.0,"Daylow":3054.5,"DayOpen":3103.9,"Dayclose":3166.9,"TotalVolume":507653.0,"TotalValue":1613095996.55,"DMCAP":67109.26,"del_vol":121898.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-09T00:00:00","DayHigh":3292.0,"Daylow":3090.0,"DayOpen":3292.0,"Dayclose":3103.9,"TotalVolume":251189.0,"TotalValue":794323177.15,"DMCAP":65774.24,"del_vol":93550.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-07T00:00:00","DayHigh":3283.0,"Daylow":3208.0,"DayOpen":3240.0,"Dayclose":3262.35,"TotalVolume":289197.0,"TotalValue":941506312.1,"DMCAP":69131.93,"del_vol":121307.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-04T00:00:00","DayHigh":3267.5,"Daylow":3201.0,"DayOpen":3235.0,"Dayclose":3219.9,"TotalVolume":226208.0,"TotalValue":730357758.45,"DMCAP":68232.38,"del_vol":104153.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-03T00:00:00","DayHigh":3288.2,"Daylow":3135.1,"DayOpen":3159.15,"Dayclose":3225.25,"TotalVolume":362379.0,"TotalValue":1170381889.05,"DMCAP":68345.75,"del_vol":96715.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-02T00:00:00","DayHigh":3185.0,"Daylow":3136.95,"DayOpen":3161.0,"Dayclose":3170.85,"TotalVolume":199216.0,"TotalValue":630307805.55,"DMCAP":67192.97,"del_vol":77724.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-11-01T00:00:00","DayHigh":3194.2,"Daylow":3060.0,"DayOpen":3072.45,"Dayclose":3152.15,"TotalVolume":504156.0,"TotalValue":1585734593.3,"DMCAP":66796.7,"del_vol":209949.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-31T00:00:00","DayHigh":3061.85,"Daylow":2961.6,"DayOpen":2962.0,"Dayclose":3049.75,"TotalVolume":319759.0,"TotalValue":966692205.75,"DMCAP":64626.76,"del_vol":161739.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-28T00:00:00","DayHigh":3035.0,"Daylow":2945.0,"DayOpen":3035.0,"Dayclose":2962.1,"TotalVolume":336034.0,"TotalValue":999925656.4,"DMCAP":62769.38,"del_vol":161436.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-27T00:00:00","DayHigh":3078.0,"Daylow":3006.15,"DayOpen":3074.0,"Dayclose":3039.4,"TotalVolume":250705.0,"TotalValue":762776882.65,"DMCAP":64407.43,"del_vol":151790.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-25T00:00:00","DayHigh":3086.25,"Daylow":3020.6,"DayOpen":3074.95,"Dayclose":3055.25,"TotalVolume":263091.0,"TotalValue":802605376.15,"DMCAP":64743.31,"del_vol":133628.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-24T00:00:00","DayHigh":3076.9,"Daylow":3046.8,"DayOpen":3060.0,"Dayclose":3052.8,"TotalVolume":16594.0,"TotalValue":50722716.8,"DMCAP":64691.39,"del_vol":8924.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-21T00:00:00","DayHigh":3175.35,"Daylow":3020.0,"DayOpen":3145.55,"Dayclose":3041.25,"TotalVolume":364038.0,"TotalValue":1120883020.8,"DMCAP":64446.63,"del_vol":123149.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-20T00:00:00","DayHigh":3235.0,"Daylow":3070.5,"DayOpen":3235.0,"Dayclose":3132.8,"TotalVolume":438628.0,"TotalValue":1381706083.8,"DMCAP":66386.66,"del_vol":212187.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-19T00:00:00","DayHigh":3248.7,"Daylow":3203.15,"DayOpen":3227.0,"Dayclose":3238.3,"TotalVolume":263584.0,"TotalValue":850675884.05,"DMCAP":68622.29,"del_vol":125518.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-18T00:00:00","DayHigh":3273.9,"Daylow":3185.6,"DayOpen":3230.0,"Dayclose":3211.6,"TotalVolume":210090.0,"TotalValue":677140893.25,"DMCAP":68056.49,"del_vol":71489.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-17T00:00:00","DayHigh":3231.75,"Daylow":3153.3,"DayOpen":3190.05,"Dayclose":3196.55,"TotalVolume":303859.0,"TotalValue":969360531.15,"DMCAP":67737.57,"del_vol":181912.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-14T00:00:00","DayHigh":3335.0,"Daylow":3175.0,"DayOpen":3312.0,"Dayclose":3194.3,"TotalVolume":307787.0,"TotalValue":1004762761.1,"DMCAP":67689.89,"del_vol":143124.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-13T00:00:00","DayHigh":3306.7,"Daylow":3238.2,"DayOpen":3259.0,"Dayclose":3265.85,"TotalVolume":393950.0,"TotalValue":1284997353.7,"DMCAP":69206.1,"del_vol":222528.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-12T00:00:00","DayHigh":3259.85,"Daylow":3173.0,"DayOpen":3217.0,"Dayclose":3247.5,"TotalVolume":223256.0,"TotalValue":718650335.95,"DMCAP":68817.24,"del_vol":111816.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-11T00:00:00","DayHigh":3291.0,"Daylow":3185.0,"DayOpen":3239.0,"Dayclose":3197.05,"TotalVolume":294944.0,"TotalValue":954468676.5,"DMCAP":67748.17,"del_vol":120620.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-10T00:00:00","DayHigh":3281.95,"Daylow":3209.05,"DayOpen":3281.95,"Dayclose":3230.55,"TotalVolume":204689.0,"TotalValue":662030372.4,"DMCAP":68458.06,"del_vol":82994.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-07T00:00:00","DayHigh":3309.9,"Daylow":3177.7,"DayOpen":3204.0,"Dayclose":3296.1,"TotalVolume":601549.0,"TotalValue":1959521662.95,"DMCAP":69847.12,"del_vol":246041.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-06T00:00:00","DayHigh":3237.3,"Daylow":3080.8,"DayOpen":3108.75,"Dayclose":3188.85,"TotalVolume":507339.0,"TotalValue":1615590891.45,"DMCAP":67574.4,"del_vol":225209.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-04T00:00:00","DayHigh":3115.0,"Daylow":3040.0,"DayOpen":3059.45,"Dayclose":3080.8,"TotalVolume":313948.0,"TotalValue":966234191.75,"DMCAP":65284.73,"del_vol":166889.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-10-03T00:00:00","DayHigh":3125.1,"Daylow":2983.45,"DayOpen":3074.75,"Dayclose":2994.8,"TotalVolume":388862.0,"TotalValue":1186220592.8,"DMCAP":63462.32,"del_vol":245438.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-30T00:00:00","DayHigh":3155.0,"Daylow":2992.0,"DayOpen":3014.85,"Dayclose":3088.4,"TotalVolume":310742.0,"TotalValue":955459512.95,"DMCAP":65445.78,"del_vol":124406.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-29T00:00:00","DayHigh":3050.0,"Daylow":2973.0,"DayOpen":3050.0,"Dayclose":2996.2,"TotalVolume":291653.0,"TotalValue":876601714.05,"DMCAP":63491.99,"del_vol":137951.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-28T00:00:00","DayHigh":3069.5,"Daylow":2991.6,"DayOpen":3027.0,"Dayclose":3009.7,"TotalVolume":344491.0,"TotalValue":1045602742.2,"DMCAP":63778.06,"del_vol":229713.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-27T00:00:00","DayHigh":3050.0,"Daylow":2968.0,"DayOpen":3001.0,"Dayclose":3032.75,"TotalVolume":398174.0,"TotalValue":1200193500.95,"DMCAP":64266.51,"del_vol":202763.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-26T00:00:00","DayHigh":3125.45,"Daylow":2966.05,"DayOpen":3124.0,"Dayclose":3002.2,"TotalVolume":295539.0,"TotalValue":892882947.9,"DMCAP":63619.13,"del_vol":126498.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-23T00:00:00","DayHigh":3172.4,"Daylow":3110.45,"DayOpen":3172.4,"Dayclose":3124.65,"TotalVolume":162047.0,"TotalValue":507787684.45,"DMCAP":66213.95,"del_vol":69360.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-22T00:00:00","DayHigh":3219.95,"Daylow":3100.0,"DayOpen":3136.3,"Dayclose":3144.1,"TotalVolume":334012.0,"TotalValue":1053303877.0,"DMCAP":66626.11,"del_vol":112325.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-21T00:00:00","DayHigh":3200.0,"Daylow":3125.0,"DayOpen":3162.65,"Dayclose":3129.65,"TotalVolume":199589.0,"TotalValue":628329460.45,"DMCAP":66319.9,"del_vol":99381.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-20T00:00:00","DayHigh":3218.8,"Daylow":3131.1,"DayOpen":3184.2,"Dayclose":3150.55,"TotalVolume":252096.0,"TotalValue":800585026.95,"DMCAP":66762.79,"del_vol":118045.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-19T00:00:00","DayHigh":3223.3,"Daylow":3106.05,"DayOpen":3188.0,"Dayclose":3157.8,"TotalVolume":342412.0,"TotalValue":1080319168.2,"DMCAP":66916.43,"del_vol":151265.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-16T00:00:00","DayHigh":3315.8,"Daylow":3100.0,"DayOpen":3304.0,"Dayclose":3180.15,"TotalVolume":482246.0,"TotalValue":1534255474.05,"DMCAP":67390.04,"del_vol":236142.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-15T00:00:00","DayHigh":3346.95,"Daylow":3267.05,"DayOpen":3316.7,"Dayclose":3296.95,"TotalVolume":288585.0,"TotalValue":950794713.75,"DMCAP":69865.13,"del_vol":122494.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-14T00:00:00","DayHigh":3355.95,"Daylow":3271.0,"DayOpen":3309.9,"Dayclose":3288.65,"TotalVolume":299457.0,"TotalValue":989202326.65,"DMCAP":69689.25,"del_vol":137496.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-13T00:00:00","DayHigh":3433.65,"Daylow":3341.25,"DayOpen":3360.0,"Dayclose":3358.85,"TotalVolume":435755.0,"TotalValue":1477259774.65,"DMCAP":71176.84,"del_vol":127816.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-12T00:00:00","DayHigh":3350.0,"Daylow":3310.25,"DayOpen":3330.0,"Dayclose":3329.6,"TotalVolume":179592.0,"TotalValue":598544063.9,"DMCAP":70557.01,"del_vol":99620.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-09T00:00:00","DayHigh":3356.95,"Daylow":3305.0,"DayOpen":3333.0,"Dayclose":3314.65,"TotalVolume":215708.0,"TotalValue":718811232.8,"DMCAP":70240.21,"del_vol":105785.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-08T00:00:00","DayHigh":3379.0,"Daylow":3312.0,"DayOpen":3336.65,"Dayclose":3318.25,"TotalVolume":363161.0,"TotalValue":1214907087.2,"DMCAP":70316.5,"del_vol":194804.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-07T00:00:00","DayHigh":3380.0,"Daylow":3265.0,"DayOpen":3351.0,"Dayclose":3310.3,"TotalVolume":382798.0,"TotalValue":1267598611.15,"DMCAP":70148.03,"del_vol":145053.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-06T00:00:00","DayHigh":3376.0,"Daylow":3306.55,"DayOpen":3317.9,"Dayclose":3362.05,"TotalVolume":407055.0,"TotalValue":1364434536.25,"DMCAP":71244.66,"del_vol":137149.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-05T00:00:00","DayHigh":3388.0,"Daylow":3253.65,"DayOpen":3350.0,"Dayclose":3289.2,"TotalVolume":587410.0,"TotalValue":1933821632.45,"DMCAP":69700.9,"del_vol":274162.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-02T00:00:00","DayHigh":3446.3,"Daylow":3360.0,"DayOpen":3390.0,"Dayclose":3368.9,"TotalVolume":560330.0,"TotalValue":1903728930.2,"DMCAP":71389.81,"del_vol":229220.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-09-01T00:00:00","DayHigh":3429.35,"Daylow":3244.8,"DayOpen":3254.9,"Dayclose":3403.7,"TotalVolume":1034069.0,"TotalValue":3481940701.2,"DMCAP":72127.25,"del_vol":462402.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-30T00:00:00","DayHigh":3273.25,"Daylow":3155.9,"DayOpen":3200.95,"Dayclose":3262.75,"TotalVolume":574816.0,"TotalValue":1854371988.75,"DMCAP":69140.41,"del_vol":304994.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-29T00:00:00","DayHigh":3221.95,"Daylow":3085.55,"DayOpen":3140.0,"Dayclose":3196.45,"TotalVolume":501630.0,"TotalValue":1584055565.2,"DMCAP":67735.45,"del_vol":227570.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-26T00:00:00","DayHigh":3209.7,"Daylow":3106.0,"DayOpen":3151.0,"Dayclose":3170.65,"TotalVolume":519283.0,"TotalValue":1647641859.0,"DMCAP":67188.73,"del_vol":153296.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-25T00:00:00","DayHigh":3174.0,"Daylow":3041.0,"DayOpen":3050.0,"Dayclose":3144.4,"TotalVolume":810380.0,"TotalValue":2526742561.15,"DMCAP":66632.47,"del_vol":253692.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-24T00:00:00","DayHigh":3089.9,"Daylow":2868.1,"DayOpen":2870.0,"Dayclose":3060.45,"TotalVolume":843342.0,"TotalValue":2508132165.05,"DMCAP":64853.5,"del_vol":317293.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-23T00:00:00","DayHigh":2910.9,"Daylow":2845.0,"DayOpen":2845.0,"Dayclose":2868.1,"TotalVolume":574029.0,"TotalValue":1652087352.55,"DMCAP":60777.44,"del_vol":256272.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-22T00:00:00","DayHigh":2917.1,"Daylow":2852.1,"DayOpen":2875.0,"Dayclose":2869.55,"TotalVolume":232574.0,"TotalValue":669885790.3,"DMCAP":60808.17,"del_vol":109788.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-19T00:00:00","DayHigh":2924.75,"Daylow":2813.5,"DayOpen":2903.95,"Dayclose":2888.35,"TotalVolume":335377.0,"TotalValue":963154090.25,"DMCAP":61206.56,"del_vol":158110.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-18T00:00:00","DayHigh":2935.0,"Daylow":2874.0,"DayOpen":2878.95,"Dayclose":2890.5,"TotalVolume":459776.0,"TotalValue":1336606989.3,"DMCAP":61252.12,"del_vol":326901.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-17T00:00:00","DayHigh":2924.1,"Daylow":2870.0,"DayOpen":2909.1,"Dayclose":2891.75,"TotalVolume":481683.0,"TotalValue":1400900446.15,"DMCAP":61278.6,"del_vol":309901.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-16T00:00:00","DayHigh":2905.0,"Daylow":2807.0,"DayOpen":2819.95,"Dayclose":2898.0,"TotalVolume":833499.0,"TotalValue":2398387235.75,"DMCAP":61411.05,"del_vol":521629.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-12T00:00:00","DayHigh":2837.7,"Daylow":2786.1,"DayOpen":2811.8,"Dayclose":2797.25,"TotalVolume":386571.0,"TotalValue":1084041132.8,"DMCAP":59276.07,"del_vol":244285.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-11T00:00:00","DayHigh":2836.95,"Daylow":2780.0,"DayOpen":2794.95,"Dayclose":2798.3,"TotalVolume":326247.0,"TotalValue":915174464.7,"DMCAP":59298.32,"del_vol":151023.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-10T00:00:00","DayHigh":2850.0,"Daylow":2745.0,"DayOpen":2850.0,"Dayclose":2770.4,"TotalVolume":1043450.0,"TotalValue":2919103522.3,"DMCAP":58707.1,"del_vol":341071.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-08T00:00:00","DayHigh":2797.0,"Daylow":2676.1,"DayOpen":2694.95,"Dayclose":2721.1,"TotalVolume":382934.0,"TotalValue":1049529324.95,"DMCAP":57662.39,"del_vol":156807.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-05T00:00:00","DayHigh":2742.0,"Daylow":2675.35,"DayOpen":2683.6,"Dayclose":2688.2,"TotalVolume":272399.0,"TotalValue":739072581.15,"DMCAP":56965.21,"del_vol":133439.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-04T00:00:00","DayHigh":2716.0,"Daylow":2642.0,"DayOpen":2689.0,"Dayclose":2668.35,"TotalVolume":303228.0,"TotalValue":810747988.45,"DMCAP":56544.57,"del_vol":187303.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-03T00:00:00","DayHigh":2768.0,"Daylow":2666.75,"DayOpen":2759.9,"Dayclose":2671.6,"TotalVolume":461656.0,"TotalValue":1242767189.85,"DMCAP":56613.44,"del_vol":289662.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-02T00:00:00","DayHigh":2824.35,"Daylow":2729.35,"DayOpen":2744.9,"Dayclose":2759.55,"TotalVolume":366158.0,"TotalValue":1019960000.6,"DMCAP":58477.18,"del_vol":191384.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-08-01T00:00:00","DayHigh":2808.2,"Daylow":2724.0,"DayOpen":2744.0,"Dayclose":2745.65,"TotalVolume":363460.0,"TotalValue":1005222498.35,"DMCAP":58182.62,"del_vol":223927.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-29T00:00:00","DayHigh":2811.0,"Daylow":2701.35,"DayOpen":2758.55,"Dayclose":2736.15,"TotalVolume":248397.0,"TotalValue":685690807.05,"DMCAP":57981.31,"del_vol":127513.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-28T00:00:00","DayHigh":2748.0,"Daylow":2685.95,"DayOpen":2744.95,"Dayclose":2722.25,"TotalVolume":335265.0,"TotalValue":910005009.55,"DMCAP":57686.76,"del_vol":219479.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-27T00:00:00","DayHigh":2750.0,"Daylow":2690.4,"DayOpen":2713.4,"Dayclose":2728.15,"TotalVolume":250057.0,"TotalValue":683006745.35,"DMCAP":57811.78,"del_vol":126350.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-26T00:00:00","DayHigh":2762.95,"Daylow":2635.4,"DayOpen":2676.55,"Dayclose":2713.4,"TotalVolume":544688.0,"TotalValue":1468622915.15,"DMCAP":57499.22,"del_vol":195955.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-25T00:00:00","DayHigh":2713.0,"Daylow":2636.5,"DayOpen":2713.0,"Dayclose":2662.9,"TotalVolume":292148.0,"TotalValue":777946286.75,"DMCAP":56429.08,"del_vol":181779.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-22T00:00:00","DayHigh":2800.4,"Daylow":2686.85,"DayOpen":2800.4,"Dayclose":2696.4,"TotalVolume":355041.0,"TotalValue":968547151.25,"DMCAP":57138.97,"del_vol":121910.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-21T00:00:00","DayHigh":2835.0,"Daylow":2594.0,"DayOpen":2600.0,"Dayclose":2772.75,"TotalVolume":1136196.0,"TotalValue":3103460113.35,"DMCAP":58756.89,"del_vol":308281.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-20T00:00:00","DayHigh":2626.8,"Daylow":2575.15,"DayOpen":2586.1,"Dayclose":2598.55,"TotalVolume":258551.0,"TotalValue":670995057.55,"DMCAP":55065.45,"del_vol":172088.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-19T00:00:00","DayHigh":2638.7,"Daylow":2556.0,"DayOpen":2570.0,"Dayclose":2590.9,"TotalVolume":210716.0,"TotalValue":550014023.55,"DMCAP":54903.34,"del_vol":93293.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-18T00:00:00","DayHigh":2597.5,"Daylow":2554.1,"DayOpen":2579.0,"Dayclose":2586.55,"TotalVolume":205877.0,"TotalValue":532509608.15,"DMCAP":54811.16,"del_vol":96278.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-15T00:00:00","DayHigh":2575.15,"Daylow":2521.0,"DayOpen":2530.1,"Dayclose":2559.45,"TotalVolume":389496.0,"TotalValue":995841281.4,"DMCAP":54236.89,"del_vol":265336.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-14T00:00:00","DayHigh":2571.0,"Daylow":2502.7,"DayOpen":2544.0,"Dayclose":2548.35,"TotalVolume":204252.0,"TotalValue":517787050.85,"DMCAP":54001.67,"del_vol":100952.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-13T00:00:00","DayHigh":2572.25,"Daylow":2515.0,"DayOpen":2542.0,"Dayclose":2544.7,"TotalVolume":187311.0,"TotalValue":476725106.45,"DMCAP":53924.32,"del_vol":81326.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-12T00:00:00","DayHigh":2609.0,"Daylow":2529.1,"DayOpen":2607.0,"Dayclose":2540.8,"TotalVolume":204632.0,"TotalValue":526012325.15,"DMCAP":53841.68,"del_vol":61437.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-11T00:00:00","DayHigh":2630.0,"Daylow":2576.1,"DayOpen":2600.0,"Dayclose":2610.85,"TotalVolume":187883.0,"TotalValue":489939499.55,"DMCAP":55326.1,"del_vol":45888.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-08T00:00:00","DayHigh":2612.3,"Daylow":2554.0,"DayOpen":2569.95,"Dayclose":2589.1,"TotalVolume":534204.0,"TotalValue":1382809929.7,"DMCAP":54865.2,"del_vol":191873.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-07T00:00:00","DayHigh":2589.45,"Daylow":2526.55,"DayOpen":2540.0,"Dayclose":2562.45,"TotalVolume":667857.0,"TotalValue":1710714243.65,"DMCAP":54300.46,"del_vol":249510.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-06T00:00:00","DayHigh":2530.0,"Daylow":2370.0,"DayOpen":2374.8,"Dayclose":2517.0,"TotalVolume":1037060.0,"TotalValue":2580764182.3,"DMCAP":53337.34,"del_vol":263149.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-05T00:00:00","DayHigh":2405.0,"Daylow":2344.25,"DayOpen":2381.0,"Dayclose":2364.75,"TotalVolume":376434.0,"TotalValue":893598774.25,"DMCAP":50111.03,"del_vol":101729.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-04T00:00:00","DayHigh":2372.7,"Daylow":2266.1,"DayOpen":2278.4,"Dayclose":2361.5,"TotalVolume":192539.0,"TotalValue":450861601.0,"DMCAP":50042.16,"del_vol":44626.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-07-01T00:00:00","DayHigh":2311.5,"Daylow":2260.35,"DayOpen":2260.35,"Dayclose":2275.45,"TotalVolume":97053.0,"TotalValue":221093625.3,"DMCAP":48218.69,"del_vol":28519.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-30T00:00:00","DayHigh":2328.95,"Daylow":2276.75,"DayOpen":2314.0,"Dayclose":2300.9,"TotalVolume":122566.0,"TotalValue":282271840.85,"DMCAP":48758.0,"del_vol":52548.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-29T00:00:00","DayHigh":2325.0,"Daylow":2230.0,"DayOpen":2279.95,"Dayclose":2310.2,"TotalVolume":248063.0,"TotalValue":569427581.2,"DMCAP":48955.07,"del_vol":138445.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-28T00:00:00","DayHigh":2302.25,"Daylow":2272.9,"DayOpen":2291.95,"Dayclose":2284.8,"TotalVolume":72430.0,"TotalValue":165657094.35,"DMCAP":48416.83,"del_vol":20985.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-27T00:00:00","DayHigh":2360.0,"Daylow":2273.05,"DayOpen":2304.0,"Dayclose":2292.55,"TotalVolume":289818.0,"TotalValue":668900303.9,"DMCAP":48581.05,"del_vol":57527.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-24T00:00:00","DayHigh":2310.0,"Daylow":2250.05,"DayOpen":2292.95,"Dayclose":2290.35,"TotalVolume":190440.0,"TotalValue":434558666.85,"DMCAP":48534.43,"del_vol":57169.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-23T00:00:00","DayHigh":2310.0,"Daylow":2213.65,"DayOpen":2233.0,"Dayclose":2290.75,"TotalVolume":292754.0,"TotalValue":666734409.7,"DMCAP":48542.91,"del_vol":180179.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-22T00:00:00","DayHigh":2245.5,"Daylow":2188.0,"DayOpen":2231.05,"Dayclose":2215.95,"TotalVolume":95802.0,"TotalValue":212622065.95,"DMCAP":46957.84,"del_vol":38652.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-21T00:00:00","DayHigh":2264.4,"Daylow":2178.05,"DayOpen":2190.0,"Dayclose":2227.85,"TotalVolume":160680.0,"TotalValue":358031528.75,"DMCAP":47210.01,"del_vol":76121.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-20T00:00:00","DayHigh":2204.1,"Daylow":2120.0,"DayOpen":2148.0,"Dayclose":2187.95,"TotalVolume":184960.0,"TotalValue":401223775.35,"DMCAP":46364.49,"del_vol":62830.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-17T00:00:00","DayHigh":2279.05,"Daylow":2132.0,"DayOpen":2230.1,"Dayclose":2173.15,"TotalVolume":188864.0,"TotalValue":417979834.25,"DMCAP":46050.87,"del_vol":84611.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-16T00:00:00","DayHigh":2358.0,"Daylow":2185.55,"DayOpen":2322.15,"Dayclose":2243.95,"TotalVolume":359448.0,"TotalValue":814947505.9,"DMCAP":47551.18,"del_vol":121574.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-15T00:00:00","DayHigh":2339.75,"Daylow":2295.0,"DayOpen":2339.75,"Dayclose":2304.7,"TotalVolume":283896.0,"TotalValue":656924578.45,"DMCAP":48838.52,"del_vol":60163.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-14T00:00:00","DayHigh":2364.0,"Daylow":2303.3,"DayOpen":2330.0,"Dayclose":2321.35,"TotalVolume":151551.0,"TotalValue":354013229.2,"DMCAP":49191.35,"del_vol":40231.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-13T00:00:00","DayHigh":2354.3,"Daylow":2252.0,"DayOpen":2295.0,"Dayclose":2337.45,"TotalVolume":157963.0,"TotalValue":364831219.5,"DMCAP":49532.52,"del_vol":49958.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-10T00:00:00","DayHigh":2362.9,"Daylow":2297.2,"DayOpen":2320.0,"Dayclose":2333.35,"TotalVolume":175206.0,"TotalValue":407398384.1,"DMCAP":49445.64,"del_vol":85771.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-09T00:00:00","DayHigh":2355.9,"Daylow":2289.8,"DayOpen":2306.75,"Dayclose":2352.4,"TotalVolume":101910.0,"TotalValue":237007198.7,"DMCAP":49849.33,"del_vol":40499.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-08T00:00:00","DayHigh":2369.25,"Daylow":2270.5,"DayOpen":2369.25,"Dayclose":2305.3,"TotalVolume":113410.0,"TotalValue":262863748.55,"DMCAP":48851.24,"del_vol":35017.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-07T00:00:00","DayHigh":2372.95,"Daylow":2311.05,"DayOpen":2346.0,"Dayclose":2351.6,"TotalVolume":54080.0,"TotalValue":126632039.4,"DMCAP":49832.37,"del_vol":11355.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-06T00:00:00","DayHigh":2376.95,"Daylow":2291.05,"DayOpen":2315.75,"Dayclose":2363.45,"TotalVolume":193033.0,"TotalValue":452893332.4,"DMCAP":50083.48,"del_vol":41631.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-03T00:00:00","DayHigh":2449.95,"Daylow":2307.85,"DayOpen":2427.0,"Dayclose":2315.75,"TotalVolume":195149.0,"TotalValue":463055096.7,"DMCAP":49072.68,"del_vol":61207.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-02T00:00:00","DayHigh":2465.0,"Daylow":2392.1,"DayOpen":2460.0,"Dayclose":2418.4,"TotalVolume":164924.0,"TotalValue":398871531.95,"DMCAP":51247.92,"del_vol":75658.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-06-01T00:00:00","DayHigh":2487.85,"Daylow":2400.0,"DayOpen":2427.25,"Dayclose":2456.35,"TotalVolume":351443.0,"TotalValue":862541131.0,"DMCAP":52052.11,"del_vol":152991.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-31T00:00:00","DayHigh":2468.0,"Daylow":2345.0,"DayOpen":2392.0,"Dayclose":2427.25,"TotalVolume":474302.0,"TotalValue":1143365110.1,"DMCAP":51435.46,"del_vol":112368.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-30T00:00:00","DayHigh":2392.0,"Daylow":2294.0,"DayOpen":2306.95,"Dayclose":2385.75,"TotalVolume":411157.0,"TotalValue":970373387.1,"DMCAP":50556.04,"del_vol":128352.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-27T00:00:00","DayHigh":2306.3,"Daylow":2183.9,"DayOpen":2198.0,"Dayclose":2284.15,"TotalVolume":171237.0,"TotalValue":386387095.9,"DMCAP":48403.05,"del_vol":47983.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-26T00:00:00","DayHigh":2210.6,"Daylow":2172.2,"DayOpen":2205.95,"Dayclose":2191.2,"TotalVolume":105221.0,"TotalValue":230587596.4,"DMCAP":46433.36,"del_vol":32804.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-25T00:00:00","DayHigh":2299.0,"Daylow":2199.05,"DayOpen":2283.9,"Dayclose":2214.5,"TotalVolume":144343.0,"TotalValue":322320094.45,"DMCAP":46927.11,"del_vol":78386.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-24T00:00:00","DayHigh":2314.35,"Daylow":2237.05,"DayOpen":2290.05,"Dayclose":2283.1,"TotalVolume":113498.0,"TotalValue":258578316.65,"DMCAP":48380.8,"del_vol":37499.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-23T00:00:00","DayHigh":2338.0,"Daylow":2268.0,"DayOpen":2301.2,"Dayclose":2297.05,"TotalVolume":131873.0,"TotalValue":304800553.35,"DMCAP":48676.41,"del_vol":29001.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-20T00:00:00","DayHigh":2323.0,"Daylow":2275.0,"DayOpen":2292.3,"Dayclose":2289.15,"TotalVolume":142509.0,"TotalValue":327582916.05,"DMCAP":48509.01,"del_vol":51877.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-19T00:00:00","DayHigh":2298.0,"Daylow":2228.1,"DayOpen":2249.0,"Dayclose":2275.05,"TotalVolume":147689.0,"TotalValue":334739777.55,"DMCAP":48210.21,"del_vol":42364.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-18T00:00:00","DayHigh":2345.0,"Daylow":2256.45,"DayOpen":2312.65,"Dayclose":2279.0,"TotalVolume":270494.0,"TotalValue":624079454.25,"DMCAP":48293.92,"del_vol":77588.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-17T00:00:00","DayHigh":2319.25,"Daylow":2260.0,"DayOpen":2275.7,"Dayclose":2294.35,"TotalVolume":139859.0,"TotalValue":321331438.2,"DMCAP":48619.2,"del_vol":43723.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-16T00:00:00","DayHigh":2349.0,"Daylow":2224.6,"DayOpen":2308.0,"Dayclose":2251.8,"TotalVolume":154711.0,"TotalValue":351439730.35,"DMCAP":47717.53,"del_vol":39581.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-13T00:00:00","DayHigh":2307.55,"Daylow":2245.2,"DayOpen":2249.0,"Dayclose":2290.6,"TotalVolume":234536.0,"TotalValue":535002507.35,"DMCAP":48539.73,"del_vol":56004.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-12T00:00:00","DayHigh":2273.05,"Daylow":2220.05,"DayOpen":2255.0,"Dayclose":2233.45,"TotalVolume":185292.0,"TotalValue":415152124.45,"DMCAP":47328.68,"del_vol":57885.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-11T00:00:00","DayHigh":2290.0,"Daylow":2185.0,"DayOpen":2235.0,"Dayclose":2270.0,"TotalVolume":425040.0,"TotalValue":951792989.4,"DMCAP":48103.2,"del_vol":170529.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-10T00:00:00","DayHigh":2306.0,"Daylow":2077.4,"DayOpen":2295.0,"Dayclose":2230.55,"TotalVolume":495998.0,"TotalValue":1103820809.2,"DMCAP":47267.22,"del_vol":101170.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-09T00:00:00","DayHigh":2359.7,"Daylow":2226.3,"DayOpen":2253.9,"Dayclose":2305.7,"TotalVolume":1109904.0,"TotalValue":2566345265.15,"DMCAP":48859.71,"del_vol":221327.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-06T00:00:00","DayHigh":2275.0,"Daylow":2178.0,"DayOpen":2187.0,"Dayclose":2254.2,"TotalVolume":1542537.0,"TotalValue":3451580165.25,"DMCAP":47768.39,"del_vol":602446.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-05T00:00:00","DayHigh":2294.0,"Daylow":2088.05,"DayOpen":2098.95,"Dayclose":2221.1,"TotalVolume":2654230.0,"TotalValue":5847515031.8,"DMCAP":47066.97,"del_vol":467934.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-04T00:00:00","DayHigh":2072.9,"Daylow":2000.0,"DayOpen":2066.7,"Dayclose":2014.45,"TotalVolume":70125.0,"TotalValue":142718065.7,"DMCAP":42687.88,"del_vol":31711.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-05-02T00:00:00","DayHigh":2096.5,"Daylow":2041.45,"DayOpen":2090.0,"Dayclose":2051.35,"TotalVolume":48561.0,"TotalValue":100245643.75,"DMCAP":43469.82,"del_vol":17000.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-29T00:00:00","DayHigh":2128.65,"Daylow":2060.0,"DayOpen":2092.0,"Dayclose":2096.55,"TotalVolume":101104.0,"TotalValue":212291173.95,"DMCAP":44427.65,"del_vol":55612.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-28T00:00:00","DayHigh":2110.0,"Daylow":2053.2,"DayOpen":2100.0,"Dayclose":2097.85,"TotalVolume":115355.0,"TotalValue":239748696.2,"DMCAP":44455.2,"del_vol":61015.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-27T00:00:00","DayHigh":2094.9,"Daylow":2038.0,"DayOpen":2082.0,"Dayclose":2084.65,"TotalVolume":111258.0,"TotalValue":230016914.7,"DMCAP":44175.48,"del_vol":50682.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-26T00:00:00","DayHigh":2128.95,"Daylow":2062.5,"DayOpen":2111.1,"Dayclose":2087.85,"TotalVolume":132818.0,"TotalValue":277699230.2,"DMCAP":44243.29,"del_vol":69204.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-25T00:00:00","DayHigh":2158.95,"Daylow":2095.05,"DayOpen":2150.0,"Dayclose":2100.0,"TotalVolume":171418.0,"TotalValue":360911660.7,"DMCAP":44500.76,"del_vol":126554.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-22T00:00:00","DayHigh":2203.85,"Daylow":2135.05,"DayOpen":2140.2,"Dayclose":2161.1,"TotalVolume":163274.0,"TotalValue":355101131.95,"DMCAP":45795.52,"del_vol":73584.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-21T00:00:00","DayHigh":2169.7,"Daylow":2123.2,"DayOpen":2145.1,"Dayclose":2143.5,"TotalVolume":122239.0,"TotalValue":262214442.0,"DMCAP":45422.56,"del_vol":76771.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-20T00:00:00","DayHigh":2177.85,"Daylow":2127.7,"DayOpen":2165.0,"Dayclose":2137.45,"TotalVolume":55650.0,"TotalValue":119769395.45,"DMCAP":45294.36,"del_vol":26204.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-19T00:00:00","DayHigh":2250.0,"Daylow":2125.0,"DayOpen":2200.1,"Dayclose":2152.2,"TotalVolume":76918.0,"TotalValue":167729476.25,"DMCAP":45606.92,"del_vol":26299.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-18T00:00:00","DayHigh":2224.0,"Daylow":2141.6,"DayOpen":2224.0,"Dayclose":2183.5,"TotalVolume":127137.0,"TotalValue":276449591.85,"DMCAP":46270.19,"del_vol":51296.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-13T00:00:00","DayHigh":2231.95,"Daylow":2200.0,"DayOpen":2201.0,"Dayclose":2226.7,"TotalVolume":65098.0,"TotalValue":144662677.0,"DMCAP":47185.64,"del_vol":25544.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-12T00:00:00","DayHigh":2231.75,"Daylow":2150.0,"DayOpen":2213.8,"Dayclose":2206.5,"TotalVolume":103405.0,"TotalValue":226224441.2,"DMCAP":46757.58,"del_vol":45406.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-11T00:00:00","DayHigh":2257.9,"Daylow":2202.6,"DayOpen":2240.0,"Dayclose":2214.8,"TotalVolume":178038.0,"TotalValue":397268073.35,"DMCAP":46933.47,"del_vol":94554.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-08T00:00:00","DayHigh":2246.65,"Daylow":2187.95,"DayOpen":2208.75,"Dayclose":2238.95,"TotalVolume":161106.0,"TotalValue":359159675.55,"DMCAP":47445.23,"del_vol":82077.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-07T00:00:00","DayHigh":2237.85,"Daylow":2181.65,"DayOpen":2210.0,"Dayclose":2192.15,"TotalVolume":98294.0,"TotalValue":217591416.25,"DMCAP":46453.49,"del_vol":29649.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-06T00:00:00","DayHigh":2243.95,"Daylow":2173.85,"DayOpen":2219.0,"Dayclose":2209.45,"TotalVolume":202906.0,"TotalValue":447793446.75,"DMCAP":46820.1,"del_vol":72131.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-05T00:00:00","DayHigh":2264.95,"Daylow":2127.95,"DayOpen":2140.0,"Dayclose":2207.55,"TotalVolume":350006.0,"TotalValue":767194202.7,"DMCAP":46779.83,"del_vol":180092.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-04T00:00:00","DayHigh":2143.9,"Daylow":2096.0,"DayOpen":2096.0,"Dayclose":2130.55,"TotalVolume":105731.0,"TotalValue":225191865.95,"DMCAP":45148.14,"del_vol":47282.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-04-01T00:00:00","DayHigh":2155.0,"Daylow":2101.0,"DayOpen":2155.0,"Dayclose":2114.3,"TotalVolume":180591.0,"TotalValue":384423433.65,"DMCAP":44803.79,"del_vol":87905.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-31T00:00:00","DayHigh":2179.0,"Daylow":2032.0,"DayOpen":2065.0,"Dayclose":2157.95,"TotalVolume":1052222.0,"TotalValue":2177605638.9,"DMCAP":45728.77,"del_vol":168338.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-30T00:00:00","DayHigh":2095.45,"Daylow":2035.65,"DayOpen":2051.95,"Dayclose":2083.5,"TotalVolume":149949.0,"TotalValue":310741292.35,"DMCAP":44151.11,"del_vol":72772.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-29T00:00:00","DayHigh":2055.0,"Daylow":2000.0,"DayOpen":2009.9,"Dayclose":2038.8,"TotalVolume":149014.0,"TotalValue":302431395.9,"DMCAP":43203.88,"del_vol":68572.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-28T00:00:00","DayHigh":2019.0,"Daylow":1944.6,"DayOpen":1985.0,"Dayclose":2002.9,"TotalVolume":184576.0,"TotalValue":367215225.65,"DMCAP":42443.13,"del_vol":52587.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-25T00:00:00","DayHigh":2054.85,"Daylow":1983.0,"DayOpen":2049.4,"Dayclose":1989.3,"TotalVolume":100470.0,"TotalValue":202261490.1,"DMCAP":42154.93,"del_vol":37554.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-24T00:00:00","DayHigh":2054.0,"Daylow":1982.0,"DayOpen":1991.25,"Dayclose":2038.65,"TotalVolume":251286.0,"TotalValue":506197643.8,"DMCAP":43200.7,"del_vol":87598.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-23T00:00:00","DayHigh":2096.3,"Daylow":2029.35,"DayOpen":2089.95,"Dayclose":2050.8,"TotalVolume":512732.0,"TotalValue":1054740538.7,"DMCAP":43458.17,"del_vol":102037.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-22T00:00:00","DayHigh":2101.15,"Daylow":2058.0,"DayOpen":2100.0,"Dayclose":2077.15,"TotalVolume":96849.0,"TotalValue":201380647.8,"DMCAP":44016.55,"del_vol":46720.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-21T00:00:00","DayHigh":2124.85,"Daylow":2079.4,"DayOpen":2120.3,"Dayclose":2091.45,"TotalVolume":208149.0,"TotalValue":437106952.95,"DMCAP":44319.58,"del_vol":139109.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-17T00:00:00","DayHigh":2208.0,"Daylow":2090.0,"DayOpen":2205.0,"Dayclose":2101.35,"TotalVolume":603010.0,"TotalValue":1293787997.65,"DMCAP":44529.37,"del_vol":378379.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-16T00:00:00","DayHigh":2202.6,"Daylow":2102.0,"DayOpen":2102.0,"Dayclose":2190.95,"TotalVolume":231640.0,"TotalValue":504425790.8,"DMCAP":46428.07,"del_vol":114365.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-15T00:00:00","DayHigh":2095.1,"Daylow":2041.05,"DayOpen":2078.5,"Dayclose":2091.7,"TotalVolume":178988.0,"TotalValue":371517865.85,"DMCAP":44324.87,"del_vol":97429.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-14T00:00:00","DayHigh":2125.55,"Daylow":2063.45,"DayOpen":2125.55,"Dayclose":2078.5,"TotalVolume":237058.0,"TotalValue":493645859.85,"DMCAP":44045.16,"del_vol":187251.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-11T00:00:00","DayHigh":2174.95,"Daylow":2110.0,"DayOpen":2155.0,"Dayclose":2119.95,"TotalVolume":78426.0,"TotalValue":167355341.7,"DMCAP":44923.52,"del_vol":37596.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-10T00:00:00","DayHigh":2177.85,"Daylow":2142.0,"DayOpen":2160.0,"Dayclose":2157.95,"TotalVolume":145468.0,"TotalValue":313709344.7,"DMCAP":45728.77,"del_vol":84479.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-09T00:00:00","DayHigh":2163.75,"Daylow":2101.0,"DayOpen":2150.0,"Dayclose":2142.75,"TotalVolume":310556.0,"TotalValue":663836725.5,"DMCAP":45406.67,"del_vol":237257.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-08T00:00:00","DayHigh":2158.0,"Daylow":2104.0,"DayOpen":2104.0,"Dayclose":2135.05,"TotalVolume":132359.0,"TotalValue":282580905.6,"DMCAP":45243.5,"del_vol":71749.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-07T00:00:00","DayHigh":2148.8,"Daylow":2080.2,"DayOpen":2138.0,"Dayclose":2108.95,"TotalVolume":139363.0,"TotalValue":294793893.4,"DMCAP":44690.42,"del_vol":77478.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-04T00:00:00","DayHigh":2199.0,"Daylow":2125.1,"DayOpen":2145.0,"Dayclose":2155.4,"TotalVolume":88675.0,"TotalValue":192086596.1,"DMCAP":45674.73,"del_vol":29394.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-03T00:00:00","DayHigh":2239.0,"Daylow":2146.0,"DayOpen":2200.0,"Dayclose":2159.45,"TotalVolume":217987.0,"TotalValue":480337982.8,"DMCAP":45760.55,"del_vol":106643.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-03-02T00:00:00","DayHigh":2212.5,"Daylow":2153.0,"DayOpen":2153.0,"Dayclose":2179.2,"TotalVolume":157039.0,"TotalValue":343148939.4,"DMCAP":46179.07,"del_vol":64847.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-28T00:00:00","DayHigh":2171.6,"Daylow":2089.2,"DayOpen":2096.0,"Dayclose":2159.45,"TotalVolume":180990.0,"TotalValue":389208123.2,"DMCAP":45760.55,"del_vol":89646.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-25T00:00:00","DayHigh":2149.95,"Daylow":2065.35,"DayOpen":2068.6,"Dayclose":2131.9,"TotalVolume":313838.0,"TotalValue":660768370.15,"DMCAP":45176.75,"del_vol":186064.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":2098.95,"Daylow":2000.0,"DayOpen":2040.0,"Dayclose":2045.55,"TotalVolume":360203.0,"TotalValue":743945557.2,"DMCAP":43346.92,"del_vol":217311.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":2120.0,"Daylow":2076.0,"DayOpen":2076.0,"Dayclose":2097.2,"TotalVolume":192678.0,"TotalValue":405271571.95,"DMCAP":44441.42,"del_vol":102515.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":2123.25,"Daylow":2030.0,"DayOpen":2030.0,"Dayclose":2067.3,"TotalVolume":306750.0,"TotalValue":638381918.7,"DMCAP":43807.82,"del_vol":175162.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":2118.9,"Daylow":2025.0,"DayOpen":2046.0,"Dayclose":2101.1,"TotalVolume":375444.0,"TotalValue":781326856.75,"DMCAP":44524.07,"del_vol":234750.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-18T00:00:00","DayHigh":2079.05,"Daylow":2030.0,"DayOpen":2030.0,"Dayclose":2065.65,"TotalVolume":177031.0,"TotalValue":364360131.4,"DMCAP":43772.85,"del_vol":108538.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-17T00:00:00","DayHigh":2068.0,"Daylow":2023.3,"DayOpen":2033.3,"Dayclose":2055.9,"TotalVolume":350822.0,"TotalValue":718190491.05,"DMCAP":43566.24,"del_vol":214014.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-16T00:00:00","DayHigh":2084.0,"Daylow":2011.3,"DayOpen":2059.0,"Dayclose":2033.3,"TotalVolume":565198.0,"TotalValue":1147349980.6,"DMCAP":43087.33,"del_vol":399229.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-15T00:00:00","DayHigh":2135.95,"Daylow":2025.55,"DayOpen":2110.0,"Dayclose":2045.85,"TotalVolume":378170.0,"TotalValue":782324690.95,"DMCAP":43353.27,"del_vol":269224.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-14T00:00:00","DayHigh":2136.4,"Daylow":2006.55,"DayOpen":2095.0,"Dayclose":2091.0,"TotalVolume":289217.0,"TotalValue":606551421.0,"DMCAP":44310.04,"del_vol":165184.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-11T00:00:00","DayHigh":2249.9,"Daylow":2170.05,"DayOpen":2224.0,"Dayclose":2179.25,"TotalVolume":242245.0,"TotalValue":535667445.85,"DMCAP":46180.13,"del_vol":125414.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-10T00:00:00","DayHigh":2319.9,"Daylow":2211.0,"DayOpen":2211.0,"Dayclose":2238.0,"TotalVolume":369714.0,"TotalValue":835039844.1,"DMCAP":47425.09,"del_vol":104373.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-09T00:00:00","DayHigh":2250.0,"Daylow":2211.7,"DayOpen":2241.0,"Dayclose":2241.0,"TotalVolume":123789.0,"TotalValue":276703009.5,"DMCAP":47488.67,"del_vol":61896.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-08T00:00:00","DayHigh":2284.95,"Daylow":2196.0,"DayOpen":2270.6,"Dayclose":2221.25,"TotalVolume":122629.0,"TotalValue":274671928.95,"DMCAP":47070.15,"del_vol":39395.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-07T00:00:00","DayHigh":2344.5,"Daylow":2223.8,"DayOpen":2344.0,"Dayclose":2258.0,"TotalVolume":191104.0,"TotalValue":432222816.85,"DMCAP":47848.91,"del_vol":80450.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-04T00:00:00","DayHigh":2365.0,"Daylow":2280.0,"DayOpen":2305.0,"Dayclose":2335.4,"TotalVolume":203322.0,"TotalValue":474139092.7,"DMCAP":49489.08,"del_vol":62444.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-03T00:00:00","DayHigh":2332.95,"Daylow":2272.65,"DayOpen":2298.0,"Dayclose":2305.8,"TotalVolume":161075.0,"TotalValue":370964092.55,"DMCAP":48861.83,"del_vol":73947.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-02T00:00:00","DayHigh":2377.2,"Daylow":2263.9,"DayOpen":2287.1,"Dayclose":2296.7,"TotalVolume":324514.0,"TotalValue":752111065.15,"DMCAP":48669.0,"del_vol":147658.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-02-01T00:00:00","DayHigh":2373.95,"Daylow":2232.55,"DayOpen":2311.85,"Dayclose":2287.1,"TotalVolume":725023.0,"TotalValue":1676656612.7,"DMCAP":48465.56,"del_vol":433211.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-31T00:00:00","DayHigh":2333.55,"Daylow":2195.1,"DayOpen":2276.0,"Dayclose":2301.05,"TotalVolume":415951.0,"TotalValue":946806964.25,"DMCAP":48761.18,"del_vol":247441.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-28T00:00:00","DayHigh":2315.85,"Daylow":2190.0,"DayOpen":2241.0,"Dayclose":2270.5,"TotalVolume":265768.0,"TotalValue":599373410.95,"DMCAP":48113.8,"del_vol":125942.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-27T00:00:00","DayHigh":2405.0,"Daylow":2135.9,"DayOpen":2405.0,"Dayclose":2224.45,"TotalVolume":794479.0,"TotalValue":1787655641.2,"DMCAP":47137.96,"del_vol":463409.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-25T00:00:00","DayHigh":2468.1,"Daylow":2360.1,"DayOpen":2430.85,"Dayclose":2400.15,"TotalVolume":390068.0,"TotalValue":946133256.3,"DMCAP":50861.19,"del_vol":191849.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-24T00:00:00","DayHigh":2434.0,"Daylow":2285.0,"DayOpen":2348.7,"Dayclose":2408.4,"TotalVolume":276068.0,"TotalValue":650031200.3,"DMCAP":51036.01,"del_vol":167352.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-21T00:00:00","DayHigh":2389.25,"Daylow":2325.7,"DayOpen":2389.25,"Dayclose":2356.75,"TotalVolume":415539.0,"TotalValue":975951317.3,"DMCAP":49941.51,"del_vol":341988.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-20T00:00:00","DayHigh":2415.0,"Daylow":2342.7,"DayOpen":2348.8,"Dayclose":2389.25,"TotalVolume":209114.0,"TotalValue":498704275.05,"DMCAP":50630.21,"del_vol":95861.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-19T00:00:00","DayHigh":2368.55,"Daylow":2304.0,"DayOpen":2368.55,"Dayclose":2344.1,"TotalVolume":242338.0,"TotalValue":569176344.15,"DMCAP":49673.44,"del_vol":169029.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-18T00:00:00","DayHigh":2403.6,"Daylow":2303.0,"DayOpen":2333.9,"Dayclose":2368.55,"TotalVolume":320744.0,"TotalValue":761562436.65,"DMCAP":50191.56,"del_vol":123540.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":2385.9,"Daylow":2314.0,"DayOpen":2349.7,"Dayclose":2320.4,"TotalVolume":135524.0,"TotalValue":318361453.55,"DMCAP":49171.22,"del_vol":83600.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-14T00:00:00","DayHigh":2354.0,"Daylow":2290.0,"DayOpen":2290.0,"Dayclose":2341.55,"TotalVolume":190526.0,"TotalValue":444832890.95,"DMCAP":49619.41,"del_vol":142919.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-13T00:00:00","DayHigh":2326.9,"Daylow":2296.0,"DayOpen":2320.0,"Dayclose":2306.5,"TotalVolume":128523.0,"TotalValue":296899831.25,"DMCAP":48876.67,"del_vol":82612.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-12T00:00:00","DayHigh":2360.55,"Daylow":2295.45,"DayOpen":2354.0,"Dayclose":2316.45,"TotalVolume":231632.0,"TotalValue":538506953.0,"DMCAP":49087.52,"del_vol":144344.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-11T00:00:00","DayHigh":2348.0,"Daylow":2270.3,"DayOpen":2282.0,"Dayclose":2339.45,"TotalVolume":255404.0,"TotalValue":593425242.3,"DMCAP":49574.9,"del_vol":119666.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-10T00:00:00","DayHigh":2296.7,"Daylow":2223.0,"DayOpen":2242.95,"Dayclose":2280.9,"TotalVolume":289826.0,"TotalValue":655130680.9,"DMCAP":48334.18,"del_vol":229314.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-07T00:00:00","DayHigh":2263.95,"Daylow":2216.5,"DayOpen":2236.95,"Dayclose":2227.1,"TotalVolume":111305.0,"TotalValue":248471960.35,"DMCAP":47194.11,"del_vol":65722.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-06T00:00:00","DayHigh":2287.75,"Daylow":2200.05,"DayOpen":2214.8,"Dayclose":2225.25,"TotalVolume":423469.0,"TotalValue":955957943.85,"DMCAP":47154.91,"del_vol":317755.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-05T00:00:00","DayHigh":2249.9,"Daylow":2200.0,"DayOpen":2229.55,"Dayclose":2226.2,"TotalVolume":222632.0,"TotalValue":496737943.0,"DMCAP":47175.04,"del_vol":150877.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-04T00:00:00","DayHigh":2237.65,"Daylow":2190.0,"DayOpen":2223.9,"Dayclose":2219.75,"TotalVolume":353471.0,"TotalValue":783558725.2,"DMCAP":47038.36,"del_vol":281844.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2022-01-03T00:00:00","DayHigh":2268.6,"Daylow":2185.6,"DayOpen":2251.45,"Dayclose":2205.45,"TotalVolume":113948.0,"TotalValue":252381915.6,"DMCAP":46735.33,"del_vol":61761.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-31T00:00:00","DayHigh":2283.75,"Daylow":2222.0,"DayOpen":2245.0,"Dayclose":2233.6,"TotalVolume":198115.0,"TotalValue":447643004.05,"DMCAP":47331.85,"del_vol":144857.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-30T00:00:00","DayHigh":2245.05,"Daylow":2212.6,"DayOpen":2226.6,"Dayclose":2235.4,"TotalVolume":197252.0,"TotalValue":440991654.5,"DMCAP":47370.0,"del_vol":140113.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-29T00:00:00","DayHigh":2250.55,"Daylow":2192.3,"DayOpen":2192.3,"Dayclose":2226.6,"TotalVolume":182349.0,"TotalValue":407758442.05,"DMCAP":47183.52,"del_vol":114245.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-28T00:00:00","DayHigh":2258.9,"Daylow":2185.55,"DayOpen":2212.3,"Dayclose":2207.1,"TotalVolume":182668.0,"TotalValue":406113894.15,"DMCAP":46770.3,"del_vol":87845.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-27T00:00:00","DayHigh":2267.75,"Daylow":2175.3,"DayOpen":2249.4,"Dayclose":2195.5,"TotalVolume":134745.0,"TotalValue":299597550.95,"DMCAP":46524.48,"del_vol":53096.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-24T00:00:00","DayHigh":2345.4,"Daylow":2232.0,"DayOpen":2283.5,"Dayclose":2244.55,"TotalVolume":220693.0,"TotalValue":508199977.45,"DMCAP":47563.89,"del_vol":53596.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-23T00:00:00","DayHigh":2306.95,"Daylow":2255.0,"DayOpen":2276.95,"Dayclose":2263.8,"TotalVolume":93625.0,"TotalValue":213052497.2,"DMCAP":47971.82,"del_vol":41896.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-22T00:00:00","DayHigh":2332.0,"Daylow":2203.0,"DayOpen":2203.0,"Dayclose":2284.45,"TotalVolume":961653.0,"TotalValue":2220894364.2,"DMCAP":48409.41,"del_vol":464786.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-21T00:00:00","DayHigh":2220.0,"Daylow":2100.1,"DayOpen":2127.0,"Dayclose":2201.0,"TotalVolume":240790.0,"TotalValue":525639925.5,"DMCAP":46641.03,"del_vol":122949.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-20T00:00:00","DayHigh":2215.0,"Daylow":2076.6,"DayOpen":2215.0,"Dayclose":2121.65,"TotalVolume":102709.0,"TotalValue":219143236.7,"DMCAP":44959.54,"del_vol":48520.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-17T00:00:00","DayHigh":2262.65,"Daylow":2170.0,"DayOpen":2230.0,"Dayclose":2199.75,"TotalVolume":169226.0,"TotalValue":371223551.65,"DMCAP":46614.54,"del_vol":123118.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-16T00:00:00","DayHigh":2275.0,"Daylow":2194.0,"DayOpen":2220.1,"Dayclose":2234.9,"TotalVolume":270580.0,"TotalValue":600817795.0,"DMCAP":47359.4,"del_vol":221664.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-15T00:00:00","DayHigh":2293.6,"Daylow":2221.45,"DayOpen":2283.9,"Dayclose":2232.05,"TotalVolume":63111.0,"TotalValue":142199947.75,"DMCAP":47299.01,"del_vol":25103.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-14T00:00:00","DayHigh":2319.7,"Daylow":2260.05,"DayOpen":2305.0,"Dayclose":2272.55,"TotalVolume":71628.0,"TotalValue":164130865.6,"DMCAP":48157.24,"del_vol":30413.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-13T00:00:00","DayHigh":2356.0,"Daylow":2264.55,"DayOpen":2268.95,"Dayclose":2307.6,"TotalVolume":264261.0,"TotalValue":611740756.1,"DMCAP":48899.98,"del_vol":109684.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-10T00:00:00","DayHigh":2372.0,"Daylow":2235.35,"DayOpen":2300.0,"Dayclose":2264.4,"TotalVolume":481269.0,"TotalValue":1111624085.4,"DMCAP":47984.53,"del_vol":125321.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-09T00:00:00","DayHigh":2375.0,"Daylow":2100.15,"DayOpen":2104.4,"Dayclose":2300.4,"TotalVolume":1034082.0,"TotalValue":2319468163.4,"DMCAP":48747.4,"del_vol":269314.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-08T00:00:00","DayHigh":2119.45,"Daylow":2077.55,"DayOpen":2077.55,"Dayclose":2092.75,"TotalVolume":176891.0,"TotalValue":371237451.8,"DMCAP":44347.13,"del_vol":107672.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-07T00:00:00","DayHigh":2097.95,"Daylow":2035.0,"DayOpen":2064.8,"Dayclose":2065.7,"TotalVolume":132978.0,"TotalValue":273234269.25,"DMCAP":43773.91,"del_vol":75487.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-06T00:00:00","DayHigh":2086.85,"Daylow":2035.0,"DayOpen":2078.0,"Dayclose":2054.55,"TotalVolume":57116.0,"TotalValue":117355932.4,"DMCAP":43537.64,"del_vol":26600.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-03T00:00:00","DayHigh":2130.5,"Daylow":2064.1,"DayOpen":2090.3,"Dayclose":2078.4,"TotalVolume":54725.0,"TotalValue":114697397.45,"DMCAP":44043.04,"del_vol":15708.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-02T00:00:00","DayHigh":2139.0,"Daylow":2017.9,"DayOpen":2017.9,"Dayclose":2112.85,"TotalVolume":299002.0,"TotalValue":617193142.6,"DMCAP":44773.06,"del_vol":235944.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-12-01T00:00:00","DayHigh":2087.7,"Daylow":2008.3,"DayOpen":2056.0,"Dayclose":2017.9,"TotalVolume":122697.0,"TotalValue":251139547.65,"DMCAP":42760.99,"del_vol":75879.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-30T00:00:00","DayHigh":2164.5,"Daylow":2022.0,"DayOpen":2106.0,"Dayclose":2061.85,"TotalVolume":239856.0,"TotalValue":511557386.4,"DMCAP":43692.33,"del_vol":103339.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-29T00:00:00","DayHigh":2119.0,"Daylow":1954.05,"DayOpen":1955.0,"Dayclose":2083.35,"TotalVolume":141832.0,"TotalValue":289550375.5,"DMCAP":44147.93,"del_vol":62888.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-26T00:00:00","DayHigh":2063.2,"Daylow":1975.0,"DayOpen":2043.0,"Dayclose":1995.0,"TotalVolume":87944.0,"TotalValue":176767805.75,"DMCAP":42275.72,"del_vol":40883.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-25T00:00:00","DayHigh":2101.45,"Daylow":2040.0,"DayOpen":2094.15,"Dayclose":2046.95,"TotalVolume":248082.0,"TotalValue":513931797.55,"DMCAP":43376.58,"del_vol":209101.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-24T00:00:00","DayHigh":2109.9,"Daylow":2055.7,"DayOpen":2105.0,"Dayclose":2085.8,"TotalVolume":214763.0,"TotalValue":445969231.45,"DMCAP":44199.85,"del_vol":152518.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-23T00:00:00","DayHigh":2155.0,"Daylow":2079.35,"DayOpen":2080.0,"Dayclose":2103.2,"TotalVolume":107742.0,"TotalValue":229615384.15,"DMCAP":44568.57,"del_vol":61832.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-22T00:00:00","DayHigh":2184.65,"Daylow":1978.25,"DayOpen":2158.15,"Dayclose":2099.8,"TotalVolume":240928.0,"TotalValue":497729499.85,"DMCAP":44496.52,"del_vol":142331.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-18T00:00:00","DayHigh":2222.9,"Daylow":2124.0,"DayOpen":2200.0,"Dayclose":2149.55,"TotalVolume":110299.0,"TotalValue":238380359.2,"DMCAP":45550.76,"del_vol":51085.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-17T00:00:00","DayHigh":2210.0,"Daylow":2150.05,"DayOpen":2157.2,"Dayclose":2191.7,"TotalVolume":216359.0,"TotalValue":474544453.55,"DMCAP":46443.96,"del_vol":149831.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-16T00:00:00","DayHigh":2189.95,"Daylow":2140.2,"DayOpen":2148.1,"Dayclose":2176.95,"TotalVolume":384464.0,"TotalValue":832992208.3,"DMCAP":46131.39,"del_vol":330201.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-15T00:00:00","DayHigh":2231.0,"Daylow":2137.0,"DayOpen":2230.0,"Dayclose":2148.1,"TotalVolume":91793.0,"TotalValue":200171181.8,"DMCAP":45520.04,"del_vol":40541.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-12T00:00:00","DayHigh":2232.0,"Daylow":2153.5,"DayOpen":2160.2,"Dayclose":2211.3,"TotalVolume":258341.0,"TotalValue":569113449.95,"DMCAP":46859.3,"del_vol":96725.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-11T00:00:00","DayHigh":2205.0,"Daylow":2132.15,"DayOpen":2181.85,"Dayclose":2172.3,"TotalVolume":123304.0,"TotalValue":268045983.95,"DMCAP":46032.86,"del_vol":35001.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-10T00:00:00","DayHigh":2222.1,"Daylow":2151.0,"DayOpen":2185.05,"Dayclose":2170.7,"TotalVolume":207186.0,"TotalValue":454094101.55,"DMCAP":45998.95,"del_vol":84844.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-09T00:00:00","DayHigh":2208.4,"Daylow":2084.45,"DayOpen":2094.95,"Dayclose":2185.05,"TotalVolume":595914.0,"TotalValue":1293251963.4,"DMCAP":46303.04,"del_vol":338207.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-08T00:00:00","DayHigh":2124.35,"Daylow":2071.2,"DayOpen":2110.0,"Dayclose":2086.9,"TotalVolume":194599.0,"TotalValue":408221118.25,"DMCAP":44223.16,"del_vol":136284.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-04T00:00:00","DayHigh":2123.7,"Daylow":2060.0,"DayOpen":2076.25,"Dayclose":2105.65,"TotalVolume":42743.0,"TotalValue":89826447.45,"DMCAP":44620.49,"del_vol":18200.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-03T00:00:00","DayHigh":2144.75,"Daylow":2052.2,"DayOpen":2066.2,"Dayclose":2068.95,"TotalVolume":385323.0,"TotalValue":803792394.15,"DMCAP":43842.78,"del_vol":209735.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-02T00:00:00","DayHigh":2115.0,"Daylow":2041.3,"DayOpen":2090.0,"Dayclose":2062.45,"TotalVolume":118552.0,"TotalValue":246117259.45,"DMCAP":43705.04,"del_vol":45821.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-11-01T00:00:00","DayHigh":2170.0,"Daylow":2032.1,"DayOpen":2105.0,"Dayclose":2079.7,"TotalVolume":485302.0,"TotalValue":1014799761.0,"DMCAP":44070.58,"del_vol":223600.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-29T00:00:00","DayHigh":2153.75,"Daylow":1954.3,"DayOpen":1997.95,"Dayclose":2119.9,"TotalVolume":960349.0,"TotalValue":1964546580.65,"DMCAP":44922.46,"del_vol":345242.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-28T00:00:00","DayHigh":1999.0,"Daylow":1878.8,"DayOpen":1879.7,"Dayclose":1983.65,"TotalVolume":1355503.0,"TotalValue":2672479050.5,"DMCAP":42035.2,"del_vol":691843.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-27T00:00:00","DayHigh":1932.85,"Daylow":1866.05,"DayOpen":1920.05,"Dayclose":1879.7,"TotalVolume":529236.0,"TotalValue":1000065591.0,"DMCAP":39832.42,"del_vol":333461.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-26T00:00:00","DayHigh":1868.85,"Daylow":1818.1,"DayOpen":1864.9,"Dayclose":1845.6,"TotalVolume":206780.0,"TotalValue":381667169.05,"DMCAP":39109.81,"del_vol":161109.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-25T00:00:00","DayHigh":1970.0,"Daylow":1830.0,"DayOpen":1920.0,"Dayclose":1850.2,"TotalVolume":335087.0,"TotalValue":630859530.15,"DMCAP":39207.29,"del_vol":164241.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-22T00:00:00","DayHigh":1939.0,"Daylow":1880.35,"DayOpen":1888.0,"Dayclose":1909.3,"TotalVolume":338028.0,"TotalValue":648542583.95,"DMCAP":40459.67,"del_vol":169252.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-21T00:00:00","DayHigh":1878.7,"Daylow":1825.05,"DayOpen":1839.7,"Dayclose":1875.0,"TotalVolume":114209.0,"TotalValue":212472470.7,"DMCAP":39732.82,"del_vol":63302.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-20T00:00:00","DayHigh":1857.9,"Daylow":1815.25,"DayOpen":1857.0,"Dayclose":1830.25,"TotalVolume":93490.0,"TotalValue":171598919.4,"DMCAP":38784.53,"del_vol":52890.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-19T00:00:00","DayHigh":1864.0,"Daylow":1821.0,"DayOpen":1842.9,"Dayclose":1846.25,"TotalVolume":93823.0,"TotalValue":173301250.75,"DMCAP":39123.58,"del_vol":30909.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-18T00:00:00","DayHigh":1858.95,"Daylow":1827.0,"DayOpen":1837.8,"Dayclose":1829.5,"TotalVolume":92011.0,"TotalValue":169649118.1,"DMCAP":38768.64,"del_vol":50393.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-14T00:00:00","DayHigh":1846.5,"Daylow":1811.6,"DayOpen":1824.4,"Dayclose":1819.0,"TotalVolume":92662.0,"TotalValue":169378694.7,"DMCAP":38546.13,"del_vol":47050.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-13T00:00:00","DayHigh":1877.0,"Daylow":1800.0,"DayOpen":1834.95,"Dayclose":1806.85,"TotalVolume":132820.0,"TotalValue":244053334.35,"DMCAP":38288.66,"del_vol":52078.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-12T00:00:00","DayHigh":1860.0,"Daylow":1819.0,"DayOpen":1840.2,"Dayclose":1827.65,"TotalVolume":83711.0,"TotalValue":154702483.9,"DMCAP":38729.43,"del_vol":44998.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-11T00:00:00","DayHigh":1870.05,"Daylow":1820.55,"DayOpen":1846.4,"Dayclose":1830.6,"TotalVolume":66749.0,"TotalValue":123636746.45,"DMCAP":38791.95,"del_vol":36910.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-08T00:00:00","DayHigh":1887.5,"Daylow":1827.0,"DayOpen":1877.9,"Dayclose":1839.75,"TotalVolume":62953.0,"TotalValue":116349301.75,"DMCAP":38985.84,"del_vol":32849.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-07T00:00:00","DayHigh":1898.0,"Daylow":1863.0,"DayOpen":1880.0,"Dayclose":1871.5,"TotalVolume":64748.0,"TotalValue":122113858.2,"DMCAP":39658.65,"del_vol":37964.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-06T00:00:00","DayHigh":1895.95,"Daylow":1860.1,"DayOpen":1879.0,"Dayclose":1873.35,"TotalVolume":60478.0,"TotalValue":113918224.0,"DMCAP":39697.86,"del_vol":31909.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-05T00:00:00","DayHigh":1905.6,"Daylow":1858.0,"DayOpen":1858.0,"Dayclose":1877.95,"TotalVolume":159998.0,"TotalValue":303414230.15,"DMCAP":39795.33,"del_vol":126147.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-04T00:00:00","DayHigh":1893.4,"Daylow":1845.0,"DayOpen":1860.1,"Dayclose":1873.2,"TotalVolume":169391.0,"TotalValue":315291386.25,"DMCAP":39694.68,"del_vol":123224.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-10-01T00:00:00","DayHigh":1873.85,"Daylow":1819.3,"DayOpen":1870.0,"Dayclose":1858.9,"TotalVolume":67958.0,"TotalValue":125140847.0,"DMCAP":39391.65,"del_vol":24305.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-30T00:00:00","DayHigh":1879.0,"Daylow":1821.3,"DayOpen":1834.7,"Dayclose":1870.6,"TotalVolume":70990.0,"TotalValue":131899004.8,"DMCAP":39639.58,"del_vol":29411.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-29T00:00:00","DayHigh":1838.8,"Daylow":1797.1,"DayOpen":1800.9,"Dayclose":1820.55,"TotalVolume":152524.0,"TotalValue":276988361.0,"DMCAP":38578.98,"del_vol":51788.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-28T00:00:00","DayHigh":1869.9,"Daylow":1790.0,"DayOpen":1869.9,"Dayclose":1800.65,"TotalVolume":87735.0,"TotalValue":159793072.95,"DMCAP":38157.28,"del_vol":47161.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-27T00:00:00","DayHigh":1908.05,"Daylow":1845.1,"DayOpen":1888.0,"Dayclose":1855.0,"TotalVolume":134399.0,"TotalValue":252290446.25,"DMCAP":39309.0,"del_vol":99838.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-24T00:00:00","DayHigh":1918.25,"Daylow":1871.1,"DayOpen":1903.0,"Dayclose":1878.7,"TotalVolume":56336.0,"TotalValue":106451373.9,"DMCAP":39811.23,"del_vol":24975.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-23T00:00:00","DayHigh":1905.9,"Daylow":1857.0,"DayOpen":1890.0,"Dayclose":1898.1,"TotalVolume":119769.0,"TotalValue":225859561.95,"DMCAP":40222.33,"del_vol":67149.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-22T00:00:00","DayHigh":1904.0,"Daylow":1865.1,"DayOpen":1870.0,"Dayclose":1869.15,"TotalVolume":138187.0,"TotalValue":261479563.8,"DMCAP":39608.85,"del_vol":102421.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-21T00:00:00","DayHigh":1905.0,"Daylow":1854.15,"DayOpen":1871.0,"Dayclose":1875.0,"TotalVolume":118562.0,"TotalValue":224390711.9,"DMCAP":39732.82,"del_vol":69337.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-20T00:00:00","DayHigh":1884.65,"Daylow":1840.0,"DayOpen":1843.2,"Dayclose":1875.15,"TotalVolume":105956.0,"TotalValue":198090980.75,"DMCAP":39736.0,"del_vol":59704.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-17T00:00:00","DayHigh":1915.0,"Daylow":1835.05,"DayOpen":1901.0,"Dayclose":1843.2,"TotalVolume":115350.0,"TotalValue":214973712.15,"DMCAP":39058.95,"del_vol":73949.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-16T00:00:00","DayHigh":1943.9,"Daylow":1881.9,"DayOpen":1900.0,"Dayclose":1908.05,"TotalVolume":248127.0,"TotalValue":475847060.45,"DMCAP":40433.18,"del_vol":104385.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-15T00:00:00","DayHigh":1925.0,"Daylow":1890.2,"DayOpen":1919.0,"Dayclose":1905.9,"TotalVolume":159852.0,"TotalValue":305965638.2,"DMCAP":40387.62,"del_vol":84007.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-14T00:00:00","DayHigh":1917.0,"Daylow":1870.65,"DayOpen":1888.0,"Dayclose":1907.3,"TotalVolume":163938.0,"TotalValue":311512226.65,"DMCAP":40417.28,"del_vol":87283.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-13T00:00:00","DayHigh":1876.45,"Daylow":1839.05,"DayOpen":1865.0,"Dayclose":1861.0,"TotalVolume":80818.0,"TotalValue":149661512.35,"DMCAP":39436.15,"del_vol":49002.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-09T00:00:00","DayHigh":1913.45,"Daylow":1852.1,"DayOpen":1885.25,"Dayclose":1869.45,"TotalVolume":227286.0,"TotalValue":429903266.7,"DMCAP":39615.21,"del_vol":136927.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-08T00:00:00","DayHigh":1898.0,"Daylow":1858.65,"DayOpen":1860.0,"Dayclose":1876.75,"TotalVolume":238158.0,"TotalValue":447543076.25,"DMCAP":39769.9,"del_vol":161327.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-07T00:00:00","DayHigh":1899.0,"Daylow":1835.05,"DayOpen":1868.6,"Dayclose":1870.3,"TotalVolume":238450.0,"TotalValue":445742871.5,"DMCAP":39633.22,"del_vol":147428.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-06T00:00:00","DayHigh":1872.75,"Daylow":1840.0,"DayOpen":1855.0,"Dayclose":1851.85,"TotalVolume":87428.0,"TotalValue":162649296.15,"DMCAP":39242.25,"del_vol":46133.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-03T00:00:00","DayHigh":1900.0,"Daylow":1843.0,"DayOpen":1900.0,"Dayclose":1848.7,"TotalVolume":202306.0,"TotalValue":375719463.6,"DMCAP":39175.5,"del_vol":127029.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-02T00:00:00","DayHigh":1917.95,"Daylow":1872.35,"DayOpen":1906.5,"Dayclose":1894.35,"TotalVolume":199503.0,"TotalValue":378990160.2,"DMCAP":40142.86,"del_vol":116378.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-09-01T00:00:00","DayHigh":1911.25,"Daylow":1857.5,"DayOpen":1910.0,"Dayclose":1883.2,"TotalVolume":130632.0,"TotalValue":245548382.55,"DMCAP":39906.59,"del_vol":58086.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-31T00:00:00","DayHigh":1925.0,"Daylow":1886.0,"DayOpen":1925.0,"Dayclose":1895.75,"TotalVolume":149686.0,"TotalValue":284394537.75,"DMCAP":40172.53,"del_vol":68090.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-30T00:00:00","DayHigh":1925.0,"Daylow":1832.0,"DayOpen":1875.0,"Dayclose":1921.7,"TotalVolume":656830.0,"TotalValue":1244571875.1,"DMCAP":40722.43,"del_vol":274997.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-27T00:00:00","DayHigh":1865.0,"Daylow":1735.0,"DayOpen":1750.0,"Dayclose":1850.05,"TotalVolume":540087.0,"TotalValue":980149613.65,"DMCAP":39204.11,"del_vol":256707.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-26T00:00:00","DayHigh":1775.7,"Daylow":1722.4,"DayOpen":1743.5,"Dayclose":1736.35,"TotalVolume":91908.0,"TotalValue":160925466.3,"DMCAP":36794.71,"del_vol":32879.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-25T00:00:00","DayHigh":1746.8,"Daylow":1688.75,"DayOpen":1701.9,"Dayclose":1731.1,"TotalVolume":82301.0,"TotalValue":142144045.3,"DMCAP":36683.46,"del_vol":40029.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-24T00:00:00","DayHigh":1725.0,"Daylow":1662.05,"DayOpen":1679.9,"Dayclose":1696.9,"TotalVolume":76587.0,"TotalValue":129963059.25,"DMCAP":35958.73,"del_vol":35993.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-23T00:00:00","DayHigh":1731.9,"Daylow":1624.35,"DayOpen":1715.0,"Dayclose":1674.95,"TotalVolume":82244.0,"TotalValue":137567325.6,"DMCAP":35493.59,"del_vol":34080.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-20T00:00:00","DayHigh":1807.1,"Daylow":1683.05,"DayOpen":1764.0,"Dayclose":1714.65,"TotalVolume":161033.0,"TotalValue":284694845.35,"DMCAP":36334.87,"del_vol":62534.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-18T00:00:00","DayHigh":1765.8,"Daylow":1705.0,"DayOpen":1739.0,"Dayclose":1761.3,"TotalVolume":79837.0,"TotalValue":138598801.45,"DMCAP":37323.42,"del_vol":42281.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-17T00:00:00","DayHigh":1769.0,"Daylow":1724.35,"DayOpen":1758.4,"Dayclose":1745.45,"TotalVolume":124149.0,"TotalValue":217014463.7,"DMCAP":36987.55,"del_vol":83570.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-16T00:00:00","DayHigh":1795.0,"Daylow":1731.0,"DayOpen":1761.5,"Dayclose":1758.4,"TotalVolume":103044.0,"TotalValue":181332981.7,"DMCAP":37261.97,"del_vol":35521.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-13T00:00:00","DayHigh":1759.95,"Daylow":1713.3,"DayOpen":1725.0,"Dayclose":1747.95,"TotalVolume":116726.0,"TotalValue":204074834.2,"DMCAP":37040.52,"del_vol":60707.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-12T00:00:00","DayHigh":1724.4,"Daylow":1666.0,"DayOpen":1677.0,"Dayclose":1718.35,"TotalVolume":78404.0,"TotalValue":133688527.9,"DMCAP":36413.28,"del_vol":44583.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-11T00:00:00","DayHigh":1717.0,"Daylow":1618.05,"DayOpen":1658.8,"Dayclose":1674.55,"TotalVolume":136424.0,"TotalValue":226033530.35,"DMCAP":35485.12,"del_vol":77609.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-10T00:00:00","DayHigh":1658.4,"Daylow":1629.05,"DayOpen":1644.25,"Dayclose":1650.9,"TotalVolume":40981.0,"TotalValue":67531835.65,"DMCAP":34983.95,"del_vol":21184.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-09T00:00:00","DayHigh":1686.95,"Daylow":1636.35,"DayOpen":1671.8,"Dayclose":1644.25,"TotalVolume":50984.0,"TotalValue":84321799.45,"DMCAP":34843.03,"del_vol":28026.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-06T00:00:00","DayHigh":1696.3,"Daylow":1651.05,"DayOpen":1666.35,"Dayclose":1663.85,"TotalVolume":93434.0,"TotalValue":156700303.7,"DMCAP":35258.37,"del_vol":67106.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-05T00:00:00","DayHigh":1677.65,"Daylow":1631.05,"DayOpen":1644.8,"Dayclose":1666.35,"TotalVolume":72531.0,"TotalValue":120118329.85,"DMCAP":35311.35,"del_vol":35810.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-04T00:00:00","DayHigh":1689.0,"Daylow":1629.0,"DayOpen":1683.0,"Dayclose":1636.45,"TotalVolume":75011.0,"TotalValue":124704495.0,"DMCAP":34677.75,"del_vol":46264.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-03T00:00:00","DayHigh":1697.75,"Daylow":1664.9,"DayOpen":1684.9,"Dayclose":1670.7,"TotalVolume":127132.0,"TotalValue":214294562.6,"DMCAP":35403.53,"del_vol":93046.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-08-02T00:00:00","DayHigh":1734.65,"Daylow":1661.4,"DayOpen":1702.2,"Dayclose":1683.45,"TotalVolume":223836.0,"TotalValue":381854919.95,"DMCAP":35673.72,"del_vol":61009.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-30T00:00:00","DayHigh":1725.0,"Daylow":1682.75,"DayOpen":1694.9,"Dayclose":1699.15,"TotalVolume":85831.0,"TotalValue":146972366.8,"DMCAP":36006.41,"del_vol":45687.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-29T00:00:00","DayHigh":1707.0,"Daylow":1670.25,"DayOpen":1706.0,"Dayclose":1686.5,"TotalVolume":103286.0,"TotalValue":175195068.75,"DMCAP":35738.35,"del_vol":61593.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-28T00:00:00","DayHigh":1708.5,"Daylow":1653.75,"DayOpen":1675.15,"Dayclose":1699.05,"TotalVolume":107633.0,"TotalValue":181133664.8,"DMCAP":36004.29,"del_vol":52388.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-27T00:00:00","DayHigh":1780.3,"Daylow":1624.05,"DayOpen":1727.2,"Dayclose":1669.15,"TotalVolume":240727.0,"TotalValue":409290166.1,"DMCAP":35370.69,"del_vol":78507.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":1726.15,"Daylow":1678.15,"DayOpen":1688.0,"Dayclose":1712.3,"TotalVolume":69698.0,"TotalValue":118722355.15,"DMCAP":36285.07,"del_vol":21596.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-23T00:00:00","DayHigh":1716.9,"Daylow":1691.1,"DayOpen":1716.9,"Dayclose":1695.8,"TotalVolume":42756.0,"TotalValue":72703577.35,"DMCAP":35935.42,"del_vol":22869.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-22T00:00:00","DayHigh":1735.0,"Daylow":1702.25,"DayOpen":1726.45,"Dayclose":1711.1,"TotalVolume":131419.0,"TotalValue":226419694.45,"DMCAP":36259.64,"del_vol":103515.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-20T00:00:00","DayHigh":1743.85,"Daylow":1710.0,"DayOpen":1739.25,"Dayclose":1719.0,"TotalVolume":111360.0,"TotalValue":191730922.0,"DMCAP":36427.05,"del_vol":77222.0},{"CO_CODE":242.0,"companyname":"ABB India Ltd","Tradedate":"2021-07-19T00:00:00","DayHigh":1777.9,"Daylow":1731.15,"DayOpen":1772.5,"Dayclose":1738.8,"TotalVolume":103293.0,"TotalValue":179871507.75,"DMCAP":36846.63,"del_vol":75190.0}]