[{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-17T00:00:00","DayHigh":399.65,"Daylow":383.5,"DayOpen":399.65,"Dayclose":383.9,"TotalVolume":2310.0,"TotalValue":907050.0,"DMCAP":2656.5,"del_vol":2284.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-16T00:00:00","DayHigh":399.9,"Daylow":391.85,"DayOpen":399.55,"Dayclose":392.2,"TotalVolume":426.0,"TotalValue":168693.0,"DMCAP":2713.94,"del_vol":329.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-15T00:00:00","DayHigh":403.55,"Daylow":395.4,"DayOpen":399.0,"Dayclose":396.35,"TotalVolume":3866.0,"TotalValue":1542890.0,"DMCAP":2742.65,"del_vol":2920.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-14T00:00:00","DayHigh":413.7,"Daylow":398.0,"DayOpen":400.05,"Dayclose":399.15,"TotalVolume":2142.0,"TotalValue":868505.0,"DMCAP":2762.03,"del_vol":1357.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-13T00:00:00","DayHigh":419.2,"Daylow":395.5,"DayOpen":403.95,"Dayclose":405.0,"TotalVolume":18474.0,"TotalValue":7456664.0,"DMCAP":2802.51,"del_vol":15362.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-10T00:00:00","DayHigh":407.0,"Daylow":386.7,"DayOpen":386.7,"Dayclose":403.75,"TotalVolume":4459.0,"TotalValue":1779556.0,"DMCAP":2793.86,"del_vol":3182.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-09T00:00:00","DayHigh":398.65,"Daylow":384.85,"DayOpen":398.65,"Dayclose":386.9,"TotalVolume":16217.0,"TotalValue":6330612.0,"DMCAP":2677.26,"del_vol":6730.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-08T00:00:00","DayHigh":399.0,"Daylow":382.1,"DayOpen":393.2,"Dayclose":386.75,"TotalVolume":4526.0,"TotalValue":1764086.0,"DMCAP":2676.22,"del_vol":3094.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-07T00:00:00","DayHigh":405.0,"Daylow":393.0,"DayOpen":405.0,"Dayclose":397.65,"TotalVolume":5694.0,"TotalValue":2261779.0,"DMCAP":2751.65,"del_vol":3623.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-06T00:00:00","DayHigh":404.9,"Daylow":400.6,"DayOpen":404.55,"Dayclose":401.7,"TotalVolume":1725.0,"TotalValue":692647.0,"DMCAP":2779.68,"del_vol":1544.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-03T00:00:00","DayHigh":412.5,"Daylow":400.1,"DayOpen":409.0,"Dayclose":402.8,"TotalVolume":3404.0,"TotalValue":1375621.0,"DMCAP":2787.29,"del_vol":2097.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":409.0,"Daylow":399.0,"DayOpen":399.0,"Dayclose":407.95,"TotalVolume":4017.0,"TotalValue":1632533.0,"DMCAP":2822.92,"del_vol":3155.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":409.4,"Daylow":401.1,"DayOpen":404.9,"Dayclose":402.95,"TotalVolume":5695.0,"TotalValue":2296785.0,"DMCAP":2788.32,"del_vol":4461.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":404.35,"Daylow":397.6,"DayOpen":401.0,"Dayclose":402.3,"TotalVolume":4971.0,"TotalValue":1989616.0,"DMCAP":2783.83,"del_vol":3189.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-29T00:00:00","DayHigh":407.1,"Daylow":398.0,"DayOpen":407.1,"Dayclose":399.15,"TotalVolume":4184.0,"TotalValue":1691112.0,"DMCAP":2762.03,"del_vol":3711.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-25T00:00:00","DayHigh":419.4,"Daylow":403.2,"DayOpen":419.4,"Dayclose":405.1,"TotalVolume":7507.0,"TotalValue":3050484.0,"DMCAP":2803.2,"del_vol":5811.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-24T00:00:00","DayHigh":419.25,"Daylow":410.0,"DayOpen":414.55,"Dayclose":414.0,"TotalVolume":2815.0,"TotalValue":1167871.0,"DMCAP":2864.79,"del_vol":2188.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-23T00:00:00","DayHigh":428.6,"Daylow":410.45,"DayOpen":427.4,"Dayclose":414.05,"TotalVolume":3399.0,"TotalValue":1424403.0,"DMCAP":2865.13,"del_vol":2804.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":430.8,"Daylow":424.7,"DayOpen":428.05,"Dayclose":427.4,"TotalVolume":6111.0,"TotalValue":2609803.0,"DMCAP":2957.51,"del_vol":5052.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":433.0,"Daylow":426.1,"DayOpen":429.85,"Dayclose":427.4,"TotalVolume":2823.0,"TotalValue":1210472.0,"DMCAP":2957.51,"del_vol":1738.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":437.75,"Daylow":427.5,"DayOpen":433.35,"Dayclose":430.25,"TotalVolume":1530.0,"TotalValue":661614.0,"DMCAP":2977.23,"del_vol":1244.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":439.5,"Daylow":431.5,"DayOpen":439.5,"Dayclose":431.6,"TotalVolume":1233.0,"TotalValue":535386.0,"DMCAP":2986.58,"del_vol":768.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":442.9,"Daylow":432.05,"DayOpen":440.05,"Dayclose":433.6,"TotalVolume":3632.0,"TotalValue":1585613.0,"DMCAP":3000.42,"del_vol":2392.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":448.0,"Daylow":436.9,"DayOpen":446.1,"Dayclose":438.75,"TotalVolume":1518.0,"TotalValue":672404.0,"DMCAP":3036.05,"del_vol":840.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":439.2,"Daylow":423.0,"DayOpen":423.0,"Dayclose":438.3,"TotalVolume":5113.0,"TotalValue":2204816.0,"DMCAP":3032.94,"del_vol":2952.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-11T00:00:00","DayHigh":430.3,"Daylow":410.5,"DayOpen":430.3,"Dayclose":413.15,"TotalVolume":4649.0,"TotalValue":1960199.0,"DMCAP":2858.91,"del_vol":3524.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-10T00:00:00","DayHigh":450.4,"Daylow":427.5,"DayOpen":431.1,"Dayclose":431.35,"TotalVolume":4040.0,"TotalValue":1756297.0,"DMCAP":2984.85,"del_vol":3261.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":444.1,"Daylow":431.05,"DayOpen":434.9,"Dayclose":441.3,"TotalVolume":2161.0,"TotalValue":947838.0,"DMCAP":3053.7,"del_vol":1660.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-08T00:00:00","DayHigh":436.8,"Daylow":426.0,"DayOpen":432.0,"Dayclose":428.15,"TotalVolume":2329.0,"TotalValue":1005727.0,"DMCAP":2962.7,"del_vol":1898.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":442.95,"Daylow":432.45,"DayOpen":437.3,"Dayclose":437.25,"TotalVolume":4761.0,"TotalValue":2082289.0,"DMCAP":3025.67,"del_vol":2727.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":442.25,"Daylow":433.4,"DayOpen":436.45,"Dayclose":434.9,"TotalVolume":3123.0,"TotalValue":1367324.0,"DMCAP":3009.41,"del_vol":2182.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":449.8,"Daylow":430.5,"DayOpen":449.8,"Dayclose":434.4,"TotalVolume":2767.0,"TotalValue":1207686.0,"DMCAP":3005.95,"del_vol":1692.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":443.65,"Daylow":433.5,"DayOpen":438.0,"Dayclose":441.5,"TotalVolume":6998.0,"TotalValue":3072642.0,"DMCAP":3055.08,"del_vol":3784.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":454.3,"Daylow":435.0,"DayOpen":453.4,"Dayclose":436.6,"TotalVolume":6355.0,"TotalValue":2828284.0,"DMCAP":3021.18,"del_vol":3139.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":470.0,"Daylow":444.0,"DayOpen":450.05,"Dayclose":447.7,"TotalVolume":8516.0,"TotalValue":3850706.0,"DMCAP":3097.99,"del_vol":4790.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-27T00:00:00","DayHigh":478.95,"Daylow":463.0,"DayOpen":476.0,"Dayclose":465.1,"TotalVolume":4019.0,"TotalValue":1880146.0,"DMCAP":3218.39,"del_vol":2122.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":480.0,"Daylow":457.0,"DayOpen":458.0,"Dayclose":474.1,"TotalVolume":7731.0,"TotalValue":3616330.0,"DMCAP":3280.67,"del_vol":3546.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":471.8,"Daylow":441.0,"DayOpen":441.0,"Dayclose":460.85,"TotalVolume":5466.0,"TotalValue":2523759.0,"DMCAP":3188.98,"del_vol":2750.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":443.45,"Daylow":437.1,"DayOpen":442.7,"Dayclose":437.95,"TotalVolume":1620.0,"TotalValue":715298.0,"DMCAP":3030.52,"del_vol":1268.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-21T00:00:00","DayHigh":451.0,"Daylow":441.05,"DayOpen":445.0,"Dayclose":442.05,"TotalVolume":1489.0,"TotalValue":662269.0,"DMCAP":3058.89,"del_vol":995.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-20T00:00:00","DayHigh":454.0,"Daylow":439.3,"DayOpen":446.6,"Dayclose":444.55,"TotalVolume":15334.0,"TotalValue":6822761.0,"DMCAP":3076.19,"del_vol":13715.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-19T00:00:00","DayHigh":457.8,"Daylow":444.8,"DayOpen":448.45,"Dayclose":448.5,"TotalVolume":993.0,"TotalValue":445933.0,"DMCAP":3103.52,"del_vol":754.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-18T00:00:00","DayHigh":448.75,"Daylow":427.0,"DayOpen":441.0,"Dayclose":442.0,"TotalVolume":3811.0,"TotalValue":1667370.0,"DMCAP":3058.54,"del_vol":2768.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-15T00:00:00","DayHigh":457.6,"Daylow":439.9,"DayOpen":456.5,"Dayclose":441.4,"TotalVolume":2967.0,"TotalValue":1334391.0,"DMCAP":3054.39,"del_vol":2122.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-14T00:00:00","DayHigh":466.0,"Daylow":454.0,"DayOpen":461.6,"Dayclose":458.5,"TotalVolume":636.0,"TotalValue":292581.0,"DMCAP":3172.72,"del_vol":358.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-13T00:00:00","DayHigh":474.3,"Daylow":457.8,"DayOpen":457.8,"Dayclose":461.5,"TotalVolume":11189.0,"TotalValue":5240260.0,"DMCAP":3193.48,"del_vol":3689.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-12T00:00:00","DayHigh":484.25,"Daylow":463.95,"DayOpen":483.05,"Dayclose":466.3,"TotalVolume":3025.0,"TotalValue":1435990.0,"DMCAP":3226.69,"del_vol":1716.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-11T00:00:00","DayHigh":496.9,"Daylow":481.0,"DayOpen":496.85,"Dayclose":484.7,"TotalVolume":4617.0,"TotalValue":2258377.0,"DMCAP":3354.02,"del_vol":3221.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-08T00:00:00","DayHigh":514.05,"Daylow":500.0,"DayOpen":514.05,"Dayclose":502.6,"TotalVolume":2246.0,"TotalValue":1135522.0,"DMCAP":3477.88,"del_vol":1250.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-07T00:00:00","DayHigh":516.3,"Daylow":509.6,"DayOpen":512.5,"Dayclose":511.35,"TotalVolume":5197.0,"TotalValue":2666539.0,"DMCAP":3538.43,"del_vol":4556.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-06T00:00:00","DayHigh":512.45,"Daylow":494.85,"DayOpen":500.0,"Dayclose":509.95,"TotalVolume":2786.0,"TotalValue":1402811.0,"DMCAP":3528.74,"del_vol":1750.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-05T00:00:00","DayHigh":504.45,"Daylow":495.1,"DayOpen":504.3,"Dayclose":501.6,"TotalVolume":5500.0,"TotalValue":2746421.0,"DMCAP":3470.96,"del_vol":2353.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-05-04T00:00:00","DayHigh":513.9,"Daylow":498.05,"DayOpen":513.9,"Dayclose":505.2,"TotalVolume":2069.0,"TotalValue":1038915.0,"DMCAP":3495.87,"del_vol":1503.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-30T00:00:00","DayHigh":506.35,"Daylow":497.15,"DayOpen":501.8,"Dayclose":503.55,"TotalVolume":5064.0,"TotalValue":2547786.0,"DMCAP":3484.45,"del_vol":572.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-29T00:00:00","DayHigh":516.3,"Daylow":503.3,"DayOpen":512.85,"Dayclose":504.35,"TotalVolume":2113.0,"TotalValue":1075143.0,"DMCAP":3489.99,"del_vol":1482.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-28T00:00:00","DayHigh":527.45,"Daylow":504.95,"DayOpen":508.55,"Dayclose":509.9,"TotalVolume":2509.0,"TotalValue":1299326.0,"DMCAP":3528.4,"del_vol":1908.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-27T00:00:00","DayHigh":510.0,"Daylow":493.35,"DayOpen":493.35,"Dayclose":508.05,"TotalVolume":4302.0,"TotalValue":2177687.0,"DMCAP":3515.59,"del_vol":2894.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-24T00:00:00","DayHigh":510.8,"Daylow":493.0,"DayOpen":510.8,"Dayclose":503.25,"TotalVolume":1406.0,"TotalValue":703652.0,"DMCAP":3482.38,"del_vol":802.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-23T00:00:00","DayHigh":518.2,"Daylow":509.6,"DayOpen":509.6,"Dayclose":512.65,"TotalVolume":1646.0,"TotalValue":846780.0,"DMCAP":3547.42,"del_vol":994.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-22T00:00:00","DayHigh":519.95,"Daylow":509.0,"DayOpen":509.0,"Dayclose":517.65,"TotalVolume":1794.0,"TotalValue":925546.0,"DMCAP":3582.02,"del_vol":1398.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-21T00:00:00","DayHigh":517.0,"Daylow":510.9,"DayOpen":513.65,"Dayclose":512.2,"TotalVolume":878.0,"TotalValue":450650.0,"DMCAP":3544.31,"del_vol":578.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-20T00:00:00","DayHigh":520.15,"Daylow":505.95,"DayOpen":515.5,"Dayclose":511.05,"TotalVolume":2901.0,"TotalValue":1489115.0,"DMCAP":3536.35,"del_vol":1998.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-17T00:00:00","DayHigh":519.35,"Daylow":511.15,"DayOpen":514.3,"Dayclose":513.55,"TotalVolume":4124.0,"TotalValue":2124210.0,"DMCAP":3553.65,"del_vol":2485.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-16T00:00:00","DayHigh":518.0,"Daylow":506.0,"DayOpen":510.0,"Dayclose":511.05,"TotalVolume":3025.0,"TotalValue":1551536.0,"DMCAP":3536.35,"del_vol":1760.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-15T00:00:00","DayHigh":516.25,"Daylow":485.45,"DayOpen":485.45,"Dayclose":510.9,"TotalVolume":8139.0,"TotalValue":4155655.0,"DMCAP":3535.32,"del_vol":4503.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-13T00:00:00","DayHigh":510.2,"Daylow":476.15,"DayOpen":510.2,"Dayclose":482.45,"TotalVolume":11803.0,"TotalValue":5732084.0,"DMCAP":3338.45,"del_vol":10141.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":490.0,"Daylow":478.25,"DayOpen":480.05,"Dayclose":488.3,"TotalVolume":6158.0,"TotalValue":2977402.0,"DMCAP":3378.93,"del_vol":2669.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-09T00:00:00","DayHigh":482.0,"Daylow":471.55,"DayOpen":476.45,"Dayclose":472.1,"TotalVolume":4424.0,"TotalValue":2114707.0,"DMCAP":3266.83,"del_vol":3434.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-08T00:00:00","DayHigh":481.9,"Daylow":474.7,"DayOpen":478.95,"Dayclose":477.55,"TotalVolume":3547.0,"TotalValue":1697129.0,"DMCAP":3304.54,"del_vol":1836.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-07T00:00:00","DayHigh":471.0,"Daylow":446.0,"DayOpen":446.0,"Dayclose":466.85,"TotalVolume":4046.0,"TotalValue":1868369.0,"DMCAP":3230.5,"del_vol":1585.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-06T00:00:00","DayHigh":463.1,"Daylow":445.0,"DayOpen":448.05,"Dayclose":460.25,"TotalVolume":3936.0,"TotalValue":1791159.0,"DMCAP":3184.83,"del_vol":1583.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-02T00:00:00","DayHigh":455.0,"Daylow":438.0,"DayOpen":450.25,"Dayclose":451.8,"TotalVolume":4466.0,"TotalValue":2001475.0,"DMCAP":3126.36,"del_vol":2555.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":461.9,"Daylow":420.05,"DayOpen":420.05,"Dayclose":456.8,"TotalVolume":6968.0,"TotalValue":3155486.0,"DMCAP":3160.96,"del_vol":3557.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-30T00:00:00","DayHigh":446.05,"Daylow":424.05,"DayOpen":446.05,"Dayclose":425.15,"TotalVolume":4226.0,"TotalValue":1833484.0,"DMCAP":2941.94,"del_vol":2546.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-27T00:00:00","DayHigh":458.05,"Daylow":440.2,"DayOpen":454.0,"Dayclose":443.25,"TotalVolume":12020.0,"TotalValue":5364570.0,"DMCAP":3067.19,"del_vol":9098.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-25T00:00:00","DayHigh":465.95,"Daylow":447.9,"DayOpen":447.9,"Dayclose":463.25,"TotalVolume":2237.0,"TotalValue":1031145.0,"DMCAP":3205.59,"del_vol":1525.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-24T00:00:00","DayHigh":455.05,"Daylow":444.65,"DayOpen":448.05,"Dayclose":449.7,"TotalVolume":6247.0,"TotalValue":2796656.0,"DMCAP":3111.82,"del_vol":3382.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-23T00:00:00","DayHigh":455.55,"Daylow":445.0,"DayOpen":455.55,"Dayclose":447.15,"TotalVolume":3149.0,"TotalValue":1410271.0,"DMCAP":3094.18,"del_vol":1622.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-20T00:00:00","DayHigh":481.45,"Daylow":460.5,"DayOpen":469.85,"Dayclose":462.9,"TotalVolume":2622.0,"TotalValue":1228465.0,"DMCAP":3203.17,"del_vol":1324.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-19T00:00:00","DayHigh":478.2,"Daylow":470.5,"DayOpen":474.4,"Dayclose":473.25,"TotalVolume":1466.0,"TotalValue":694608.0,"DMCAP":3274.79,"del_vol":735.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-18T00:00:00","DayHigh":492.55,"Daylow":474.75,"DayOpen":474.75,"Dayclose":483.7,"TotalVolume":7878.0,"TotalValue":3830002.0,"DMCAP":3347.1,"del_vol":5223.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":484.0,"Daylow":469.6,"DayOpen":476.5,"Dayclose":480.15,"TotalVolume":9958.0,"TotalValue":4734707.0,"DMCAP":3322.53,"del_vol":5041.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-16T00:00:00","DayHigh":515.05,"Daylow":458.4,"DayOpen":500.0,"Dayclose":476.45,"TotalVolume":82023.0,"TotalValue":39470672.0,"DMCAP":3296.93,"del_vol":25379.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-13T00:00:00","DayHigh":488.4,"Daylow":451.8,"DayOpen":457.85,"Dayclose":480.25,"TotalVolume":48145.0,"TotalValue":22884419.0,"DMCAP":3323.22,"del_vol":21661.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-12T00:00:00","DayHigh":465.15,"Daylow":448.0,"DayOpen":460.0,"Dayclose":458.05,"TotalVolume":8401.0,"TotalValue":3832546.0,"DMCAP":3169.6,"del_vol":3229.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-11T00:00:00","DayHigh":468.0,"Daylow":454.55,"DayOpen":460.35,"Dayclose":459.25,"TotalVolume":4619.0,"TotalValue":2137461.0,"DMCAP":3177.91,"del_vol":1761.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-10T00:00:00","DayHigh":462.8,"Daylow":449.95,"DayOpen":456.05,"Dayclose":459.15,"TotalVolume":6294.0,"TotalValue":2866944.0,"DMCAP":3177.22,"del_vol":3499.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-09T00:00:00","DayHigh":458.5,"Daylow":432.35,"DayOpen":449.75,"Dayclose":454.2,"TotalVolume":38314.0,"TotalValue":16995496.0,"DMCAP":3142.96,"del_vol":20314.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-06T00:00:00","DayHigh":517.4,"Daylow":459.65,"DayOpen":493.0,"Dayclose":467.15,"TotalVolume":506847.0,"TotalValue":251513949.0,"DMCAP":3232.57,"del_vol":212403.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-05T00:00:00","DayHigh":502.95,"Daylow":449.55,"DayOpen":453.05,"Dayclose":482.35,"TotalVolume":2165481.0,"TotalValue":1053743569.0,"DMCAP":3337.76,"del_vol":791542.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-04T00:00:00","DayHigh":437.7,"Daylow":426.1,"DayOpen":435.45,"Dayclose":430.3,"TotalVolume":1300.0,"TotalValue":560292.0,"DMCAP":2977.58,"del_vol":772.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-03-02T00:00:00","DayHigh":452.5,"Daylow":436.65,"DayOpen":452.5,"Dayclose":445.15,"TotalVolume":2014.0,"TotalValue":891346.0,"DMCAP":3080.34,"del_vol":1629.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-27T00:00:00","DayHigh":462.95,"Daylow":455.1,"DayOpen":461.1,"Dayclose":456.25,"TotalVolume":948.0,"TotalValue":434321.0,"DMCAP":3157.15,"del_vol":566.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-26T00:00:00","DayHigh":465.7,"Daylow":459.45,"DayOpen":465.7,"Dayclose":459.45,"TotalVolume":857.0,"TotalValue":397065.0,"DMCAP":3179.29,"del_vol":750.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-25T00:00:00","DayHigh":467.95,"Daylow":461.4,"DayOpen":464.45,"Dayclose":463.7,"TotalVolume":1195.0,"TotalValue":553722.0,"DMCAP":3208.7,"del_vol":1107.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-24T00:00:00","DayHigh":470.0,"Daylow":455.8,"DayOpen":464.15,"Dayclose":461.2,"TotalVolume":896.0,"TotalValue":413713.0,"DMCAP":3191.4,"del_vol":700.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-23T00:00:00","DayHigh":475.0,"Daylow":463.4,"DayOpen":474.15,"Dayclose":470.5,"TotalVolume":14130.0,"TotalValue":6666796.0,"DMCAP":3255.76,"del_vol":13621.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-20T00:00:00","DayHigh":480.0,"Daylow":469.3,"DayOpen":480.0,"Dayclose":475.0,"TotalVolume":10409.0,"TotalValue":4954322.0,"DMCAP":3286.9,"del_vol":10128.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-19T00:00:00","DayHigh":497.0,"Daylow":480.0,"DayOpen":489.75,"Dayclose":481.55,"TotalVolume":838.0,"TotalValue":406942.0,"DMCAP":3332.22,"del_vol":428.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-18T00:00:00","DayHigh":495.95,"Daylow":477.2,"DayOpen":477.2,"Dayclose":493.85,"TotalVolume":2796.0,"TotalValue":1367675.0,"DMCAP":3417.33,"del_vol":1992.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-17T00:00:00","DayHigh":471.0,"Daylow":464.1,"DayOpen":464.1,"Dayclose":466.5,"TotalVolume":347.0,"TotalValue":162223.0,"DMCAP":3228.08,"del_vol":228.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-16T00:00:00","DayHigh":466.85,"Daylow":461.65,"DayOpen":465.15,"Dayclose":464.0,"TotalVolume":273.0,"TotalValue":126488.0,"DMCAP":3210.78,"del_vol":260.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-13T00:00:00","DayHigh":471.45,"Daylow":462.0,"DayOpen":462.0,"Dayclose":470.35,"TotalVolume":465.0,"TotalValue":216958.0,"DMCAP":3254.72,"del_vol":216.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-12T00:00:00","DayHigh":479.7,"Daylow":471.0,"DayOpen":473.6,"Dayclose":472.8,"TotalVolume":1354.0,"TotalValue":643456.0,"DMCAP":3271.67,"del_vol":1148.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-11T00:00:00","DayHigh":486.1,"Daylow":475.0,"DayOpen":486.1,"Dayclose":478.65,"TotalVolume":2360.0,"TotalValue":1123087.0,"DMCAP":3312.15,"del_vol":1967.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-10T00:00:00","DayHigh":487.9,"Daylow":478.1,"DayOpen":478.1,"Dayclose":481.8,"TotalVolume":1725.0,"TotalValue":833263.0,"DMCAP":3333.95,"del_vol":1517.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-09T00:00:00","DayHigh":480.35,"Daylow":468.2,"DayOpen":468.2,"Dayclose":478.05,"TotalVolume":1535.0,"TotalValue":728287.0,"DMCAP":3308.0,"del_vol":1259.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-06T00:00:00","DayHigh":462.7,"Daylow":455.1,"DayOpen":461.45,"Dayclose":456.9,"TotalVolume":405.0,"TotalValue":185473.0,"DMCAP":3161.65,"del_vol":390.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-05T00:00:00","DayHigh":476.5,"Daylow":463.45,"DayOpen":476.5,"Dayclose":465.4,"TotalVolume":1052.0,"TotalValue":492635.0,"DMCAP":3220.47,"del_vol":908.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-04T00:00:00","DayHigh":483.45,"Daylow":470.65,"DayOpen":470.65,"Dayclose":482.15,"TotalVolume":1522.0,"TotalValue":723150.0,"DMCAP":3336.37,"del_vol":1125.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-03T00:00:00","DayHigh":481.85,"Daylow":457.15,"DayOpen":467.4,"Dayclose":473.8,"TotalVolume":4235.0,"TotalValue":1979571.0,"DMCAP":3278.59,"del_vol":2457.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-02T00:00:00","DayHigh":454.0,"Daylow":434.05,"DayOpen":453.65,"Dayclose":448.9,"TotalVolume":6321.0,"TotalValue":2810994.0,"DMCAP":3106.29,"del_vol":4496.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-02-01T00:00:00","DayHigh":476.05,"Daylow":440.95,"DayOpen":453.15,"Dayclose":458.0,"TotalVolume":1514.0,"TotalValue":699384.0,"DMCAP":3169.26,"del_vol":1149.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-30T00:00:00","DayHigh":482.1,"Daylow":472.75,"DayOpen":477.4,"Dayclose":475.9,"TotalVolume":2917.0,"TotalValue":1401495.0,"DMCAP":3293.12,"del_vol":2620.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-29T00:00:00","DayHigh":494.25,"Daylow":466.4,"DayOpen":466.4,"Dayclose":481.9,"TotalVolume":559.0,"TotalValue":270218.0,"DMCAP":3334.64,"del_vol":369.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-28T00:00:00","DayHigh":495.5,"Daylow":482.95,"DayOpen":488.8,"Dayclose":489.75,"TotalVolume":878.0,"TotalValue":429131.0,"DMCAP":3388.96,"del_vol":666.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-27T00:00:00","DayHigh":495.6,"Daylow":480.2,"DayOpen":495.6,"Dayclose":484.7,"TotalVolume":973.0,"TotalValue":473922.0,"DMCAP":3354.02,"del_vol":590.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-23T00:00:00","DayHigh":509.25,"Daylow":478.5,"DayOpen":485.1,"Dayclose":501.3,"TotalVolume":2751.0,"TotalValue":1346024.0,"DMCAP":3468.89,"del_vol":1837.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-22T00:00:00","DayHigh":495.85,"Daylow":486.0,"DayOpen":489.1,"Dayclose":488.3,"TotalVolume":1083.0,"TotalValue":530345.0,"DMCAP":3378.93,"del_vol":732.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-21T00:00:00","DayHigh":489.65,"Daylow":471.15,"DayOpen":489.65,"Dayclose":476.9,"TotalVolume":1291.0,"TotalValue":617111.0,"DMCAP":3300.04,"del_vol":958.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-20T00:00:00","DayHigh":499.5,"Daylow":485.05,"DayOpen":498.1,"Dayclose":486.95,"TotalVolume":723.0,"TotalValue":355400.0,"DMCAP":3369.59,"del_vol":435.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-19T00:00:00","DayHigh":510.0,"Daylow":495.0,"DayOpen":503.95,"Dayclose":497.0,"TotalVolume":357.0,"TotalValue":178792.0,"DMCAP":3439.13,"del_vol":158.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-16T00:00:00","DayHigh":517.35,"Daylow":499.5,"DayOpen":499.5,"Dayclose":508.55,"TotalVolume":1597.0,"TotalValue":811207.0,"DMCAP":3519.05,"del_vol":1067.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-14T00:00:00","DayHigh":502.9,"Daylow":496.0,"DayOpen":498.65,"Dayclose":498.8,"TotalVolume":549.0,"TotalValue":274064.0,"DMCAP":3451.59,"del_vol":403.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-13T00:00:00","DayHigh":511.95,"Daylow":496.45,"DayOpen":503.3,"Dayclose":498.85,"TotalVolume":797.0,"TotalValue":399359.0,"DMCAP":3451.93,"del_vol":542.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-12T00:00:00","DayHigh":506.6,"Daylow":491.5,"DayOpen":503.35,"Dayclose":503.2,"TotalVolume":1735.0,"TotalValue":867194.0,"DMCAP":3482.03,"del_vol":882.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-09T00:00:00","DayHigh":525.0,"Daylow":504.3,"DayOpen":519.4,"Dayclose":510.85,"TotalVolume":2672.0,"TotalValue":1373235.0,"DMCAP":3534.97,"del_vol":1026.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-08T00:00:00","DayHigh":533.7,"Daylow":518.0,"DayOpen":533.7,"Dayclose":519.3,"TotalVolume":1829.0,"TotalValue":953199.0,"DMCAP":3593.44,"del_vol":1427.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-07T00:00:00","DayHigh":542.0,"Daylow":530.3,"DayOpen":530.3,"Dayclose":534.1,"TotalVolume":2647.0,"TotalValue":1421660.0,"DMCAP":3695.85,"del_vol":1885.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-06T00:00:00","DayHigh":543.0,"Daylow":532.8,"DayOpen":538.05,"Dayclose":537.4,"TotalVolume":5025.0,"TotalValue":2706442.0,"DMCAP":3718.69,"del_vol":4231.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-05T00:00:00","DayHigh":557.75,"Daylow":541.05,"DayOpen":551.9,"Dayclose":544.85,"TotalVolume":918.0,"TotalValue":505677.0,"DMCAP":3770.24,"del_vol":621.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-02T00:00:00","DayHigh":556.1,"Daylow":550.7,"DayOpen":550.8,"Dayclose":554.0,"TotalVolume":1418.0,"TotalValue":784388.0,"DMCAP":3833.56,"del_vol":1208.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2026-01-01T00:00:00","DayHigh":555.6,"Daylow":547.35,"DayOpen":553.65,"Dayclose":550.8,"TotalVolume":897.0,"TotalValue":494949.0,"DMCAP":3811.41,"del_vol":572.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-31T00:00:00","DayHigh":574.0,"Daylow":554.8,"DayOpen":559.6,"Dayclose":556.3,"TotalVolume":709.0,"TotalValue":396027.0,"DMCAP":3849.47,"del_vol":455.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-30T00:00:00","DayHigh":570.05,"Daylow":552.0,"DayOpen":555.4,"Dayclose":559.55,"TotalVolume":2015.0,"TotalValue":1119260.0,"DMCAP":3871.96,"del_vol":1721.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-29T00:00:00","DayHigh":574.9,"Daylow":555.6,"DayOpen":574.9,"Dayclose":558.65,"TotalVolume":771.0,"TotalValue":435913.0,"DMCAP":3865.73,"del_vol":568.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-26T00:00:00","DayHigh":583.65,"Daylow":566.65,"DayOpen":566.65,"Dayclose":574.9,"TotalVolume":788.0,"TotalValue":454586.0,"DMCAP":3978.18,"del_vol":711.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-24T00:00:00","DayHigh":583.8,"Daylow":565.8,"DayOpen":580.0,"Dayclose":568.0,"TotalVolume":1041.0,"TotalValue":597489.0,"DMCAP":3930.43,"del_vol":884.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-23T00:00:00","DayHigh":591.4,"Daylow":542.4,"DayOpen":555.1,"Dayclose":576.75,"TotalVolume":2927.0,"TotalValue":1668284.0,"DMCAP":3990.98,"del_vol":1518.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-22T00:00:00","DayHigh":566.3,"Daylow":550.9,"DayOpen":554.5,"Dayclose":556.75,"TotalVolume":1464.0,"TotalValue":818862.0,"DMCAP":3852.59,"del_vol":1129.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-19T00:00:00","DayHigh":556.05,"Daylow":544.45,"DayOpen":545.5,"Dayclose":553.55,"TotalVolume":1098.0,"TotalValue":602846.0,"DMCAP":3830.44,"del_vol":832.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-18T00:00:00","DayHigh":547.1,"Daylow":535.1,"DayOpen":547.1,"Dayclose":543.35,"TotalVolume":452.0,"TotalValue":245166.0,"DMCAP":3759.86,"del_vol":163.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-17T00:00:00","DayHigh":552.0,"Daylow":540.9,"DayOpen":552.0,"Dayclose":547.1,"TotalVolume":915.0,"TotalValue":497771.0,"DMCAP":3785.81,"del_vol":538.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-16T00:00:00","DayHigh":557.2,"Daylow":550.9,"DayOpen":552.2,"Dayclose":554.9,"TotalVolume":241.0,"TotalValue":133348.0,"DMCAP":3839.79,"del_vol":172.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-15T00:00:00","DayHigh":563.45,"Daylow":544.3,"DayOpen":546.5,"Dayclose":559.1,"TotalVolume":533.0,"TotalValue":295295.0,"DMCAP":3868.85,"del_vol":213.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-12T00:00:00","DayHigh":554.3,"Daylow":539.8,"DayOpen":544.5,"Dayclose":550.2,"TotalVolume":1842.0,"TotalValue":1008971.0,"DMCAP":3807.26,"del_vol":1625.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-11T00:00:00","DayHigh":545.5,"Daylow":536.4,"DayOpen":540.65,"Dayclose":541.95,"TotalVolume":476.0,"TotalValue":257352.0,"DMCAP":3750.17,"del_vol":268.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-10T00:00:00","DayHigh":556.0,"Daylow":538.25,"DayOpen":547.45,"Dayclose":538.9,"TotalVolume":426.0,"TotalValue":233277.0,"DMCAP":3729.07,"del_vol":218.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-09T00:00:00","DayHigh":550.0,"Daylow":519.8,"DayOpen":532.75,"Dayclose":548.35,"TotalVolume":5567.0,"TotalValue":2995597.0,"DMCAP":3794.46,"del_vol":5182.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-08T00:00:00","DayHigh":560.85,"Daylow":528.1,"DayOpen":551.05,"Dayclose":533.85,"TotalVolume":2033.0,"TotalValue":1097545.0,"DMCAP":3694.12,"del_vol":1055.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-05T00:00:00","DayHigh":568.0,"Daylow":557.6,"DayOpen":566.6,"Dayclose":559.3,"TotalVolume":1130.0,"TotalValue":636026.0,"DMCAP":3870.23,"del_vol":653.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-04T00:00:00","DayHigh":573.8,"Daylow":564.45,"DayOpen":567.05,"Dayclose":567.1,"TotalVolume":522.0,"TotalValue":297265.0,"DMCAP":3924.21,"del_vol":393.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-03T00:00:00","DayHigh":578.8,"Daylow":562.6,"DayOpen":578.8,"Dayclose":568.55,"TotalVolume":1495.0,"TotalValue":853803.0,"DMCAP":3934.24,"del_vol":1353.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-02T00:00:00","DayHigh":584.85,"Daylow":574.8,"DayOpen":580.3,"Dayclose":578.8,"TotalVolume":520.0,"TotalValue":301353.0,"DMCAP":4005.17,"del_vol":341.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-12-01T00:00:00","DayHigh":596.95,"Daylow":577.45,"DayOpen":595.5,"Dayclose":580.25,"TotalVolume":1146.0,"TotalValue":671911.0,"DMCAP":4015.2,"del_vol":763.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":598.45,"Daylow":583.7,"DayOpen":583.7,"Dayclose":595.45,"TotalVolume":1197.0,"TotalValue":708294.0,"DMCAP":4120.38,"del_vol":641.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-27T00:00:00","DayHigh":595.0,"Daylow":586.2,"DayOpen":594.1,"Dayclose":594.5,"TotalVolume":2143.0,"TotalValue":1267448.0,"DMCAP":4113.81,"del_vol":1797.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-26T00:00:00","DayHigh":605.1,"Daylow":590.0,"DayOpen":596.35,"Dayclose":592.3,"TotalVolume":1269.0,"TotalValue":757221.0,"DMCAP":4098.59,"del_vol":651.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-25T00:00:00","DayHigh":607.3,"Daylow":587.3,"DayOpen":591.35,"Dayclose":596.4,"TotalVolume":1913.0,"TotalValue":1142941.0,"DMCAP":4126.96,"del_vol":840.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-24T00:00:00","DayHigh":613.85,"Daylow":590.0,"DayOpen":613.85,"Dayclose":591.3,"TotalVolume":1190.0,"TotalValue":714997.0,"DMCAP":4091.67,"del_vol":873.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-21T00:00:00","DayHigh":622.8,"Daylow":612.5,"DayOpen":619.4,"Dayclose":613.85,"TotalVolume":12933.0,"TotalValue":7971443.0,"DMCAP":4247.71,"del_vol":12628.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-20T00:00:00","DayHigh":634.5,"Daylow":619.35,"DayOpen":631.75,"Dayclose":624.95,"TotalVolume":3565.0,"TotalValue":2245764.0,"DMCAP":4324.52,"del_vol":3060.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-19T00:00:00","DayHigh":637.0,"Daylow":623.45,"DayOpen":623.85,"Dayclose":631.2,"TotalVolume":27732.0,"TotalValue":17562877.0,"DMCAP":4367.76,"del_vol":26876.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":630.5,"Daylow":618.1,"DayOpen":629.7,"Dayclose":625.7,"TotalVolume":11110.0,"TotalValue":6966928.0,"DMCAP":4329.71,"del_vol":10080.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-17T00:00:00","DayHigh":636.05,"Daylow":628.5,"DayOpen":635.3,"Dayclose":630.1,"TotalVolume":1929.0,"TotalValue":1219043.0,"DMCAP":4360.15,"del_vol":1103.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-14T00:00:00","DayHigh":640.45,"Daylow":627.95,"DayOpen":640.45,"Dayclose":630.8,"TotalVolume":3123.0,"TotalValue":1973963.0,"DMCAP":4365.0,"del_vol":1673.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-13T00:00:00","DayHigh":653.65,"Daylow":628.55,"DayOpen":630.95,"Dayclose":645.25,"TotalVolume":7053.0,"TotalValue":4517916.0,"DMCAP":4464.99,"del_vol":4861.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-12T00:00:00","DayHigh":635.25,"Daylow":628.9,"DayOpen":634.15,"Dayclose":632.9,"TotalVolume":1654.0,"TotalValue":1045737.0,"DMCAP":4379.53,"del_vol":719.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-11T00:00:00","DayHigh":633.6,"Daylow":621.6,"DayOpen":624.95,"Dayclose":630.7,"TotalVolume":3324.0,"TotalValue":2089666.0,"DMCAP":4364.3,"del_vol":1587.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":639.85,"Daylow":605.35,"DayOpen":606.0,"Dayclose":630.0,"TotalVolume":5712.0,"TotalValue":3585062.0,"DMCAP":4359.46,"del_vol":2739.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-07T00:00:00","DayHigh":606.0,"Daylow":595.7,"DayOpen":605.45,"Dayclose":605.3,"TotalVolume":1770.0,"TotalValue":1061601.0,"DMCAP":4188.54,"del_vol":701.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-06T00:00:00","DayHigh":626.0,"Daylow":598.75,"DayOpen":626.0,"Dayclose":605.15,"TotalVolume":2422.0,"TotalValue":1489674.0,"DMCAP":4187.5,"del_vol":1205.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-04T00:00:00","DayHigh":635.0,"Daylow":620.3,"DayOpen":620.3,"Dayclose":622.95,"TotalVolume":1145.0,"TotalValue":721840.0,"DMCAP":4310.68,"del_vol":811.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-11-03T00:00:00","DayHigh":636.55,"Daylow":624.05,"DayOpen":636.55,"Dayclose":626.4,"TotalVolume":1691.0,"TotalValue":1063589.0,"DMCAP":4334.55,"del_vol":765.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-31T00:00:00","DayHigh":647.0,"Daylow":633.4,"DayOpen":639.15,"Dayclose":636.0,"TotalVolume":8472.0,"TotalValue":5410807.0,"DMCAP":4400.98,"del_vol":7328.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-30T00:00:00","DayHigh":647.95,"Daylow":635.55,"DayOpen":635.55,"Dayclose":640.8,"TotalVolume":970.0,"TotalValue":622275.0,"DMCAP":4434.19,"del_vol":364.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-29T00:00:00","DayHigh":652.45,"Daylow":638.05,"DayOpen":640.0,"Dayclose":642.05,"TotalVolume":6264.0,"TotalValue":4032264.0,"DMCAP":4442.84,"del_vol":4109.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-28T00:00:00","DayHigh":648.85,"Daylow":637.0,"DayOpen":644.85,"Dayclose":638.45,"TotalVolume":1440.0,"TotalValue":923949.0,"DMCAP":4417.93,"del_vol":572.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":651.6,"Daylow":640.0,"DayOpen":649.4,"Dayclose":644.75,"TotalVolume":3708.0,"TotalValue":2388831.0,"DMCAP":4461.53,"del_vol":2055.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-24T00:00:00","DayHigh":653.15,"Daylow":640.0,"DayOpen":640.55,"Dayclose":649.45,"TotalVolume":3508.0,"TotalValue":2269669.0,"DMCAP":4494.05,"del_vol":1872.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-23T00:00:00","DayHigh":657.75,"Daylow":633.75,"DayOpen":635.05,"Dayclose":639.15,"TotalVolume":2277.0,"TotalValue":1466641.0,"DMCAP":4422.78,"del_vol":728.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":651.9,"Daylow":645.6,"DayOpen":650.35,"Dayclose":646.85,"TotalVolume":735.0,"TotalValue":476988.0,"DMCAP":4476.06,"del_vol":465.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-20T00:00:00","DayHigh":653.55,"Daylow":610.1,"DayOpen":610.1,"Dayclose":647.05,"TotalVolume":2023.0,"TotalValue":1309591.0,"DMCAP":4477.44,"del_vol":1062.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":653.05,"Daylow":636.45,"DayOpen":653.05,"Dayclose":647.4,"TotalVolume":7057.0,"TotalValue":4549798.0,"DMCAP":4479.86,"del_vol":4230.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-16T00:00:00","DayHigh":650.0,"Daylow":636.0,"DayOpen":637.55,"Dayclose":642.7,"TotalVolume":9499.0,"TotalValue":6113099.0,"DMCAP":4447.34,"del_vol":5269.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-15T00:00:00","DayHigh":635.7,"Daylow":615.65,"DayOpen":615.95,"Dayclose":631.0,"TotalVolume":2271.0,"TotalValue":1420200.0,"DMCAP":4366.38,"del_vol":1274.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":638.55,"Daylow":609.65,"DayOpen":638.55,"Dayclose":625.35,"TotalVolume":2699.0,"TotalValue":1678883.0,"DMCAP":4327.28,"del_vol":1486.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":634.1,"Daylow":617.9,"DayOpen":624.45,"Dayclose":629.75,"TotalVolume":5869.0,"TotalValue":3657893.0,"DMCAP":4357.73,"del_vol":1956.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":635.9,"Daylow":621.1,"DayOpen":632.6,"Dayclose":624.65,"TotalVolume":17778.0,"TotalValue":11148909.0,"DMCAP":4322.44,"del_vol":12219.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":644.55,"Daylow":630.0,"DayOpen":638.15,"Dayclose":632.65,"TotalVolume":8132.0,"TotalValue":5170542.0,"DMCAP":4377.8,"del_vol":3659.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":653.05,"Daylow":635.25,"DayOpen":639.35,"Dayclose":637.55,"TotalVolume":25970.0,"TotalValue":16700818.0,"DMCAP":4411.71,"del_vol":9204.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":706.5,"Daylow":599.0,"DayOpen":599.0,"Dayclose":636.55,"TotalVolume":754919.0,"TotalValue":509843852.0,"DMCAP":4404.79,"del_vol":249543.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":597.2,"Daylow":570.05,"DayOpen":570.05,"Dayclose":593.85,"TotalVolume":3782.0,"TotalValue":2240096.0,"DMCAP":4109.31,"del_vol":2517.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":583.0,"Daylow":572.35,"DayOpen":580.4,"Dayclose":574.95,"TotalVolume":4087.0,"TotalValue":2354318.0,"DMCAP":3978.53,"del_vol":2299.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-10-01T00:00:00","DayHigh":588.0,"Daylow":560.2,"DayOpen":562.85,"Dayclose":583.85,"TotalVolume":2395.0,"TotalValue":1387497.0,"DMCAP":4040.11,"del_vol":1229.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":566.45,"Daylow":558.0,"DayOpen":564.0,"Dayclose":559.8,"TotalVolume":3041.0,"TotalValue":1710913.0,"DMCAP":3873.69,"del_vol":1610.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-29T00:00:00","DayHigh":583.85,"Daylow":563.0,"DayOpen":571.85,"Dayclose":566.55,"TotalVolume":6109.0,"TotalValue":3492912.0,"DMCAP":3920.4,"del_vol":4126.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":601.0,"Daylow":571.3,"DayOpen":600.6,"Dayclose":573.6,"TotalVolume":5258.0,"TotalValue":3061642.0,"DMCAP":3969.19,"del_vol":3112.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":615.4,"Daylow":598.5,"DayOpen":601.95,"Dayclose":604.95,"TotalVolume":6824.0,"TotalValue":4138481.0,"DMCAP":4186.12,"del_vol":5520.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":612.6,"Daylow":598.5,"DayOpen":611.5,"Dayclose":601.8,"TotalVolume":3047.0,"TotalValue":1852650.0,"DMCAP":4164.32,"del_vol":1559.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-23T00:00:00","DayHigh":617.7,"Daylow":608.3,"DayOpen":609.7,"Dayclose":614.9,"TotalVolume":4645.0,"TotalValue":2851258.0,"DMCAP":4254.97,"del_vol":2567.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-22T00:00:00","DayHigh":615.95,"Daylow":593.4,"DayOpen":601.05,"Dayclose":614.4,"TotalVolume":16414.0,"TotalValue":10029761.0,"DMCAP":4251.51,"del_vol":9005.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-19T00:00:00","DayHigh":636.0,"Daylow":596.0,"DayOpen":626.5,"Dayclose":600.45,"TotalVolume":84742.0,"TotalValue":51818335.0,"DMCAP":4154.98,"del_vol":34461.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-18T00:00:00","DayHigh":596.1,"Daylow":576.05,"DayOpen":579.95,"Dayclose":586.75,"TotalVolume":7245.0,"TotalValue":4235313.0,"DMCAP":4060.18,"del_vol":3969.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":579.25,"Daylow":571.5,"DayOpen":578.8,"Dayclose":573.9,"TotalVolume":5502.0,"TotalValue":3162845.0,"DMCAP":3971.26,"del_vol":2681.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-16T00:00:00","DayHigh":589.15,"Daylow":573.15,"DayOpen":583.1,"Dayclose":577.15,"TotalVolume":2483.0,"TotalValue":1439211.0,"DMCAP":3993.75,"del_vol":1825.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-15T00:00:00","DayHigh":591.0,"Daylow":569.05,"DayOpen":569.05,"Dayclose":585.15,"TotalVolume":7798.0,"TotalValue":4584399.0,"DMCAP":4049.11,"del_vol":5521.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-12T00:00:00","DayHigh":573.1,"Daylow":564.1,"DayOpen":565.2,"Dayclose":566.2,"TotalVolume":1657.0,"TotalValue":943571.0,"DMCAP":3917.98,"del_vol":854.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-11T00:00:00","DayHigh":574.5,"Daylow":558.35,"DayOpen":574.05,"Dayclose":563.1,"TotalVolume":3571.0,"TotalValue":2021209.0,"DMCAP":3896.53,"del_vol":1881.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":572.95,"Daylow":552.2,"DayOpen":555.0,"Dayclose":570.15,"TotalVolume":5230.0,"TotalValue":2945253.0,"DMCAP":3945.31,"del_vol":2899.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":566.7,"Daylow":554.75,"DayOpen":566.7,"Dayclose":557.7,"TotalVolume":1104.0,"TotalValue":618977.0,"DMCAP":3859.16,"del_vol":701.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-08T00:00:00","DayHigh":582.25,"Daylow":560.0,"DayOpen":560.0,"Dayclose":562.2,"TotalVolume":3217.0,"TotalValue":1843288.0,"DMCAP":3890.3,"del_vol":1664.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-05T00:00:00","DayHigh":571.0,"Daylow":559.0,"DayOpen":569.95,"Dayclose":564.65,"TotalVolume":2823.0,"TotalValue":1598877.0,"DMCAP":3907.25,"del_vol":1813.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-04T00:00:00","DayHigh":578.95,"Daylow":562.4,"DayOpen":571.05,"Dayclose":563.85,"TotalVolume":2453.0,"TotalValue":1407852.0,"DMCAP":3901.72,"del_vol":1193.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-03T00:00:00","DayHigh":574.1,"Daylow":566.3,"DayOpen":574.1,"Dayclose":567.95,"TotalVolume":1617.0,"TotalValue":921613.0,"DMCAP":3930.09,"del_vol":1127.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":573.55,"Daylow":552.95,"DayOpen":552.95,"Dayclose":562.8,"TotalVolume":3988.0,"TotalValue":2256389.0,"DMCAP":3894.45,"del_vol":1960.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":558.65,"Daylow":543.0,"DayOpen":547.95,"Dayclose":555.35,"TotalVolume":3714.0,"TotalValue":2043297.0,"DMCAP":3842.9,"del_vol":2585.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-29T00:00:00","DayHigh":560.55,"Daylow":541.45,"DayOpen":557.0,"Dayclose":544.55,"TotalVolume":2609.0,"TotalValue":1438917.0,"DMCAP":3768.17,"del_vol":1164.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-28T00:00:00","DayHigh":574.35,"Daylow":553.05,"DayOpen":573.5,"Dayclose":557.0,"TotalVolume":4171.0,"TotalValue":2336641.0,"DMCAP":3854.32,"del_vol":1966.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-26T00:00:00","DayHigh":586.5,"Daylow":568.45,"DayOpen":586.5,"Dayclose":570.75,"TotalVolume":4460.0,"TotalValue":2580755.0,"DMCAP":3949.46,"del_vol":2650.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-25T00:00:00","DayHigh":609.0,"Daylow":585.0,"DayOpen":608.0,"Dayclose":587.4,"TotalVolume":5871.0,"TotalValue":3490487.0,"DMCAP":4064.68,"del_vol":3832.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-22T00:00:00","DayHigh":611.0,"Daylow":590.85,"DayOpen":598.25,"Dayclose":605.45,"TotalVolume":8401.0,"TotalValue":5070506.0,"DMCAP":4189.58,"del_vol":4034.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-21T00:00:00","DayHigh":608.0,"Daylow":590.0,"DayOpen":590.0,"Dayclose":598.7,"TotalVolume":20862.0,"TotalValue":12480187.0,"DMCAP":4142.87,"del_vol":7776.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-20T00:00:00","DayHigh":590.55,"Daylow":559.15,"DayOpen":559.15,"Dayclose":588.65,"TotalVolume":2620.0,"TotalValue":1521328.0,"DMCAP":4073.33,"del_vol":1626.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-19T00:00:00","DayHigh":574.5,"Daylow":561.0,"DayOpen":561.75,"Dayclose":569.7,"TotalVolume":4538.0,"TotalValue":2573574.0,"DMCAP":3942.2,"del_vol":2270.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-18T00:00:00","DayHigh":565.0,"Daylow":556.05,"DayOpen":556.5,"Dayclose":562.5,"TotalVolume":1710.0,"TotalValue":957561.0,"DMCAP":3892.38,"del_vol":863.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-14T00:00:00","DayHigh":566.05,"Daylow":552.95,"DayOpen":555.5,"Dayclose":556.35,"TotalVolume":3748.0,"TotalValue":2098629.0,"DMCAP":3849.82,"del_vol":2096.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-13T00:00:00","DayHigh":560.75,"Daylow":541.15,"DayOpen":557.75,"Dayclose":554.35,"TotalVolume":6791.0,"TotalValue":3763364.0,"DMCAP":3835.98,"del_vol":4487.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-12T00:00:00","DayHigh":565.45,"Daylow":541.0,"DayOpen":544.95,"Dayclose":560.85,"TotalVolume":9780.0,"TotalValue":5424723.0,"DMCAP":3880.96,"del_vol":3621.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":560.0,"Daylow":511.1,"DayOpen":560.0,"Dayclose":536.55,"TotalVolume":6245.0,"TotalValue":3303981.0,"DMCAP":3712.81,"del_vol":1756.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-08T00:00:00","DayHigh":550.5,"Daylow":533.8,"DayOpen":538.45,"Dayclose":537.45,"TotalVolume":1716.0,"TotalValue":932253.0,"DMCAP":3719.04,"del_vol":920.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-07T00:00:00","DayHigh":547.85,"Daylow":528.65,"DayOpen":545.55,"Dayclose":537.3,"TotalVolume":10459.0,"TotalValue":5626602.0,"DMCAP":3718.0,"del_vol":6187.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":567.45,"Daylow":541.8,"DayOpen":562.05,"Dayclose":549.55,"TotalVolume":8722.0,"TotalValue":4812631.0,"DMCAP":3802.76,"del_vol":5460.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":578.1,"Daylow":565.55,"DayOpen":574.45,"Dayclose":567.3,"TotalVolume":3640.0,"TotalValue":2085185.0,"DMCAP":3925.59,"del_vol":2078.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-04T00:00:00","DayHigh":579.3,"Daylow":563.7,"DayOpen":574.0,"Dayclose":575.05,"TotalVolume":1533.0,"TotalValue":880218.0,"DMCAP":3979.22,"del_vol":612.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-08-01T00:00:00","DayHigh":587.2,"Daylow":574.0,"DayOpen":587.15,"Dayclose":575.65,"TotalVolume":2526.0,"TotalValue":1463364.0,"DMCAP":3983.37,"del_vol":1829.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-31T00:00:00","DayHigh":600.0,"Daylow":577.85,"DayOpen":579.0,"Dayclose":586.95,"TotalVolume":5228.0,"TotalValue":3088752.0,"DMCAP":4061.56,"del_vol":2296.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-30T00:00:00","DayHigh":593.95,"Daylow":582.2,"DayOpen":588.7,"Dayclose":586.1,"TotalVolume":8155.0,"TotalValue":4795232.0,"DMCAP":4055.68,"del_vol":2049.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":608.0,"Daylow":570.3,"DayOpen":608.0,"Dayclose":582.3,"TotalVolume":8556.0,"TotalValue":4959381.0,"DMCAP":4029.39,"del_vol":5204.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-28T00:00:00","DayHigh":580.15,"Daylow":567.55,"DayOpen":579.0,"Dayclose":572.65,"TotalVolume":7564.0,"TotalValue":4350538.0,"DMCAP":3962.61,"del_vol":3288.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-25T00:00:00","DayHigh":600.85,"Daylow":570.3,"DayOpen":600.85,"Dayclose":578.0,"TotalVolume":11084.0,"TotalValue":6462039.0,"DMCAP":3999.63,"del_vol":5919.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-24T00:00:00","DayHigh":627.15,"Daylow":595.0,"DayOpen":595.0,"Dayclose":600.5,"TotalVolume":13605.0,"TotalValue":8297768.0,"DMCAP":4155.33,"del_vol":5038.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-23T00:00:00","DayHigh":598.85,"Daylow":585.7,"DayOpen":596.25,"Dayclose":590.05,"TotalVolume":9124.0,"TotalValue":5389635.0,"DMCAP":4083.02,"del_vol":5577.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":619.8,"Daylow":593.25,"DayOpen":616.0,"Dayclose":597.15,"TotalVolume":6148.0,"TotalValue":3715235.0,"DMCAP":4132.15,"del_vol":3248.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":619.1,"Daylow":603.05,"DayOpen":614.2,"Dayclose":610.85,"TotalVolume":2522.0,"TotalValue":1546269.0,"DMCAP":4226.95,"del_vol":1229.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-18T00:00:00","DayHigh":623.5,"Daylow":612.8,"DayOpen":620.85,"Dayclose":614.05,"TotalVolume":1290.0,"TotalValue":795078.0,"DMCAP":4249.09,"del_vol":529.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":632.75,"Daylow":618.55,"DayOpen":631.0,"Dayclose":620.25,"TotalVolume":6966.0,"TotalValue":4375786.0,"DMCAP":4291.99,"del_vol":6035.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-16T00:00:00","DayHigh":635.95,"Daylow":618.25,"DayOpen":625.0,"Dayclose":622.3,"TotalVolume":16787.0,"TotalValue":10495347.0,"DMCAP":4306.18,"del_vol":8859.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-15T00:00:00","DayHigh":637.2,"Daylow":615.5,"DayOpen":622.7,"Dayclose":625.1,"TotalVolume":13838.0,"TotalValue":8661758.0,"DMCAP":4325.55,"del_vol":3667.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-14T00:00:00","DayHigh":626.0,"Daylow":609.65,"DayOpen":612.6,"Dayclose":619.65,"TotalVolume":9219.0,"TotalValue":5705732.0,"DMCAP":4287.84,"del_vol":3291.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-11T00:00:00","DayHigh":614.5,"Daylow":598.45,"DayOpen":600.05,"Dayclose":607.3,"TotalVolume":9768.0,"TotalValue":5923867.0,"DMCAP":4202.38,"del_vol":6058.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-10T00:00:00","DayHigh":619.35,"Daylow":596.75,"DayOpen":612.7,"Dayclose":602.55,"TotalVolume":2594.0,"TotalValue":1579273.0,"DMCAP":4169.51,"del_vol":1032.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-09T00:00:00","DayHigh":620.0,"Daylow":595.05,"DayOpen":606.45,"Dayclose":600.6,"TotalVolume":18953.0,"TotalValue":11547047.0,"DMCAP":4156.02,"del_vol":9814.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-08T00:00:00","DayHigh":611.65,"Daylow":558.2,"DayOpen":558.2,"Dayclose":603.25,"TotalVolume":35670.0,"TotalValue":21052859.0,"DMCAP":4174.36,"del_vol":19001.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":563.7,"Daylow":548.0,"DayOpen":558.0,"Dayclose":557.9,"TotalVolume":2770.0,"TotalValue":1539302.0,"DMCAP":3860.54,"del_vol":968.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-04T00:00:00","DayHigh":563.45,"Daylow":553.9,"DayOpen":555.5,"Dayclose":559.55,"TotalVolume":5377.0,"TotalValue":3004631.0,"DMCAP":3871.96,"del_vol":1423.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-03T00:00:00","DayHigh":576.75,"Daylow":555.45,"DayOpen":560.05,"Dayclose":556.6,"TotalVolume":4080.0,"TotalValue":2309527.0,"DMCAP":3851.55,"del_vol":1814.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":579.45,"Daylow":557.85,"DayOpen":578.0,"Dayclose":559.8,"TotalVolume":3821.0,"TotalValue":2172789.0,"DMCAP":3873.69,"del_vol":2343.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":579.95,"Daylow":564.55,"DayOpen":564.95,"Dayclose":578.3,"TotalVolume":6029.0,"TotalValue":3444573.0,"DMCAP":4001.71,"del_vol":2175.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":572.2,"Daylow":539.3,"DayOpen":539.3,"Dayclose":563.45,"TotalVolume":8674.0,"TotalValue":4867648.0,"DMCAP":3898.95,"del_vol":3538.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":559.0,"Daylow":539.6,"DayOpen":541.15,"Dayclose":540.75,"TotalVolume":16291.0,"TotalValue":8932620.0,"DMCAP":3741.87,"del_vol":10999.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":549.2,"Daylow":533.2,"DayOpen":542.0,"Dayclose":538.35,"TotalVolume":8391.0,"TotalValue":4545015.0,"DMCAP":3725.26,"del_vol":3455.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":550.0,"Daylow":516.05,"DayOpen":516.05,"Dayclose":539.25,"TotalVolume":28219.0,"TotalValue":15258135.0,"DMCAP":3731.49,"del_vol":15366.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":520.0,"Daylow":501.0,"DayOpen":501.0,"Dayclose":514.9,"TotalVolume":3252.0,"TotalValue":1680953.0,"DMCAP":3562.99,"del_vol":1761.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":517.25,"Daylow":484.85,"DayOpen":484.85,"Dayclose":511.75,"TotalVolume":6879.0,"TotalValue":3512344.0,"DMCAP":3541.2,"del_vol":5300.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-20T00:00:00","DayHigh":520.0,"Daylow":514.1,"DayOpen":515.15,"Dayclose":516.4,"TotalVolume":4093.0,"TotalValue":2122962.0,"DMCAP":3573.37,"del_vol":2708.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-19T00:00:00","DayHigh":521.8,"Daylow":504.85,"DayOpen":512.55,"Dayclose":514.0,"TotalVolume":2142.0,"TotalValue":1099770.0,"DMCAP":3556.77,"del_vol":1126.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-18T00:00:00","DayHigh":523.0,"Daylow":500.05,"DayOpen":502.95,"Dayclose":519.95,"TotalVolume":4554.0,"TotalValue":2335836.0,"DMCAP":3597.94,"del_vol":2038.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-17T00:00:00","DayHigh":524.95,"Daylow":505.2,"DayOpen":512.3,"Dayclose":509.3,"TotalVolume":6120.0,"TotalValue":3139876.0,"DMCAP":3524.24,"del_vol":2432.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-16T00:00:00","DayHigh":517.25,"Daylow":496.3,"DayOpen":496.3,"Dayclose":514.35,"TotalVolume":1722.0,"TotalValue":879693.0,"DMCAP":3559.19,"del_vol":615.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-13T00:00:00","DayHigh":524.4,"Daylow":502.5,"DayOpen":502.5,"Dayclose":520.85,"TotalVolume":2862.0,"TotalValue":1476567.0,"DMCAP":3604.17,"del_vol":961.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-12T00:00:00","DayHigh":536.0,"Daylow":505.95,"DayOpen":525.85,"Dayclose":508.95,"TotalVolume":4042.0,"TotalValue":2111856.0,"DMCAP":3521.82,"del_vol":2164.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-11T00:00:00","DayHigh":548.5,"Daylow":520.0,"DayOpen":520.0,"Dayclose":527.8,"TotalVolume":16421.0,"TotalValue":8747948.0,"DMCAP":3652.26,"del_vol":7905.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-10T00:00:00","DayHigh":519.9,"Daylow":502.7,"DayOpen":510.0,"Dayclose":515.05,"TotalVolume":7782.0,"TotalValue":3963628.0,"DMCAP":3564.03,"del_vol":6779.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":521.75,"Daylow":509.05,"DayOpen":519.95,"Dayclose":510.75,"TotalVolume":2229.0,"TotalValue":1149380.0,"DMCAP":3534.28,"del_vol":842.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-06T00:00:00","DayHigh":513.9,"Daylow":492.55,"DayOpen":496.0,"Dayclose":511.05,"TotalVolume":15187.0,"TotalValue":7659115.0,"DMCAP":3536.35,"del_vol":10514.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-05T00:00:00","DayHigh":509.6,"Daylow":494.15,"DayOpen":507.55,"Dayclose":496.6,"TotalVolume":3292.0,"TotalValue":1646181.0,"DMCAP":3436.36,"del_vol":1987.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-04T00:00:00","DayHigh":511.45,"Daylow":499.0,"DayOpen":511.45,"Dayclose":503.15,"TotalVolume":9843.0,"TotalValue":4975167.0,"DMCAP":3481.69,"del_vol":7819.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-03T00:00:00","DayHigh":516.45,"Daylow":489.0,"DayOpen":489.0,"Dayclose":510.65,"TotalVolume":10508.0,"TotalValue":5336030.0,"DMCAP":3533.59,"del_vol":5888.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":495.0,"Daylow":473.25,"DayOpen":474.2,"Dayclose":488.8,"TotalVolume":23100.0,"TotalValue":11111010.0,"DMCAP":3382.39,"del_vol":8443.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-30T00:00:00","DayHigh":486.35,"Daylow":462.8,"DayOpen":472.1,"Dayclose":479.5,"TotalVolume":5690.0,"TotalValue":2725422.0,"DMCAP":3318.03,"del_vol":2555.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-29T00:00:00","DayHigh":480.0,"Daylow":472.0,"DayOpen":472.0,"Dayclose":473.85,"TotalVolume":10236.0,"TotalValue":4858634.0,"DMCAP":3278.94,"del_vol":7175.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-28T00:00:00","DayHigh":474.35,"Daylow":467.0,"DayOpen":473.6,"Dayclose":471.95,"TotalVolume":1724.0,"TotalValue":812915.0,"DMCAP":3265.79,"del_vol":978.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-27T00:00:00","DayHigh":484.25,"Daylow":464.6,"DayOpen":477.1,"Dayclose":466.65,"TotalVolume":6242.0,"TotalValue":2967683.0,"DMCAP":3229.11,"del_vol":3150.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":486.0,"Daylow":459.1,"DayOpen":472.0,"Dayclose":474.6,"TotalVolume":22396.0,"TotalValue":10613885.0,"DMCAP":3284.13,"del_vol":11616.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-23T00:00:00","DayHigh":533.5,"Daylow":507.0,"DayOpen":533.0,"Dayclose":513.15,"TotalVolume":15273.0,"TotalValue":7847911.0,"DMCAP":3550.88,"del_vol":3203.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-22T00:00:00","DayHigh":533.0,"Daylow":527.95,"DayOpen":529.3,"Dayclose":532.7,"TotalVolume":1276.0,"TotalValue":675704.0,"DMCAP":3686.17,"del_vol":849.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-21T00:00:00","DayHigh":544.75,"Daylow":526.65,"DayOpen":540.45,"Dayclose":534.25,"TotalVolume":2861.0,"TotalValue":1539400.0,"DMCAP":3696.89,"del_vol":1816.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-20T00:00:00","DayHigh":546.55,"Daylow":511.95,"DayOpen":513.75,"Dayclose":539.05,"TotalVolume":15656.0,"TotalValue":8409847.0,"DMCAP":3730.11,"del_vol":7571.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":526.9,"Daylow":512.0,"DayOpen":512.0,"Dayclose":516.95,"TotalVolume":3530.0,"TotalValue":1841577.0,"DMCAP":3577.18,"del_vol":1667.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-16T00:00:00","DayHigh":518.0,"Daylow":505.25,"DayOpen":509.95,"Dayclose":511.8,"TotalVolume":4065.0,"TotalValue":2082693.0,"DMCAP":3541.54,"del_vol":1945.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-15T00:00:00","DayHigh":523.25,"Daylow":504.85,"DayOpen":504.9,"Dayclose":510.1,"TotalVolume":4550.0,"TotalValue":2330668.0,"DMCAP":3529.78,"del_vol":2765.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-14T00:00:00","DayHigh":508.0,"Daylow":490.0,"DayOpen":490.0,"Dayclose":503.95,"TotalVolume":5599.0,"TotalValue":2797099.0,"DMCAP":3487.22,"del_vol":3570.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-13T00:00:00","DayHigh":491.45,"Daylow":472.15,"DayOpen":472.8,"Dayclose":487.45,"TotalVolume":8129.0,"TotalValue":3955319.0,"DMCAP":3373.05,"del_vol":3582.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":473.0,"Daylow":457.55,"DayOpen":472.15,"Dayclose":468.8,"TotalVolume":3346.0,"TotalValue":1554794.0,"DMCAP":3243.99,"del_vol":1753.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":444.2,"Daylow":424.95,"DayOpen":424.95,"Dayclose":439.05,"TotalVolume":7655.0,"TotalValue":3334114.0,"DMCAP":3038.13,"del_vol":6149.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":455.2,"Daylow":426.0,"DayOpen":454.35,"Dayclose":433.4,"TotalVolume":2483.0,"TotalValue":1108132.0,"DMCAP":2999.03,"del_vol":908.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-07T00:00:00","DayHigh":451.45,"Daylow":437.8,"DayOpen":437.8,"Dayclose":445.45,"TotalVolume":5058.0,"TotalValue":2254633.0,"DMCAP":3082.42,"del_vol":2549.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":473.0,"Daylow":443.0,"DayOpen":460.05,"Dayclose":449.6,"TotalVolume":7273.0,"TotalValue":3309257.0,"DMCAP":3111.13,"del_vol":4617.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":488.35,"Daylow":464.8,"DayOpen":488.35,"Dayclose":467.15,"TotalVolume":1924.0,"TotalValue":904662.0,"DMCAP":3232.57,"del_vol":1000.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-05-02T00:00:00","DayHigh":474.0,"Daylow":460.75,"DayOpen":465.0,"Dayclose":467.35,"TotalVolume":1751.0,"TotalValue":816542.0,"DMCAP":3233.96,"del_vol":476.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-30T00:00:00","DayHigh":484.1,"Daylow":466.05,"DayOpen":480.8,"Dayclose":468.25,"TotalVolume":4007.0,"TotalValue":1895933.0,"DMCAP":3240.19,"del_vol":2724.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-29T00:00:00","DayHigh":499.85,"Daylow":482.25,"DayOpen":489.2,"Dayclose":487.55,"TotalVolume":6173.0,"TotalValue":3027607.0,"DMCAP":3373.74,"del_vol":2167.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":493.3,"Daylow":471.0,"DayOpen":471.0,"Dayclose":486.85,"TotalVolume":2902.0,"TotalValue":1414131.0,"DMCAP":3368.89,"del_vol":847.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-25T00:00:00","DayHigh":506.85,"Daylow":472.0,"DayOpen":505.1,"Dayclose":494.95,"TotalVolume":6884.0,"TotalValue":3348610.0,"DMCAP":3424.94,"del_vol":1835.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-24T00:00:00","DayHigh":516.4,"Daylow":503.45,"DayOpen":508.95,"Dayclose":506.75,"TotalVolume":3505.0,"TotalValue":1776885.0,"DMCAP":3506.6,"del_vol":2009.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-23T00:00:00","DayHigh":514.85,"Daylow":490.75,"DayOpen":505.55,"Dayclose":501.2,"TotalVolume":11094.0,"TotalValue":5554777.0,"DMCAP":3468.19,"del_vol":7001.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":516.5,"Daylow":501.15,"DayOpen":508.0,"Dayclose":503.6,"TotalVolume":18760.0,"TotalValue":9520520.0,"DMCAP":3484.8,"del_vol":12244.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-21T00:00:00","DayHigh":509.85,"Daylow":479.5,"DayOpen":481.0,"Dayclose":507.1,"TotalVolume":11346.0,"TotalValue":5644169.0,"DMCAP":3509.02,"del_vol":7255.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-17T00:00:00","DayHigh":488.1,"Daylow":468.3,"DayOpen":473.25,"Dayclose":480.75,"TotalVolume":8227.0,"TotalValue":3939027.0,"DMCAP":3326.68,"del_vol":3490.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-16T00:00:00","DayHigh":485.75,"Daylow":449.95,"DayOpen":453.05,"Dayclose":480.9,"TotalVolume":19964.0,"TotalValue":9431761.0,"DMCAP":3327.72,"del_vol":10723.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-15T00:00:00","DayHigh":460.1,"Daylow":445.15,"DayOpen":450.35,"Dayclose":452.0,"TotalVolume":5068.0,"TotalValue":2285322.0,"DMCAP":3127.74,"del_vol":2494.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-11T00:00:00","DayHigh":454.75,"Daylow":416.0,"DayOpen":418.85,"Dayclose":445.55,"TotalVolume":20258.0,"TotalValue":8997819.0,"DMCAP":3083.11,"del_vol":10008.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-09T00:00:00","DayHigh":420.25,"Daylow":407.3,"DayOpen":420.25,"Dayclose":411.35,"TotalVolume":4735.0,"TotalValue":1946179.0,"DMCAP":2846.45,"del_vol":3178.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-08T00:00:00","DayHigh":424.95,"Daylow":409.45,"DayOpen":424.4,"Dayclose":421.45,"TotalVolume":3675.0,"TotalValue":1528541.0,"DMCAP":2916.34,"del_vol":2431.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-07T00:00:00","DayHigh":426.6,"Daylow":374.4,"DayOpen":374.4,"Dayclose":410.25,"TotalVolume":21932.0,"TotalValue":8908772.0,"DMCAP":2838.84,"del_vol":15881.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":461.5,"Daylow":438.0,"DayOpen":460.1,"Dayclose":446.25,"TotalVolume":4498.0,"TotalValue":2007714.0,"DMCAP":3087.95,"del_vol":2918.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-03T00:00:00","DayHigh":483.6,"Daylow":460.3,"DayOpen":460.75,"Dayclose":467.95,"TotalVolume":4019.0,"TotalValue":1881318.0,"DMCAP":3238.11,"del_vol":2568.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-02T00:00:00","DayHigh":462.6,"Daylow":451.7,"DayOpen":462.6,"Dayclose":458.15,"TotalVolume":4155.0,"TotalValue":1893486.0,"DMCAP":3170.3,"del_vol":1663.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-04-01T00:00:00","DayHigh":466.3,"Daylow":445.0,"DayOpen":445.0,"Dayclose":458.7,"TotalVolume":3787.0,"TotalValue":1741642.0,"DMCAP":3174.1,"del_vol":2567.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-28T00:00:00","DayHigh":465.2,"Daylow":444.75,"DayOpen":451.75,"Dayclose":448.1,"TotalVolume":19954.0,"TotalValue":9026133.0,"DMCAP":3100.75,"del_vol":12763.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-27T00:00:00","DayHigh":470.0,"Daylow":444.0,"DayOpen":466.0,"Dayclose":451.75,"TotalVolume":8241.0,"TotalValue":3742795.0,"DMCAP":3126.01,"del_vol":5569.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-26T00:00:00","DayHigh":500.0,"Daylow":463.25,"DayOpen":500.0,"Dayclose":464.6,"TotalVolume":6670.0,"TotalValue":3165797.0,"DMCAP":3214.93,"del_vol":3573.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-25T00:00:00","DayHigh":500.05,"Daylow":466.95,"DayOpen":500.05,"Dayclose":471.6,"TotalVolume":21306.0,"TotalValue":10285280.0,"DMCAP":3263.37,"del_vol":14232.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-24T00:00:00","DayHigh":515.0,"Daylow":496.0,"DayOpen":513.45,"Dayclose":497.45,"TotalVolume":4842.0,"TotalValue":2451947.0,"DMCAP":3442.24,"del_vol":2690.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-21T00:00:00","DayHigh":508.5,"Daylow":486.5,"DayOpen":486.5,"Dayclose":499.9,"TotalVolume":7233.0,"TotalValue":3635320.0,"DMCAP":3459.2,"del_vol":4709.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-20T00:00:00","DayHigh":506.3,"Daylow":491.55,"DayOpen":495.0,"Dayclose":494.8,"TotalVolume":8069.0,"TotalValue":4033900.0,"DMCAP":3423.91,"del_vol":3586.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-19T00:00:00","DayHigh":495.0,"Daylow":474.7,"DayOpen":479.0,"Dayclose":493.25,"TotalVolume":7580.0,"TotalValue":3685757.0,"DMCAP":3413.18,"del_vol":2621.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-18T00:00:00","DayHigh":487.05,"Daylow":472.5,"DayOpen":473.0,"Dayclose":477.05,"TotalVolume":19740.0,"TotalValue":9424376.0,"DMCAP":3301.08,"del_vol":14896.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-17T00:00:00","DayHigh":479.1,"Daylow":464.5,"DayOpen":466.9,"Dayclose":467.8,"TotalVolume":8230.0,"TotalValue":3888178.0,"DMCAP":3237.07,"del_vol":6135.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-13T00:00:00","DayHigh":479.95,"Daylow":460.05,"DayOpen":471.55,"Dayclose":462.5,"TotalVolume":22011.0,"TotalValue":10291529.0,"DMCAP":3200.4,"del_vol":12257.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-12T00:00:00","DayHigh":490.0,"Daylow":463.25,"DayOpen":471.3,"Dayclose":468.6,"TotalVolume":15640.0,"TotalValue":7390968.0,"DMCAP":3242.61,"del_vol":12975.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-11T00:00:00","DayHigh":484.85,"Daylow":466.0,"DayOpen":480.3,"Dayclose":472.1,"TotalVolume":5090.0,"TotalValue":2417042.0,"DMCAP":3266.83,"del_vol":2422.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-10T00:00:00","DayHigh":503.5,"Daylow":483.0,"DayOpen":500.0,"Dayclose":485.25,"TotalVolume":8708.0,"TotalValue":4293101.0,"DMCAP":3357.82,"del_vol":4172.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-07T00:00:00","DayHigh":508.65,"Daylow":470.0,"DayOpen":470.0,"Dayclose":502.85,"TotalVolume":4549.0,"TotalValue":2267357.0,"DMCAP":3479.61,"del_vol":1939.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-06T00:00:00","DayHigh":479.1,"Daylow":449.45,"DayOpen":450.05,"Dayclose":473.15,"TotalVolume":3991.0,"TotalValue":1885900.0,"DMCAP":3274.09,"del_vol":1367.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-05T00:00:00","DayHigh":444.75,"Daylow":422.5,"DayOpen":440.0,"Dayclose":440.0,"TotalVolume":7191.0,"TotalValue":3143074.0,"DMCAP":3044.7,"del_vol":5692.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-04T00:00:00","DayHigh":457.0,"Daylow":408.0,"DayOpen":457.0,"Dayclose":416.85,"TotalVolume":1631.0,"TotalValue":680792.0,"DMCAP":2884.51,"del_vol":1055.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-03-03T00:00:00","DayHigh":435.05,"Daylow":401.1,"DayOpen":435.05,"Dayclose":418.45,"TotalVolume":4747.0,"TotalValue":1959153.0,"DMCAP":2895.58,"del_vol":3926.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-28T00:00:00","DayHigh":454.5,"Daylow":420.2,"DayOpen":454.5,"Dayclose":426.45,"TotalVolume":3614.0,"TotalValue":1548198.0,"DMCAP":2950.94,"del_vol":2726.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-27T00:00:00","DayHigh":471.95,"Daylow":455.55,"DayOpen":471.95,"Dayclose":457.4,"TotalVolume":4710.0,"TotalValue":2159587.0,"DMCAP":3165.11,"del_vol":4456.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-25T00:00:00","DayHigh":472.6,"Daylow":459.0,"DayOpen":463.3,"Dayclose":463.35,"TotalVolume":1412.0,"TotalValue":659608.0,"DMCAP":3206.28,"del_vol":559.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-24T00:00:00","DayHigh":505.0,"Daylow":455.75,"DayOpen":505.0,"Dayclose":459.7,"TotalVolume":7115.0,"TotalValue":3303361.0,"DMCAP":3181.02,"del_vol":5848.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-21T00:00:00","DayHigh":497.7,"Daylow":471.7,"DayOpen":486.5,"Dayclose":473.6,"TotalVolume":3807.0,"TotalValue":1847363.0,"DMCAP":3277.21,"del_vol":1730.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-20T00:00:00","DayHigh":489.9,"Daylow":475.75,"DayOpen":479.75,"Dayclose":482.95,"TotalVolume":4011.0,"TotalValue":1935816.0,"DMCAP":3341.91,"del_vol":1346.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-19T00:00:00","DayHigh":489.95,"Daylow":470.25,"DayOpen":470.8,"Dayclose":479.75,"TotalVolume":7562.0,"TotalValue":3648828.0,"DMCAP":3319.76,"del_vol":5327.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-18T00:00:00","DayHigh":487.05,"Daylow":455.5,"DayOpen":473.1,"Dayclose":468.05,"TotalVolume":3351.0,"TotalValue":1567002.0,"DMCAP":3238.8,"del_vol":2338.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-17T00:00:00","DayHigh":493.35,"Daylow":473.1,"DayOpen":493.0,"Dayclose":476.7,"TotalVolume":8472.0,"TotalValue":4090996.0,"DMCAP":3298.66,"del_vol":6347.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-14T00:00:00","DayHigh":498.55,"Daylow":481.55,"DayOpen":491.0,"Dayclose":493.2,"TotalVolume":976.0,"TotalValue":479030.0,"DMCAP":3412.84,"del_vol":471.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-13T00:00:00","DayHigh":528.35,"Daylow":497.0,"DayOpen":515.6,"Dayclose":502.7,"TotalVolume":1047.0,"TotalValue":538134.0,"DMCAP":3478.57,"del_vol":345.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-12T00:00:00","DayHigh":520.0,"Daylow":493.0,"DayOpen":499.0,"Dayclose":516.65,"TotalVolume":2409.0,"TotalValue":1200685.0,"DMCAP":3575.1,"del_vol":1680.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-11T00:00:00","DayHigh":519.05,"Daylow":480.0,"DayOpen":519.05,"Dayclose":488.85,"TotalVolume":7663.0,"TotalValue":3792599.0,"DMCAP":3382.73,"del_vol":4099.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-10T00:00:00","DayHigh":542.95,"Daylow":522.0,"DayOpen":542.95,"Dayclose":522.95,"TotalVolume":1102.0,"TotalValue":582502.0,"DMCAP":3618.7,"del_vol":846.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-07T00:00:00","DayHigh":547.85,"Daylow":527.4,"DayOpen":547.85,"Dayclose":531.9,"TotalVolume":1028.0,"TotalValue":550947.0,"DMCAP":3680.63,"del_vol":468.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-06T00:00:00","DayHigh":549.0,"Daylow":539.1,"DayOpen":545.0,"Dayclose":542.05,"TotalVolume":979.0,"TotalValue":531679.0,"DMCAP":3750.87,"del_vol":535.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-05T00:00:00","DayHigh":548.0,"Daylow":537.0,"DayOpen":542.95,"Dayclose":543.55,"TotalVolume":1358.0,"TotalValue":739808.0,"DMCAP":3761.25,"del_vol":930.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":541.3,"Daylow":529.0,"DayOpen":534.9,"Dayclose":537.5,"TotalVolume":1031.0,"TotalValue":552329.0,"DMCAP":3719.38,"del_vol":560.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-03T00:00:00","DayHigh":550.0,"Daylow":525.45,"DayOpen":550.0,"Dayclose":526.45,"TotalVolume":4062.0,"TotalValue":2163060.0,"DMCAP":3642.92,"del_vol":2765.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-02-01T00:00:00","DayHigh":563.7,"Daylow":545.1,"DayOpen":561.4,"Dayclose":549.1,"TotalVolume":2352.0,"TotalValue":1309584.0,"DMCAP":3799.65,"del_vol":1267.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-31T00:00:00","DayHigh":564.2,"Daylow":543.5,"DayOpen":550.9,"Dayclose":556.25,"TotalVolume":3197.0,"TotalValue":1765581.0,"DMCAP":3849.13,"del_vol":2220.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-30T00:00:00","DayHigh":555.0,"Daylow":530.85,"DayOpen":533.5,"Dayclose":544.0,"TotalVolume":2294.0,"TotalValue":1247434.0,"DMCAP":3764.36,"del_vol":920.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-29T00:00:00","DayHigh":534.0,"Daylow":497.0,"DayOpen":497.0,"Dayclose":531.35,"TotalVolume":5006.0,"TotalValue":2622482.0,"DMCAP":3676.82,"del_vol":3537.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-28T00:00:00","DayHigh":519.95,"Daylow":487.0,"DayOpen":496.0,"Dayclose":499.45,"TotalVolume":4716.0,"TotalValue":2343353.0,"DMCAP":3456.08,"del_vol":3370.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":528.85,"Daylow":496.8,"DayOpen":528.0,"Dayclose":500.25,"TotalVolume":3604.0,"TotalValue":1827272.0,"DMCAP":3461.62,"del_vol":1802.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-24T00:00:00","DayHigh":559.95,"Daylow":533.0,"DayOpen":559.95,"Dayclose":536.55,"TotalVolume":2488.0,"TotalValue":1357882.0,"DMCAP":3712.81,"del_vol":1488.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-23T00:00:00","DayHigh":569.9,"Daylow":546.3,"DayOpen":549.8,"Dayclose":557.85,"TotalVolume":1205.0,"TotalValue":672891.0,"DMCAP":3860.2,"del_vol":383.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-22T00:00:00","DayHigh":564.1,"Daylow":531.0,"DayOpen":563.9,"Dayclose":544.9,"TotalVolume":2294.0,"TotalValue":1258395.0,"DMCAP":3770.59,"del_vol":893.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-21T00:00:00","DayHigh":583.8,"Daylow":566.15,"DayOpen":581.1,"Dayclose":567.1,"TotalVolume":1374.0,"TotalValue":786153.0,"DMCAP":3924.21,"del_vol":480.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-20T00:00:00","DayHigh":579.85,"Daylow":567.2,"DayOpen":578.75,"Dayclose":576.2,"TotalVolume":1374.0,"TotalValue":790275.0,"DMCAP":3987.18,"del_vol":916.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-17T00:00:00","DayHigh":584.7,"Daylow":574.5,"DayOpen":584.5,"Dayclose":576.45,"TotalVolume":2207.0,"TotalValue":1279452.0,"DMCAP":3988.91,"del_vol":1566.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-16T00:00:00","DayHigh":582.45,"Daylow":572.65,"DayOpen":579.5,"Dayclose":577.65,"TotalVolume":2613.0,"TotalValue":1511988.0,"DMCAP":3997.21,"del_vol":2069.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-15T00:00:00","DayHigh":584.05,"Daylow":567.55,"DayOpen":584.05,"Dayclose":572.4,"TotalVolume":2001.0,"TotalValue":1155905.0,"DMCAP":3960.88,"del_vol":990.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-14T00:00:00","DayHigh":589.3,"Daylow":573.0,"DayOpen":589.3,"Dayclose":578.05,"TotalVolume":1780.0,"TotalValue":1028677.0,"DMCAP":3999.98,"del_vol":1268.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-13T00:00:00","DayHigh":612.0,"Daylow":570.95,"DayOpen":600.0,"Dayclose":578.6,"TotalVolume":6316.0,"TotalValue":3711067.0,"DMCAP":4003.78,"del_vol":3645.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":626.75,"Daylow":610.1,"DayOpen":626.75,"Dayclose":611.8,"TotalVolume":2463.0,"TotalValue":1516269.0,"DMCAP":4233.52,"del_vol":1219.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-09T00:00:00","DayHigh":638.8,"Daylow":615.0,"DayOpen":615.0,"Dayclose":628.85,"TotalVolume":2422.0,"TotalValue":1529002.0,"DMCAP":4351.5,"del_vol":1919.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-08T00:00:00","DayHigh":648.95,"Daylow":628.9,"DayOpen":639.0,"Dayclose":640.3,"TotalVolume":2723.0,"TotalValue":1738646.0,"DMCAP":4430.73,"del_vol":742.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-07T00:00:00","DayHigh":641.55,"Daylow":622.0,"DayOpen":623.7,"Dayclose":639.05,"TotalVolume":3426.0,"TotalValue":2162876.0,"DMCAP":4422.08,"del_vol":1476.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-06T00:00:00","DayHigh":639.5,"Daylow":612.15,"DayOpen":625.2,"Dayclose":619.2,"TotalVolume":5438.0,"TotalValue":3409108.0,"DMCAP":4284.73,"del_vol":4027.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-03T00:00:00","DayHigh":644.5,"Daylow":625.2,"DayOpen":644.5,"Dayclose":630.7,"TotalVolume":2109.0,"TotalValue":1338387.0,"DMCAP":4364.3,"del_vol":1298.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-02T00:00:00","DayHigh":650.0,"Daylow":634.25,"DayOpen":649.95,"Dayclose":638.9,"TotalVolume":1346.0,"TotalValue":869809.0,"DMCAP":4421.05,"del_vol":442.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2025-01-01T00:00:00","DayHigh":648.0,"Daylow":634.65,"DayOpen":634.65,"Dayclose":644.45,"TotalVolume":1997.0,"TotalValue":1276692.0,"DMCAP":4459.45,"del_vol":954.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-31T00:00:00","DayHigh":642.25,"Daylow":600.1,"DayOpen":608.85,"Dayclose":630.7,"TotalVolume":3507.0,"TotalValue":2180403.0,"DMCAP":4364.3,"del_vol":1782.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-30T00:00:00","DayHigh":626.1,"Daylow":609.05,"DayOpen":614.05,"Dayclose":610.45,"TotalVolume":2187.0,"TotalValue":1348322.0,"DMCAP":4224.18,"del_vol":384.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-27T00:00:00","DayHigh":631.8,"Daylow":611.45,"DayOpen":631.8,"Dayclose":616.35,"TotalVolume":2030.0,"TotalValue":1248510.0,"DMCAP":4265.01,"del_vol":1003.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-26T00:00:00","DayHigh":634.2,"Daylow":615.0,"DayOpen":623.9,"Dayclose":618.5,"TotalVolume":11526.0,"TotalValue":7183092.0,"DMCAP":4279.88,"del_vol":3260.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-24T00:00:00","DayHigh":613.05,"Daylow":595.3,"DayOpen":598.7,"Dayclose":605.5,"TotalVolume":6425.0,"TotalValue":3876204.0,"DMCAP":4189.93,"del_vol":3898.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-23T00:00:00","DayHigh":611.2,"Daylow":597.05,"DayOpen":610.0,"Dayclose":600.05,"TotalVolume":2661.0,"TotalValue":1602718.0,"DMCAP":4152.21,"del_vol":1416.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-20T00:00:00","DayHigh":626.8,"Daylow":602.05,"DayOpen":626.55,"Dayclose":605.45,"TotalVolume":2793.0,"TotalValue":1721650.0,"DMCAP":4189.58,"del_vol":1853.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-19T00:00:00","DayHigh":635.55,"Daylow":618.95,"DayOpen":620.0,"Dayclose":625.25,"TotalVolume":2810.0,"TotalValue":1761799.0,"DMCAP":4326.59,"del_vol":1305.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-18T00:00:00","DayHigh":659.1,"Daylow":627.6,"DayOpen":651.9,"Dayclose":631.4,"TotalVolume":3622.0,"TotalValue":2323491.0,"DMCAP":4369.15,"del_vol":1558.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-17T00:00:00","DayHigh":668.9,"Daylow":628.1,"DayOpen":668.9,"Dayclose":631.25,"TotalVolume":3172.0,"TotalValue":2023332.0,"DMCAP":4368.11,"del_vol":1639.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-16T00:00:00","DayHigh":653.85,"Daylow":643.95,"DayOpen":644.0,"Dayclose":646.25,"TotalVolume":1286.0,"TotalValue":833323.0,"DMCAP":4471.91,"del_vol":705.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-13T00:00:00","DayHigh":659.1,"Daylow":637.75,"DayOpen":641.7,"Dayclose":643.15,"TotalVolume":3541.0,"TotalValue":2283974.0,"DMCAP":4450.46,"del_vol":1798.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-12T00:00:00","DayHigh":673.6,"Daylow":650.9,"DayOpen":666.05,"Dayclose":655.25,"TotalVolume":3222.0,"TotalValue":2124352.0,"DMCAP":4534.19,"del_vol":1642.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-11T00:00:00","DayHigh":688.05,"Daylow":650.2,"DayOpen":685.0,"Dayclose":667.8,"TotalVolume":17730.0,"TotalValue":11814003.0,"DMCAP":4621.03,"del_vol":5246.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-10T00:00:00","DayHigh":689.9,"Daylow":659.2,"DayOpen":659.2,"Dayclose":682.8,"TotalVolume":9811.0,"TotalValue":6627933.0,"DMCAP":4724.83,"del_vol":6391.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":693.35,"Daylow":654.05,"DayOpen":660.0,"Dayclose":659.2,"TotalVolume":12765.0,"TotalValue":8645072.0,"DMCAP":4561.52,"del_vol":5928.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":670.35,"Daylow":650.7,"DayOpen":656.5,"Dayclose":664.05,"TotalVolume":4507.0,"TotalValue":2979925.0,"DMCAP":4595.08,"del_vol":2577.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":676.05,"Daylow":650.5,"DayOpen":669.05,"Dayclose":662.45,"TotalVolume":9549.0,"TotalValue":6308029.0,"DMCAP":4584.01,"del_vol":5559.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-04T00:00:00","DayHigh":671.7,"Daylow":623.45,"DayOpen":624.25,"Dayclose":668.2,"TotalVolume":15040.0,"TotalValue":9743847.0,"DMCAP":4623.8,"del_vol":3916.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-03T00:00:00","DayHigh":638.0,"Daylow":623.05,"DayOpen":623.95,"Dayclose":626.9,"TotalVolume":1959.0,"TotalValue":1228167.0,"DMCAP":4338.01,"del_vol":1275.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-12-02T00:00:00","DayHigh":640.75,"Daylow":600.0,"DayOpen":600.0,"Dayclose":625.55,"TotalVolume":3871.0,"TotalValue":2422108.0,"DMCAP":4328.67,"del_vol":829.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-29T00:00:00","DayHigh":624.7,"Daylow":584.0,"DayOpen":584.0,"Dayclose":618.1,"TotalVolume":1696.0,"TotalValue":1048048.0,"DMCAP":4277.12,"del_vol":785.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-28T00:00:00","DayHigh":635.75,"Daylow":610.45,"DayOpen":619.65,"Dayclose":616.9,"TotalVolume":10945.0,"TotalValue":6807101.0,"DMCAP":4268.81,"del_vol":7633.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-27T00:00:00","DayHigh":642.15,"Daylow":560.7,"DayOpen":560.7,"Dayclose":620.35,"TotalVolume":20271.0,"TotalValue":12398130.0,"DMCAP":4292.68,"del_vol":7159.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":564.5,"Daylow":551.25,"DayOpen":564.5,"Dayclose":556.7,"TotalVolume":1907.0,"TotalValue":1061489.0,"DMCAP":3852.24,"del_vol":533.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-25T00:00:00","DayHigh":569.0,"Daylow":537.8,"DayOpen":549.0,"Dayclose":548.7,"TotalVolume":17277.0,"TotalValue":9623483.0,"DMCAP":3796.88,"del_vol":9574.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-22T00:00:00","DayHigh":558.7,"Daylow":530.4,"DayOpen":558.7,"Dayclose":537.6,"TotalVolume":4973.0,"TotalValue":2682138.0,"DMCAP":3720.07,"del_vol":2665.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-21T00:00:00","DayHigh":554.75,"Daylow":535.5,"DayOpen":554.75,"Dayclose":542.15,"TotalVolume":4272.0,"TotalValue":2318473.0,"DMCAP":3751.56,"del_vol":3051.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-19T00:00:00","DayHigh":563.45,"Daylow":548.95,"DayOpen":548.95,"Dayclose":556.4,"TotalVolume":4376.0,"TotalValue":2439627.0,"DMCAP":3850.17,"del_vol":2276.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-18T00:00:00","DayHigh":565.0,"Daylow":533.3,"DayOpen":565.0,"Dayclose":547.3,"TotalVolume":2851.0,"TotalValue":1540228.0,"DMCAP":3787.2,"del_vol":1596.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-14T00:00:00","DayHigh":571.7,"Daylow":549.9,"DayOpen":561.0,"Dayclose":552.9,"TotalVolume":3979.0,"TotalValue":2221574.0,"DMCAP":3825.95,"del_vol":1576.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-13T00:00:00","DayHigh":584.25,"Daylow":560.05,"DayOpen":571.15,"Dayclose":563.3,"TotalVolume":6649.0,"TotalValue":3784223.0,"DMCAP":3897.91,"del_vol":2678.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-12T00:00:00","DayHigh":595.0,"Daylow":570.0,"DayOpen":594.0,"Dayclose":575.4,"TotalVolume":4796.0,"TotalValue":2786570.0,"DMCAP":3981.64,"del_vol":2989.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-11T00:00:00","DayHigh":614.1,"Daylow":587.6,"DayOpen":612.0,"Dayclose":590.65,"TotalVolume":1933.0,"TotalValue":1167469.0,"DMCAP":4087.17,"del_vol":945.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-08T00:00:00","DayHigh":634.05,"Daylow":612.8,"DayOpen":634.0,"Dayclose":613.95,"TotalVolume":1846.0,"TotalValue":1148017.0,"DMCAP":4248.4,"del_vol":726.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-07T00:00:00","DayHigh":649.0,"Daylow":629.85,"DayOpen":638.65,"Dayclose":634.0,"TotalVolume":5632.0,"TotalValue":3588533.0,"DMCAP":4387.14,"del_vol":4196.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-06T00:00:00","DayHigh":638.75,"Daylow":627.9,"DayOpen":631.4,"Dayclose":636.1,"TotalVolume":3563.0,"TotalValue":2265860.0,"DMCAP":4401.67,"del_vol":1086.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-05T00:00:00","DayHigh":638.15,"Daylow":623.0,"DayOpen":631.2,"Dayclose":624.35,"TotalVolume":3002.0,"TotalValue":1890354.0,"DMCAP":4320.36,"del_vol":1177.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-04T00:00:00","DayHigh":642.25,"Daylow":618.7,"DayOpen":640.0,"Dayclose":631.25,"TotalVolume":2746.0,"TotalValue":1718511.0,"DMCAP":4368.11,"del_vol":1680.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-11-01T00:00:00","DayHigh":646.75,"Daylow":634.35,"DayOpen":641.45,"Dayclose":638.15,"TotalVolume":1218.0,"TotalValue":778161.0,"DMCAP":4415.86,"del_vol":916.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-31T00:00:00","DayHigh":633.95,"Daylow":594.35,"DayOpen":596.0,"Dayclose":627.5,"TotalVolume":5734.0,"TotalValue":3532170.0,"DMCAP":4342.16,"del_vol":2059.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-30T00:00:00","DayHigh":610.05,"Daylow":570.3,"DayOpen":575.0,"Dayclose":599.85,"TotalVolume":2872.0,"TotalValue":1697464.0,"DMCAP":4150.83,"del_vol":1221.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-29T00:00:00","DayHigh":593.7,"Daylow":556.55,"DayOpen":593.7,"Dayclose":571.9,"TotalVolume":11652.0,"TotalValue":6610295.0,"DMCAP":3957.42,"del_vol":1520.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-28T00:00:00","DayHigh":580.9,"Daylow":559.25,"DayOpen":573.0,"Dayclose":561.85,"TotalVolume":3230.0,"TotalValue":1836503.0,"DMCAP":3887.88,"del_vol":1199.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-25T00:00:00","DayHigh":586.1,"Daylow":561.95,"DayOpen":583.6,"Dayclose":569.85,"TotalVolume":7861.0,"TotalValue":4531929.0,"DMCAP":3943.24,"del_vol":5402.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-24T00:00:00","DayHigh":603.1,"Daylow":583.3,"DayOpen":600.45,"Dayclose":588.8,"TotalVolume":3145.0,"TotalValue":1865807.0,"DMCAP":4074.37,"del_vol":1341.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-23T00:00:00","DayHigh":614.65,"Daylow":592.35,"DayOpen":614.65,"Dayclose":602.0,"TotalVolume":5143.0,"TotalValue":3111025.0,"DMCAP":4165.71,"del_vol":1226.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-22T00:00:00","DayHigh":645.0,"Daylow":599.95,"DayOpen":643.95,"Dayclose":601.5,"TotalVolume":8126.0,"TotalValue":5038647.0,"DMCAP":4162.25,"del_vol":5248.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-21T00:00:00","DayHigh":670.9,"Daylow":643.1,"DayOpen":656.6,"Dayclose":646.05,"TotalVolume":1660.0,"TotalValue":1081924.0,"DMCAP":4470.52,"del_vol":904.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-18T00:00:00","DayHigh":674.05,"Daylow":649.45,"DayOpen":670.0,"Dayclose":666.25,"TotalVolume":3127.0,"TotalValue":2075420.0,"DMCAP":4610.3,"del_vol":1759.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-17T00:00:00","DayHigh":686.45,"Daylow":655.15,"DayOpen":686.45,"Dayclose":669.1,"TotalVolume":2735.0,"TotalValue":1832369.0,"DMCAP":4630.02,"del_vol":1200.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-16T00:00:00","DayHigh":678.45,"Daylow":655.75,"DayOpen":664.0,"Dayclose":665.85,"TotalVolume":3116.0,"TotalValue":2069116.0,"DMCAP":4607.53,"del_vol":1849.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-15T00:00:00","DayHigh":683.45,"Daylow":620.3,"DayOpen":620.3,"Dayclose":659.8,"TotalVolume":10193.0,"TotalValue":6667149.0,"DMCAP":4565.67,"del_vol":3609.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-14T00:00:00","DayHigh":643.0,"Daylow":619.0,"DayOpen":642.95,"Dayclose":619.5,"TotalVolume":1464.0,"TotalValue":914641.0,"DMCAP":4286.8,"del_vol":852.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-11T00:00:00","DayHigh":650.65,"Daylow":628.0,"DayOpen":650.65,"Dayclose":637.55,"TotalVolume":1875.0,"TotalValue":1191166.0,"DMCAP":4411.71,"del_vol":1088.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-10T00:00:00","DayHigh":659.4,"Daylow":634.7,"DayOpen":651.3,"Dayclose":637.85,"TotalVolume":2716.0,"TotalValue":1747900.0,"DMCAP":4413.78,"del_vol":1496.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-09T00:00:00","DayHigh":659.6,"Daylow":635.7,"DayOpen":655.0,"Dayclose":647.05,"TotalVolume":2932.0,"TotalValue":1910819.0,"DMCAP":4477.44,"del_vol":1902.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-08T00:00:00","DayHigh":649.0,"Daylow":600.0,"DayOpen":600.0,"Dayclose":645.65,"TotalVolume":20689.0,"TotalValue":13100297.0,"DMCAP":4467.76,"del_vol":16416.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-07T00:00:00","DayHigh":655.9,"Daylow":610.5,"DayOpen":651.85,"Dayclose":613.95,"TotalVolume":11488.0,"TotalValue":7162290.0,"DMCAP":4248.4,"del_vol":7189.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-04T00:00:00","DayHigh":668.7,"Daylow":644.0,"DayOpen":661.9,"Dayclose":651.85,"TotalVolume":2291.0,"TotalValue":1511304.0,"DMCAP":4510.66,"del_vol":1426.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-03T00:00:00","DayHigh":673.65,"Daylow":642.6,"DayOpen":656.8,"Dayclose":658.8,"TotalVolume":7990.0,"TotalValue":5262966.0,"DMCAP":4558.75,"del_vol":4719.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-10-01T00:00:00","DayHigh":682.0,"Daylow":651.0,"DayOpen":651.0,"Dayclose":675.3,"TotalVolume":4083.0,"TotalValue":2747139.0,"DMCAP":4672.93,"del_vol":2191.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":671.25,"Daylow":660.0,"DayOpen":666.0,"Dayclose":663.1,"TotalVolume":3517.0,"TotalValue":2332851.0,"DMCAP":4588.51,"del_vol":2243.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-27T00:00:00","DayHigh":683.15,"Daylow":667.0,"DayOpen":682.0,"Dayclose":669.15,"TotalVolume":4943.0,"TotalValue":3332718.0,"DMCAP":4630.37,"del_vol":2929.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-26T00:00:00","DayHigh":688.75,"Daylow":678.05,"DayOpen":687.0,"Dayclose":680.6,"TotalVolume":2322.0,"TotalValue":1584229.0,"DMCAP":4709.6,"del_vol":1151.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-25T00:00:00","DayHigh":695.65,"Daylow":682.55,"DayOpen":695.0,"Dayclose":686.85,"TotalVolume":4991.0,"TotalValue":3430716.0,"DMCAP":4752.85,"del_vol":3573.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":709.05,"Daylow":692.6,"DayOpen":702.3,"Dayclose":695.05,"TotalVolume":2499.0,"TotalValue":1754012.0,"DMCAP":4809.59,"del_vol":1282.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":725.1,"Daylow":687.0,"DayOpen":699.95,"Dayclose":698.65,"TotalVolume":5394.0,"TotalValue":3827406.0,"DMCAP":4834.5,"del_vol":3105.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":695.0,"Daylow":669.85,"DayOpen":672.4,"Dayclose":686.2,"TotalVolume":4083.0,"TotalValue":2788339.0,"DMCAP":4748.35,"del_vol":1613.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":688.5,"Daylow":655.0,"DayOpen":685.9,"Dayclose":665.05,"TotalVolume":8431.0,"TotalValue":5623434.0,"DMCAP":4602.0,"del_vol":4920.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":699.45,"Daylow":681.2,"DayOpen":699.45,"Dayclose":684.5,"TotalVolume":6064.0,"TotalValue":4160986.0,"DMCAP":4736.59,"del_vol":2881.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":713.7,"Daylow":694.1,"DayOpen":710.35,"Dayclose":696.85,"TotalVolume":928.0,"TotalValue":652788.0,"DMCAP":4822.05,"del_vol":508.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":722.5,"Daylow":706.35,"DayOpen":714.4,"Dayclose":709.8,"TotalVolume":8255.0,"TotalValue":5888087.0,"DMCAP":4911.66,"del_vol":2873.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":715.1,"Daylow":690.0,"DayOpen":690.0,"Dayclose":711.8,"TotalVolume":7522.0,"TotalValue":5353018.0,"DMCAP":4925.5,"del_vol":3760.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-12T00:00:00","DayHigh":699.5,"Daylow":684.9,"DayOpen":688.05,"Dayclose":697.0,"TotalVolume":4786.0,"TotalValue":3320103.0,"DMCAP":4823.09,"del_vol":3302.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":706.0,"Daylow":681.0,"DayOpen":699.0,"Dayclose":687.2,"TotalVolume":4800.0,"TotalValue":3311198.0,"DMCAP":4755.27,"del_vol":3057.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-10T00:00:00","DayHigh":704.0,"Daylow":693.9,"DayOpen":695.25,"Dayclose":698.35,"TotalVolume":4233.0,"TotalValue":2961058.0,"DMCAP":4832.43,"del_vol":2209.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":713.25,"Daylow":685.75,"DayOpen":713.25,"Dayclose":692.35,"TotalVolume":5950.0,"TotalValue":4106780.0,"DMCAP":4790.91,"del_vol":3843.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-06T00:00:00","DayHigh":736.15,"Daylow":698.2,"DayOpen":726.45,"Dayclose":703.9,"TotalVolume":4975.0,"TotalValue":3533540.0,"DMCAP":4870.83,"del_vol":2450.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-05T00:00:00","DayHigh":727.95,"Daylow":700.3,"DayOpen":710.0,"Dayclose":724.7,"TotalVolume":15434.0,"TotalValue":11035621.0,"DMCAP":5014.76,"del_vol":8835.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":715.0,"Daylow":695.1,"DayOpen":696.25,"Dayclose":701.25,"TotalVolume":3612.0,"TotalValue":2538337.0,"DMCAP":4852.5,"del_vol":1456.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-03T00:00:00","DayHigh":719.1,"Daylow":694.1,"DayOpen":710.2,"Dayclose":696.6,"TotalVolume":5359.0,"TotalValue":3775680.0,"DMCAP":4820.32,"del_vol":2165.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-09-02T00:00:00","DayHigh":712.05,"Daylow":689.75,"DayOpen":712.05,"Dayclose":696.25,"TotalVolume":8022.0,"TotalValue":5595229.0,"DMCAP":4817.9,"del_vol":2477.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-30T00:00:00","DayHigh":716.4,"Daylow":700.45,"DayOpen":704.0,"Dayclose":711.0,"TotalVolume":7963.0,"TotalValue":5636512.0,"DMCAP":4919.96,"del_vol":2167.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-29T00:00:00","DayHigh":725.35,"Daylow":701.7,"DayOpen":704.25,"Dayclose":703.55,"TotalVolume":7497.0,"TotalValue":5351091.0,"DMCAP":4868.41,"del_vol":3066.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-28T00:00:00","DayHigh":722.45,"Daylow":701.0,"DayOpen":710.1,"Dayclose":705.85,"TotalVolume":5824.0,"TotalValue":4135502.0,"DMCAP":4884.33,"del_vol":2740.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-27T00:00:00","DayHigh":726.7,"Daylow":705.5,"DayOpen":709.35,"Dayclose":720.7,"TotalVolume":6569.0,"TotalValue":4696914.0,"DMCAP":4987.08,"del_vol":2701.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-26T00:00:00","DayHigh":740.0,"Daylow":705.0,"DayOpen":730.0,"Dayclose":711.3,"TotalVolume":8944.0,"TotalValue":6451079.0,"DMCAP":4922.04,"del_vol":3802.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-23T00:00:00","DayHigh":732.75,"Daylow":716.3,"DayOpen":720.95,"Dayclose":729.65,"TotalVolume":9116.0,"TotalValue":6591411.0,"DMCAP":5049.02,"del_vol":3052.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":723.6,"Daylow":703.05,"DayOpen":703.05,"Dayclose":718.15,"TotalVolume":11776.0,"TotalValue":8418386.0,"DMCAP":4969.44,"del_vol":6475.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-21T00:00:00","DayHigh":718.9,"Daylow":692.5,"DayOpen":695.05,"Dayclose":703.65,"TotalVolume":13176.0,"TotalValue":9325333.0,"DMCAP":4869.1,"del_vol":4389.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-20T00:00:00","DayHigh":707.55,"Daylow":692.7,"DayOpen":703.0,"Dayclose":698.95,"TotalVolume":6639.0,"TotalValue":4639500.0,"DMCAP":4836.58,"del_vol":2394.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-19T00:00:00","DayHigh":706.15,"Daylow":676.5,"DayOpen":682.9,"Dayclose":702.7,"TotalVolume":21344.0,"TotalValue":14815959.0,"DMCAP":4862.53,"del_vol":13613.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-16T00:00:00","DayHigh":707.8,"Daylow":674.55,"DayOpen":702.5,"Dayclose":676.15,"TotalVolume":16371.0,"TotalValue":11192046.0,"DMCAP":4678.81,"del_vol":12114.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-14T00:00:00","DayHigh":693.0,"Daylow":640.2,"DayOpen":693.0,"Dayclose":674.4,"TotalVolume":19583.0,"TotalValue":12974902.0,"DMCAP":4666.7,"del_vol":5378.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-13T00:00:00","DayHigh":733.05,"Daylow":689.1,"DayOpen":714.95,"Dayclose":693.15,"TotalVolume":8708.0,"TotalValue":6217918.0,"DMCAP":4796.44,"del_vol":2115.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-12T00:00:00","DayHigh":726.95,"Daylow":690.35,"DayOpen":690.35,"Dayclose":710.9,"TotalVolume":14169.0,"TotalValue":10156058.0,"DMCAP":4919.27,"del_vol":3088.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-09T00:00:00","DayHigh":743.0,"Daylow":702.05,"DayOpen":702.05,"Dayclose":723.85,"TotalVolume":8959.0,"TotalValue":6498191.0,"DMCAP":5008.88,"del_vol":3188.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-08T00:00:00","DayHigh":723.0,"Daylow":701.35,"DayOpen":723.0,"Dayclose":707.45,"TotalVolume":8282.0,"TotalValue":5904450.0,"DMCAP":4895.4,"del_vol":3131.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-07T00:00:00","DayHigh":716.5,"Daylow":693.5,"DayOpen":716.5,"Dayclose":710.45,"TotalVolume":14783.0,"TotalValue":10421644.0,"DMCAP":4916.16,"del_vol":4585.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-06T00:00:00","DayHigh":724.45,"Daylow":683.15,"DayOpen":683.15,"Dayclose":707.3,"TotalVolume":15789.0,"TotalValue":11244146.0,"DMCAP":4894.36,"del_vol":2986.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-05T00:00:00","DayHigh":742.0,"Daylow":682.0,"DayOpen":715.6,"Dayclose":689.25,"TotalVolume":59263.0,"TotalValue":41985099.0,"DMCAP":4769.46,"del_vol":31224.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-02T00:00:00","DayHigh":760.4,"Daylow":725.05,"DayOpen":725.05,"Dayclose":752.25,"TotalVolume":23680.0,"TotalValue":17610941.0,"DMCAP":5205.4,"del_vol":10353.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-08-01T00:00:00","DayHigh":770.7,"Daylow":738.9,"DayOpen":768.9,"Dayclose":742.65,"TotalVolume":21226.0,"TotalValue":16001157.0,"DMCAP":5138.97,"del_vol":12228.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-31T00:00:00","DayHigh":771.0,"Daylow":713.25,"DayOpen":727.5,"Dayclose":764.55,"TotalVolume":24677.0,"TotalValue":18418710.0,"DMCAP":5290.52,"del_vol":10391.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-30T00:00:00","DayHigh":743.7,"Daylow":721.5,"DayOpen":727.3,"Dayclose":723.7,"TotalVolume":10256.0,"TotalValue":7482119.0,"DMCAP":5007.84,"del_vol":2734.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-29T00:00:00","DayHigh":765.6,"Daylow":727.0,"DayOpen":760.05,"Dayclose":729.95,"TotalVolume":27133.0,"TotalValue":20194751.0,"DMCAP":5051.09,"del_vol":14554.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-26T00:00:00","DayHigh":778.0,"Daylow":746.5,"DayOpen":765.0,"Dayclose":762.8,"TotalVolume":33134.0,"TotalValue":25309675.0,"DMCAP":5278.41,"del_vol":18784.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-25T00:00:00","DayHigh":773.85,"Daylow":727.3,"DayOpen":739.3,"Dayclose":758.45,"TotalVolume":25990.0,"TotalValue":19540866.0,"DMCAP":5248.31,"del_vol":5881.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-24T00:00:00","DayHigh":749.95,"Daylow":706.75,"DayOpen":716.5,"Dayclose":741.8,"TotalVolume":92095.0,"TotalValue":66646500.0,"DMCAP":5133.09,"del_vol":32136.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-23T00:00:00","DayHigh":705.0,"Daylow":628.9,"DayOpen":641.0,"Dayclose":699.45,"TotalVolume":87289.0,"TotalValue":58494668.0,"DMCAP":4840.04,"del_vol":44006.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-22T00:00:00","DayHigh":664.4,"Daylow":629.95,"DayOpen":662.0,"Dayclose":652.05,"TotalVolume":12013.0,"TotalValue":7817854.0,"DMCAP":4512.04,"del_vol":4318.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-19T00:00:00","DayHigh":684.4,"Daylow":640.45,"DayOpen":684.4,"Dayclose":651.7,"TotalVolume":38666.0,"TotalValue":25305507.0,"DMCAP":4509.62,"del_vol":15795.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-18T00:00:00","DayHigh":688.75,"Daylow":652.4,"DayOpen":659.0,"Dayclose":678.55,"TotalVolume":20603.0,"TotalValue":13799691.0,"DMCAP":4695.42,"del_vol":4917.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-16T00:00:00","DayHigh":683.9,"Daylow":646.85,"DayOpen":683.9,"Dayclose":649.4,"TotalVolume":18026.0,"TotalValue":11945394.0,"DMCAP":4493.7,"del_vol":5964.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-15T00:00:00","DayHigh":698.65,"Daylow":675.5,"DayOpen":690.3,"Dayclose":677.8,"TotalVolume":57893.0,"TotalValue":39690800.0,"DMCAP":4690.23,"del_vol":25990.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-12T00:00:00","DayHigh":684.15,"Daylow":648.7,"DayOpen":648.7,"Dayclose":676.7,"TotalVolume":76746.0,"TotalValue":51357956.0,"DMCAP":4682.61,"del_vol":11828.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-11T00:00:00","DayHigh":645.0,"Daylow":608.0,"DayOpen":619.95,"Dayclose":637.15,"TotalVolume":50713.0,"TotalValue":31836694.0,"DMCAP":4408.94,"del_vol":32161.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-10T00:00:00","DayHigh":616.8,"Daylow":589.15,"DayOpen":616.0,"Dayclose":604.85,"TotalVolume":15737.0,"TotalValue":9451591.0,"DMCAP":4185.43,"del_vol":3700.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-09T00:00:00","DayHigh":624.2,"Daylow":604.9,"DayOpen":606.05,"Dayclose":615.65,"TotalVolume":14175.0,"TotalValue":8748801.0,"DMCAP":4260.16,"del_vol":5932.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-08T00:00:00","DayHigh":630.0,"Daylow":604.45,"DayOpen":630.0,"Dayclose":606.55,"TotalVolume":17400.0,"TotalValue":10669547.0,"DMCAP":4197.19,"del_vol":7034.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-05T00:00:00","DayHigh":629.25,"Daylow":607.0,"DayOpen":628.0,"Dayclose":618.5,"TotalVolume":24626.0,"TotalValue":15214211.0,"DMCAP":4279.88,"del_vol":10333.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-04T00:00:00","DayHigh":639.0,"Daylow":613.45,"DayOpen":619.95,"Dayclose":616.9,"TotalVolume":42164.0,"TotalValue":26248921.0,"DMCAP":4268.81,"del_vol":20631.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-03T00:00:00","DayHigh":639.65,"Daylow":573.7,"DayOpen":576.65,"Dayclose":615.05,"TotalVolume":32710.0,"TotalValue":20070724.0,"DMCAP":4256.01,"del_vol":12996.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-02T00:00:00","DayHigh":586.2,"Daylow":564.55,"DayOpen":575.0,"Dayclose":570.5,"TotalVolume":7306.0,"TotalValue":4208679.0,"DMCAP":3947.73,"del_vol":2777.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-07-01T00:00:00","DayHigh":589.0,"Daylow":574.65,"DayOpen":585.0,"Dayclose":577.85,"TotalVolume":13673.0,"TotalValue":7952790.0,"DMCAP":3998.59,"del_vol":7260.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-28T00:00:00","DayHigh":589.5,"Daylow":575.0,"DayOpen":581.05,"Dayclose":578.75,"TotalVolume":9907.0,"TotalValue":5733257.0,"DMCAP":4004.82,"del_vol":5101.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-27T00:00:00","DayHigh":603.65,"Daylow":573.95,"DayOpen":584.7,"Dayclose":577.4,"TotalVolume":26636.0,"TotalValue":15693219.0,"DMCAP":3995.48,"del_vol":8311.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-26T00:00:00","DayHigh":590.0,"Daylow":561.25,"DayOpen":582.0,"Dayclose":562.7,"TotalVolume":14130.0,"TotalValue":8069047.0,"DMCAP":3893.76,"del_vol":6391.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-25T00:00:00","DayHigh":595.0,"Daylow":574.75,"DayOpen":575.0,"Dayclose":577.45,"TotalVolume":21835.0,"TotalValue":12732648.0,"DMCAP":3995.83,"del_vol":8803.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-24T00:00:00","DayHigh":610.0,"Daylow":575.85,"DayOpen":610.0,"Dayclose":581.8,"TotalVolume":61015.0,"TotalValue":36109607.0,"DMCAP":4025.93,"del_vol":31740.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-21T00:00:00","DayHigh":624.0,"Daylow":585.4,"DayOpen":590.0,"Dayclose":611.4,"TotalVolume":71899.0,"TotalValue":43774145.0,"DMCAP":4230.75,"del_vol":29616.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-20T00:00:00","DayHigh":620.0,"Daylow":530.8,"DayOpen":539.95,"Dayclose":595.2,"TotalVolume":51717.0,"TotalValue":30063137.0,"DMCAP":4118.65,"del_vol":14211.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-19T00:00:00","DayHigh":536.35,"Daylow":505.2,"DayOpen":511.35,"Dayclose":530.0,"TotalVolume":26691.0,"TotalValue":14016785.0,"DMCAP":3667.48,"del_vol":16219.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-18T00:00:00","DayHigh":527.0,"Daylow":499.5,"DayOpen":515.0,"Dayclose":511.35,"TotalVolume":4002.0,"TotalValue":2020108.0,"DMCAP":3538.43,"del_vol":1517.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-14T00:00:00","DayHigh":516.6,"Daylow":506.2,"DayOpen":512.8,"Dayclose":508.3,"TotalVolume":8239.0,"TotalValue":4204759.0,"DMCAP":3517.32,"del_vol":2162.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-13T00:00:00","DayHigh":524.95,"Daylow":510.0,"DayOpen":519.1,"Dayclose":511.4,"TotalVolume":16263.0,"TotalValue":8401157.0,"DMCAP":3538.78,"del_vol":7900.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-12T00:00:00","DayHigh":536.6,"Daylow":513.5,"DayOpen":536.6,"Dayclose":518.6,"TotalVolume":5074.0,"TotalValue":2631600.0,"DMCAP":3588.6,"del_vol":1008.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":531.5,"Daylow":498.5,"DayOpen":505.55,"Dayclose":512.1,"TotalVolume":36037.0,"TotalValue":18665759.0,"DMCAP":3543.62,"del_vol":19566.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-10T00:00:00","DayHigh":538.9,"Daylow":510.4,"DayOpen":538.9,"Dayclose":512.8,"TotalVolume":9789.0,"TotalValue":5122514.0,"DMCAP":3548.46,"del_vol":3933.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-07T00:00:00","DayHigh":525.45,"Daylow":507.5,"DayOpen":515.0,"Dayclose":515.8,"TotalVolume":21022.0,"TotalValue":10872690.0,"DMCAP":3569.22,"del_vol":9441.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-06T00:00:00","DayHigh":520.0,"Daylow":466.4,"DayOpen":466.4,"Dayclose":509.9,"TotalVolume":33368.0,"TotalValue":16626058.0,"DMCAP":3528.4,"del_vol":12538.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-05T00:00:00","DayHigh":477.6,"Daylow":431.25,"DayOpen":452.55,"Dayclose":474.6,"TotalVolume":17577.0,"TotalValue":7968307.0,"DMCAP":3284.13,"del_vol":8845.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-04T00:00:00","DayHigh":498.0,"Daylow":445.0,"DayOpen":496.0,"Dayclose":452.55,"TotalVolume":16364.0,"TotalValue":7561070.0,"DMCAP":3131.55,"del_vol":4947.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-06-03T00:00:00","DayHigh":531.0,"Daylow":491.0,"DayOpen":531.0,"Dayclose":494.05,"TotalVolume":12446.0,"TotalValue":6264360.0,"DMCAP":3418.72,"del_vol":4702.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-31T00:00:00","DayHigh":538.0,"Daylow":491.3,"DayOpen":538.0,"Dayclose":508.7,"TotalVolume":16818.0,"TotalValue":8603055.0,"DMCAP":3520.09,"del_vol":6976.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-30T00:00:00","DayHigh":539.95,"Daylow":511.05,"DayOpen":530.0,"Dayclose":517.1,"TotalVolume":19312.0,"TotalValue":10077505.0,"DMCAP":3578.22,"del_vol":9347.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-29T00:00:00","DayHigh":536.95,"Daylow":484.6,"DayOpen":484.6,"Dayclose":527.85,"TotalVolume":40959.0,"TotalValue":21126875.0,"DMCAP":3652.61,"del_vol":16842.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-28T00:00:00","DayHigh":497.15,"Daylow":484.0,"DayOpen":495.7,"Dayclose":490.3,"TotalVolume":7262.0,"TotalValue":3553912.0,"DMCAP":3392.77,"del_vol":4701.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-27T00:00:00","DayHigh":499.95,"Daylow":484.4,"DayOpen":497.6,"Dayclose":495.7,"TotalVolume":6634.0,"TotalValue":3265184.0,"DMCAP":3430.13,"del_vol":2295.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-24T00:00:00","DayHigh":514.7,"Daylow":494.3,"DayOpen":495.05,"Dayclose":497.3,"TotalVolume":4238.0,"TotalValue":2125198.0,"DMCAP":3441.21,"del_vol":1502.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-23T00:00:00","DayHigh":518.75,"Daylow":493.15,"DayOpen":495.0,"Dayclose":494.75,"TotalVolume":5529.0,"TotalValue":2777159.0,"DMCAP":3423.56,"del_vol":1552.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-22T00:00:00","DayHigh":497.45,"Daylow":469.1,"DayOpen":475.2,"Dayclose":493.0,"TotalVolume":9058.0,"TotalValue":4384579.0,"DMCAP":3411.45,"del_vol":2292.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-21T00:00:00","DayHigh":496.0,"Daylow":473.1,"DayOpen":496.0,"Dayclose":474.35,"TotalVolume":7320.0,"TotalValue":3527776.0,"DMCAP":3282.4,"del_vol":5382.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-18T00:00:00","DayHigh":498.3,"Daylow":481.05,"DayOpen":491.05,"Dayclose":496.65,"TotalVolume":1523.0,"TotalValue":755736.0,"DMCAP":3436.71,"del_vol":1202.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-17T00:00:00","DayHigh":499.25,"Daylow":487.25,"DayOpen":493.25,"Dayclose":494.65,"TotalVolume":12952.0,"TotalValue":6370391.0,"DMCAP":3422.87,"del_vol":4803.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-16T00:00:00","DayHigh":504.25,"Daylow":490.2,"DayOpen":497.0,"Dayclose":492.95,"TotalVolume":6964.0,"TotalValue":3449541.0,"DMCAP":3411.11,"del_vol":3482.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-15T00:00:00","DayHigh":527.6,"Daylow":493.8,"DayOpen":509.55,"Dayclose":497.0,"TotalVolume":9147.0,"TotalValue":4627395.0,"DMCAP":3439.13,"del_vol":5514.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-14T00:00:00","DayHigh":514.8,"Daylow":472.0,"DayOpen":472.95,"Dayclose":509.55,"TotalVolume":11437.0,"TotalValue":5701869.0,"DMCAP":3525.97,"del_vol":5386.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-13T00:00:00","DayHigh":502.5,"Daylow":463.65,"DayOpen":501.15,"Dayclose":468.0,"TotalVolume":41980.0,"TotalValue":19875238.0,"DMCAP":3238.46,"del_vol":26738.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-10T00:00:00","DayHigh":512.9,"Daylow":498.0,"DayOpen":507.05,"Dayclose":509.05,"TotalVolume":6859.0,"TotalValue":3461539.0,"DMCAP":3522.51,"del_vol":3166.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-09T00:00:00","DayHigh":528.55,"Daylow":505.25,"DayOpen":528.55,"Dayclose":508.45,"TotalVolume":4404.0,"TotalValue":2273789.0,"DMCAP":3518.36,"del_vol":2046.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-08T00:00:00","DayHigh":528.55,"Daylow":508.05,"DayOpen":508.05,"Dayclose":525.9,"TotalVolume":7147.0,"TotalValue":3739276.0,"DMCAP":3639.11,"del_vol":3952.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-07T00:00:00","DayHigh":539.65,"Daylow":520.0,"DayOpen":531.0,"Dayclose":531.0,"TotalVolume":7760.0,"TotalValue":4099464.0,"DMCAP":3674.4,"del_vol":3134.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-06T00:00:00","DayHigh":551.0,"Daylow":524.3,"DayOpen":551.0,"Dayclose":535.75,"TotalVolume":10745.0,"TotalValue":5752764.0,"DMCAP":3707.27,"del_vol":5407.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-03T00:00:00","DayHigh":554.0,"Daylow":535.0,"DayOpen":540.55,"Dayclose":545.5,"TotalVolume":12209.0,"TotalValue":6655676.0,"DMCAP":3774.74,"del_vol":4419.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-05-02T00:00:00","DayHigh":571.2,"Daylow":534.9,"DayOpen":569.95,"Dayclose":537.5,"TotalVolume":31680.0,"TotalValue":17275832.0,"DMCAP":3719.38,"del_vol":23177.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-30T00:00:00","DayHigh":578.05,"Daylow":560.0,"DayOpen":572.35,"Dayclose":570.1,"TotalVolume":20621.0,"TotalValue":11718755.0,"DMCAP":3944.97,"del_vol":3487.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":605.8,"Daylow":568.3,"DayOpen":603.25,"Dayclose":571.2,"TotalVolume":25218.0,"TotalValue":14697852.0,"DMCAP":3952.58,"del_vol":16898.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":626.85,"Daylow":596.0,"DayOpen":626.85,"Dayclose":600.2,"TotalVolume":17189.0,"TotalValue":10345875.0,"DMCAP":4153.25,"del_vol":10456.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":629.0,"Daylow":596.35,"DayOpen":604.8,"Dayclose":609.05,"TotalVolume":19321.0,"TotalValue":11880196.0,"DMCAP":4214.49,"del_vol":9230.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":609.45,"Daylow":596.4,"DayOpen":601.5,"Dayclose":602.65,"TotalVolume":18851.0,"TotalValue":11370776.0,"DMCAP":4170.2,"del_vol":5263.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":614.85,"Daylow":590.4,"DayOpen":614.85,"Dayclose":595.35,"TotalVolume":6639.0,"TotalValue":3997173.0,"DMCAP":4119.69,"del_vol":1875.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":609.5,"Daylow":593.45,"DayOpen":602.95,"Dayclose":602.75,"TotalVolume":5158.0,"TotalValue":3103745.0,"DMCAP":4170.9,"del_vol":1656.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":607.25,"Daylow":575.05,"DayOpen":576.05,"Dayclose":600.8,"TotalVolume":6783.0,"TotalValue":3976840.0,"DMCAP":4157.4,"del_vol":1955.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-18T00:00:00","DayHigh":615.0,"Daylow":583.5,"DayOpen":583.5,"Dayclose":590.5,"TotalVolume":19848.0,"TotalValue":12013202.0,"DMCAP":4086.13,"del_vol":12922.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-16T00:00:00","DayHigh":595.5,"Daylow":577.5,"DayOpen":580.05,"Dayclose":587.2,"TotalVolume":2722.0,"TotalValue":1593146.0,"DMCAP":4063.29,"del_vol":1062.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":606.15,"Daylow":550.85,"DayOpen":552.05,"Dayclose":590.2,"TotalVolume":3875.0,"TotalValue":2228603.0,"DMCAP":4084.05,"del_vol":1867.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":624.2,"Daylow":585.55,"DayOpen":611.05,"Dayclose":593.1,"TotalVolume":5292.0,"TotalValue":3181702.0,"DMCAP":4104.12,"del_vol":2972.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":630.0,"Daylow":603.0,"DayOpen":621.95,"Dayclose":619.8,"TotalVolume":11186.0,"TotalValue":6876239.0,"DMCAP":4288.88,"del_vol":6829.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":633.5,"Daylow":610.0,"DayOpen":629.65,"Dayclose":612.15,"TotalVolume":2207.0,"TotalValue":1366235.0,"DMCAP":4235.94,"del_vol":1009.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-08T00:00:00","DayHigh":640.0,"Daylow":613.4,"DayOpen":613.45,"Dayclose":616.65,"TotalVolume":4144.0,"TotalValue":2588248.0,"DMCAP":4267.08,"del_vol":2964.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-05T00:00:00","DayHigh":635.5,"Daylow":602.75,"DayOpen":635.5,"Dayclose":613.4,"TotalVolume":8719.0,"TotalValue":5370403.0,"DMCAP":4244.59,"del_vol":4309.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-04T00:00:00","DayHigh":643.35,"Daylow":619.65,"DayOpen":634.65,"Dayclose":632.95,"TotalVolume":17570.0,"TotalValue":11092481.0,"DMCAP":4379.87,"del_vol":4752.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-03T00:00:00","DayHigh":624.5,"Daylow":574.1,"DayOpen":574.9,"Dayclose":615.2,"TotalVolume":56392.0,"TotalValue":34253172.0,"DMCAP":4257.05,"del_vol":18959.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-02T00:00:00","DayHigh":578.0,"Daylow":543.75,"DayOpen":555.0,"Dayclose":574.1,"TotalVolume":32085.0,"TotalValue":18098249.0,"DMCAP":3972.65,"del_vol":14007.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-04-01T00:00:00","DayHigh":568.4,"Daylow":495.9,"DayOpen":495.9,"Dayclose":553.15,"TotalVolume":80924.0,"TotalValue":44226983.0,"DMCAP":3827.68,"del_vol":20456.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-28T00:00:00","DayHigh":532.0,"Daylow":447.3,"DayOpen":447.3,"Dayclose":486.1,"TotalVolume":52786.0,"TotalValue":25769358.0,"DMCAP":3363.7,"del_vol":27447.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-27T00:00:00","DayHigh":467.7,"Daylow":437.7,"DayOpen":451.55,"Dayclose":444.2,"TotalVolume":73645.0,"TotalValue":33485582.0,"DMCAP":3073.77,"del_vol":35675.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-26T00:00:00","DayHigh":466.4,"Daylow":454.0,"DayOpen":466.4,"Dayclose":460.15,"TotalVolume":8741.0,"TotalValue":4012835.0,"DMCAP":3184.14,"del_vol":5192.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-22T00:00:00","DayHigh":467.05,"Daylow":448.0,"DayOpen":448.0,"Dayclose":460.45,"TotalVolume":18921.0,"TotalValue":8742357.0,"DMCAP":3186.21,"del_vol":8572.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-21T00:00:00","DayHigh":467.65,"Daylow":454.3,"DayOpen":455.5,"Dayclose":457.1,"TotalVolume":11074.0,"TotalValue":5108216.0,"DMCAP":3163.03,"del_vol":4241.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-20T00:00:00","DayHigh":463.75,"Daylow":450.4,"DayOpen":452.55,"Dayclose":454.65,"TotalVolume":31844.0,"TotalValue":14528014.0,"DMCAP":3146.08,"del_vol":15444.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-19T00:00:00","DayHigh":560.0,"Daylow":451.2,"DayOpen":467.25,"Dayclose":454.15,"TotalVolume":16228.0,"TotalValue":7430462.0,"DMCAP":3142.62,"del_vol":4057.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-18T00:00:00","DayHigh":480.4,"Daylow":451.35,"DayOpen":472.25,"Dayclose":467.25,"TotalVolume":12097.0,"TotalValue":5635148.0,"DMCAP":3233.27,"del_vol":5020.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-15T00:00:00","DayHigh":467.7,"Daylow":446.7,"DayOpen":462.25,"Dayclose":462.95,"TotalVolume":21511.0,"TotalValue":9830254.0,"DMCAP":3203.51,"del_vol":12325.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-14T00:00:00","DayHigh":464.6,"Daylow":427.8,"DayOpen":437.95,"Dayclose":451.75,"TotalVolume":62519.0,"TotalValue":28300768.0,"DMCAP":3126.01,"del_vol":17204.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-13T00:00:00","DayHigh":490.75,"Daylow":440.2,"DayOpen":478.6,"Dayclose":441.7,"TotalVolume":81276.0,"TotalValue":36921380.0,"DMCAP":3056.47,"del_vol":26693.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-12T00:00:00","DayHigh":512.95,"Daylow":475.85,"DayOpen":503.8,"Dayclose":478.35,"TotalVolume":49012.0,"TotalValue":23803790.0,"DMCAP":3310.08,"del_vol":16786.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-11T00:00:00","DayHigh":547.75,"Daylow":484.05,"DayOpen":547.75,"Dayclose":500.15,"TotalVolume":72847.0,"TotalValue":36988330.0,"DMCAP":3460.93,"del_vol":26148.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-07T00:00:00","DayHigh":561.4,"Daylow":542.55,"DayOpen":558.7,"Dayclose":547.05,"TotalVolume":6160.0,"TotalValue":3403910.0,"DMCAP":3785.47,"del_vol":2686.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-06T00:00:00","DayHigh":581.8,"Daylow":544.0,"DayOpen":581.5,"Dayclose":553.6,"TotalVolume":16916.0,"TotalValue":9409949.0,"DMCAP":3830.79,"del_vol":6734.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-05T00:00:00","DayHigh":595.0,"Daylow":571.55,"DayOpen":585.0,"Dayclose":578.2,"TotalVolume":21146.0,"TotalValue":12276757.0,"DMCAP":4001.02,"del_vol":11444.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-04T00:00:00","DayHigh":603.35,"Daylow":580.4,"DayOpen":600.05,"Dayclose":594.1,"TotalVolume":18005.0,"TotalValue":10620773.0,"DMCAP":4111.04,"del_vol":10578.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-02T00:00:00","DayHigh":603.1,"Daylow":600.6,"DayOpen":600.6,"Dayclose":601.85,"TotalVolume":11.0,"TotalValue":6612.0,"DMCAP":4164.67,"del_vol":11.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-03-01T00:00:00","DayHigh":623.95,"Daylow":581.6,"DayOpen":623.95,"Dayclose":595.2,"TotalVolume":14765.0,"TotalValue":8807431.0,"DMCAP":4118.65,"del_vol":5972.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-29T00:00:00","DayHigh":606.15,"Daylow":589.0,"DayOpen":600.05,"Dayclose":597.65,"TotalVolume":10129.0,"TotalValue":6024978.0,"DMCAP":4135.61,"del_vol":4014.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-28T00:00:00","DayHigh":621.05,"Daylow":588.3,"DayOpen":619.1,"Dayclose":597.2,"TotalVolume":18472.0,"TotalValue":11137457.0,"DMCAP":4132.49,"del_vol":7583.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-27T00:00:00","DayHigh":643.85,"Daylow":614.6,"DayOpen":643.85,"Dayclose":619.15,"TotalVolume":12731.0,"TotalValue":7950865.0,"DMCAP":4284.38,"del_vol":5375.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-26T00:00:00","DayHigh":657.55,"Daylow":632.55,"DayOpen":653.9,"Dayclose":638.6,"TotalVolume":8310.0,"TotalValue":5372622.0,"DMCAP":4418.97,"del_vol":3590.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-23T00:00:00","DayHigh":661.6,"Daylow":640.0,"DayOpen":640.5,"Dayclose":654.0,"TotalVolume":9386.0,"TotalValue":6104201.0,"DMCAP":4525.54,"del_vol":3668.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-22T00:00:00","DayHigh":685.0,"Daylow":636.0,"DayOpen":685.0,"Dayclose":640.5,"TotalVolume":19076.0,"TotalValue":12273401.0,"DMCAP":4432.12,"del_vol":7112.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":690.25,"Daylow":650.05,"DayOpen":675.25,"Dayclose":655.25,"TotalVolume":16565.0,"TotalValue":11075192.0,"DMCAP":4534.19,"del_vol":6063.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":688.35,"Daylow":638.95,"DayOpen":639.85,"Dayclose":675.3,"TotalVolume":28962.0,"TotalValue":19377992.0,"DMCAP":4672.93,"del_vol":13051.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":637.7,"Daylow":603.05,"DayOpen":603.05,"Dayclose":634.25,"TotalVolume":6858.0,"TotalValue":4303030.0,"DMCAP":4388.87,"del_vol":3403.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-16T00:00:00","DayHigh":626.0,"Daylow":600.15,"DayOpen":600.15,"Dayclose":612.45,"TotalVolume":8010.0,"TotalValue":4948554.0,"DMCAP":4238.02,"del_vol":5585.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-15T00:00:00","DayHigh":646.95,"Daylow":605.0,"DayOpen":646.95,"Dayclose":614.4,"TotalVolume":16545.0,"TotalValue":10204381.0,"DMCAP":4251.51,"del_vol":9189.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-14T00:00:00","DayHigh":636.0,"Daylow":581.0,"DayOpen":590.0,"Dayclose":626.95,"TotalVolume":11538.0,"TotalValue":7075935.0,"DMCAP":4338.36,"del_vol":7032.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-13T00:00:00","DayHigh":609.95,"Daylow":544.75,"DayOpen":581.45,"Dayclose":598.2,"TotalVolume":41375.0,"TotalValue":23948726.0,"DMCAP":4139.41,"del_vol":18371.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-12T00:00:00","DayHigh":716.0,"Daylow":567.5,"DayOpen":716.0,"Dayclose":583.55,"TotalVolume":71956.0,"TotalValue":42980862.0,"DMCAP":4038.04,"del_vol":37262.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-09T00:00:00","DayHigh":752.0,"Daylow":693.0,"DayOpen":749.8,"Dayclose":709.35,"TotalVolume":39622.0,"TotalValue":28301843.0,"DMCAP":4908.55,"del_vol":18551.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-08T00:00:00","DayHigh":775.8,"Daylow":738.95,"DayOpen":755.6,"Dayclose":743.65,"TotalVolume":28876.0,"TotalValue":21783332.0,"DMCAP":5145.89,"del_vol":11434.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-07T00:00:00","DayHigh":799.0,"Daylow":760.0,"DayOpen":773.25,"Dayclose":768.45,"TotalVolume":12724.0,"TotalValue":9916218.0,"DMCAP":5317.5,"del_vol":4421.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-06T00:00:00","DayHigh":810.15,"Daylow":748.0,"DayOpen":810.15,"Dayclose":781.0,"TotalVolume":39852.0,"TotalValue":30950465.0,"DMCAP":5404.35,"del_vol":19056.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-05T00:00:00","DayHigh":850.15,"Daylow":764.0,"DayOpen":809.65,"Dayclose":798.55,"TotalVolume":95472.0,"TotalValue":75947853.0,"DMCAP":5525.79,"del_vol":30296.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-02T00:00:00","DayHigh":1008.9,"Daylow":793.9,"DayOpen":998.75,"Dayclose":793.9,"TotalVolume":126765.0,"TotalValue":110060270.0,"DMCAP":5493.61,"del_vol":51476.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-02-01T00:00:00","DayHigh":995.0,"Daylow":921.35,"DayOpen":921.35,"Dayclose":992.35,"TotalVolume":69402.0,"TotalValue":67718740.0,"DMCAP":6866.84,"del_vol":32518.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-31T00:00:00","DayHigh":938.2,"Daylow":906.75,"DayOpen":910.55,"Dayclose":923.25,"TotalVolume":9593.0,"TotalValue":8855315.0,"DMCAP":6388.69,"del_vol":3418.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-30T00:00:00","DayHigh":927.35,"Daylow":894.05,"DayOpen":904.15,"Dayclose":908.95,"TotalVolume":27845.0,"TotalValue":25461391.0,"DMCAP":6289.73,"del_vol":12890.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-29T00:00:00","DayHigh":935.25,"Daylow":898.35,"DayOpen":915.0,"Dayclose":904.05,"TotalVolume":21458.0,"TotalValue":19627537.0,"DMCAP":6255.83,"del_vol":8928.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-25T00:00:00","DayHigh":925.0,"Daylow":891.85,"DayOpen":898.25,"Dayclose":907.3,"TotalVolume":40699.0,"TotalValue":36829194.0,"DMCAP":6278.32,"del_vol":21888.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-24T00:00:00","DayHigh":896.0,"Daylow":816.3,"DayOpen":816.3,"Dayclose":888.65,"TotalVolume":67911.0,"TotalValue":58821813.0,"DMCAP":6149.26,"del_vol":33200.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-23T00:00:00","DayHigh":844.1,"Daylow":801.4,"DayOpen":810.15,"Dayclose":807.65,"TotalVolume":50591.0,"TotalValue":41774435.0,"DMCAP":5588.76,"del_vol":20406.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-20T00:00:00","DayHigh":817.45,"Daylow":790.0,"DayOpen":817.45,"Dayclose":804.8,"TotalVolume":15184.0,"TotalValue":12119903.0,"DMCAP":5569.04,"del_vol":7649.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-19T00:00:00","DayHigh":804.45,"Daylow":776.2,"DayOpen":777.6,"Dayclose":787.35,"TotalVolume":6707.0,"TotalValue":5280703.0,"DMCAP":5448.29,"del_vol":2603.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-18T00:00:00","DayHigh":778.55,"Daylow":740.4,"DayOpen":743.5,"Dayclose":765.85,"TotalVolume":7477.0,"TotalValue":5650780.0,"DMCAP":5299.51,"del_vol":2301.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-17T00:00:00","DayHigh":777.85,"Daylow":731.35,"DayOpen":777.85,"Dayclose":760.8,"TotalVolume":13861.0,"TotalValue":10430700.0,"DMCAP":5264.57,"del_vol":5690.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-16T00:00:00","DayHigh":765.4,"Daylow":739.9,"DayOpen":762.9,"Dayclose":749.6,"TotalVolume":11671.0,"TotalValue":8722349.0,"DMCAP":5187.07,"del_vol":6776.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-15T00:00:00","DayHigh":789.95,"Daylow":751.6,"DayOpen":789.95,"Dayclose":759.6,"TotalVolume":13006.0,"TotalValue":9945627.0,"DMCAP":5256.26,"del_vol":8336.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-12T00:00:00","DayHigh":789.15,"Daylow":776.65,"DayOpen":786.95,"Dayclose":778.45,"TotalVolume":6165.0,"TotalValue":4813883.0,"DMCAP":5386.7,"del_vol":3933.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-11T00:00:00","DayHigh":795.6,"Daylow":774.2,"DayOpen":785.75,"Dayclose":784.5,"TotalVolume":3590.0,"TotalValue":2826377.0,"DMCAP":5428.57,"del_vol":1307.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-10T00:00:00","DayHigh":804.3,"Daylow":775.0,"DayOpen":798.7,"Dayclose":781.9,"TotalVolume":5119.0,"TotalValue":4022733.0,"DMCAP":5410.58,"del_vol":2589.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-09T00:00:00","DayHigh":817.75,"Daylow":794.1,"DayOpen":804.5,"Dayclose":798.55,"TotalVolume":4276.0,"TotalValue":3442499.0,"DMCAP":5525.79,"del_vol":1820.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-08T00:00:00","DayHigh":814.25,"Daylow":789.8,"DayOpen":814.25,"Dayclose":793.75,"TotalVolume":8488.0,"TotalValue":6790081.0,"DMCAP":5492.57,"del_vol":2791.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-05T00:00:00","DayHigh":812.1,"Daylow":789.35,"DayOpen":800.0,"Dayclose":798.25,"TotalVolume":4974.0,"TotalValue":3984537.0,"DMCAP":5523.71,"del_vol":1805.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-04T00:00:00","DayHigh":814.85,"Daylow":783.8,"DayOpen":814.85,"Dayclose":785.9,"TotalVolume":9336.0,"TotalValue":7425943.0,"DMCAP":5438.25,"del_vol":3037.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-03T00:00:00","DayHigh":816.45,"Daylow":795.75,"DayOpen":805.0,"Dayclose":798.9,"TotalVolume":3864.0,"TotalValue":3117777.0,"DMCAP":5528.21,"del_vol":1626.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-02T00:00:00","DayHigh":829.35,"Daylow":805.0,"DayOpen":813.95,"Dayclose":809.2,"TotalVolume":12430.0,"TotalValue":10160618.0,"DMCAP":5599.49,"del_vol":5758.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2024-01-01T00:00:00","DayHigh":817.0,"Daylow":793.6,"DayOpen":793.6,"Dayclose":813.9,"TotalVolume":22134.0,"TotalValue":17930744.0,"DMCAP":5632.01,"del_vol":11365.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-29T00:00:00","DayHigh":801.45,"Daylow":764.75,"DayOpen":769.55,"Dayclose":793.6,"TotalVolume":8066.0,"TotalValue":6286578.0,"DMCAP":5491.54,"del_vol":2808.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-28T00:00:00","DayHigh":792.6,"Daylow":759.7,"DayOpen":787.85,"Dayclose":768.55,"TotalVolume":24813.0,"TotalValue":19293496.0,"DMCAP":5318.2,"del_vol":12066.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-27T00:00:00","DayHigh":820.0,"Daylow":779.6,"DayOpen":820.0,"Dayclose":785.3,"TotalVolume":8824.0,"TotalValue":6944157.0,"DMCAP":5434.1,"del_vol":3072.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-26T00:00:00","DayHigh":812.45,"Daylow":786.0,"DayOpen":800.0,"Dayclose":789.7,"TotalVolume":11817.0,"TotalValue":9417565.0,"DMCAP":5464.55,"del_vol":6074.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-22T00:00:00","DayHigh":812.95,"Daylow":781.7,"DayOpen":804.05,"Dayclose":797.65,"TotalVolume":12536.0,"TotalValue":10027801.0,"DMCAP":5519.56,"del_vol":4814.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-21T00:00:00","DayHigh":795.8,"Daylow":734.2,"DayOpen":734.2,"Dayclose":786.0,"TotalVolume":12907.0,"TotalValue":9901876.0,"DMCAP":5438.95,"del_vol":4631.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":822.0,"Daylow":743.55,"DayOpen":819.95,"Dayclose":751.25,"TotalVolume":16431.0,"TotalValue":12960628.0,"DMCAP":5198.48,"del_vol":5576.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-19T00:00:00","DayHigh":814.0,"Daylow":754.05,"DayOpen":757.5,"Dayclose":801.9,"TotalVolume":35061.0,"TotalValue":27517965.0,"DMCAP":5548.97,"del_vol":17923.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-18T00:00:00","DayHigh":756.9,"Daylow":728.65,"DayOpen":744.05,"Dayclose":753.8,"TotalVolume":9030.0,"TotalValue":6738159.0,"DMCAP":5216.13,"del_vol":4104.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-15T00:00:00","DayHigh":760.4,"Daylow":738.6,"DayOpen":760.05,"Dayclose":742.4,"TotalVolume":4978.0,"TotalValue":3727819.0,"DMCAP":5137.24,"del_vol":2135.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-14T00:00:00","DayHigh":767.25,"Daylow":750.0,"DayOpen":767.25,"Dayclose":752.8,"TotalVolume":4624.0,"TotalValue":3488586.0,"DMCAP":5209.21,"del_vol":1367.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-13T00:00:00","DayHigh":762.4,"Daylow":747.65,"DayOpen":749.5,"Dayclose":750.1,"TotalVolume":7434.0,"TotalValue":5593640.0,"DMCAP":5190.53,"del_vol":3304.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-12T00:00:00","DayHigh":759.0,"Daylow":744.5,"DayOpen":759.0,"Dayclose":749.35,"TotalVolume":18770.0,"TotalValue":14073614.0,"DMCAP":5185.34,"del_vol":11233.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":748.35,"Daylow":714.8,"DayOpen":714.8,"Dayclose":743.75,"TotalVolume":14368.0,"TotalValue":10584932.0,"DMCAP":5146.59,"del_vol":10220.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":727.5,"Daylow":715.0,"DayOpen":720.0,"Dayclose":720.05,"TotalVolume":6783.0,"TotalValue":4895422.0,"DMCAP":4982.59,"del_vol":2910.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-07T00:00:00","DayHigh":730.0,"Daylow":713.6,"DayOpen":730.0,"Dayclose":716.4,"TotalVolume":11389.0,"TotalValue":8219495.0,"DMCAP":4957.33,"del_vol":5959.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-06T00:00:00","DayHigh":747.15,"Daylow":724.0,"DayOpen":746.85,"Dayclose":729.6,"TotalVolume":6845.0,"TotalValue":4998521.0,"DMCAP":5048.67,"del_vol":2355.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-05T00:00:00","DayHigh":765.4,"Daylow":741.7,"DayOpen":752.15,"Dayclose":744.6,"TotalVolume":12702.0,"TotalValue":9467737.0,"DMCAP":5152.47,"del_vol":8300.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-04T00:00:00","DayHigh":753.0,"Daylow":725.65,"DayOpen":752.25,"Dayclose":747.25,"TotalVolume":14160.0,"TotalValue":10526150.0,"DMCAP":5170.8,"del_vol":7711.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-12-01T00:00:00","DayHigh":753.75,"Daylow":720.0,"DayOpen":728.85,"Dayclose":725.35,"TotalVolume":16116.0,"TotalValue":11840319.0,"DMCAP":5019.26,"del_vol":6181.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-30T00:00:00","DayHigh":762.7,"Daylow":715.0,"DayOpen":761.9,"Dayclose":727.7,"TotalVolume":28800.0,"TotalValue":21021223.0,"DMCAP":5035.52,"del_vol":9804.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-29T00:00:00","DayHigh":778.95,"Daylow":742.8,"DayOpen":778.95,"Dayclose":764.4,"TotalVolume":12981.0,"TotalValue":9830694.0,"DMCAP":5289.48,"del_vol":2818.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-28T00:00:00","DayHigh":786.05,"Daylow":760.0,"DayOpen":785.8,"Dayclose":765.45,"TotalVolume":5629.0,"TotalValue":4331663.0,"DMCAP":5296.74,"del_vol":2185.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-24T00:00:00","DayHigh":784.0,"Daylow":760.0,"DayOpen":773.35,"Dayclose":770.35,"TotalVolume":10523.0,"TotalValue":8135187.0,"DMCAP":5330.65,"del_vol":5440.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-23T00:00:00","DayHigh":792.55,"Daylow":763.45,"DayOpen":764.7,"Dayclose":768.75,"TotalVolume":16199.0,"TotalValue":12541326.0,"DMCAP":5319.58,"del_vol":5402.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-22T00:00:00","DayHigh":770.0,"Daylow":724.1,"DayOpen":739.5,"Dayclose":761.3,"TotalVolume":10240.0,"TotalValue":7704473.0,"DMCAP":5268.03,"del_vol":4947.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-21T00:00:00","DayHigh":751.75,"Daylow":733.05,"DayOpen":750.45,"Dayclose":734.85,"TotalVolume":8828.0,"TotalValue":6530408.0,"DMCAP":5085.0,"del_vol":3318.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-20T00:00:00","DayHigh":770.65,"Daylow":734.65,"DayOpen":734.65,"Dayclose":741.05,"TotalVolume":47888.0,"TotalValue":35774492.0,"DMCAP":5127.9,"del_vol":30302.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-17T00:00:00","DayHigh":744.0,"Daylow":685.3,"DayOpen":686.9,"Dayclose":734.55,"TotalVolume":38217.0,"TotalValue":27457599.0,"DMCAP":5082.92,"del_vol":18973.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-16T00:00:00","DayHigh":692.35,"Daylow":673.55,"DayOpen":684.6,"Dayclose":681.35,"TotalVolume":5659.0,"TotalValue":3864080.0,"DMCAP":4714.79,"del_vol":2407.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-15T00:00:00","DayHigh":694.7,"Daylow":672.0,"DayOpen":691.65,"Dayclose":680.55,"TotalVolume":6031.0,"TotalValue":4126246.0,"DMCAP":4709.26,"del_vol":2636.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-13T00:00:00","DayHigh":709.0,"Daylow":672.6,"DayOpen":703.05,"Dayclose":681.5,"TotalVolume":13822.0,"TotalValue":9546183.0,"DMCAP":4715.83,"del_vol":5598.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-12T00:00:00","DayHigh":708.95,"Daylow":693.0,"DayOpen":708.95,"Dayclose":696.45,"TotalVolume":1946.0,"TotalValue":1354607.0,"DMCAP":4819.28,"del_vol":1155.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-10T00:00:00","DayHigh":699.45,"Daylow":678.2,"DayOpen":694.95,"Dayclose":685.45,"TotalVolume":24564.0,"TotalValue":16881620.0,"DMCAP":4743.16,"del_vol":5880.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-09T00:00:00","DayHigh":694.9,"Daylow":673.7,"DayOpen":694.9,"Dayclose":679.9,"TotalVolume":34843.0,"TotalValue":23729281.0,"DMCAP":4704.76,"del_vol":19398.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-08T00:00:00","DayHigh":683.4,"Daylow":662.05,"DayOpen":671.85,"Dayclose":678.3,"TotalVolume":13561.0,"TotalValue":9161621.0,"DMCAP":4693.69,"del_vol":6782.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-07T00:00:00","DayHigh":675.0,"Daylow":652.55,"DayOpen":655.25,"Dayclose":671.15,"TotalVolume":34365.0,"TotalValue":22681077.0,"DMCAP":4644.21,"del_vol":11779.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-06T00:00:00","DayHigh":665.0,"Daylow":624.0,"DayOpen":624.05,"Dayclose":654.55,"TotalVolume":11546.0,"TotalValue":7442748.0,"DMCAP":4529.34,"del_vol":8131.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-03T00:00:00","DayHigh":629.6,"Daylow":617.85,"DayOpen":617.85,"Dayclose":624.05,"TotalVolume":6040.0,"TotalValue":3768586.0,"DMCAP":4318.29,"del_vol":3019.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":622.55,"Daylow":600.05,"DayOpen":600.05,"Dayclose":615.5,"TotalVolume":8049.0,"TotalValue":4974351.0,"DMCAP":4259.12,"del_vol":4445.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-11-01T00:00:00","DayHigh":615.3,"Daylow":600.5,"DayOpen":608.9,"Dayclose":602.15,"TotalVolume":3412.0,"TotalValue":2064952.0,"DMCAP":4166.74,"del_vol":1177.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-31T00:00:00","DayHigh":624.2,"Daylow":600.05,"DayOpen":609.2,"Dayclose":602.9,"TotalVolume":19713.0,"TotalValue":11911523.0,"DMCAP":4171.93,"del_vol":2146.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-30T00:00:00","DayHigh":603.4,"Daylow":592.05,"DayOpen":597.4,"Dayclose":597.25,"TotalVolume":5975.0,"TotalValue":3571913.0,"DMCAP":4132.84,"del_vol":3349.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-27T00:00:00","DayHigh":611.95,"Daylow":590.2,"DayOpen":599.65,"Dayclose":594.7,"TotalVolume":16560.0,"TotalValue":9898033.0,"DMCAP":4115.19,"del_vol":10917.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-26T00:00:00","DayHigh":596.4,"Daylow":572.5,"DayOpen":596.25,"Dayclose":589.95,"TotalVolume":16201.0,"TotalValue":9421847.0,"DMCAP":4082.32,"del_vol":6800.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-25T00:00:00","DayHigh":618.9,"Daylow":591.95,"DayOpen":612.3,"Dayclose":597.5,"TotalVolume":17985.0,"TotalValue":10941970.0,"DMCAP":4134.57,"del_vol":6532.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-23T00:00:00","DayHigh":633.5,"Daylow":604.0,"DayOpen":630.0,"Dayclose":611.95,"TotalVolume":13627.0,"TotalValue":8393529.0,"DMCAP":4234.56,"del_vol":5728.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-20T00:00:00","DayHigh":642.0,"Daylow":626.55,"DayOpen":626.85,"Dayclose":633.2,"TotalVolume":4663.0,"TotalValue":2963939.0,"DMCAP":4381.6,"del_vol":2293.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-19T00:00:00","DayHigh":639.4,"Daylow":615.55,"DayOpen":630.35,"Dayclose":627.0,"TotalVolume":14192.0,"TotalValue":8895358.0,"DMCAP":4338.7,"del_vol":7669.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-18T00:00:00","DayHigh":642.75,"Daylow":602.3,"DayOpen":614.35,"Dayclose":629.9,"TotalVolume":12224.0,"TotalValue":7617905.0,"DMCAP":4358.77,"del_vol":3783.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-17T00:00:00","DayHigh":632.95,"Daylow":611.7,"DayOpen":632.95,"Dayclose":613.55,"TotalVolume":6678.0,"TotalValue":4116244.0,"DMCAP":4245.63,"del_vol":2698.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-16T00:00:00","DayHigh":622.0,"Daylow":591.5,"DayOpen":610.0,"Dayclose":605.65,"TotalVolume":12145.0,"TotalValue":7310426.0,"DMCAP":4190.96,"del_vol":6064.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-13T00:00:00","DayHigh":608.1,"Daylow":591.4,"DayOpen":600.35,"Dayclose":606.4,"TotalVolume":5863.0,"TotalValue":3527134.0,"DMCAP":4196.15,"del_vol":3731.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-12T00:00:00","DayHigh":600.45,"Daylow":584.05,"DayOpen":596.85,"Dayclose":589.75,"TotalVolume":5656.0,"TotalValue":3332064.0,"DMCAP":4080.94,"del_vol":2101.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-11T00:00:00","DayHigh":620.0,"Daylow":584.85,"DayOpen":620.0,"Dayclose":589.2,"TotalVolume":12328.0,"TotalValue":7307671.0,"DMCAP":4077.13,"del_vol":3661.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-10T00:00:00","DayHigh":601.0,"Daylow":571.0,"DayOpen":571.0,"Dayclose":597.4,"TotalVolume":9746.0,"TotalValue":5766758.0,"DMCAP":4133.88,"del_vol":4508.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-09T00:00:00","DayHigh":583.15,"Daylow":566.6,"DayOpen":566.6,"Dayclose":578.7,"TotalVolume":6505.0,"TotalValue":3758358.0,"DMCAP":4004.48,"del_vol":3810.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-06T00:00:00","DayHigh":591.0,"Daylow":577.85,"DayOpen":587.35,"Dayclose":585.55,"TotalVolume":9813.0,"TotalValue":5757679.0,"DMCAP":4051.88,"del_vol":6695.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-05T00:00:00","DayHigh":595.35,"Daylow":582.45,"DayOpen":593.2,"Dayclose":586.3,"TotalVolume":5394.0,"TotalValue":3166902.0,"DMCAP":4057.07,"del_vol":2816.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-04T00:00:00","DayHigh":595.65,"Daylow":573.0,"DayOpen":595.05,"Dayclose":581.55,"TotalVolume":8888.0,"TotalValue":5214956.0,"DMCAP":4024.2,"del_vol":5071.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-10-03T00:00:00","DayHigh":609.2,"Daylow":584.7,"DayOpen":599.8,"Dayclose":592.35,"TotalVolume":9849.0,"TotalValue":5859878.0,"DMCAP":4098.93,"del_vol":4271.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-29T00:00:00","DayHigh":608.6,"Daylow":597.25,"DayOpen":605.2,"Dayclose":599.8,"TotalVolume":8214.0,"TotalValue":4955318.0,"DMCAP":4150.48,"del_vol":5722.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-28T00:00:00","DayHigh":616.8,"Daylow":595.95,"DayOpen":611.9,"Dayclose":605.6,"TotalVolume":9996.0,"TotalValue":6052860.0,"DMCAP":4190.62,"del_vol":3401.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-27T00:00:00","DayHigh":616.8,"Daylow":601.0,"DayOpen":616.8,"Dayclose":608.5,"TotalVolume":10444.0,"TotalValue":6346468.0,"DMCAP":4210.69,"del_vol":6273.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-26T00:00:00","DayHigh":618.4,"Daylow":604.35,"DayOpen":612.0,"Dayclose":606.55,"TotalVolume":6027.0,"TotalValue":3666677.0,"DMCAP":4197.19,"del_vol":3895.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-25T00:00:00","DayHigh":625.55,"Daylow":607.55,"DayOpen":609.15,"Dayclose":612.05,"TotalVolume":5773.0,"TotalValue":3549821.0,"DMCAP":4235.25,"del_vol":2627.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-22T00:00:00","DayHigh":621.0,"Daylow":600.5,"DayOpen":607.1,"Dayclose":609.15,"TotalVolume":13219.0,"TotalValue":8071742.0,"DMCAP":4215.18,"del_vol":7088.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-21T00:00:00","DayHigh":619.45,"Daylow":599.3,"DayOpen":619.45,"Dayclose":603.65,"TotalVolume":32039.0,"TotalValue":19505197.0,"DMCAP":4177.12,"del_vol":19833.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-20T00:00:00","DayHigh":626.9,"Daylow":571.8,"DayOpen":589.05,"Dayclose":621.45,"TotalVolume":56014.0,"TotalValue":33599220.0,"DMCAP":4300.3,"del_vol":27981.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-18T00:00:00","DayHigh":588.0,"Daylow":554.55,"DayOpen":554.55,"Dayclose":580.4,"TotalVolume":28829.0,"TotalValue":16555050.0,"DMCAP":4016.24,"del_vol":20098.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-15T00:00:00","DayHigh":559.0,"Daylow":536.5,"DayOpen":536.5,"Dayclose":555.0,"TotalVolume":7869.0,"TotalValue":4322218.0,"DMCAP":3840.48,"del_vol":4412.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-14T00:00:00","DayHigh":541.15,"Daylow":505.05,"DayOpen":505.05,"Dayclose":538.85,"TotalVolume":4902.0,"TotalValue":2606967.0,"DMCAP":3728.72,"del_vol":2313.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-13T00:00:00","DayHigh":535.6,"Daylow":513.25,"DayOpen":532.0,"Dayclose":525.35,"TotalVolume":9633.0,"TotalValue":5052689.0,"DMCAP":3635.31,"del_vol":3311.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-12T00:00:00","DayHigh":568.2,"Daylow":527.45,"DayOpen":568.2,"Dayclose":532.0,"TotalVolume":10355.0,"TotalValue":5575819.0,"DMCAP":3681.32,"del_vol":4525.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-11T00:00:00","DayHigh":560.0,"Daylow":539.4,"DayOpen":549.7,"Dayclose":557.8,"TotalVolume":7094.0,"TotalValue":3938991.0,"DMCAP":3859.85,"del_vol":5048.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-08T00:00:00","DayHigh":559.55,"Daylow":541.9,"DayOpen":544.35,"Dayclose":550.1,"TotalVolume":7742.0,"TotalValue":4280809.0,"DMCAP":3806.57,"del_vol":3709.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-07T00:00:00","DayHigh":546.0,"Daylow":538.0,"DayOpen":539.95,"Dayclose":538.85,"TotalVolume":1872.0,"TotalValue":1012305.0,"DMCAP":3728.72,"del_vol":836.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-06T00:00:00","DayHigh":552.0,"Daylow":535.35,"DayOpen":546.85,"Dayclose":540.2,"TotalVolume":2469.0,"TotalValue":1346178.0,"DMCAP":3738.06,"del_vol":1301.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-05T00:00:00","DayHigh":547.25,"Daylow":531.6,"DayOpen":537.6,"Dayclose":541.7,"TotalVolume":9517.0,"TotalValue":5144666.0,"DMCAP":3748.44,"del_vol":5514.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-04T00:00:00","DayHigh":569.45,"Daylow":531.25,"DayOpen":559.45,"Dayclose":537.6,"TotalVolume":11240.0,"TotalValue":6131011.0,"DMCAP":3720.07,"del_vol":4254.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-09-01T00:00:00","DayHigh":562.2,"Daylow":555.0,"DayOpen":560.05,"Dayclose":557.1,"TotalVolume":8323.0,"TotalValue":4644437.0,"DMCAP":3855.01,"del_vol":5928.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-31T00:00:00","DayHigh":566.65,"Daylow":548.15,"DayOpen":557.7,"Dayclose":558.75,"TotalVolume":11337.0,"TotalValue":6322084.0,"DMCAP":3866.43,"del_vol":7893.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-30T00:00:00","DayHigh":568.45,"Daylow":554.2,"DayOpen":559.25,"Dayclose":555.5,"TotalVolume":7292.0,"TotalValue":4079291.0,"DMCAP":3843.94,"del_vol":3853.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-29T00:00:00","DayHigh":556.75,"Daylow":544.2,"DayOpen":554.55,"Dayclose":547.7,"TotalVolume":6787.0,"TotalValue":3741059.0,"DMCAP":3789.96,"del_vol":3667.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-28T00:00:00","DayHigh":574.6,"Daylow":552.3,"DayOpen":565.05,"Dayclose":554.5,"TotalVolume":7460.0,"TotalValue":4166369.0,"DMCAP":3837.02,"del_vol":3725.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-25T00:00:00","DayHigh":568.0,"Daylow":532.0,"DayOpen":561.85,"Dayclose":565.15,"TotalVolume":22825.0,"TotalValue":12669312.0,"DMCAP":3910.71,"del_vol":9331.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-24T00:00:00","DayHigh":564.5,"Daylow":535.05,"DayOpen":547.95,"Dayclose":560.3,"TotalVolume":18808.0,"TotalValue":10411188.0,"DMCAP":3877.15,"del_vol":9622.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-23T00:00:00","DayHigh":548.65,"Daylow":529.5,"DayOpen":542.95,"Dayclose":533.55,"TotalVolume":8649.0,"TotalValue":4633551.0,"DMCAP":3692.05,"del_vol":4014.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-22T00:00:00","DayHigh":542.45,"Daylow":518.35,"DayOpen":519.3,"Dayclose":529.55,"TotalVolume":33704.0,"TotalValue":17908040.0,"DMCAP":3664.37,"del_vol":21347.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-21T00:00:00","DayHigh":516.0,"Daylow":498.3,"DayOpen":509.95,"Dayclose":512.75,"TotalVolume":26131.0,"TotalValue":13241933.0,"DMCAP":3548.12,"del_vol":17141.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-18T00:00:00","DayHigh":513.95,"Daylow":498.3,"DayOpen":503.95,"Dayclose":501.05,"TotalVolume":10969.0,"TotalValue":5525803.0,"DMCAP":3467.16,"del_vol":7999.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-17T00:00:00","DayHigh":506.2,"Daylow":496.35,"DayOpen":500.8,"Dayclose":499.95,"TotalVolume":7436.0,"TotalValue":3715967.0,"DMCAP":3459.54,"del_vol":4646.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-16T00:00:00","DayHigh":510.0,"Daylow":496.4,"DayOpen":498.95,"Dayclose":502.15,"TotalVolume":12546.0,"TotalValue":6321188.0,"DMCAP":3474.77,"del_vol":6514.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-14T00:00:00","DayHigh":520.0,"Daylow":491.6,"DayOpen":492.0,"Dayclose":502.35,"TotalVolume":39439.0,"TotalValue":19991951.0,"DMCAP":3476.15,"del_vol":17595.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-11T00:00:00","DayHigh":523.3,"Daylow":490.0,"DayOpen":518.0,"Dayclose":492.0,"TotalVolume":30291.0,"TotalValue":15346989.0,"DMCAP":3404.53,"del_vol":17548.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-10T00:00:00","DayHigh":515.0,"Daylow":492.1,"DayOpen":515.0,"Dayclose":495.75,"TotalVolume":11282.0,"TotalValue":5663931.0,"DMCAP":3430.48,"del_vol":5062.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-09T00:00:00","DayHigh":514.0,"Daylow":491.85,"DayOpen":500.0,"Dayclose":500.4,"TotalVolume":25180.0,"TotalValue":12704062.0,"DMCAP":3462.66,"del_vol":12557.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-08T00:00:00","DayHigh":519.4,"Daylow":495.1,"DayOpen":505.0,"Dayclose":505.2,"TotalVolume":12306.0,"TotalValue":6294148.0,"DMCAP":3495.87,"del_vol":5914.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-07T00:00:00","DayHigh":520.0,"Daylow":487.2,"DayOpen":487.2,"Dayclose":513.8,"TotalVolume":43267.0,"TotalValue":22024236.0,"DMCAP":3555.38,"del_vol":17727.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-04T00:00:00","DayHigh":500.0,"Daylow":471.6,"DayOpen":488.1,"Dayclose":497.4,"TotalVolume":22964.0,"TotalValue":11326243.0,"DMCAP":3441.9,"del_vol":8767.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-03T00:00:00","DayHigh":477.0,"Daylow":462.75,"DayOpen":463.0,"Dayclose":474.55,"TotalVolume":17982.0,"TotalValue":8427274.0,"DMCAP":3283.78,"del_vol":10783.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-02T00:00:00","DayHigh":475.25,"Daylow":444.4,"DayOpen":450.0,"Dayclose":459.3,"TotalVolume":47076.0,"TotalValue":21577125.0,"DMCAP":3178.25,"del_vol":27915.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-08-01T00:00:00","DayHigh":446.65,"Daylow":428.85,"DayOpen":444.95,"Dayclose":440.9,"TotalVolume":6403.0,"TotalValue":2819223.0,"DMCAP":3050.93,"del_vol":4579.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-31T00:00:00","DayHigh":438.0,"Daylow":423.2,"DayOpen":427.0,"Dayclose":435.95,"TotalVolume":5228.0,"TotalValue":2249197.0,"DMCAP":3016.68,"del_vol":3090.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-28T00:00:00","DayHigh":426.0,"Daylow":412.55,"DayOpen":423.05,"Dayclose":417.0,"TotalVolume":1477.0,"TotalValue":620808.0,"DMCAP":2885.55,"del_vol":693.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-27T00:00:00","DayHigh":419.95,"Daylow":390.0,"DayOpen":390.0,"Dayclose":417.65,"TotalVolume":5222.0,"TotalValue":2153614.0,"DMCAP":2890.05,"del_vol":3526.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-26T00:00:00","DayHigh":410.85,"Daylow":400.05,"DayOpen":410.85,"Dayclose":405.0,"TotalVolume":9223.0,"TotalValue":3721111.0,"DMCAP":2802.51,"del_vol":6317.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-25T00:00:00","DayHigh":418.85,"Daylow":391.6,"DayOpen":418.85,"Dayclose":408.55,"TotalVolume":10017.0,"TotalValue":4092257.0,"DMCAP":2827.08,"del_vol":6382.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-24T00:00:00","DayHigh":427.0,"Daylow":417.0,"DayOpen":423.0,"Dayclose":418.9,"TotalVolume":8759.0,"TotalValue":3694162.0,"DMCAP":2898.7,"del_vol":5066.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-21T00:00:00","DayHigh":428.55,"Daylow":412.55,"DayOpen":422.05,"Dayclose":424.9,"TotalVolume":5466.0,"TotalValue":2315192.0,"DMCAP":2940.21,"del_vol":1523.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-20T00:00:00","DayHigh":433.15,"Daylow":421.3,"DayOpen":432.65,"Dayclose":423.2,"TotalVolume":10125.0,"TotalValue":4319251.0,"DMCAP":2928.45,"del_vol":7064.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-19T00:00:00","DayHigh":437.35,"Daylow":427.15,"DayOpen":432.8,"Dayclose":434.0,"TotalVolume":3489.0,"TotalValue":1511170.0,"DMCAP":3003.18,"del_vol":2617.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-18T00:00:00","DayHigh":451.05,"Daylow":430.0,"DayOpen":443.15,"Dayclose":431.35,"TotalVolume":17491.0,"TotalValue":7708737.0,"DMCAP":2984.85,"del_vol":10068.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-17T00:00:00","DayHigh":442.0,"Daylow":412.3,"DayOpen":414.85,"Dayclose":438.6,"TotalVolume":14849.0,"TotalValue":6436914.0,"DMCAP":3035.02,"del_vol":8833.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-14T00:00:00","DayHigh":412.8,"Daylow":398.6,"DayOpen":409.95,"Dayclose":407.5,"TotalVolume":20009.0,"TotalValue":8126832.0,"DMCAP":2819.81,"del_vol":8995.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-13T00:00:00","DayHigh":409.95,"Daylow":388.85,"DayOpen":391.65,"Dayclose":398.85,"TotalVolume":5948.0,"TotalValue":2360984.0,"DMCAP":2759.95,"del_vol":3985.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-12T00:00:00","DayHigh":393.35,"Daylow":385.2,"DayOpen":392.0,"Dayclose":390.2,"TotalVolume":5227.0,"TotalValue":2036707.0,"DMCAP":2700.1,"del_vol":1831.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-11T00:00:00","DayHigh":392.3,"Daylow":384.05,"DayOpen":386.3,"Dayclose":391.15,"TotalVolume":11747.0,"TotalValue":4569915.0,"DMCAP":2706.67,"del_vol":8409.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-10T00:00:00","DayHigh":389.95,"Daylow":376.9,"DayOpen":387.55,"Dayclose":387.5,"TotalVolume":2270.0,"TotalValue":869112.0,"DMCAP":2681.41,"del_vol":1996.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-07T00:00:00","DayHigh":386.65,"Daylow":377.75,"DayOpen":377.75,"Dayclose":383.1,"TotalVolume":5135.0,"TotalValue":1966982.0,"DMCAP":2650.97,"del_vol":1923.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-06T00:00:00","DayHigh":392.3,"Daylow":378.0,"DayOpen":388.75,"Dayclose":381.25,"TotalVolume":5392.0,"TotalValue":2081153.0,"DMCAP":2638.17,"del_vol":2039.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-05T00:00:00","DayHigh":393.85,"Daylow":381.95,"DayOpen":386.1,"Dayclose":384.5,"TotalVolume":4863.0,"TotalValue":1882552.0,"DMCAP":2660.66,"del_vol":2004.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-04T00:00:00","DayHigh":390.85,"Daylow":378.95,"DayOpen":389.45,"Dayclose":386.7,"TotalVolume":7049.0,"TotalValue":2711628.0,"DMCAP":2675.88,"del_vol":2063.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-07-03T00:00:00","DayHigh":391.0,"Daylow":386.5,"DayOpen":387.8,"Dayclose":388.8,"TotalVolume":5813.0,"TotalValue":2262124.0,"DMCAP":2690.41,"del_vol":4251.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-30T00:00:00","DayHigh":387.65,"Daylow":376.7,"DayOpen":380.0,"Dayclose":386.35,"TotalVolume":6269.0,"TotalValue":2398175.0,"DMCAP":2673.46,"del_vol":2546.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-28T00:00:00","DayHigh":382.9,"Daylow":365.55,"DayOpen":365.55,"Dayclose":375.95,"TotalVolume":11677.0,"TotalValue":4419764.0,"DMCAP":2601.49,"del_vol":4177.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-27T00:00:00","DayHigh":382.1,"Daylow":356.9,"DayOpen":357.45,"Dayclose":370.85,"TotalVolume":21744.0,"TotalValue":8040469.0,"DMCAP":2566.2,"del_vol":7858.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-26T00:00:00","DayHigh":359.95,"Daylow":347.35,"DayOpen":348.4,"Dayclose":357.85,"TotalVolume":32724.0,"TotalValue":11552877.0,"DMCAP":2476.24,"del_vol":725.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-23T00:00:00","DayHigh":360.0,"Daylow":348.5,"DayOpen":360.0,"Dayclose":349.4,"TotalVolume":28408.0,"TotalValue":10048903.0,"DMCAP":2417.77,"del_vol":4668.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-22T00:00:00","DayHigh":366.7,"Daylow":357.5,"DayOpen":363.9,"Dayclose":359.75,"TotalVolume":17872.0,"TotalValue":6507049.0,"DMCAP":2489.39,"del_vol":1555.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-21T00:00:00","DayHigh":368.45,"Daylow":361.85,"DayOpen":366.9,"Dayclose":364.15,"TotalVolume":21176.0,"TotalValue":7731891.0,"DMCAP":2519.84,"del_vol":3327.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-20T00:00:00","DayHigh":368.95,"Daylow":361.1,"DayOpen":367.9,"Dayclose":365.35,"TotalVolume":15050.0,"TotalValue":5473911.0,"DMCAP":2528.14,"del_vol":1693.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-19T00:00:00","DayHigh":369.7,"Daylow":358.6,"DayOpen":360.0,"Dayclose":364.45,"TotalVolume":21919.0,"TotalValue":7981341.0,"DMCAP":2521.91,"del_vol":3702.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-16T00:00:00","DayHigh":369.8,"Daylow":361.1,"DayOpen":366.6,"Dayclose":363.8,"TotalVolume":5701.0,"TotalValue":2091645.0,"DMCAP":2517.42,"del_vol":1625.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-15T00:00:00","DayHigh":371.35,"Daylow":362.1,"DayOpen":367.7,"Dayclose":364.95,"TotalVolume":14687.0,"TotalValue":5395613.0,"DMCAP":2525.37,"del_vol":3929.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-14T00:00:00","DayHigh":370.15,"Daylow":361.55,"DayOpen":363.15,"Dayclose":368.7,"TotalVolume":20655.0,"TotalValue":7544768.0,"DMCAP":2551.32,"del_vol":6891.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-13T00:00:00","DayHigh":370.6,"Daylow":358.3,"DayOpen":367.6,"Dayclose":361.5,"TotalVolume":17723.0,"TotalValue":6492374.0,"DMCAP":2501.5,"del_vol":3716.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-12T00:00:00","DayHigh":373.7,"Daylow":363.0,"DayOpen":373.4,"Dayclose":366.25,"TotalVolume":18279.0,"TotalValue":6748916.0,"DMCAP":2534.37,"del_vol":5308.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-09T00:00:00","DayHigh":378.95,"Daylow":367.2,"DayOpen":368.85,"Dayclose":370.1,"TotalVolume":14545.0,"TotalValue":5400568.0,"DMCAP":2561.01,"del_vol":7363.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":381.6,"Daylow":359.4,"DayOpen":381.45,"Dayclose":368.95,"TotalVolume":16942.0,"TotalValue":6310088.0,"DMCAP":2553.05,"del_vol":6793.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":389.8,"Daylow":378.4,"DayOpen":388.85,"Dayclose":380.15,"TotalVolume":25283.0,"TotalValue":9745717.0,"DMCAP":2630.55,"del_vol":5341.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":389.7,"Daylow":382.55,"DayOpen":384.0,"Dayclose":385.75,"TotalVolume":13625.0,"TotalValue":5264617.0,"DMCAP":2669.3,"del_vol":5481.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-05T00:00:00","DayHigh":393.8,"Daylow":384.45,"DayOpen":390.0,"Dayclose":385.65,"TotalVolume":10240.0,"TotalValue":3996917.0,"DMCAP":2668.61,"del_vol":2863.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":396.25,"Daylow":385.0,"DayOpen":389.85,"Dayclose":386.4,"TotalVolume":19385.0,"TotalValue":7557983.0,"DMCAP":2673.8,"del_vol":3771.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-06-01T00:00:00","DayHigh":393.9,"Daylow":385.05,"DayOpen":386.9,"Dayclose":389.1,"TotalVolume":5436.0,"TotalValue":2109336.0,"DMCAP":2692.49,"del_vol":1429.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":403.0,"Daylow":383.35,"DayOpen":403.0,"Dayclose":385.9,"TotalVolume":18537.0,"TotalValue":7255390.0,"DMCAP":2670.34,"del_vol":10295.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":414.3,"Daylow":392.4,"DayOpen":404.2,"Dayclose":403.4,"TotalVolume":24427.0,"TotalValue":9906325.0,"DMCAP":2791.44,"del_vol":9742.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-29T00:00:00","DayHigh":403.95,"Daylow":393.35,"DayOpen":393.35,"Dayclose":401.4,"TotalVolume":21916.0,"TotalValue":8773708.0,"DMCAP":2777.6,"del_vol":6161.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-26T00:00:00","DayHigh":398.65,"Daylow":391.25,"DayOpen":396.8,"Dayclose":393.35,"TotalVolume":25364.0,"TotalValue":10058216.0,"DMCAP":2721.9,"del_vol":1472.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-25T00:00:00","DayHigh":399.95,"Daylow":390.7,"DayOpen":390.7,"Dayclose":394.05,"TotalVolume":37436.0,"TotalValue":14857166.0,"DMCAP":2726.74,"del_vol":2025.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-24T00:00:00","DayHigh":402.35,"Daylow":386.0,"DayOpen":388.9,"Dayclose":391.15,"TotalVolume":31585.0,"TotalValue":12418749.0,"DMCAP":2706.67,"del_vol":3204.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-23T00:00:00","DayHigh":396.45,"Daylow":388.05,"DayOpen":389.0,"Dayclose":389.85,"TotalVolume":23827.0,"TotalValue":9358657.0,"DMCAP":2697.68,"del_vol":9738.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-22T00:00:00","DayHigh":399.6,"Daylow":387.05,"DayOpen":390.95,"Dayclose":390.85,"TotalVolume":36165.0,"TotalValue":14188401.0,"DMCAP":2704.6,"del_vol":6319.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-19T00:00:00","DayHigh":393.85,"Daylow":381.8,"DayOpen":384.65,"Dayclose":392.0,"TotalVolume":12409.0,"TotalValue":4833349.0,"DMCAP":2712.55,"del_vol":4542.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":392.8,"Daylow":380.0,"DayOpen":381.4,"Dayclose":385.15,"TotalVolume":25607.0,"TotalValue":9935193.0,"DMCAP":2665.15,"del_vol":13681.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-17T00:00:00","DayHigh":383.3,"Daylow":370.7,"DayOpen":378.5,"Dayclose":380.7,"TotalVolume":9266.0,"TotalValue":3476957.0,"DMCAP":2634.36,"del_vol":4029.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-16T00:00:00","DayHigh":381.6,"Daylow":372.7,"DayOpen":374.0,"Dayclose":377.7,"TotalVolume":10596.0,"TotalValue":3978935.0,"DMCAP":2613.6,"del_vol":2037.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":383.35,"Daylow":372.65,"DayOpen":377.5,"Dayclose":374.25,"TotalVolume":8496.0,"TotalValue":3211177.0,"DMCAP":2589.73,"del_vol":1759.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":385.15,"Daylow":372.7,"DayOpen":372.85,"Dayclose":379.75,"TotalVolume":17108.0,"TotalValue":6519240.0,"DMCAP":2627.79,"del_vol":3484.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":389.05,"Daylow":371.1,"DayOpen":388.5,"Dayclose":373.75,"TotalVolume":25091.0,"TotalValue":9604083.0,"DMCAP":2586.27,"del_vol":7274.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":387.75,"Daylow":372.9,"DayOpen":381.35,"Dayclose":385.3,"TotalVolume":28270.0,"TotalValue":10676587.0,"DMCAP":2666.19,"del_vol":5016.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-09T00:00:00","DayHigh":389.05,"Daylow":377.0,"DayOpen":386.5,"Dayclose":379.15,"TotalVolume":17043.0,"TotalValue":6552103.0,"DMCAP":2623.63,"del_vol":7396.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-08T00:00:00","DayHigh":393.65,"Daylow":383.0,"DayOpen":385.0,"Dayclose":385.8,"TotalVolume":17631.0,"TotalValue":6849971.0,"DMCAP":2669.65,"del_vol":10217.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-05T00:00:00","DayHigh":391.8,"Daylow":382.05,"DayOpen":382.05,"Dayclose":384.95,"TotalVolume":22792.0,"TotalValue":8839965.0,"DMCAP":2663.77,"del_vol":1723.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-04T00:00:00","DayHigh":394.8,"Daylow":383.25,"DayOpen":385.05,"Dayclose":384.5,"TotalVolume":82083.0,"TotalValue":32091237.0,"DMCAP":2660.66,"del_vol":10599.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-03T00:00:00","DayHigh":401.45,"Daylow":384.1,"DayOpen":384.1,"Dayclose":387.7,"TotalVolume":3671.0,"TotalValue":1437310.0,"DMCAP":2682.8,"del_vol":2158.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-05-02T00:00:00","DayHigh":415.35,"Daylow":395.0,"DayOpen":400.05,"Dayclose":398.2,"TotalVolume":12991.0,"TotalValue":5289253.0,"DMCAP":2755.46,"del_vol":9061.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":404.2,"Daylow":389.85,"DayOpen":390.05,"Dayclose":399.15,"TotalVolume":7281.0,"TotalValue":2910128.0,"DMCAP":2762.03,"del_vol":3699.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":397.75,"Daylow":386.95,"DayOpen":389.0,"Dayclose":392.55,"TotalVolume":8341.0,"TotalValue":3268629.0,"DMCAP":2716.36,"del_vol":3395.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-26T00:00:00","DayHigh":408.0,"Daylow":381.8,"DayOpen":408.0,"Dayclose":386.6,"TotalVolume":17009.0,"TotalValue":6684062.0,"DMCAP":2675.19,"del_vol":6535.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":425.0,"Daylow":402.45,"DayOpen":409.9,"Dayclose":406.9,"TotalVolume":48891.0,"TotalValue":20356530.0,"DMCAP":2815.66,"del_vol":18338.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-24T00:00:00","DayHigh":417.0,"Daylow":375.9,"DayOpen":390.0,"Dayclose":409.5,"TotalVolume":75168.0,"TotalValue":29967022.0,"DMCAP":2833.65,"del_vol":31157.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-21T00:00:00","DayHigh":384.95,"Daylow":359.0,"DayOpen":359.0,"Dayclose":382.3,"TotalVolume":48685.0,"TotalValue":18144406.0,"DMCAP":2645.43,"del_vol":15159.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":360.35,"Daylow":350.1,"DayOpen":352.4,"Dayclose":357.5,"TotalVolume":39869.0,"TotalValue":14123615.0,"DMCAP":2473.82,"del_vol":14170.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-19T00:00:00","DayHigh":355.25,"Daylow":343.0,"DayOpen":343.25,"Dayclose":352.4,"TotalVolume":9271.0,"TotalValue":3234226.0,"DMCAP":2438.53,"del_vol":5714.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-18T00:00:00","DayHigh":356.55,"Daylow":328.1,"DayOpen":328.1,"Dayclose":341.3,"TotalVolume":35406.0,"TotalValue":12243829.0,"DMCAP":2361.72,"del_vol":17902.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-17T00:00:00","DayHigh":339.25,"Daylow":330.05,"DayOpen":335.25,"Dayclose":334.2,"TotalVolume":7153.0,"TotalValue":2389288.0,"DMCAP":2312.59,"del_vol":3721.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-13T00:00:00","DayHigh":336.35,"Daylow":325.75,"DayOpen":325.75,"Dayclose":331.3,"TotalVolume":11464.0,"TotalValue":3807839.0,"DMCAP":2292.52,"del_vol":4829.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-12T00:00:00","DayHigh":328.85,"Daylow":320.0,"DayOpen":326.8,"Dayclose":325.6,"TotalVolume":17849.0,"TotalValue":5755386.0,"DMCAP":2253.08,"del_vol":13824.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-11T00:00:00","DayHigh":327.4,"Daylow":318.85,"DayOpen":321.0,"Dayclose":324.85,"TotalVolume":27102.0,"TotalValue":8744089.0,"DMCAP":2247.89,"del_vol":17535.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-10T00:00:00","DayHigh":332.7,"Daylow":311.9,"DayOpen":311.9,"Dayclose":329.0,"TotalVolume":19519.0,"TotalValue":6377187.0,"DMCAP":2276.61,"del_vol":9809.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-06T00:00:00","DayHigh":319.75,"Daylow":307.25,"DayOpen":308.65,"Dayclose":311.9,"TotalVolume":7930.0,"TotalValue":2480031.0,"DMCAP":2158.28,"del_vol":3775.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-05T00:00:00","DayHigh":320.5,"Daylow":308.05,"DayOpen":314.95,"Dayclose":310.15,"TotalVolume":19947.0,"TotalValue":6233691.0,"DMCAP":2146.17,"del_vol":12009.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-04-03T00:00:00","DayHigh":316.0,"Daylow":292.3,"DayOpen":297.7,"Dayclose":315.1,"TotalVolume":31683.0,"TotalValue":9843387.0,"DMCAP":2180.42,"del_vol":18349.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-31T00:00:00","DayHigh":301.0,"Daylow":286.0,"DayOpen":295.0,"Dayclose":291.8,"TotalVolume":31776.0,"TotalValue":9349945.0,"DMCAP":2019.19,"del_vol":22957.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":291.55,"Daylow":274.45,"DayOpen":274.45,"Dayclose":285.55,"TotalVolume":16081.0,"TotalValue":4505202.0,"DMCAP":1975.94,"del_vol":13948.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-28T00:00:00","DayHigh":281.35,"Daylow":272.7,"DayOpen":280.45,"Dayclose":273.35,"TotalVolume":8856.0,"TotalValue":2443429.0,"DMCAP":1891.52,"del_vol":5560.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":285.65,"Daylow":278.4,"DayOpen":285.65,"Dayclose":282.25,"TotalVolume":5160.0,"TotalValue":1455473.0,"DMCAP":1953.11,"del_vol":3051.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":293.2,"Daylow":282.3,"DayOpen":287.1,"Dayclose":285.05,"TotalVolume":8990.0,"TotalValue":2580616.0,"DMCAP":1972.48,"del_vol":5212.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":293.25,"Daylow":271.55,"DayOpen":272.1,"Dayclose":286.15,"TotalVolume":12828.0,"TotalValue":3685217.0,"DMCAP":1980.09,"del_vol":5382.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":275.9,"Daylow":269.25,"DayOpen":275.9,"Dayclose":272.7,"TotalVolume":3949.0,"TotalValue":1073514.0,"DMCAP":1887.02,"del_vol":2537.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-21T00:00:00","DayHigh":278.6,"Daylow":269.0,"DayOpen":274.7,"Dayclose":272.55,"TotalVolume":9874.0,"TotalValue":2698542.0,"DMCAP":1885.99,"del_vol":7110.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-20T00:00:00","DayHigh":282.05,"Daylow":271.45,"DayOpen":275.9,"Dayclose":276.4,"TotalVolume":9733.0,"TotalValue":2698577.0,"DMCAP":1912.63,"del_vol":7835.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-17T00:00:00","DayHigh":291.8,"Daylow":275.1,"DayOpen":280.45,"Dayclose":277.05,"TotalVolume":14163.0,"TotalValue":3978288.0,"DMCAP":1917.12,"del_vol":12005.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":280.0,"Daylow":261.7,"DayOpen":265.55,"Dayclose":275.5,"TotalVolume":17987.0,"TotalValue":4930729.0,"DMCAP":1906.4,"del_vol":12742.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-15T00:00:00","DayHigh":275.0,"Daylow":264.9,"DayOpen":273.8,"Dayclose":267.6,"TotalVolume":6953.0,"TotalValue":1885068.0,"DMCAP":1851.73,"del_vol":5054.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-14T00:00:00","DayHigh":278.0,"Daylow":260.35,"DayOpen":266.35,"Dayclose":274.35,"TotalVolume":16436.0,"TotalValue":4464197.0,"DMCAP":1898.44,"del_vol":11892.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-13T00:00:00","DayHigh":274.4,"Daylow":263.4,"DayOpen":273.25,"Dayclose":267.15,"TotalVolume":6094.0,"TotalValue":1633653.0,"DMCAP":1848.62,"del_vol":3161.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":274.4,"Daylow":264.6,"DayOpen":270.85,"Dayclose":273.6,"TotalVolume":5721.0,"TotalValue":1549293.0,"DMCAP":1893.25,"del_vol":3586.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":276.05,"Daylow":269.0,"DayOpen":271.35,"Dayclose":273.1,"TotalVolume":6408.0,"TotalValue":1753307.0,"DMCAP":1889.79,"del_vol":4177.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-08T00:00:00","DayHigh":269.55,"Daylow":264.65,"DayOpen":267.1,"Dayclose":268.45,"TotalVolume":3812.0,"TotalValue":1015736.0,"DMCAP":1857.61,"del_vol":2236.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-06T00:00:00","DayHigh":274.0,"Daylow":266.2,"DayOpen":272.7,"Dayclose":267.1,"TotalVolume":2492.0,"TotalValue":670942.0,"DMCAP":1848.27,"del_vol":1948.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-03T00:00:00","DayHigh":278.55,"Daylow":267.65,"DayOpen":276.1,"Dayclose":269.15,"TotalVolume":4856.0,"TotalValue":1319507.0,"DMCAP":1862.46,"del_vol":2646.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-02T00:00:00","DayHigh":277.75,"Daylow":272.0,"DayOpen":275.8,"Dayclose":273.25,"TotalVolume":6817.0,"TotalValue":1870687.0,"DMCAP":1890.83,"del_vol":3803.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-03-01T00:00:00","DayHigh":281.4,"Daylow":275.8,"DayOpen":277.55,"Dayclose":276.5,"TotalVolume":3004.0,"TotalValue":834671.0,"DMCAP":1913.32,"del_vol":1799.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-28T00:00:00","DayHigh":283.25,"Daylow":276.85,"DayOpen":280.4,"Dayclose":278.6,"TotalVolume":3411.0,"TotalValue":955114.0,"DMCAP":1927.85,"del_vol":1496.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-27T00:00:00","DayHigh":286.8,"Daylow":270.65,"DayOpen":286.8,"Dayclose":280.15,"TotalVolume":4409.0,"TotalValue":1225865.0,"DMCAP":1938.58,"del_vol":2648.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-24T00:00:00","DayHigh":289.0,"Daylow":279.55,"DayOpen":282.2,"Dayclose":284.8,"TotalVolume":6951.0,"TotalValue":1967149.0,"DMCAP":1970.75,"del_vol":2183.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-23T00:00:00","DayHigh":283.0,"Daylow":265.85,"DayOpen":270.95,"Dayclose":279.15,"TotalVolume":11170.0,"TotalValue":3095822.0,"DMCAP":1931.66,"del_vol":5489.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-22T00:00:00","DayHigh":272.2,"Daylow":254.0,"DayOpen":254.65,"Dayclose":270.1,"TotalVolume":8577.0,"TotalValue":2264120.0,"DMCAP":1869.03,"del_vol":4366.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-21T00:00:00","DayHigh":270.05,"Daylow":252.05,"DayOpen":270.0,"Dayclose":260.15,"TotalVolume":10035.0,"TotalValue":2623417.0,"DMCAP":1800.18,"del_vol":6512.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-20T00:00:00","DayHigh":277.15,"Daylow":266.95,"DayOpen":274.6,"Dayclose":268.7,"TotalVolume":5817.0,"TotalValue":1579328.0,"DMCAP":1859.34,"del_vol":3298.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":277.3,"Daylow":272.7,"DayOpen":275.55,"Dayclose":274.25,"TotalVolume":2601.0,"TotalValue":714645.0,"DMCAP":1897.75,"del_vol":1471.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-16T00:00:00","DayHigh":281.85,"Daylow":274.6,"DayOpen":274.9,"Dayclose":275.7,"TotalVolume":5673.0,"TotalValue":1576031.0,"DMCAP":1907.78,"del_vol":3136.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-15T00:00:00","DayHigh":283.05,"Daylow":262.5,"DayOpen":262.5,"Dayclose":273.95,"TotalVolume":5537.0,"TotalValue":1530156.0,"DMCAP":1895.67,"del_vol":3820.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-14T00:00:00","DayHigh":283.15,"Daylow":268.0,"DayOpen":278.8,"Dayclose":277.4,"TotalVolume":5759.0,"TotalValue":1586155.0,"DMCAP":1919.55,"del_vol":3081.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-13T00:00:00","DayHigh":285.05,"Daylow":278.4,"DayOpen":285.05,"Dayclose":282.25,"TotalVolume":4675.0,"TotalValue":1318525.0,"DMCAP":1953.11,"del_vol":2263.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":288.7,"Daylow":280.3,"DayOpen":285.65,"Dayclose":282.35,"TotalVolume":6358.0,"TotalValue":1800011.0,"DMCAP":1953.8,"del_vol":4236.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-09T00:00:00","DayHigh":288.75,"Daylow":281.85,"DayOpen":287.9,"Dayclose":285.0,"TotalVolume":5403.0,"TotalValue":1542983.0,"DMCAP":1972.14,"del_vol":2672.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-08T00:00:00","DayHigh":292.15,"Daylow":284.25,"DayOpen":284.25,"Dayclose":287.05,"TotalVolume":8723.0,"TotalValue":2515852.0,"DMCAP":1986.32,"del_vol":5514.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-07T00:00:00","DayHigh":303.95,"Daylow":284.4,"DayOpen":292.75,"Dayclose":286.55,"TotalVolume":10159.0,"TotalValue":2969833.0,"DMCAP":1982.86,"del_vol":4169.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":297.1,"Daylow":285.65,"DayOpen":286.65,"Dayclose":291.7,"TotalVolume":12371.0,"TotalValue":3629147.0,"DMCAP":2018.5,"del_vol":8198.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-03T00:00:00","DayHigh":289.3,"Daylow":275.0,"DayOpen":283.6,"Dayclose":287.45,"TotalVolume":8919.0,"TotalValue":2533496.0,"DMCAP":1989.09,"del_vol":3498.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-02T00:00:00","DayHigh":290.15,"Daylow":278.65,"DayOpen":287.85,"Dayclose":281.55,"TotalVolume":8289.0,"TotalValue":2355200.0,"DMCAP":1948.26,"del_vol":2357.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":299.75,"Daylow":284.0,"DayOpen":292.65,"Dayclose":287.2,"TotalVolume":22364.0,"TotalValue":6521173.0,"DMCAP":1987.36,"del_vol":3946.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-31T00:00:00","DayHigh":286.95,"Daylow":276.05,"DayOpen":277.1,"Dayclose":286.05,"TotalVolume":12615.0,"TotalValue":3569134.0,"DMCAP":1979.4,"del_vol":3214.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-30T00:00:00","DayHigh":286.75,"Daylow":270.85,"DayOpen":275.0,"Dayclose":277.1,"TotalVolume":14166.0,"TotalValue":3944639.0,"DMCAP":1917.47,"del_vol":4785.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":302.8,"Daylow":274.1,"DayOpen":299.4,"Dayclose":279.7,"TotalVolume":21441.0,"TotalValue":6124220.0,"DMCAP":1935.46,"del_vol":7826.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":311.65,"Daylow":295.05,"DayOpen":311.05,"Dayclose":297.5,"TotalVolume":8296.0,"TotalValue":2495142.0,"DMCAP":2058.63,"del_vol":2455.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-24T00:00:00","DayHigh":319.45,"Daylow":305.55,"DayOpen":318.0,"Dayclose":310.8,"TotalVolume":14572.0,"TotalValue":4558701.0,"DMCAP":2150.67,"del_vol":6845.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-23T00:00:00","DayHigh":324.3,"Daylow":310.6,"DayOpen":310.65,"Dayclose":312.65,"TotalVolume":25130.0,"TotalValue":8001741.0,"DMCAP":2163.47,"del_vol":14407.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-20T00:00:00","DayHigh":316.15,"Daylow":307.1,"DayOpen":309.0,"Dayclose":309.75,"TotalVolume":9331.0,"TotalValue":2900878.0,"DMCAP":2143.4,"del_vol":2895.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-19T00:00:00","DayHigh":355.55,"Daylow":301.05,"DayOpen":301.05,"Dayclose":308.75,"TotalVolume":29564.0,"TotalValue":9148591.0,"DMCAP":2136.48,"del_vol":13503.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-18T00:00:00","DayHigh":309.0,"Daylow":296.75,"DayOpen":300.75,"Dayclose":302.95,"TotalVolume":9672.0,"TotalValue":2915809.0,"DMCAP":2096.35,"del_vol":5325.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-17T00:00:00","DayHigh":324.5,"Daylow":299.8,"DayOpen":324.5,"Dayclose":302.45,"TotalVolume":12500.0,"TotalValue":3812378.0,"DMCAP":2092.89,"del_vol":5736.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-16T00:00:00","DayHigh":317.4,"Daylow":302.3,"DayOpen":312.15,"Dayclose":306.55,"TotalVolume":13420.0,"TotalValue":4136396.0,"DMCAP":2121.26,"del_vol":3043.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-13T00:00:00","DayHigh":316.2,"Daylow":303.3,"DayOpen":307.45,"Dayclose":305.3,"TotalVolume":7546.0,"TotalValue":2329382.0,"DMCAP":2112.61,"del_vol":3191.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-12T00:00:00","DayHigh":306.5,"Daylow":298.25,"DayOpen":304.7,"Dayclose":304.7,"TotalVolume":12234.0,"TotalValue":3707864.0,"DMCAP":2108.46,"del_vol":8401.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-11T00:00:00","DayHigh":306.9,"Daylow":296.1,"DayOpen":297.35,"Dayclose":302.6,"TotalVolume":24667.0,"TotalValue":7454046.0,"DMCAP":2093.93,"del_vol":12662.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-10T00:00:00","DayHigh":320.0,"Daylow":292.55,"DayOpen":300.05,"Dayclose":296.5,"TotalVolume":13584.0,"TotalValue":4073556.0,"DMCAP":2051.71,"del_vol":7522.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-09T00:00:00","DayHigh":329.0,"Daylow":296.9,"DayOpen":300.45,"Dayclose":299.05,"TotalVolume":14832.0,"TotalValue":4486841.0,"DMCAP":2069.36,"del_vol":4222.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-06T00:00:00","DayHigh":312.55,"Daylow":293.85,"DayOpen":305.1,"Dayclose":301.1,"TotalVolume":14017.0,"TotalValue":4236751.0,"DMCAP":2083.55,"del_vol":3404.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-05T00:00:00","DayHigh":309.7,"Daylow":301.0,"DayOpen":309.7,"Dayclose":304.5,"TotalVolume":11131.0,"TotalValue":3395576.0,"DMCAP":2107.07,"del_vol":3490.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-04T00:00:00","DayHigh":313.3,"Daylow":301.0,"DayOpen":312.8,"Dayclose":303.35,"TotalVolume":11060.0,"TotalValue":3385952.0,"DMCAP":2099.11,"del_vol":5798.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-03T00:00:00","DayHigh":317.15,"Daylow":304.75,"DayOpen":315.3,"Dayclose":311.55,"TotalVolume":23419.0,"TotalValue":7285907.0,"DMCAP":2155.86,"del_vol":8652.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2023-01-02T00:00:00","DayHigh":315.0,"Daylow":287.95,"DayOpen":287.95,"Dayclose":311.25,"TotalVolume":44836.0,"TotalValue":13602378.0,"DMCAP":2153.78,"del_vol":17256.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":294.15,"Daylow":281.65,"DayOpen":285.5,"Dayclose":287.2,"TotalVolume":25931.0,"TotalValue":7456220.0,"DMCAP":1987.36,"del_vol":11212.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-29T00:00:00","DayHigh":294.4,"Daylow":280.55,"DayOpen":287.0,"Dayclose":284.8,"TotalVolume":14551.0,"TotalValue":4154301.0,"DMCAP":1970.75,"del_vol":4163.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-28T00:00:00","DayHigh":303.1,"Daylow":284.65,"DayOpen":292.9,"Dayclose":291.2,"TotalVolume":36526.0,"TotalValue":10723335.0,"DMCAP":2015.04,"del_vol":17988.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-27T00:00:00","DayHigh":294.45,"Daylow":275.45,"DayOpen":283.8,"Dayclose":292.95,"TotalVolume":41542.0,"TotalValue":11769414.0,"DMCAP":2027.15,"del_vol":13303.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-26T00:00:00","DayHigh":284.0,"Daylow":237.5,"DayOpen":237.5,"Dayclose":278.75,"TotalVolume":82466.0,"TotalValue":22247133.0,"DMCAP":1928.89,"del_vol":30834.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-23T00:00:00","DayHigh":267.7,"Daylow":236.45,"DayOpen":256.0,"Dayclose":241.25,"TotalVolume":84062.0,"TotalValue":21306726.0,"DMCAP":1669.4,"del_vol":37936.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-22T00:00:00","DayHigh":294.45,"Daylow":265.35,"DayOpen":288.0,"Dayclose":272.45,"TotalVolume":68373.0,"TotalValue":18711499.0,"DMCAP":1885.29,"del_vol":36903.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":322.85,"Daylow":282.5,"DayOpen":322.85,"Dayclose":286.7,"TotalVolume":32532.0,"TotalValue":9662455.0,"DMCAP":1983.9,"del_vol":13437.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-20T00:00:00","DayHigh":324.6,"Daylow":309.45,"DayOpen":309.7,"Dayclose":317.3,"TotalVolume":17522.0,"TotalValue":5589865.0,"DMCAP":2195.65,"del_vol":6532.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-19T00:00:00","DayHigh":315.1,"Daylow":303.05,"DayOpen":308.2,"Dayclose":311.6,"TotalVolume":28080.0,"TotalValue":8642872.0,"DMCAP":2156.2,"del_vol":17765.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":325.85,"Daylow":312.85,"DayOpen":319.0,"Dayclose":314.0,"TotalVolume":17905.0,"TotalValue":5724236.0,"DMCAP":2172.81,"del_vol":4705.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-15T00:00:00","DayHigh":327.95,"Daylow":320.0,"DayOpen":322.05,"Dayclose":322.2,"TotalVolume":10225.0,"TotalValue":3307143.0,"DMCAP":2229.55,"del_vol":3553.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-14T00:00:00","DayHigh":334.3,"Daylow":322.0,"DayOpen":330.55,"Dayclose":324.4,"TotalVolume":25704.0,"TotalValue":8388965.0,"DMCAP":2244.78,"del_vol":14252.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-13T00:00:00","DayHigh":344.15,"Daylow":325.6,"DayOpen":335.7,"Dayclose":327.75,"TotalVolume":16600.0,"TotalValue":5572321.0,"DMCAP":2267.96,"del_vol":10315.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-12T00:00:00","DayHigh":342.2,"Daylow":320.15,"DayOpen":325.0,"Dayclose":332.55,"TotalVolume":63988.0,"TotalValue":21299318.0,"DMCAP":2301.17,"del_vol":21422.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-09T00:00:00","DayHigh":325.0,"Daylow":303.55,"DayOpen":318.15,"Dayclose":320.6,"TotalVolume":49800.0,"TotalValue":15776541.0,"DMCAP":2218.48,"del_vol":13704.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-08T00:00:00","DayHigh":325.35,"Daylow":309.05,"DayOpen":319.65,"Dayclose":315.75,"TotalVolume":20381.0,"TotalValue":6478564.0,"DMCAP":2184.92,"del_vol":13561.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-07T00:00:00","DayHigh":333.6,"Daylow":310.95,"DayOpen":332.0,"Dayclose":316.45,"TotalVolume":21913.0,"TotalValue":7063114.0,"DMCAP":2189.76,"del_vol":10845.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-06T00:00:00","DayHigh":336.15,"Daylow":321.3,"DayOpen":328.9,"Dayclose":326.35,"TotalVolume":34416.0,"TotalValue":11296456.0,"DMCAP":2258.27,"del_vol":12239.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":327.5,"Daylow":311.85,"DayOpen":312.4,"Dayclose":324.3,"TotalVolume":130275.0,"TotalValue":41873574.0,"DMCAP":2244.08,"del_vol":41465.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-02T00:00:00","DayHigh":307.85,"Daylow":278.75,"DayOpen":279.2,"Dayclose":305.9,"TotalVolume":72546.0,"TotalValue":21549086.0,"DMCAP":2116.76,"del_vol":33433.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":282.0,"Daylow":278.65,"DayOpen":282.0,"Dayclose":280.4,"TotalVolume":3972.0,"TotalValue":1115100.0,"DMCAP":1940.31,"del_vol":1902.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":285.0,"Daylow":275.0,"DayOpen":275.0,"Dayclose":278.0,"TotalVolume":11893.0,"TotalValue":3308832.0,"DMCAP":1923.7,"del_vol":7719.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":279.5,"Daylow":272.7,"DayOpen":279.05,"Dayclose":273.75,"TotalVolume":12952.0,"TotalValue":3575315.0,"DMCAP":1894.29,"del_vol":8517.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-28T00:00:00","DayHigh":279.15,"Daylow":265.05,"DayOpen":265.15,"Dayclose":275.45,"TotalVolume":21692.0,"TotalValue":5989656.0,"DMCAP":1906.05,"del_vol":10413.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-25T00:00:00","DayHigh":269.6,"Daylow":259.6,"DayOpen":259.6,"Dayclose":264.6,"TotalVolume":12167.0,"TotalValue":3227735.0,"DMCAP":1830.97,"del_vol":4434.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-24T00:00:00","DayHigh":274.3,"Daylow":264.25,"DayOpen":268.05,"Dayclose":267.0,"TotalVolume":12526.0,"TotalValue":3357715.0,"DMCAP":1847.58,"del_vol":4327.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-23T00:00:00","DayHigh":273.45,"Daylow":265.95,"DayOpen":272.85,"Dayclose":269.0,"TotalVolume":5371.0,"TotalValue":1456367.0,"DMCAP":1861.42,"del_vol":1587.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-22T00:00:00","DayHigh":276.0,"Daylow":266.25,"DayOpen":268.6,"Dayclose":270.7,"TotalVolume":9022.0,"TotalValue":2440330.0,"DMCAP":1873.18,"del_vol":3373.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-21T00:00:00","DayHigh":286.0,"Daylow":267.55,"DayOpen":281.95,"Dayclose":270.55,"TotalVolume":22259.0,"TotalValue":6141361.0,"DMCAP":1872.15,"del_vol":10039.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-18T00:00:00","DayHigh":279.0,"Daylow":261.1,"DayOpen":261.1,"Dayclose":276.0,"TotalVolume":31079.0,"TotalValue":8498588.0,"DMCAP":1909.86,"del_vol":15964.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-17T00:00:00","DayHigh":267.35,"Daylow":262.65,"DayOpen":263.6,"Dayclose":263.85,"TotalVolume":5345.0,"TotalValue":1415182.0,"DMCAP":1825.78,"del_vol":2173.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-16T00:00:00","DayHigh":268.75,"Daylow":260.9,"DayOpen":260.9,"Dayclose":263.35,"TotalVolume":16748.0,"TotalValue":4449607.0,"DMCAP":1822.32,"del_vol":7032.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-15T00:00:00","DayHigh":275.75,"Daylow":262.45,"DayOpen":262.45,"Dayclose":266.35,"TotalVolume":16290.0,"TotalValue":4399922.0,"DMCAP":1843.08,"del_vol":5675.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-14T00:00:00","DayHigh":277.6,"Daylow":254.9,"DayOpen":257.5,"Dayclose":269.3,"TotalVolume":59425.0,"TotalValue":16033926.0,"DMCAP":1863.5,"del_vol":32623.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-11T00:00:00","DayHigh":273.45,"Daylow":252.65,"DayOpen":269.35,"Dayclose":257.45,"TotalVolume":38542.0,"TotalValue":10094015.0,"DMCAP":1781.5,"del_vol":14431.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-10T00:00:00","DayHigh":281.05,"Daylow":260.45,"DayOpen":272.0,"Dayclose":269.35,"TotalVolume":35237.0,"TotalValue":9511472.0,"DMCAP":1863.84,"del_vol":21135.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-09T00:00:00","DayHigh":285.95,"Daylow":276.1,"DayOpen":279.0,"Dayclose":280.7,"TotalVolume":9473.0,"TotalValue":2663151.0,"DMCAP":1942.38,"del_vol":3799.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-07T00:00:00","DayHigh":283.8,"Daylow":265.75,"DayOpen":265.75,"Dayclose":278.2,"TotalVolume":25536.0,"TotalValue":7164064.0,"DMCAP":1925.08,"del_vol":15380.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-04T00:00:00","DayHigh":287.95,"Daylow":273.2,"DayOpen":285.05,"Dayclose":279.8,"TotalVolume":13733.0,"TotalValue":3862611.0,"DMCAP":1936.15,"del_vol":6938.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-03T00:00:00","DayHigh":288.9,"Daylow":276.05,"DayOpen":276.05,"Dayclose":286.2,"TotalVolume":20955.0,"TotalValue":6013223.0,"DMCAP":1980.44,"del_vol":8431.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-02T00:00:00","DayHigh":289.2,"Daylow":282.75,"DayOpen":285.1,"Dayclose":287.8,"TotalVolume":15824.0,"TotalValue":4541395.0,"DMCAP":1991.51,"del_vol":8309.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-11-01T00:00:00","DayHigh":289.0,"Daylow":278.7,"DayOpen":278.7,"Dayclose":287.15,"TotalVolume":47833.0,"TotalValue":13662846.0,"DMCAP":1987.01,"del_vol":24620.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-31T00:00:00","DayHigh":297.0,"Daylow":275.3,"DayOpen":285.0,"Dayclose":284.9,"TotalVolume":36145.0,"TotalValue":10322296.0,"DMCAP":1971.45,"del_vol":16939.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-28T00:00:00","DayHigh":288.95,"Daylow":268.0,"DayOpen":282.7,"Dayclose":279.0,"TotalVolume":79433.0,"TotalValue":22113484.0,"DMCAP":1930.62,"del_vol":27392.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-27T00:00:00","DayHigh":286.0,"Daylow":268.9,"DayOpen":270.2,"Dayclose":282.7,"TotalVolume":34122.0,"TotalValue":9516620.0,"DMCAP":1956.22,"del_vol":13336.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-25T00:00:00","DayHigh":272.0,"Daylow":245.05,"DayOpen":252.05,"Dayclose":267.25,"TotalVolume":41077.0,"TotalValue":10725998.0,"DMCAP":1849.31,"del_vol":18843.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-24T00:00:00","DayHigh":252.0,"Daylow":241.0,"DayOpen":248.3,"Dayclose":245.1,"TotalVolume":11078.0,"TotalValue":2716150.0,"DMCAP":1696.04,"del_vol":10092.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-21T00:00:00","DayHigh":248.8,"Daylow":235.85,"DayOpen":237.0,"Dayclose":241.4,"TotalVolume":42620.0,"TotalValue":10337481.0,"DMCAP":1670.43,"del_vol":23352.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-20T00:00:00","DayHigh":235.0,"Daylow":226.0,"DayOpen":226.7,"Dayclose":232.1,"TotalVolume":5487.0,"TotalValue":1255137.0,"DMCAP":1606.08,"del_vol":2457.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-19T00:00:00","DayHigh":230.4,"Daylow":222.65,"DayOpen":230.25,"Dayclose":226.4,"TotalVolume":12782.0,"TotalValue":2903301.0,"DMCAP":1566.64,"del_vol":7918.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-18T00:00:00","DayHigh":237.55,"Daylow":211.3,"DayOpen":211.3,"Dayclose":230.35,"TotalVolume":44858.0,"TotalValue":10350451.0,"DMCAP":1593.97,"del_vol":30645.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-17T00:00:00","DayHigh":217.25,"Daylow":212.45,"DayOpen":213.0,"Dayclose":216.4,"TotalVolume":8565.0,"TotalValue":1850352.0,"DMCAP":1497.44,"del_vol":7837.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-14T00:00:00","DayHigh":225.0,"Daylow":214.7,"DayOpen":218.55,"Dayclose":216.05,"TotalVolume":5588.0,"TotalValue":1217882.0,"DMCAP":1495.02,"del_vol":2469.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-13T00:00:00","DayHigh":221.4,"Daylow":210.65,"DayOpen":213.0,"Dayclose":213.75,"TotalVolume":8450.0,"TotalValue":1818411.0,"DMCAP":1479.1,"del_vol":4952.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-12T00:00:00","DayHigh":214.0,"Daylow":207.2,"DayOpen":211.7,"Dayclose":211.85,"TotalVolume":13574.0,"TotalValue":2867968.0,"DMCAP":1465.96,"del_vol":9432.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-11T00:00:00","DayHigh":214.0,"Daylow":207.45,"DayOpen":212.0,"Dayclose":209.4,"TotalVolume":8311.0,"TotalValue":1758455.0,"DMCAP":1449.0,"del_vol":5799.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-10T00:00:00","DayHigh":214.8,"Daylow":207.15,"DayOpen":208.7,"Dayclose":209.85,"TotalVolume":32917.0,"TotalValue":6958166.0,"DMCAP":1452.12,"del_vol":27561.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-07T00:00:00","DayHigh":213.55,"Daylow":208.0,"DayOpen":209.3,"Dayclose":211.25,"TotalVolume":6253.0,"TotalValue":1318750.0,"DMCAP":1461.8,"del_vol":3980.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-06T00:00:00","DayHigh":214.75,"Daylow":208.05,"DayOpen":213.2,"Dayclose":209.75,"TotalVolume":3609.0,"TotalValue":763360.0,"DMCAP":1451.42,"del_vol":2665.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-04T00:00:00","DayHigh":215.7,"Daylow":210.8,"DayOpen":214.45,"Dayclose":211.8,"TotalVolume":7524.0,"TotalValue":1600829.0,"DMCAP":1465.61,"del_vol":4391.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-10-03T00:00:00","DayHigh":214.4,"Daylow":205.9,"DayOpen":207.0,"Dayclose":209.65,"TotalVolume":23580.0,"TotalValue":4930408.0,"DMCAP":1450.73,"del_vol":19606.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-30T00:00:00","DayHigh":209.55,"Daylow":194.7,"DayOpen":194.7,"Dayclose":208.8,"TotalVolume":8834.0,"TotalValue":1829331.0,"DMCAP":1444.85,"del_vol":5863.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-29T00:00:00","DayHigh":198.55,"Daylow":195.35,"DayOpen":196.95,"Dayclose":196.25,"TotalVolume":1308.0,"TotalValue":257613.0,"DMCAP":1358.01,"del_vol":700.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-28T00:00:00","DayHigh":198.0,"Daylow":193.0,"DayOpen":194.55,"Dayclose":195.15,"TotalVolume":8453.0,"TotalValue":1649179.0,"DMCAP":1350.39,"del_vol":4673.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-27T00:00:00","DayHigh":198.2,"Daylow":184.2,"DayOpen":192.85,"Dayclose":197.2,"TotalVolume":10058.0,"TotalValue":1932413.0,"DMCAP":1364.58,"del_vol":4140.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-26T00:00:00","DayHigh":197.6,"Daylow":185.3,"DayOpen":196.65,"Dayclose":189.5,"TotalVolume":22973.0,"TotalValue":4366356.0,"DMCAP":1311.3,"del_vol":14425.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-23T00:00:00","DayHigh":204.75,"Daylow":198.8,"DayOpen":202.9,"Dayclose":199.85,"TotalVolume":6279.0,"TotalValue":1257255.0,"DMCAP":1382.92,"del_vol":3926.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-22T00:00:00","DayHigh":209.9,"Daylow":199.05,"DayOpen":201.05,"Dayclose":201.75,"TotalVolume":13474.0,"TotalValue":2753547.0,"DMCAP":1396.07,"del_vol":4693.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-21T00:00:00","DayHigh":215.25,"Daylow":198.55,"DayOpen":213.65,"Dayclose":205.8,"TotalVolume":18070.0,"TotalValue":3769531.0,"DMCAP":1424.09,"del_vol":9747.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-20T00:00:00","DayHigh":219.45,"Daylow":211.0,"DayOpen":211.0,"Dayclose":212.45,"TotalVolume":5507.0,"TotalValue":1194818.0,"DMCAP":1470.11,"del_vol":2917.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-19T00:00:00","DayHigh":216.0,"Daylow":207.4,"DayOpen":209.0,"Dayclose":210.3,"TotalVolume":14453.0,"TotalValue":3066538.0,"DMCAP":1455.23,"del_vol":4774.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-16T00:00:00","DayHigh":222.8,"Daylow":207.55,"DayOpen":222.8,"Dayclose":210.75,"TotalVolume":14341.0,"TotalValue":3045526.0,"DMCAP":1458.34,"del_vol":5267.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-15T00:00:00","DayHigh":225.6,"Daylow":217.0,"DayOpen":224.0,"Dayclose":217.8,"TotalVolume":13069.0,"TotalValue":2873482.0,"DMCAP":1507.13,"del_vol":9573.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-14T00:00:00","DayHigh":225.9,"Daylow":214.4,"DayOpen":216.95,"Dayclose":219.75,"TotalVolume":10475.0,"TotalValue":2305488.0,"DMCAP":1520.62,"del_vol":4968.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-13T00:00:00","DayHigh":233.2,"Daylow":222.8,"DayOpen":226.1,"Dayclose":224.05,"TotalVolume":9025.0,"TotalValue":2061396.0,"DMCAP":1550.38,"del_vol":3077.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-12T00:00:00","DayHigh":229.05,"Daylow":216.0,"DayOpen":216.0,"Dayclose":225.7,"TotalVolume":25326.0,"TotalValue":5665620.0,"DMCAP":1561.79,"del_vol":18362.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-09T00:00:00","DayHigh":222.7,"Daylow":211.0,"DayOpen":216.05,"Dayclose":216.7,"TotalVolume":6664.0,"TotalValue":1442779.0,"DMCAP":1499.52,"del_vol":3392.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-08T00:00:00","DayHigh":227.0,"Daylow":216.1,"DayOpen":224.8,"Dayclose":219.35,"TotalVolume":15423.0,"TotalValue":3425333.0,"DMCAP":1517.85,"del_vol":7814.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-07T00:00:00","DayHigh":231.5,"Daylow":218.0,"DayOpen":220.0,"Dayclose":223.55,"TotalVolume":19560.0,"TotalValue":4401155.0,"DMCAP":1546.92,"del_vol":4424.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-06T00:00:00","DayHigh":223.9,"Daylow":213.35,"DayOpen":217.2,"Dayclose":221.9,"TotalVolume":15382.0,"TotalValue":3347273.0,"DMCAP":1535.5,"del_vol":8113.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-05T00:00:00","DayHigh":220.0,"Daylow":203.65,"DayOpen":204.1,"Dayclose":217.2,"TotalVolume":13709.0,"TotalValue":2933859.0,"DMCAP":1502.98,"del_vol":7839.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-02T00:00:00","DayHigh":207.5,"Daylow":197.55,"DayOpen":197.55,"Dayclose":203.25,"TotalVolume":5741.0,"TotalValue":1170078.0,"DMCAP":1406.45,"del_vol":2873.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-09-01T00:00:00","DayHigh":201.45,"Daylow":191.95,"DayOpen":194.0,"Dayclose":194.8,"TotalVolume":9768.0,"TotalValue":1921419.0,"DMCAP":1347.97,"del_vol":6731.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-30T00:00:00","DayHigh":204.0,"Daylow":186.3,"DayOpen":193.0,"Dayclose":195.45,"TotalVolume":16687.0,"TotalValue":3303336.0,"DMCAP":1352.47,"del_vol":7553.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-29T00:00:00","DayHigh":193.95,"Daylow":177.55,"DayOpen":181.5,"Dayclose":186.45,"TotalVolume":14462.0,"TotalValue":2727268.0,"DMCAP":1290.19,"del_vol":8851.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-26T00:00:00","DayHigh":196.35,"Daylow":177.9,"DayOpen":196.0,"Dayclose":180.95,"TotalVolume":38258.0,"TotalValue":7125548.0,"DMCAP":1252.13,"del_vol":17246.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-25T00:00:00","DayHigh":189.65,"Daylow":158.9,"DayOpen":159.0,"Dayclose":189.65,"TotalVolume":173695.0,"TotalValue":32477797.0,"DMCAP":1312.34,"del_vol":110356.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-24T00:00:00","DayHigh":160.15,"Daylow":155.75,"DayOpen":158.15,"Dayclose":158.05,"TotalVolume":2433.0,"TotalValue":383084.0,"DMCAP":1093.67,"del_vol":1894.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-23T00:00:00","DayHigh":159.3,"Daylow":155.55,"DayOpen":156.85,"Dayclose":156.8,"TotalVolume":9312.0,"TotalValue":1465758.0,"DMCAP":1085.02,"del_vol":7398.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-22T00:00:00","DayHigh":160.9,"Daylow":156.35,"DayOpen":159.05,"Dayclose":157.55,"TotalVolume":9930.0,"TotalValue":1572291.0,"DMCAP":1090.21,"del_vol":9029.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-19T00:00:00","DayHigh":174.0,"Daylow":160.2,"DayOpen":162.65,"Dayclose":161.2,"TotalVolume":1924.0,"TotalValue":311077.0,"DMCAP":1115.47,"del_vol":1567.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-18T00:00:00","DayHigh":165.95,"Daylow":160.0,"DayOpen":165.95,"Dayclose":161.7,"TotalVolume":3109.0,"TotalValue":507025.0,"DMCAP":1118.93,"del_vol":2248.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-17T00:00:00","DayHigh":165.35,"Daylow":156.95,"DayOpen":159.95,"Dayclose":163.3,"TotalVolume":10471.0,"TotalValue":1703431.0,"DMCAP":1130.0,"del_vol":7544.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-16T00:00:00","DayHigh":167.5,"Daylow":159.35,"DayOpen":165.6,"Dayclose":162.85,"TotalVolume":2116.0,"TotalValue":346531.0,"DMCAP":1126.89,"del_vol":1618.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-12T00:00:00","DayHigh":165.95,"Daylow":161.0,"DayOpen":165.3,"Dayclose":161.0,"TotalVolume":1541.0,"TotalValue":251422.0,"DMCAP":1114.08,"del_vol":1260.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-11T00:00:00","DayHigh":173.65,"Daylow":167.3,"DayOpen":173.65,"Dayclose":167.65,"TotalVolume":3894.0,"TotalValue":659376.0,"DMCAP":1160.1,"del_vol":3444.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-10T00:00:00","DayHigh":176.0,"Daylow":172.55,"DayOpen":173.25,"Dayclose":173.1,"TotalVolume":2529.0,"TotalValue":439012.0,"DMCAP":1197.81,"del_vol":2132.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-08T00:00:00","DayHigh":177.9,"Daylow":171.05,"DayOpen":171.05,"Dayclose":173.35,"TotalVolume":10034.0,"TotalValue":1748418.0,"DMCAP":1199.54,"del_vol":9363.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-05T00:00:00","DayHigh":175.9,"Daylow":166.6,"DayOpen":171.45,"Dayclose":170.85,"TotalVolume":5625.0,"TotalValue":969965.0,"DMCAP":1182.24,"del_vol":4610.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-04T00:00:00","DayHigh":179.1,"Daylow":169.65,"DayOpen":174.0,"Dayclose":174.7,"TotalVolume":5579.0,"TotalValue":976631.0,"DMCAP":1208.89,"del_vol":4379.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-03T00:00:00","DayHigh":174.65,"Daylow":166.8,"DayOpen":169.45,"Dayclose":172.95,"TotalVolume":8121.0,"TotalValue":1381818.0,"DMCAP":1196.78,"del_vol":7192.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-02T00:00:00","DayHigh":171.8,"Daylow":159.95,"DayOpen":159.95,"Dayclose":169.55,"TotalVolume":13599.0,"TotalValue":2284333.0,"DMCAP":1173.25,"del_vol":10357.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-08-01T00:00:00","DayHigh":160.45,"Daylow":157.0,"DayOpen":157.65,"Dayclose":158.15,"TotalVolume":3178.0,"TotalValue":504008.0,"DMCAP":1094.36,"del_vol":2726.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-29T00:00:00","DayHigh":160.0,"Daylow":156.4,"DayOpen":158.25,"Dayclose":157.45,"TotalVolume":331.0,"TotalValue":52248.0,"DMCAP":1089.52,"del_vol":255.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-28T00:00:00","DayHigh":160.5,"Daylow":156.0,"DayOpen":160.3,"Dayclose":156.25,"TotalVolume":5627.0,"TotalValue":897784.0,"DMCAP":1081.22,"del_vol":4828.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-27T00:00:00","DayHigh":163.0,"Daylow":153.45,"DayOpen":163.0,"Dayclose":159.25,"TotalVolume":4915.0,"TotalValue":780124.0,"DMCAP":1101.97,"del_vol":4536.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-26T00:00:00","DayHigh":160.2,"Daylow":153.5,"DayOpen":158.9,"Dayclose":156.3,"TotalVolume":1932.0,"TotalValue":303117.0,"DMCAP":1081.56,"del_vol":1323.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-25T00:00:00","DayHigh":161.4,"Daylow":158.9,"DayOpen":159.75,"Dayclose":159.95,"TotalVolume":5430.0,"TotalValue":871194.0,"DMCAP":1106.82,"del_vol":4481.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-22T00:00:00","DayHigh":164.6,"Daylow":158.1,"DayOpen":164.0,"Dayclose":159.9,"TotalVolume":4103.0,"TotalValue":662431.0,"DMCAP":1106.47,"del_vol":3139.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-21T00:00:00","DayHigh":166.85,"Daylow":148.0,"DayOpen":150.0,"Dayclose":162.85,"TotalVolume":3706.0,"TotalValue":586204.0,"DMCAP":1126.89,"del_vol":2770.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-20T00:00:00","DayHigh":154.95,"Daylow":146.75,"DayOpen":151.4,"Dayclose":148.2,"TotalVolume":3709.0,"TotalValue":557553.0,"DMCAP":1025.51,"del_vol":2715.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-19T00:00:00","DayHigh":155.7,"Daylow":145.9,"DayOpen":145.9,"Dayclose":148.35,"TotalVolume":1901.0,"TotalValue":284053.0,"DMCAP":1026.55,"del_vol":1597.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-18T00:00:00","DayHigh":150.25,"Daylow":148.3,"DayOpen":149.65,"Dayclose":149.0,"TotalVolume":1520.0,"TotalValue":226550.0,"DMCAP":1031.05,"del_vol":1403.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-15T00:00:00","DayHigh":152.35,"Daylow":146.05,"DayOpen":151.4,"Dayclose":148.6,"TotalVolume":1903.0,"TotalValue":283956.0,"DMCAP":1028.28,"del_vol":1298.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-14T00:00:00","DayHigh":153.05,"Daylow":147.9,"DayOpen":147.9,"Dayclose":149.1,"TotalVolume":3206.0,"TotalValue":481081.0,"DMCAP":1031.74,"del_vol":2435.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-13T00:00:00","DayHigh":150.65,"Daylow":146.95,"DayOpen":150.25,"Dayclose":148.0,"TotalVolume":3478.0,"TotalValue":514806.0,"DMCAP":1024.13,"del_vol":2993.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-12T00:00:00","DayHigh":153.0,"Daylow":147.7,"DayOpen":152.8,"Dayclose":148.45,"TotalVolume":20482.0,"TotalValue":3065781.0,"DMCAP":1027.24,"del_vol":19067.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-11T00:00:00","DayHigh":153.95,"Daylow":150.65,"DayOpen":152.75,"Dayclose":152.5,"TotalVolume":31098.0,"TotalValue":4732060.0,"DMCAP":1055.27,"del_vol":29754.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-08T00:00:00","DayHigh":155.35,"Daylow":153.15,"DayOpen":154.55,"Dayclose":154.2,"TotalVolume":25697.0,"TotalValue":3960259.0,"DMCAP":1067.03,"del_vol":22344.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-07T00:00:00","DayHigh":153.6,"Daylow":147.65,"DayOpen":148.2,"Dayclose":151.75,"TotalVolume":24185.0,"TotalValue":3662744.0,"DMCAP":1050.08,"del_vol":22895.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-06T00:00:00","DayHigh":149.45,"Daylow":143.9,"DayOpen":143.9,"Dayclose":148.2,"TotalVolume":3857.0,"TotalValue":568165.0,"DMCAP":1025.51,"del_vol":3313.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-05T00:00:00","DayHigh":147.25,"Daylow":143.0,"DayOpen":145.5,"Dayclose":143.55,"TotalVolume":4917.0,"TotalValue":719988.0,"DMCAP":993.33,"del_vol":721.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-04T00:00:00","DayHigh":146.85,"Daylow":141.95,"DayOpen":144.7,"Dayclose":142.55,"TotalVolume":1477.0,"TotalValue":215212.0,"DMCAP":986.41,"del_vol":1228.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-07-01T00:00:00","DayHigh":147.95,"Daylow":140.95,"DayOpen":147.9,"Dayclose":142.4,"TotalVolume":3750.0,"TotalValue":537070.0,"DMCAP":985.38,"del_vol":3087.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-30T00:00:00","DayHigh":151.2,"Daylow":148.0,"DayOpen":150.0,"Dayclose":148.8,"TotalVolume":2428.0,"TotalValue":362716.0,"DMCAP":1029.66,"del_vol":2180.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-29T00:00:00","DayHigh":155.45,"Daylow":146.7,"DayOpen":151.3,"Dayclose":151.45,"TotalVolume":1655.0,"TotalValue":252565.0,"DMCAP":1048.0,"del_vol":1198.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-28T00:00:00","DayHigh":154.9,"Daylow":145.85,"DayOpen":146.2,"Dayclose":153.5,"TotalVolume":8737.0,"TotalValue":1332002.0,"DMCAP":1062.19,"del_vol":6236.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-27T00:00:00","DayHigh":154.9,"Daylow":146.15,"DayOpen":146.15,"Dayclose":151.45,"TotalVolume":885.0,"TotalValue":130484.0,"DMCAP":1048.0,"del_vol":743.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-24T00:00:00","DayHigh":145.95,"Daylow":142.3,"DayOpen":144.0,"Dayclose":143.5,"TotalVolume":2061.0,"TotalValue":296485.0,"DMCAP":992.99,"del_vol":1483.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-23T00:00:00","DayHigh":144.0,"Daylow":136.95,"DayOpen":136.95,"Dayclose":141.6,"TotalVolume":363.0,"TotalValue":50993.0,"DMCAP":979.84,"del_vol":323.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-22T00:00:00","DayHigh":143.9,"Daylow":133.25,"DayOpen":133.25,"Dayclose":137.7,"TotalVolume":7558.0,"TotalValue":1052712.0,"DMCAP":952.85,"del_vol":4305.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-21T00:00:00","DayHigh":133.15,"Daylow":127.0,"DayOpen":130.55,"Dayclose":131.55,"TotalVolume":3827.0,"TotalValue":499175.0,"DMCAP":910.3,"del_vol":3276.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-20T00:00:00","DayHigh":138.0,"Daylow":124.85,"DayOpen":138.0,"Dayclose":125.55,"TotalVolume":12261.0,"TotalValue":1587500.0,"DMCAP":868.78,"del_vol":7495.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-17T00:00:00","DayHigh":146.55,"Daylow":137.65,"DayOpen":146.55,"Dayclose":138.8,"TotalVolume":9730.0,"TotalValue":1357868.0,"DMCAP":960.47,"del_vol":8473.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-16T00:00:00","DayHigh":153.4,"Daylow":146.0,"DayOpen":152.95,"Dayclose":146.5,"TotalVolume":10095.0,"TotalValue":1490557.0,"DMCAP":1013.75,"del_vol":9888.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-15T00:00:00","DayHigh":156.5,"Daylow":150.2,"DayOpen":154.2,"Dayclose":150.85,"TotalVolume":1680.0,"TotalValue":254721.0,"DMCAP":1043.85,"del_vol":1161.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-14T00:00:00","DayHigh":158.2,"Daylow":149.85,"DayOpen":156.9,"Dayclose":151.7,"TotalVolume":11926.0,"TotalValue":1810191.0,"DMCAP":1049.73,"del_vol":10978.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-13T00:00:00","DayHigh":162.25,"Daylow":149.95,"DayOpen":162.25,"Dayclose":153.95,"TotalVolume":5194.0,"TotalValue":802009.0,"DMCAP":1065.3,"del_vol":4205.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-10T00:00:00","DayHigh":166.0,"Daylow":160.3,"DayOpen":162.6,"Dayclose":163.25,"TotalVolume":2716.0,"TotalValue":446307.0,"DMCAP":1129.65,"del_vol":2237.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-09T00:00:00","DayHigh":167.15,"Daylow":164.6,"DayOpen":165.1,"Dayclose":166.1,"TotalVolume":408.0,"TotalValue":67575.0,"DMCAP":1149.38,"del_vol":267.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-08T00:00:00","DayHigh":171.7,"Daylow":165.15,"DayOpen":167.8,"Dayclose":166.5,"TotalVolume":5319.0,"TotalValue":890213.0,"DMCAP":1152.14,"del_vol":1140.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-07T00:00:00","DayHigh":169.4,"Daylow":165.55,"DayOpen":167.85,"Dayclose":168.2,"TotalVolume":6200.0,"TotalValue":1037083.0,"DMCAP":1163.91,"del_vol":2275.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-06T00:00:00","DayHigh":171.25,"Daylow":167.35,"DayOpen":170.95,"Dayclose":169.75,"TotalVolume":1197.0,"TotalValue":202620.0,"DMCAP":1174.63,"del_vol":834.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-03T00:00:00","DayHigh":175.85,"Daylow":170.1,"DayOpen":175.85,"Dayclose":171.25,"TotalVolume":2093.0,"TotalValue":360205.0,"DMCAP":1185.01,"del_vol":1740.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-02T00:00:00","DayHigh":177.55,"Daylow":170.6,"DayOpen":175.3,"Dayclose":172.4,"TotalVolume":9755.0,"TotalValue":1686554.0,"DMCAP":1192.97,"del_vol":6074.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-06-01T00:00:00","DayHigh":181.5,"Daylow":170.4,"DayOpen":181.5,"Dayclose":176.65,"TotalVolume":7597.0,"TotalValue":1332640.0,"DMCAP":1222.38,"del_vol":7042.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-31T00:00:00","DayHigh":176.8,"Daylow":170.3,"DayOpen":175.65,"Dayclose":174.05,"TotalVolume":3575.0,"TotalValue":620984.0,"DMCAP":1204.39,"del_vol":2199.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-30T00:00:00","DayHigh":175.15,"Daylow":170.0,"DayOpen":171.2,"Dayclose":173.55,"TotalVolume":7855.0,"TotalValue":1353629.0,"DMCAP":1200.93,"del_vol":2873.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-27T00:00:00","DayHigh":174.6,"Daylow":164.45,"DayOpen":167.25,"Dayclose":170.05,"TotalVolume":17006.0,"TotalValue":2850115.0,"DMCAP":1176.71,"del_vol":2038.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-26T00:00:00","DayHigh":168.25,"Daylow":157.3,"DayOpen":162.7,"Dayclose":164.6,"TotalVolume":7375.0,"TotalValue":1196043.0,"DMCAP":1139.0,"del_vol":5067.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-25T00:00:00","DayHigh":170.95,"Daylow":162.05,"DayOpen":169.25,"Dayclose":162.3,"TotalVolume":7639.0,"TotalValue":1268089.0,"DMCAP":1123.08,"del_vol":2788.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-24T00:00:00","DayHigh":171.25,"Daylow":165.05,"DayOpen":169.65,"Dayclose":166.35,"TotalVolume":5336.0,"TotalValue":903740.0,"DMCAP":1151.11,"del_vol":3604.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-23T00:00:00","DayHigh":171.75,"Daylow":165.95,"DayOpen":170.7,"Dayclose":169.75,"TotalVolume":2086.0,"TotalValue":354057.0,"DMCAP":1174.63,"del_vol":1278.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-20T00:00:00","DayHigh":172.0,"Daylow":166.0,"DayOpen":171.25,"Dayclose":167.35,"TotalVolume":4966.0,"TotalValue":840137.0,"DMCAP":1158.03,"del_vol":3338.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-19T00:00:00","DayHigh":169.6,"Daylow":156.0,"DayOpen":156.0,"Dayclose":166.65,"TotalVolume":18307.0,"TotalValue":2978626.0,"DMCAP":1153.18,"del_vol":10578.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-18T00:00:00","DayHigh":183.5,"Daylow":173.5,"DayOpen":175.75,"Dayclose":174.8,"TotalVolume":11128.0,"TotalValue":2003542.0,"DMCAP":1209.58,"del_vol":8225.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-17T00:00:00","DayHigh":177.75,"Daylow":163.8,"DayOpen":172.0,"Dayclose":176.9,"TotalVolume":16612.0,"TotalValue":2883576.0,"DMCAP":1224.11,"del_vol":10680.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-16T00:00:00","DayHigh":163.0,"Daylow":158.35,"DayOpen":158.7,"Dayclose":161.05,"TotalVolume":3743.0,"TotalValue":600934.0,"DMCAP":1114.43,"del_vol":1813.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-13T00:00:00","DayHigh":163.6,"Daylow":155.65,"DayOpen":157.7,"Dayclose":157.3,"TotalVolume":16841.0,"TotalValue":2683453.0,"DMCAP":1088.48,"del_vol":5622.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-12T00:00:00","DayHigh":172.85,"Daylow":154.0,"DayOpen":158.5,"Dayclose":156.9,"TotalVolume":33821.0,"TotalValue":5563578.0,"DMCAP":1085.71,"del_vol":10170.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-11T00:00:00","DayHigh":170.25,"Daylow":155.75,"DayOpen":155.75,"Dayclose":160.0,"TotalVolume":70427.0,"TotalValue":11684450.0,"DMCAP":1107.16,"del_vol":13551.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-10T00:00:00","DayHigh":187.75,"Daylow":162.0,"DayOpen":187.75,"Dayclose":168.6,"TotalVolume":86881.0,"TotalValue":15716231.0,"DMCAP":1166.67,"del_vol":15603.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-09T00:00:00","DayHigh":193.3,"Daylow":183.6,"DayOpen":192.0,"Dayclose":186.4,"TotalVolume":56285.0,"TotalValue":10581054.0,"DMCAP":1289.85,"del_vol":5480.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-06T00:00:00","DayHigh":198.0,"Daylow":190.0,"DayOpen":192.6,"Dayclose":190.85,"TotalVolume":67592.0,"TotalValue":13136238.0,"DMCAP":1320.64,"del_vol":6433.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-05T00:00:00","DayHigh":208.8,"Daylow":194.25,"DayOpen":204.8,"Dayclose":199.45,"TotalVolume":127905.0,"TotalValue":25959617.0,"DMCAP":1380.15,"del_vol":15018.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-04T00:00:00","DayHigh":217.2,"Daylow":201.05,"DayOpen":211.9,"Dayclose":206.75,"TotalVolume":291646.0,"TotalValue":62363660.0,"DMCAP":1430.66,"del_vol":10993.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-05-02T00:00:00","DayHigh":218.85,"Daylow":206.85,"DayOpen":209.55,"Dayclose":214.45,"TotalVolume":12079.0,"TotalValue":2542538.0,"DMCAP":1483.95,"del_vol":7787.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-29T00:00:00","DayHigh":223.25,"Daylow":211.65,"DayOpen":211.85,"Dayclose":214.15,"TotalVolume":10840.0,"TotalValue":2346716.0,"DMCAP":1481.87,"del_vol":5669.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-28T00:00:00","DayHigh":217.0,"Daylow":210.5,"DayOpen":210.5,"Dayclose":213.05,"TotalVolume":27960.0,"TotalValue":5989105.0,"DMCAP":1474.26,"del_vol":23418.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-27T00:00:00","DayHigh":216.8,"Daylow":204.45,"DayOpen":209.0,"Dayclose":210.5,"TotalVolume":50765.0,"TotalValue":10661786.0,"DMCAP":1456.61,"del_vol":31366.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-26T00:00:00","DayHigh":218.85,"Daylow":184.0,"DayOpen":184.05,"Dayclose":209.4,"TotalVolume":66243.0,"TotalValue":13808073.0,"DMCAP":1449.0,"del_vol":30192.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-25T00:00:00","DayHigh":184.65,"Daylow":180.25,"DayOpen":182.25,"Dayclose":182.4,"TotalVolume":2332.0,"TotalValue":426075.0,"DMCAP":1262.17,"del_vol":1806.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-22T00:00:00","DayHigh":186.25,"Daylow":175.0,"DayOpen":184.15,"Dayclose":179.95,"TotalVolume":3006.0,"TotalValue":551349.0,"DMCAP":1245.21,"del_vol":2436.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-21T00:00:00","DayHigh":184.2,"Daylow":173.75,"DayOpen":177.05,"Dayclose":183.1,"TotalVolume":9440.0,"TotalValue":1688957.0,"DMCAP":1267.01,"del_vol":4729.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-20T00:00:00","DayHigh":183.7,"Daylow":175.8,"DayOpen":181.45,"Dayclose":177.9,"TotalVolume":9300.0,"TotalValue":1667016.0,"DMCAP":1231.03,"del_vol":1802.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-19T00:00:00","DayHigh":187.2,"Daylow":180.35,"DayOpen":183.95,"Dayclose":181.85,"TotalVolume":12457.0,"TotalValue":2282606.0,"DMCAP":1258.36,"del_vol":7711.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-18T00:00:00","DayHigh":184.5,"Daylow":180.55,"DayOpen":183.4,"Dayclose":183.75,"TotalVolume":3721.0,"TotalValue":678869.0,"DMCAP":1271.51,"del_vol":1316.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-13T00:00:00","DayHigh":186.35,"Daylow":182.75,"DayOpen":184.45,"Dayclose":183.15,"TotalVolume":3809.0,"TotalValue":704441.0,"DMCAP":1267.36,"del_vol":1263.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-12T00:00:00","DayHigh":190.0,"Daylow":181.1,"DayOpen":181.1,"Dayclose":182.55,"TotalVolume":13707.0,"TotalValue":2508504.0,"DMCAP":1263.21,"del_vol":9004.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-11T00:00:00","DayHigh":188.95,"Daylow":185.15,"DayOpen":186.55,"Dayclose":186.45,"TotalVolume":12934.0,"TotalValue":2418484.0,"DMCAP":1290.19,"del_vol":4511.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-08T00:00:00","DayHigh":186.65,"Daylow":180.45,"DayOpen":182.45,"Dayclose":184.65,"TotalVolume":11328.0,"TotalValue":2077707.0,"DMCAP":1277.74,"del_vol":4489.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-07T00:00:00","DayHigh":185.7,"Daylow":177.6,"DayOpen":184.6,"Dayclose":180.0,"TotalVolume":21014.0,"TotalValue":3816796.0,"DMCAP":1245.56,"del_vol":12012.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-06T00:00:00","DayHigh":189.55,"Daylow":182.0,"DayOpen":182.05,"Dayclose":182.85,"TotalVolume":15046.0,"TotalValue":2791830.0,"DMCAP":1265.28,"del_vol":8588.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-05T00:00:00","DayHigh":186.55,"Daylow":182.9,"DayOpen":185.2,"Dayclose":183.5,"TotalVolume":23360.0,"TotalValue":4311160.0,"DMCAP":1269.78,"del_vol":14498.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-04T00:00:00","DayHigh":187.35,"Daylow":182.1,"DayOpen":183.0,"Dayclose":184.2,"TotalVolume":9765.0,"TotalValue":1806836.0,"DMCAP":1274.62,"del_vol":3547.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-04-01T00:00:00","DayHigh":184.15,"Daylow":175.7,"DayOpen":176.8,"Dayclose":182.7,"TotalVolume":15089.0,"TotalValue":2730868.0,"DMCAP":1264.24,"del_vol":7391.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-31T00:00:00","DayHigh":184.55,"Daylow":172.0,"DayOpen":179.1,"Dayclose":177.05,"TotalVolume":23565.0,"TotalValue":4242929.0,"DMCAP":1225.15,"del_vol":13807.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-30T00:00:00","DayHigh":182.35,"Daylow":174.45,"DayOpen":174.7,"Dayclose":179.05,"TotalVolume":127947.0,"TotalValue":22935997.0,"DMCAP":1238.99,"del_vol":103054.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-29T00:00:00","DayHigh":177.3,"Daylow":170.5,"DayOpen":176.5,"Dayclose":171.45,"TotalVolume":93358.0,"TotalValue":16030280.0,"DMCAP":1186.4,"del_vol":86247.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-28T00:00:00","DayHigh":180.45,"Daylow":171.65,"DayOpen":179.0,"Dayclose":172.9,"TotalVolume":23297.0,"TotalValue":4077898.0,"DMCAP":1196.43,"del_vol":10330.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-25T00:00:00","DayHigh":182.4,"Daylow":178.0,"DayOpen":182.4,"Dayclose":179.5,"TotalVolume":18475.0,"TotalValue":3331077.0,"DMCAP":1242.1,"del_vol":12666.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-24T00:00:00","DayHigh":184.6,"Daylow":176.9,"DayOpen":176.9,"Dayclose":179.85,"TotalVolume":15984.0,"TotalValue":2900130.0,"DMCAP":1244.52,"del_vol":10081.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-23T00:00:00","DayHigh":185.1,"Daylow":176.8,"DayOpen":184.05,"Dayclose":178.4,"TotalVolume":8751.0,"TotalValue":1581239.0,"DMCAP":1234.49,"del_vol":3993.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-22T00:00:00","DayHigh":185.1,"Daylow":178.25,"DayOpen":182.05,"Dayclose":181.1,"TotalVolume":12872.0,"TotalValue":2328135.0,"DMCAP":1253.17,"del_vol":7179.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-21T00:00:00","DayHigh":191.65,"Daylow":180.3,"DayOpen":188.4,"Dayclose":181.2,"TotalVolume":12394.0,"TotalValue":2303014.0,"DMCAP":1253.86,"del_vol":4238.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-17T00:00:00","DayHigh":190.45,"Daylow":181.45,"DayOpen":184.1,"Dayclose":186.15,"TotalVolume":11440.0,"TotalValue":2123437.0,"DMCAP":1288.12,"del_vol":3395.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-16T00:00:00","DayHigh":184.2,"Daylow":178.4,"DayOpen":181.0,"Dayclose":179.55,"TotalVolume":7169.0,"TotalValue":1293049.0,"DMCAP":1242.45,"del_vol":3515.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-15T00:00:00","DayHigh":186.1,"Daylow":177.5,"DayOpen":182.45,"Dayclose":178.7,"TotalVolume":8358.0,"TotalValue":1518842.0,"DMCAP":1236.56,"del_vol":3305.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-14T00:00:00","DayHigh":188.75,"Daylow":181.85,"DayOpen":185.4,"Dayclose":183.25,"TotalVolume":11439.0,"TotalValue":2104649.0,"DMCAP":1268.05,"del_vol":3723.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-11T00:00:00","DayHigh":189.9,"Daylow":181.55,"DayOpen":186.45,"Dayclose":185.65,"TotalVolume":20059.0,"TotalValue":3736149.0,"DMCAP":1284.66,"del_vol":7651.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-10T00:00:00","DayHigh":189.35,"Daylow":178.8,"DayOpen":188.9,"Dayclose":184.45,"TotalVolume":23649.0,"TotalValue":4314443.0,"DMCAP":1276.35,"del_vol":14512.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-09T00:00:00","DayHigh":183.1,"Daylow":175.7,"DayOpen":179.0,"Dayclose":181.4,"TotalVolume":17399.0,"TotalValue":3138208.0,"DMCAP":1255.25,"del_vol":5984.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-08T00:00:00","DayHigh":175.55,"Daylow":167.95,"DayOpen":168.1,"Dayclose":172.55,"TotalVolume":12492.0,"TotalValue":2137614.0,"DMCAP":1194.01,"del_vol":4608.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-07T00:00:00","DayHigh":171.15,"Daylow":162.85,"DayOpen":166.3,"Dayclose":167.85,"TotalVolume":41206.0,"TotalValue":6873897.0,"DMCAP":1161.48,"del_vol":12557.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-04T00:00:00","DayHigh":181.15,"Daylow":173.5,"DayOpen":177.1,"Dayclose":175.15,"TotalVolume":9335.0,"TotalValue":1652700.0,"DMCAP":1212.0,"del_vol":5945.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-03T00:00:00","DayHigh":198.05,"Daylow":181.5,"DayOpen":198.05,"Dayclose":182.75,"TotalVolume":11039.0,"TotalValue":2037170.0,"DMCAP":1264.59,"del_vol":5260.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-03-02T00:00:00","DayHigh":190.6,"Daylow":180.3,"DayOpen":184.6,"Dayclose":182.0,"TotalVolume":18054.0,"TotalValue":3313274.0,"DMCAP":1259.4,"del_vol":11915.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-28T00:00:00","DayHigh":199.0,"Daylow":181.25,"DayOpen":199.0,"Dayclose":189.1,"TotalVolume":12627.0,"TotalValue":2375169.0,"DMCAP":1308.53,"del_vol":3372.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-25T00:00:00","DayHigh":189.25,"Daylow":179.6,"DayOpen":179.9,"Dayclose":184.3,"TotalVolume":23114.0,"TotalValue":4296305.0,"DMCAP":1275.32,"del_vol":15327.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":195.0,"Daylow":167.65,"DayOpen":195.0,"Dayclose":171.6,"TotalVolume":69917.0,"TotalValue":12581423.0,"DMCAP":1187.43,"del_vol":40728.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":208.1,"Daylow":197.45,"DayOpen":204.6,"Dayclose":201.0,"TotalVolume":15074.0,"TotalValue":3070336.0,"DMCAP":1390.88,"del_vol":3181.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":203.85,"Daylow":192.35,"DayOpen":202.85,"Dayclose":196.55,"TotalVolume":23423.0,"TotalValue":4647880.0,"DMCAP":1360.08,"del_vol":9339.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":217.5,"Daylow":206.1,"DayOpen":217.0,"Dayclose":209.1,"TotalVolume":49544.0,"TotalValue":10626971.0,"DMCAP":1446.93,"del_vol":8810.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-18T00:00:00","DayHigh":225.9,"Daylow":216.7,"DayOpen":224.5,"Dayclose":218.75,"TotalVolume":37001.0,"TotalValue":8159186.0,"DMCAP":1513.7,"del_vol":5528.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-17T00:00:00","DayHigh":230.15,"Daylow":222.55,"DayOpen":229.75,"Dayclose":223.15,"TotalVolume":42946.0,"TotalValue":9727794.0,"DMCAP":1544.15,"del_vol":6248.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-16T00:00:00","DayHigh":238.8,"Daylow":226.8,"DayOpen":238.8,"Dayclose":229.15,"TotalVolume":26880.0,"TotalValue":6192777.0,"DMCAP":1585.67,"del_vol":13916.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-15T00:00:00","DayHigh":227.2,"Daylow":215.45,"DayOpen":225.6,"Dayclose":225.9,"TotalVolume":21452.0,"TotalValue":4717833.0,"DMCAP":1563.18,"del_vol":2986.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-14T00:00:00","DayHigh":250.95,"Daylow":215.0,"DayOpen":215.0,"Dayclose":221.65,"TotalVolume":33768.0,"TotalValue":7726391.0,"DMCAP":1533.77,"del_vol":16532.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-11T00:00:00","DayHigh":232.15,"Daylow":225.55,"DayOpen":229.5,"Dayclose":226.1,"TotalVolume":7011.0,"TotalValue":1604396.0,"DMCAP":1564.56,"del_vol":1567.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-10T00:00:00","DayHigh":243.5,"Daylow":227.45,"DayOpen":238.0,"Dayclose":229.25,"TotalVolume":37460.0,"TotalValue":8851379.0,"DMCAP":1586.36,"del_vol":29522.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-09T00:00:00","DayHigh":240.0,"Daylow":215.05,"DayOpen":220.2,"Dayclose":235.25,"TotalVolume":54873.0,"TotalValue":12474564.0,"DMCAP":1627.88,"del_vol":23796.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-08T00:00:00","DayHigh":227.5,"Daylow":215.9,"DayOpen":227.5,"Dayclose":216.65,"TotalVolume":24361.0,"TotalValue":5340677.0,"DMCAP":1499.17,"del_vol":15425.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-07T00:00:00","DayHigh":227.55,"Daylow":213.55,"DayOpen":222.95,"Dayclose":224.35,"TotalVolume":21724.0,"TotalValue":4796843.0,"DMCAP":1552.45,"del_vol":6021.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-04T00:00:00","DayHigh":234.0,"Daylow":226.2,"DayOpen":230.15,"Dayclose":227.4,"TotalVolume":12139.0,"TotalValue":2779034.0,"DMCAP":1573.56,"del_vol":6383.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-03T00:00:00","DayHigh":236.0,"Daylow":227.85,"DayOpen":236.0,"Dayclose":229.55,"TotalVolume":8678.0,"TotalValue":2011881.0,"DMCAP":1588.44,"del_vol":3663.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-02T00:00:00","DayHigh":244.55,"Daylow":228.45,"DayOpen":237.0,"Dayclose":235.8,"TotalVolume":24392.0,"TotalValue":5752762.0,"DMCAP":1631.68,"del_vol":10180.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-02-01T00:00:00","DayHigh":237.75,"Daylow":211.9,"DayOpen":225.0,"Dayclose":226.15,"TotalVolume":26872.0,"TotalValue":6072597.0,"DMCAP":1564.91,"del_vol":10605.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-31T00:00:00","DayHigh":243.65,"Daylow":226.45,"DayOpen":240.0,"Dayclose":229.35,"TotalVolume":20035.0,"TotalValue":4684694.0,"DMCAP":1587.05,"del_vol":11812.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-28T00:00:00","DayHigh":245.95,"Daylow":227.2,"DayOpen":230.1,"Dayclose":237.35,"TotalVolume":25199.0,"TotalValue":5983498.0,"DMCAP":1642.41,"del_vol":7876.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-27T00:00:00","DayHigh":231.2,"Daylow":215.0,"DayOpen":215.0,"Dayclose":227.4,"TotalVolume":16390.0,"TotalValue":3648212.0,"DMCAP":1573.56,"del_vol":5217.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-25T00:00:00","DayHigh":225.2,"Daylow":202.95,"DayOpen":215.65,"Dayclose":223.2,"TotalVolume":14279.0,"TotalValue":3112804.0,"DMCAP":1544.49,"del_vol":2997.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-24T00:00:00","DayHigh":244.45,"Daylow":207.5,"DayOpen":243.1,"Dayclose":216.1,"TotalVolume":48518.0,"TotalValue":10699406.0,"DMCAP":1495.36,"del_vol":12996.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-21T00:00:00","DayHigh":248.6,"Daylow":238.45,"DayOpen":248.0,"Dayclose":243.65,"TotalVolume":34830.0,"TotalValue":8488134.0,"DMCAP":1686.0,"del_vol":14674.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-20T00:00:00","DayHigh":255.15,"Daylow":240.05,"DayOpen":249.5,"Dayclose":244.75,"TotalVolume":23688.0,"TotalValue":5854967.0,"DMCAP":1693.62,"del_vol":8969.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-19T00:00:00","DayHigh":257.1,"Daylow":245.15,"DayOpen":255.0,"Dayclose":248.5,"TotalVolume":41191.0,"TotalValue":10308946.0,"DMCAP":1719.57,"del_vol":24967.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-18T00:00:00","DayHigh":258.35,"Daylow":234.45,"DayOpen":234.8,"Dayclose":251.9,"TotalVolume":71965.0,"TotalValue":18014953.0,"DMCAP":1743.09,"del_vol":22505.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":238.8,"Daylow":226.75,"DayOpen":238.0,"Dayclose":233.8,"TotalVolume":48839.0,"TotalValue":11440254.0,"DMCAP":1617.84,"del_vol":29782.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-14T00:00:00","DayHigh":240.0,"Daylow":214.4,"DayOpen":214.4,"Dayclose":232.5,"TotalVolume":58037.0,"TotalValue":13490581.0,"DMCAP":1608.85,"del_vol":29348.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-13T00:00:00","DayHigh":220.3,"Daylow":211.0,"DayOpen":220.3,"Dayclose":212.85,"TotalVolume":10407.0,"TotalValue":2229531.0,"DMCAP":1472.87,"del_vol":4243.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-12T00:00:00","DayHigh":229.9,"Daylow":218.25,"DayOpen":229.9,"Dayclose":220.5,"TotalVolume":45523.0,"TotalValue":10101289.0,"DMCAP":1525.81,"del_vol":34790.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-11T00:00:00","DayHigh":237.3,"Daylow":218.2,"DayOpen":220.0,"Dayclose":228.5,"TotalVolume":101893.0,"TotalValue":23356543.0,"DMCAP":1581.17,"del_vol":19749.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-10T00:00:00","DayHigh":219.4,"Daylow":197.5,"DayOpen":197.5,"Dayclose":215.25,"TotalVolume":67401.0,"TotalValue":14484991.0,"DMCAP":1489.48,"del_vol":22700.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-07T00:00:00","DayHigh":205.05,"Daylow":197.45,"DayOpen":204.0,"Dayclose":202.7,"TotalVolume":19745.0,"TotalValue":3989684.0,"DMCAP":1402.64,"del_vol":11666.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-06T00:00:00","DayHigh":204.6,"Daylow":197.1,"DayOpen":198.3,"Dayclose":202.9,"TotalVolume":4619.0,"TotalValue":926763.0,"DMCAP":1404.02,"del_vol":2195.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-05T00:00:00","DayHigh":202.95,"Daylow":196.4,"DayOpen":202.95,"Dayclose":200.2,"TotalVolume":4671.0,"TotalValue":928808.0,"DMCAP":1385.34,"del_vol":2500.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-04T00:00:00","DayHigh":209.5,"Daylow":199.0,"DayOpen":207.3,"Dayclose":200.1,"TotalVolume":27704.0,"TotalValue":5649496.0,"DMCAP":1384.65,"del_vol":19275.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2022-01-03T00:00:00","DayHigh":210.5,"Daylow":195.7,"DayOpen":196.2,"Dayclose":206.9,"TotalVolume":39627.0,"TotalValue":8163571.0,"DMCAP":1431.7,"del_vol":19642.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-31T00:00:00","DayHigh":205.35,"Daylow":190.5,"DayOpen":200.0,"Dayclose":194.4,"TotalVolume":15988.0,"TotalValue":3162395.0,"DMCAP":1345.21,"del_vol":7688.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-30T00:00:00","DayHigh":212.8,"Daylow":199.0,"DayOpen":205.95,"Dayclose":200.0,"TotalVolume":17982.0,"TotalValue":3668028.0,"DMCAP":1383.96,"del_vol":9786.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-29T00:00:00","DayHigh":216.8,"Daylow":202.4,"DayOpen":216.8,"Dayclose":205.55,"TotalVolume":7903.0,"TotalValue":1653744.0,"DMCAP":1422.36,"del_vol":4016.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-28T00:00:00","DayHigh":217.5,"Daylow":205.3,"DayOpen":206.75,"Dayclose":210.35,"TotalVolume":37249.0,"TotalValue":7924423.0,"DMCAP":1455.58,"del_vol":13757.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-27T00:00:00","DayHigh":205.5,"Daylow":200.0,"DayOpen":205.05,"Dayclose":203.5,"TotalVolume":7818.0,"TotalValue":1584728.0,"DMCAP":1408.18,"del_vol":3245.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-24T00:00:00","DayHigh":205.0,"Daylow":199.3,"DayOpen":202.8,"Dayclose":202.45,"TotalVolume":13296.0,"TotalValue":2683284.0,"DMCAP":1400.91,"del_vol":8096.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-23T00:00:00","DayHigh":206.45,"Daylow":198.65,"DayOpen":203.0,"Dayclose":201.55,"TotalVolume":27618.0,"TotalValue":5609755.0,"DMCAP":1394.68,"del_vol":12966.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-22T00:00:00","DayHigh":218.75,"Daylow":199.45,"DayOpen":213.6,"Dayclose":200.55,"TotalVolume":45572.0,"TotalValue":9471961.0,"DMCAP":1387.76,"del_vol":29483.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-21T00:00:00","DayHigh":215.5,"Daylow":194.2,"DayOpen":195.0,"Dayclose":209.55,"TotalVolume":19281.0,"TotalValue":3981461.0,"DMCAP":1450.04,"del_vol":7772.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-20T00:00:00","DayHigh":215.55,"Daylow":185.55,"DayOpen":209.0,"Dayclose":189.8,"TotalVolume":39112.0,"TotalValue":7832988.0,"DMCAP":1313.37,"del_vol":17265.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-17T00:00:00","DayHigh":219.35,"Daylow":198.65,"DayOpen":203.85,"Dayclose":208.1,"TotalVolume":49761.0,"TotalValue":10442032.0,"DMCAP":1440.01,"del_vol":22784.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-16T00:00:00","DayHigh":220.05,"Daylow":194.1,"DayOpen":217.3,"Dayclose":203.25,"TotalVolume":34602.0,"TotalValue":7007182.0,"DMCAP":1406.45,"del_vol":20926.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-15T00:00:00","DayHigh":226.0,"Daylow":210.25,"DayOpen":226.0,"Dayclose":215.85,"TotalVolume":35129.0,"TotalValue":7568632.0,"DMCAP":1493.63,"del_vol":21321.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-14T00:00:00","DayHigh":231.2,"Daylow":192.8,"DayOpen":204.0,"Dayclose":218.85,"TotalVolume":53547.0,"TotalValue":11375399.0,"DMCAP":1514.39,"del_vol":28340.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-13T00:00:00","DayHigh":220.35,"Daylow":194.4,"DayOpen":220.35,"Dayclose":195.9,"TotalVolume":45287.0,"TotalValue":9236954.0,"DMCAP":1355.58,"del_vol":29855.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-10T00:00:00","DayHigh":236.6,"Daylow":209.9,"DayOpen":218.55,"Dayclose":218.7,"TotalVolume":26714.0,"TotalValue":6081879.0,"DMCAP":1513.36,"del_vol":14367.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-09T00:00:00","DayHigh":228.15,"Daylow":211.0,"DayOpen":226.45,"Dayclose":218.15,"TotalVolume":89000.0,"TotalValue":19473284.0,"DMCAP":1509.55,"del_vol":54283.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-08T00:00:00","DayHigh":241.6,"Daylow":215.0,"DayOpen":219.8,"Dayclose":226.5,"TotalVolume":156684.0,"TotalValue":35853446.0,"DMCAP":1567.33,"del_vol":65160.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-07T00:00:00","DayHigh":210.05,"Daylow":182.1,"DayOpen":182.1,"Dayclose":210.05,"TotalVolume":180502.0,"TotalValue":36777943.0,"DMCAP":1453.5,"del_vol":94318.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-06T00:00:00","DayHigh":175.05,"Daylow":168.0,"DayOpen":171.0,"Dayclose":175.05,"TotalVolume":32314.0,"TotalValue":5632295.0,"DMCAP":1211.31,"del_vol":24034.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-03T00:00:00","DayHigh":166.75,"Daylow":160.45,"DayOpen":166.75,"Dayclose":166.75,"TotalVolume":31291.0,"TotalValue":5185973.0,"DMCAP":1153.87,"del_vol":16866.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-02T00:00:00","DayHigh":158.85,"Daylow":150.9,"DayOpen":151.05,"Dayclose":158.85,"TotalVolume":4644.0,"TotalValue":728626.0,"DMCAP":1099.21,"del_vol":3718.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-12-01T00:00:00","DayHigh":156.0,"Daylow":148.1,"DayOpen":151.6,"Dayclose":151.3,"TotalVolume":4465.0,"TotalValue":672651.0,"DMCAP":1046.96,"del_vol":2942.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-30T00:00:00","DayHigh":158.05,"Daylow":147.35,"DayOpen":153.35,"Dayclose":148.8,"TotalVolume":16304.0,"TotalValue":2517990.0,"DMCAP":1029.66,"del_vol":8773.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-29T00:00:00","DayHigh":158.0,"Daylow":149.25,"DayOpen":150.35,"Dayclose":154.1,"TotalVolume":18050.0,"TotalValue":2742267.0,"DMCAP":1066.34,"del_vol":14326.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-26T00:00:00","DayHigh":169.75,"Daylow":155.0,"DayOpen":169.75,"Dayclose":157.1,"TotalVolume":8540.0,"TotalValue":1395795.0,"DMCAP":1087.1,"del_vol":4927.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-25T00:00:00","DayHigh":161.7,"Daylow":159.0,"DayOpen":160.0,"Dayclose":161.7,"TotalVolume":6875.0,"TotalValue":1108129.0,"DMCAP":1118.93,"del_vol":5053.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-24T00:00:00","DayHigh":154.0,"Daylow":149.0,"DayOpen":149.55,"Dayclose":154.0,"TotalVolume":2926.0,"TotalValue":448903.0,"DMCAP":1065.65,"del_vol":2845.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-23T00:00:00","DayHigh":146.8,"Daylow":142.8,"DayOpen":144.05,"Dayclose":146.7,"TotalVolume":10593.0,"TotalValue":1543114.0,"DMCAP":1015.13,"del_vol":9206.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-22T00:00:00","DayHigh":145.9,"Daylow":140.05,"DayOpen":145.9,"Dayclose":144.0,"TotalVolume":6993.0,"TotalValue":1005639.0,"DMCAP":996.45,"del_vol":6144.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-18T00:00:00","DayHigh":151.0,"Daylow":144.55,"DayOpen":149.25,"Dayclose":146.25,"TotalVolume":3266.0,"TotalValue":478923.0,"DMCAP":1012.02,"del_vol":2492.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-17T00:00:00","DayHigh":149.2,"Daylow":146.1,"DayOpen":148.95,"Dayclose":147.0,"TotalVolume":1768.0,"TotalValue":260548.0,"DMCAP":1017.21,"del_vol":1223.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-16T00:00:00","DayHigh":149.0,"Daylow":146.2,"DayOpen":148.0,"Dayclose":146.85,"TotalVolume":3844.0,"TotalValue":566053.0,"DMCAP":1016.17,"del_vol":3470.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-15T00:00:00","DayHigh":148.75,"Daylow":146.4,"DayOpen":148.75,"Dayclose":147.4,"TotalVolume":419.0,"TotalValue":61832.0,"DMCAP":1019.98,"del_vol":360.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-12T00:00:00","DayHigh":149.55,"Daylow":144.9,"DayOpen":146.6,"Dayclose":148.75,"TotalVolume":1520.0,"TotalValue":221812.0,"DMCAP":1029.32,"del_vol":1037.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-11T00:00:00","DayHigh":148.8,"Daylow":144.95,"DayOpen":148.8,"Dayclose":146.6,"TotalVolume":929.0,"TotalValue":135619.0,"DMCAP":1014.44,"del_vol":740.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-10T00:00:00","DayHigh":152.45,"Daylow":144.4,"DayOpen":144.45,"Dayclose":148.15,"TotalVolume":5822.0,"TotalValue":859846.0,"DMCAP":1025.17,"del_vol":5025.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-09T00:00:00","DayHigh":149.0,"Daylow":143.7,"DayOpen":147.55,"Dayclose":145.45,"TotalVolume":6238.0,"TotalValue":908227.0,"DMCAP":1006.48,"del_vol":5459.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-08T00:00:00","DayHigh":158.65,"Daylow":147.95,"DayOpen":158.65,"Dayclose":149.0,"TotalVolume":3667.0,"TotalValue":554248.0,"DMCAP":1031.05,"del_vol":3347.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-04T00:00:00","DayHigh":158.5,"Daylow":151.05,"DayOpen":151.2,"Dayclose":155.7,"TotalVolume":824.0,"TotalValue":128424.0,"DMCAP":1077.41,"del_vol":650.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-03T00:00:00","DayHigh":162.25,"Daylow":157.5,"DayOpen":162.0,"Dayclose":157.6,"TotalVolume":6922.0,"TotalValue":1109143.0,"DMCAP":1090.56,"del_vol":4888.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-02T00:00:00","DayHigh":155.25,"Daylow":150.15,"DayOpen":152.0,"Dayclose":155.25,"TotalVolume":9001.0,"TotalValue":1388628.0,"DMCAP":1074.3,"del_vol":5647.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-11-01T00:00:00","DayHigh":147.9,"Daylow":144.7,"DayOpen":145.0,"Dayclose":147.9,"TotalVolume":2145.0,"TotalValue":315694.0,"DMCAP":1023.44,"del_vol":2005.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-29T00:00:00","DayHigh":145.0,"Daylow":139.05,"DayOpen":139.1,"Dayclose":140.9,"TotalVolume":2854.0,"TotalValue":407660.0,"DMCAP":975.0,"del_vol":1953.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-28T00:00:00","DayHigh":144.65,"Daylow":140.05,"DayOpen":144.65,"Dayclose":141.05,"TotalVolume":11718.0,"TotalValue":1664070.0,"DMCAP":976.03,"del_vol":11134.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-27T00:00:00","DayHigh":145.8,"Daylow":142.55,"DayOpen":144.45,"Dayclose":144.6,"TotalVolume":2930.0,"TotalValue":422720.0,"DMCAP":1000.6,"del_vol":2744.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-26T00:00:00","DayHigh":144.95,"Daylow":140.35,"DayOpen":140.35,"Dayclose":143.25,"TotalVolume":6738.0,"TotalValue":966603.0,"DMCAP":991.26,"del_vol":5324.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-25T00:00:00","DayHigh":145.1,"Daylow":140.0,"DayOpen":145.1,"Dayclose":140.45,"TotalVolume":8441.0,"TotalValue":1192143.0,"DMCAP":971.88,"del_vol":7399.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-22T00:00:00","DayHigh":145.95,"Daylow":140.5,"DayOpen":143.95,"Dayclose":143.35,"TotalVolume":10842.0,"TotalValue":1550527.0,"DMCAP":991.95,"del_vol":7372.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-21T00:00:00","DayHigh":148.05,"Daylow":141.65,"DayOpen":146.4,"Dayclose":142.0,"TotalVolume":12529.0,"TotalValue":1792512.0,"DMCAP":982.61,"del_vol":9124.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-20T00:00:00","DayHigh":155.15,"Daylow":147.5,"DayOpen":151.05,"Dayclose":149.1,"TotalVolume":7027.0,"TotalValue":1051795.0,"DMCAP":1031.74,"del_vol":5331.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-19T00:00:00","DayHigh":156.0,"Daylow":152.0,"DayOpen":153.45,"Dayclose":152.2,"TotalVolume":14031.0,"TotalValue":2151909.0,"DMCAP":1053.19,"del_vol":11281.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-18T00:00:00","DayHigh":160.0,"Daylow":155.15,"DayOpen":157.1,"Dayclose":157.0,"TotalVolume":2057.0,"TotalValue":322263.0,"DMCAP":1086.41,"del_vol":1701.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-14T00:00:00","DayHigh":160.0,"Daylow":154.25,"DayOpen":154.25,"Dayclose":158.05,"TotalVolume":7265.0,"TotalValue":1141427.0,"DMCAP":1093.67,"del_vol":5216.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-13T00:00:00","DayHigh":163.55,"Daylow":152.7,"DayOpen":155.0,"Dayclose":156.85,"TotalVolume":12745.0,"TotalValue":2017331.0,"DMCAP":1085.37,"del_vol":6388.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-12T00:00:00","DayHigh":167.05,"Daylow":158.0,"DayOpen":161.85,"Dayclose":159.0,"TotalVolume":2893.0,"TotalValue":463790.0,"DMCAP":1100.24,"del_vol":2669.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-11T00:00:00","DayHigh":162.35,"Daylow":157.0,"DayOpen":161.6,"Dayclose":161.15,"TotalVolume":2925.0,"TotalValue":470306.0,"DMCAP":1115.12,"del_vol":2925.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-08T00:00:00","DayHigh":170.0,"Daylow":159.2,"DayOpen":168.0,"Dayclose":162.35,"TotalVolume":5491.0,"TotalValue":892519.0,"DMCAP":1123.43,"del_vol":5491.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-07T00:00:00","DayHigh":170.7,"Daylow":162.6,"DayOpen":170.7,"Dayclose":166.0,"TotalVolume":8108.0,"TotalValue":1348603.0,"DMCAP":1148.68,"del_vol":8108.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-06T00:00:00","DayHigh":162.8,"Daylow":155.2,"DayOpen":157.2,"Dayclose":162.6,"TotalVolume":12183.0,"TotalValue":1958569.0,"DMCAP":1125.16,"del_vol":12183.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-05T00:00:00","DayHigh":155.7,"Daylow":147.0,"DayOpen":148.3,"Dayclose":155.05,"TotalVolume":7973.0,"TotalValue":1223064.0,"DMCAP":1072.91,"del_vol":7973.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-04T00:00:00","DayHigh":148.75,"Daylow":141.7,"DayOpen":141.7,"Dayclose":148.3,"TotalVolume":17291.0,"TotalValue":2554372.0,"DMCAP":1026.2,"del_vol":17291.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-10-01T00:00:00","DayHigh":142.3,"Daylow":136.25,"DayOpen":136.95,"Dayclose":141.7,"TotalVolume":1412.0,"TotalValue":196699.0,"DMCAP":980.53,"del_vol":1412.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-30T00:00:00","DayHigh":138.5,"Daylow":133.75,"DayOpen":136.0,"Dayclose":136.25,"TotalVolume":1781.0,"TotalValue":242601.0,"DMCAP":942.82,"del_vol":1781.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-29T00:00:00","DayHigh":138.9,"Daylow":133.0,"DayOpen":136.85,"Dayclose":136.1,"TotalVolume":2666.0,"TotalValue":362047.0,"DMCAP":941.78,"del_vol":2666.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-28T00:00:00","DayHigh":140.0,"Daylow":132.55,"DayOpen":138.0,"Dayclose":135.0,"TotalVolume":8686.0,"TotalValue":1171239.0,"DMCAP":934.17,"del_vol":8686.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-27T00:00:00","DayHigh":142.45,"Daylow":136.6,"DayOpen":141.6,"Dayclose":138.15,"TotalVolume":3299.0,"TotalValue":457790.0,"DMCAP":955.97,"del_vol":3299.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-24T00:00:00","DayHigh":146.0,"Daylow":135.6,"DayOpen":146.0,"Dayclose":142.15,"TotalVolume":10907.0,"TotalValue":1538115.0,"DMCAP":983.65,"del_vol":10907.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-23T00:00:00","DayHigh":145.1,"Daylow":139.15,"DayOpen":142.8,"Dayclose":140.5,"TotalVolume":2706.0,"TotalValue":387000.0,"DMCAP":972.23,"del_vol":2706.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-22T00:00:00","DayHigh":141.7,"Daylow":135.45,"DayOpen":135.45,"Dayclose":140.7,"TotalVolume":5400.0,"TotalValue":754795.0,"DMCAP":973.61,"del_vol":5400.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-21T00:00:00","DayHigh":148.75,"Daylow":138.7,"DayOpen":148.75,"Dayclose":139.3,"TotalVolume":4290.0,"TotalValue":601275.0,"DMCAP":963.93,"del_vol":4290.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-20T00:00:00","DayHigh":157.0,"Daylow":145.05,"DayOpen":155.7,"Dayclose":146.0,"TotalVolume":12351.0,"TotalValue":1832934.0,"DMCAP":1010.29,"del_vol":12351.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-17T00:00:00","DayHigh":155.0,"Daylow":149.15,"DayOpen":152.65,"Dayclose":150.25,"TotalVolume":3700.0,"TotalValue":559583.0,"DMCAP":1039.7,"del_vol":3700.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-16T00:00:00","DayHigh":158.8,"Daylow":152.35,"DayOpen":155.1,"Dayclose":155.9,"TotalVolume":2428.0,"TotalValue":374368.0,"DMCAP":1078.79,"del_vol":2428.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-15T00:00:00","DayHigh":156.0,"Daylow":147.15,"DayOpen":147.15,"Dayclose":155.1,"TotalVolume":6937.0,"TotalValue":1061473.0,"DMCAP":1073.26,"del_vol":6937.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-14T00:00:00","DayHigh":154.95,"Daylow":149.0,"DayOpen":154.95,"Dayclose":151.7,"TotalVolume":1301.0,"TotalValue":197359.0,"DMCAP":1049.73,"del_vol":1301.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-13T00:00:00","DayHigh":156.9,"Daylow":152.0,"DayOpen":153.7,"Dayclose":152.1,"TotalVolume":2079.0,"TotalValue":324362.0,"DMCAP":1052.5,"del_vol":2079.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-09T00:00:00","DayHigh":156.75,"Daylow":150.6,"DayOpen":150.6,"Dayclose":151.0,"TotalVolume":1566.0,"TotalValue":238775.0,"DMCAP":1044.89,"del_vol":1566.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-08T00:00:00","DayHigh":158.95,"Daylow":154.1,"DayOpen":158.95,"Dayclose":154.75,"TotalVolume":2009.0,"TotalValue":315489.0,"DMCAP":1070.84,"del_vol":2009.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-07T00:00:00","DayHigh":157.7,"Daylow":152.1,"DayOpen":152.1,"Dayclose":154.0,"TotalVolume":15241.0,"TotalValue":2348313.0,"DMCAP":1065.65,"del_vol":15241.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-06T00:00:00","DayHigh":160.7,"Daylow":152.2,"DayOpen":158.75,"Dayclose":156.95,"TotalVolume":6297.0,"TotalValue":983733.0,"DMCAP":1086.06,"del_vol":6297.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-03T00:00:00","DayHigh":159.0,"Daylow":154.3,"DayOpen":159.0,"Dayclose":158.1,"TotalVolume":2537.0,"TotalValue":397237.0,"DMCAP":1094.02,"del_vol":2537.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-02T00:00:00","DayHigh":161.5,"Daylow":154.5,"DayOpen":154.95,"Dayclose":156.65,"TotalVolume":922.0,"TotalValue":144382.0,"DMCAP":1083.98,"del_vol":922.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-09-01T00:00:00","DayHigh":160.0,"Daylow":153.8,"DayOpen":159.6,"Dayclose":154.0,"TotalVolume":2823.0,"TotalValue":442003.0,"DMCAP":1065.65,"del_vol":2823.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-31T00:00:00","DayHigh":163.4,"Daylow":158.0,"DayOpen":163.35,"Dayclose":161.75,"TotalVolume":4115.0,"TotalValue":667084.0,"DMCAP":1119.27,"del_vol":4115.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-30T00:00:00","DayHigh":168.5,"Daylow":155.6,"DayOpen":158.65,"Dayclose":159.6,"TotalVolume":3589.0,"TotalValue":575034.0,"DMCAP":1104.4,"del_vol":3589.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-27T00:00:00","DayHigh":170.0,"Daylow":158.2,"DayOpen":169.0,"Dayclose":161.7,"TotalVolume":3100.0,"TotalValue":496671.0,"DMCAP":1118.93,"del_vol":3100.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-26T00:00:00","DayHigh":164.25,"Daylow":152.6,"DayOpen":152.6,"Dayclose":163.5,"TotalVolume":1806.0,"TotalValue":290304.0,"DMCAP":1131.38,"del_vol":1806.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-25T00:00:00","DayHigh":159.9,"Daylow":149.0,"DayOpen":153.1,"Dayclose":156.45,"TotalVolume":9641.0,"TotalValue":1457487.0,"DMCAP":1082.6,"del_vol":9641.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-24T00:00:00","DayHigh":163.0,"Daylow":156.05,"DayOpen":156.05,"Dayclose":156.05,"TotalVolume":5676.0,"TotalValue":887524.0,"DMCAP":1079.83,"del_vol":5676.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-23T00:00:00","DayHigh":174.65,"Daylow":164.25,"DayOpen":168.0,"Dayclose":164.25,"TotalVolume":7204.0,"TotalValue":1208008.0,"DMCAP":1136.57,"del_vol":7204.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-20T00:00:00","DayHigh":179.95,"Daylow":172.85,"DayOpen":173.5,"Dayclose":172.85,"TotalVolume":4775.0,"TotalValue":831826.0,"DMCAP":1196.08,"del_vol":4775.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-18T00:00:00","DayHigh":185.8,"Daylow":170.1,"DayOpen":177.05,"Dayclose":181.9,"TotalVolume":1304.0,"TotalValue":226548.0,"DMCAP":1258.71,"del_vol":1304.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-17T00:00:00","DayHigh":185.0,"Daylow":177.05,"DayOpen":180.0,"Dayclose":177.05,"TotalVolume":498.0,"TotalValue":89279.0,"DMCAP":1225.15,"del_vol":498.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-16T00:00:00","DayHigh":186.9,"Daylow":175.05,"DayOpen":181.0,"Dayclose":179.35,"TotalVolume":4958.0,"TotalValue":895485.0,"DMCAP":1241.06,"del_vol":4958.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-13T00:00:00","DayHigh":187.85,"Daylow":175.6,"DayOpen":180.5,"Dayclose":181.9,"TotalVolume":5457.0,"TotalValue":976520.0,"DMCAP":1258.71,"del_vol":5457.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-12T00:00:00","DayHigh":188.9,"Daylow":176.5,"DayOpen":183.8,"Dayclose":184.45,"TotalVolume":32878.0,"TotalValue":6174779.0,"DMCAP":1276.35,"del_vol":32878.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-11T00:00:00","DayHigh":182.9,"Daylow":166.5,"DayOpen":176.8,"Dayclose":179.95,"TotalVolume":11734.0,"TotalValue":2005761.0,"DMCAP":1245.21,"del_vol":11734.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-10T00:00:00","DayHigh":188.55,"Daylow":174.4,"DayOpen":188.55,"Dayclose":175.25,"TotalVolume":4501.0,"TotalValue":796791.0,"DMCAP":1212.69,"del_vol":4501.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-09T00:00:00","DayHigh":199.5,"Daylow":182.5,"DayOpen":191.0,"Dayclose":183.55,"TotalVolume":11312.0,"TotalValue":2177898.0,"DMCAP":1270.13,"del_vol":11312.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-06T00:00:00","DayHigh":196.95,"Daylow":181.5,"DayOpen":181.5,"Dayclose":191.15,"TotalVolume":15341.0,"TotalValue":2969921.0,"DMCAP":1322.72,"del_vol":15341.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-05T00:00:00","DayHigh":189.0,"Daylow":180.6,"DayOpen":183.95,"Dayclose":187.6,"TotalVolume":7841.0,"TotalValue":1455722.0,"DMCAP":1298.15,"del_vol":7841.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-04T00:00:00","DayHigh":196.7,"Daylow":182.0,"DayOpen":193.0,"Dayclose":189.95,"TotalVolume":8479.0,"TotalValue":1601430.0,"DMCAP":1314.41,"del_vol":8479.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-03T00:00:00","DayHigh":191.35,"Daylow":185.0,"DayOpen":185.0,"Dayclose":187.45,"TotalVolume":5748.0,"TotalValue":1084104.0,"DMCAP":1297.11,"del_vol":5748.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-08-02T00:00:00","DayHigh":182.25,"Daylow":175.35,"DayOpen":177.55,"Dayclose":182.25,"TotalVolume":3061.0,"TotalValue":556361.0,"DMCAP":1261.13,"del_vol":3061.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-30T00:00:00","DayHigh":177.95,"Daylow":173.0,"DayOpen":173.0,"Dayclose":173.6,"TotalVolume":2880.0,"TotalValue":501897.0,"DMCAP":1201.27,"del_vol":2880.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-29T00:00:00","DayHigh":180.0,"Daylow":170.55,"DayOpen":170.55,"Dayclose":175.35,"TotalVolume":3843.0,"TotalValue":674246.0,"DMCAP":1213.38,"del_vol":3843.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-28T00:00:00","DayHigh":179.55,"Daylow":167.6,"DayOpen":179.55,"Dayclose":177.9,"TotalVolume":3741.0,"TotalValue":645880.0,"DMCAP":1231.03,"del_vol":3741.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-27T00:00:00","DayHigh":187.0,"Daylow":172.5,"DayOpen":179.25,"Dayclose":176.4,"TotalVolume":7852.0,"TotalValue":1396816.0,"DMCAP":1220.65,"del_vol":7852.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":192.8,"Daylow":178.55,"DayOpen":178.55,"Dayclose":181.55,"TotalVolume":5596.0,"TotalValue":1022169.0,"DMCAP":1256.29,"del_vol":5596.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-23T00:00:00","DayHigh":194.95,"Daylow":182.2,"DayOpen":192.0,"Dayclose":185.6,"TotalVolume":10197.0,"TotalValue":1900349.0,"DMCAP":1284.31,"del_vol":10197.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-22T00:00:00","DayHigh":203.5,"Daylow":185.95,"DayOpen":196.0,"Dayclose":191.45,"TotalVolume":13167.0,"TotalValue":2525080.0,"DMCAP":1324.79,"del_vol":13167.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-20T00:00:00","DayHigh":207.9,"Daylow":189.75,"DayOpen":202.0,"Dayclose":195.7,"TotalVolume":28228.0,"TotalValue":5552485.0,"DMCAP":1354.2,"del_vol":28228.0},{"CO_CODE":28591.0,"companyname":"Ramky Infrastructure Ltd","Tradedate":"2021-07-19T00:00:00","DayHigh":199.9,"Daylow":181.05,"DayOpen":199.9,"Dayclose":199.7,"TotalVolume":38320.0,"TotalValue":7632601.0,"DMCAP":1381.88,"del_vol":38320.0}]