Moneycontrol

You are Here : Intraday Bulk Deals

Intraday Large Deals for "Infosys"

Get a list of all stocks on the BSE and NSE that have witnessed large deals during the day as and when the deal is struck. You can view the company, number of shares, rate and time at which the deal was done, as well as the value of the transaction for each such high value deal.


View all bulk deals on the BSE and NSE . Find out who has sold and who has bought the shares.

Search Large Deals for another company

Company Name

All Large Deals on :

Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
11-12-2017 NSE 1747733 1001.30 175 14:30
08-12-2017 NSE 58175 996.80 5.8 12:43
08-12-2017 NSE 2076921 1002.10 208.13 14:30
07-12-2017 NSE 2869629 998.95 286.66 14:30
06-12-2017 NSE 2841328 987.85 280.68 14:31
04-12-2017 NSE 8612869 985.65 848.93 15:18
04-12-2017 NSE 72467 986.80 7.15 10:31
04-12-2017 NSE 108322 987.60 10.7 12:40
04-12-2017 NSE 7415214 989.40 733.66 14:30
30-11-2017 NSE 5027731 974.05 489.73 15:12
30-11-2017 NSE 1689374 986.50 166.66 14:30
29-11-2017 NSE 101570 983.00 9.98 12:19
28-11-2017 NSE 1523773 988.05 150.56 14:30
27-11-2017 NSE 2320727 998.00 231.61 14:30
27-11-2017 NSE 77076 1002.55 7.73 09:36
24-11-2017 NSE 76191 1001.95 7.63 09:58
24-11-2017 NSE 102714 1003.75 10.31 10:03
24-11-2017 NSE 91682 1007.00 9.23 10:18
24-11-2017 NSE 100002 1007.10 10.07 10:52
24-11-2017 NSE 92489 1008.00 9.32 11:03
24-11-2017 NSE 52890 1008.55 5.33 15:26
24-11-2017 NSE 50091 1009.50 5.06 11:20
24-11-2017 NSE 150727 1012.55 15.26 13:27
24-11-2017 NSE 53765 1013.20 5.45 13:12
24-11-2017 NSE 51946 1013.35 5.26 13:53
24-11-2017 NSE 53330 1014.00 5.41 11:41
24-11-2017 NSE 103591 1014.75 10.51 12:36
24-11-2017 NSE 103467 1015.00 10.5 12:46
24-11-2017 NSE 51813 1016.00 5.26 11:48
24-11-2017 NSE 77589 1016.00 7.88 12:21
24-11-2017 NSE 71311 1018.00 7.26 11:59
23-11-2017 NSE 55446 974.25 5.4 09:45
23-11-2017 NSE 159278 975.00 15.53 10:03
23-11-2017 NSE 77228 978.05 7.55 10:37
23-11-2017 NSE 53432 980.35 5.24 10:56
23-11-2017 NSE 96582 980.75 9.47 11:05
23-11-2017 NSE 202592 984.65 19.95 11:22
23-11-2017 NSE 104760 986.10 10.33 12:59
23-11-2017 NSE 102175 987.15 10.09 12:27
23-11-2017 NSE 4857165 987.30 479.55 14:01
23-11-2017 NSE 4872095 987.90 481.31 14:04
23-11-2017 NSE 4949246 988.60 489.28 14:13
23-11-2017 NSE 5127665 988.75 507 14:30
23-11-2017 NSE 4954849 989.10 490.08 14:14
23-11-2017 NSE 5121503 989.45 506.75 14:29
23-11-2017 NSE 4892111 989.60 484.12 14:07
23-11-2017 NSE 5019750 989.65 496.78 14:22
23-11-2017 NSE 4995190 989.70 494.37 14:20
23-11-2017 NSE 5114219 989.70 506.15 14:28
23-11-2017 NSE 5100583 990.75 505.34 14:26
23-11-2017 BSE 157845 986.60 15.57 12:28
22-11-2017 NSE 54006 966.05 5.22 13:11
22-11-2017 NSE 2381965 966.15 230.13 14:30
22-11-2017 NSE 201535 966.30 19.47 10:56
22-11-2017 NSE 2370847 966.35 229.11 14:27
22-11-2017 NSE 100381 966.40 9.7 10:03
22-11-2017 NSE 101095 966.40 9.77 15:18
22-11-2017 NSE 2323579 966.45 224.56 14:20
22-11-2017 NSE 102961 966.95 9.96 13:48
22-11-2017 NSE 2331578 966.95 225.45 14:21
22-11-2017 NSE 2289606 967.50 221.52 14:12
22-11-2017 NSE 2254318 967.55 218.12 14:00
22-11-2017 NSE 2270470 967.70 219.71 14:06
22-11-2017 NSE 201885 968.45 19.55 09:23
21-11-2017 NSE 2051979 966.30 198.28 14:28
21-11-2017 NSE 2070284 966.45 200.08 14:30
21-11-2017 NSE 1983323 966.90 191.77 14:16
21-11-2017 NSE 2036333 967.10 196.93 14:26
21-11-2017 NSE 2027582 967.30 196.13 14:24
21-11-2017 NSE 2004432 967.70 193.97 14:20
21-11-2017 NSE 2008070 967.75 194.33 14:21
20-11-2017 NSE 1947172 958.15 186.57 14:22
20-11-2017 NSE 2031169 958.55 194.7 14:28
20-11-2017 NSE 1991918 958.95 191.01 14:24
20-11-2017 NSE 2034552 958.95 195.1 14:29
20-11-2017 NSE 2035856 958.95 195.23 14:30
20-11-2017 NSE 2020316 959.20 193.79 14:26
20-11-2017 NSE 2027792 959.30 194.53 14:27
20-11-2017 NSE 1820724 959.45 174.69 14:09
20-11-2017 NSE 1998814 959.50 191.79 14:25
20-11-2017 NSE 1831027 959.60 175.71 14:11
20-11-2017 NSE 1833163 959.60 175.91 14:12
20-11-2017 NSE 1884767 959.60 180.86 14:20
20-11-2017 NSE 1775146 959.65 170.35 14:01
20-11-2017 NSE 1796083 959.65 172.36 14:06
20-11-2017 NSE 1848286 959.65 177.37 14:16
20-11-2017 NSE 1879813 959.65 180.4 14:19
20-11-2017 NSE 1840621 959.80 176.66 14:14
20-11-2017 NSE 1773973 960.25 170.35 14:00
17-11-2017 NSE 3018406 973.35 293.8 14:23
17-11-2017 NSE 3062006 973.50 298.09 14:30
17-11-2017 NSE 3035000 973.60 295.49 14:24
17-11-2017 NSE 3059247 973.65 297.86 14:29
17-11-2017 NSE 3051158 973.70 297.09 14:27
17-11-2017 NSE 3055179 973.75 297.5 14:28
17-11-2017 NSE 2986814 973.85 290.87 14:19
17-11-2017 NSE 2919418 974.05 284.37 14:09
17-11-2017 NSE 2931630 974.05 285.56 14:11
17-11-2017 NSE 2936475 974.05 286.03 14:12
17-11-2017 NSE 2962664 974.05 288.58 14:15
17-11-2017 NSE 2967297 974.05 289.03 14:16
17-11-2017 NSE 2954617 974.10 287.81 14:14
17-11-2017 NSE 2903604 974.15 282.85 14:05
17-11-2017 NSE 2909680 974.15 283.45 14:07
17-11-2017 NSE 2882700 974.35 280.88 14:00
16-11-2017 NSE 100241 959.25 9.62 10:54
16-11-2017 NSE 80719 960.10 7.75 11:04
16-11-2017 NSE 76373 975.00 7.45 12:18
16-11-2017 NSE 86453 991.45 8.57 14:49
16-11-2017 BSE 150850 952.00 14.36 09:50
15-11-2017 NSE 2482139 950.00 235.8 14:27
15-11-2017 NSE 2493324 950.10 236.89 14:29
15-11-2017 NSE 2472128 950.30 234.93 14:26
15-11-2017 NSE 2509734 950.50 238.55 14:30
15-11-2017 NSE 2439181 950.55 231.86 14:23
15-11-2017 NSE 2459807 950.65 233.84 14:25
15-11-2017 NSE 2448406 950.70 232.77 14:24
15-11-2017 NSE 2226859 950.75 211.72 14:00
15-11-2017 NSE 2302444 950.85 218.93 14:06
15-11-2017 NSE 2410739 950.85 229.23 14:19
15-11-2017 NSE 54708 951.00 5.2 10:34
15-11-2017 NSE 2313875 951.05 220.06 14:08
15-11-2017 NSE 2339601 951.65 222.65 14:10
15-11-2017 NSE 2362944 951.90 224.93 14:12
14-11-2017 NSE 61763 947.90 5.85 09:50
14-11-2017 NSE 1636181 948.20 155.14 14:01
14-11-2017 NSE 1634628 948.40 155.03 14:00
14-11-2017 NSE 1689057 949.30 160.34 14:09
14-11-2017 NSE 1664329 949.50 158.03 14:07
14-11-2017 NSE 1938453 949.75 184.1 14:17
14-11-2017 NSE 1979094 949.90 187.99 14:19
14-11-2017 NSE 1988722 950.00 188.93 14:21
14-11-2017 NSE 1892426 950.05 179.79 14:12
14-11-2017 NSE 1898459 950.05 180.36 14:13
14-11-2017 NSE 2014507 950.10 191.4 14:24
14-11-2017 NSE 2004714 950.40 190.53 14:23
14-11-2017 NSE 2056929 951.30 195.68 14:26
14-11-2017 NSE 2071490 952.65 197.34 14:28
14-11-2017 NSE 2087656 952.70 198.89 14:30
14-11-2017 NSE 2081639 952.80 198.34 14:29
13-11-2017 NSE 1742975 950.90 165.74 14:28
13-11-2017 NSE 1737685 951.10 165.27 14:27
13-11-2017 NSE 1755184 951.95 167.08 14:30
13-11-2017 NSE 94693 952.00 9.01 15:17
13-11-2017 NSE 1578556 952.25 150.32 14:11
13-11-2017 NSE 1595876 953.15 152.11 14:13
13-11-2017 NSE 1621892 953.50 154.65 14:18
13-11-2017 NSE 1632162 953.55 155.63 14:21
13-11-2017 NSE 1630972 953.60 155.53 14:20
13-11-2017 NSE 1573800 953.70 150.09 14:09
13-11-2017 NSE 1547596 954.00 147.64 14:08
13-11-2017 NSE 1500563 956.00 143.45 14:01
13-11-2017 NSE 1498212 956.55 143.31 14:00
13-11-2017 NSE 103318 959.00 9.91 12:26
13-11-2017 NSE 200779 964.00 19.36 09:35
13-11-2017 NSE 100294 964.35 9.67 10:17
13-11-2017 BSE 834589 957.45 79.91 12:02
13-11-2017 BSE 225266 959.15 21.61 11:33
10-11-2017 NSE 100592 953.25 9.59 09:47
10-11-2017 NSE 1681863 958.35 161.18 14:12
10-11-2017 NSE 1581689 959.25 151.72 14:00
10-11-2017 NSE 1584585 959.25 152 14:01
10-11-2017 NSE 1597304 959.30 153.23 14:05
10-11-2017 NSE 1721886 959.30 165.18 14:17
10-11-2017 NSE 1772090 959.30 170 14:28
10-11-2017 NSE 1720195 959.35 165.03 14:16
10-11-2017 NSE 1634638 959.40 156.83 14:09
10-11-2017 NSE 1778851 959.40 170.66 14:30
10-11-2017 NSE 1693860 959.45 162.52 14:13
10-11-2017 NSE 1733746 959.45 166.34 14:20
10-11-2017 NSE 1601171 959.50 153.63 14:07
10-11-2017 NSE 1744638 959.50 167.4 14:23
10-11-2017 NSE 1762527 959.50 169.11 14:26
10-11-2017 NSE 1765536 959.50 169.4 14:27
10-11-2017 NSE 1607370 959.65 154.25 14:08
10-11-2017 NSE 1739511 959.65 166.93 14:22
09-11-2017 NSE 1530168 950.80 145.49 14:29
09-11-2017 NSE 1533085 950.80 145.77 14:30
09-11-2017 NSE 1462410 950.90 139.06 14:15
09-11-2017 NSE 1515149 951.00 144.09 14:27
09-11-2017 NSE 1472495 951.10 140.05 14:17
09-11-2017 NSE 1424682 951.25 135.52 14:09
09-11-2017 NSE 1466772 951.30 139.53 14:16
09-11-2017 NSE 1430765 951.60 136.15 14:10
09-11-2017 NSE 1803506 951.70 171.64 15:02
09-11-2017 NSE 1483170 951.75 141.16 14:19
09-11-2017 NSE 1411581 951.80 134.35 14:04
09-11-2017 NSE 1522050 951.80 144.87 14:28
09-11-2017 NSE 1409636 951.90 134.18 14:03
09-11-2017 NSE 1475920 952.00 140.51 14:18
09-11-2017 NSE 1494263 952.00 142.25 14:22
09-11-2017 NSE 1507483 952.05 143.52 14:26
09-11-2017 NSE 1490636 952.10 141.92 14:21
09-11-2017 NSE 1402784 952.15 133.57 14:00
09-11-2017 NSE 1403498 952.20 133.64 14:01
09-11-2017 NSE 1497148 952.65 142.63 14:23
09-11-2017 NSE 1502042 952.65 143.09 14:25
08-11-2017 NSE 100181 947.95 9.5 14:48
08-11-2017 NSE 1920114 952.35 182.86 14:11
08-11-2017 NSE 2021047 952.50 192.5 14:30
08-11-2017 NSE 2012284 952.65 191.7 14:29
08-11-2017 NSE 1915053 952.70 182.45 14:10
08-11-2017 NSE 2006263 952.95 191.19 14:27
08-11-2017 NSE 1949422 953.50 185.88 14:18
08-11-2017 NSE 1960060 953.50 186.89 14:20
08-11-2017 NSE 1967867 953.55 187.65 14:22
08-11-2017 NSE 1996017 953.55 190.33 14:25
08-11-2017 NSE 1973102 953.70 188.17 14:23
08-11-2017 NSE 1978012 953.70 188.64 14:24
08-11-2017 NSE 1889437 953.95 180.24 14:07
08-11-2017 NSE 1840538 956.10 175.97 14:00
07-11-2017 NSE 4924600 947.55 466.63 14:27
07-11-2017 NSE 4889932 948.25 463.69 14:24
07-11-2017 NSE 4885183 948.45 463.34 14:23
07-11-2017 NSE 4962032 949.00 470.9 14:28
07-11-2017 NSE 4818453 949.20 457.37 14:19
07-11-2017 NSE 4857250 949.65 461.27 14:21
07-11-2017 NSE 4974258 949.65 472.38 14:29
07-11-2017 NSE 4981323 949.90 473.18 14:30
07-11-2017 NSE 100243 950.00 9.52 10:54
07-11-2017 NSE 4630047 952.00 440.78 14:00
07-11-2017 NSE 4739382 952.20 451.28 14:13
07-11-2017 NSE 4704472 952.25 447.98 14:08
06-11-2017 NSE 105481 923.65 9.74 11:11
06-11-2017 NSE 1753543 928.90 162.89 14:28
06-11-2017 NSE 1733443 928.95 161.03 14:24
06-11-2017 NSE 1719057 929.20 159.73 14:22
06-11-2017 NSE 1736664 929.25 161.38 14:25
06-11-2017 NSE 1712124 929.50 159.14 14:21
06-11-2017 NSE 1767435 929.50 164.28 14:29
06-11-2017 NSE 1793283 929.85 166.75 14:30
06-11-2017 NSE 1704402 930.00 158.51 14:19
06-11-2017 NSE 1644850 930.15 153 14:00
06-11-2017 NSE 1675523 930.60 155.92 14:11
06-11-2017 NSE 1655894 930.65 154.11 14:03
06-11-2017 NSE 1674130 930.90 155.84 14:10
03-11-2017 NSE 1486227 926.70 137.73 14:11
03-11-2017 NSE 1485232 926.75 137.64 14:10
03-11-2017 NSE 1487850 926.75 137.89 14:12
03-11-2017 NSE 1481839 926.80 137.34 14:09
03-11-2017 NSE 1470600 927.15 136.35 14:04
03-11-2017 NSE 1488844 927.25 138.05 14:13
03-11-2017 NSE 1536945 927.40 142.54 14:28
03-11-2017 NSE 1521015 927.55 141.08 14:24
03-11-2017 NSE 1535330 927.60 142.42 14:27
03-11-2017 NSE 1513032 927.75 140.37 14:22
03-11-2017 NSE 1538181 927.80 142.71 14:30
03-11-2017 NSE 1459600 927.85 135.43 14:00
03-11-2017 NSE 1539156 927.85 142.81 14:29
03-11-2017 NSE 1511301 927.90 140.23 14:21
03-11-2017 NSE 1529163 927.90 141.89 14:26
03-11-2017 NSE 1497164 928.00 138.94 14:16
03-11-2017 NSE 1521813 928.00 141.22 14:25
02-11-2017 NSE 1620513 924.30 149.78 14:29
02-11-2017 NSE 1623823 924.30 150.09 14:30
02-11-2017 NSE 57779 924.45 5.34 13:34
02-11-2017 NSE 1526396 924.45 141.11 14:09
02-11-2017 NSE 1610956 924.50 148.93 14:27
02-11-2017 NSE 1519304 924.60 140.47 14:05
02-11-2017 NSE 1538967 924.70 142.31 14:15
02-11-2017 NSE 1511897 924.85 139.83 14:00
02-11-2017 NSE 1615511 924.85 149.41 14:28
02-11-2017 NSE 1533105 924.90 141.8 14:12
02-11-2017 NSE 1601797 924.90 148.15 14:26
02-11-2017 NSE 1594584 924.95 147.49 14:24
02-11-2017 NSE 1589171 925.35 147.05 14:22
02-11-2017 NSE 1585746 925.40 146.74 14:21
02-11-2017 NSE 1584351 925.70 146.66 14:20
01-11-2017 NSE 200554 925.65 18.56 13:45
31-10-2017 NSE 71676 922.50 6.61 14:34
31-10-2017 NSE 195000 925.00 18.04 13:38
31-10-2017 NSE 100717 926.50 9.33 09:36
30-10-2017 NSE 4071176 948.80 386.27 14:08
30-10-2017 NSE 4075620 948.80 386.69 14:09
30-10-2017 NSE 4091211 948.80 388.17 14:10
30-10-2017 NSE 4177508 949.25 396.55 14:17
30-10-2017 NSE 4160180 949.35 394.95 14:15
30-10-2017 NSE 4210145 949.50 399.75 14:18
30-10-2017 NSE 4237378 949.50 402.34 14:20
30-10-2017 NSE 4224834 949.60 401.19 14:19
30-10-2017 NSE 4008975 949.70 380.73 14:04
30-10-2017 NSE 4136575 949.70 392.85 14:13
30-10-2017 NSE 3948667 949.75 375.02 14:00
30-10-2017 NSE 4254707 949.75 404.09 14:21
30-10-2017 NSE 4122454 949.80 391.55 14:12
30-10-2017 NSE 4263502 950.15 405.1 14:22
30-10-2017 NSE 4298459 950.70 408.65 14:24
30-10-2017 NSE 4285713 950.75 407.46 14:23
30-10-2017 NSE 4386019 950.75 417 14:29
30-10-2017 NSE 4313169 950.80 410.1 14:25
30-10-2017 NSE 4326254 950.85 411.36 14:26
30-10-2017 NSE 4345997 950.85 413.24 14:27
30-10-2017 NSE 4390163 950.90 417.46 14:30
30-10-2017 NSE 4364691 951.00 415.08 14:28
27-10-2017 NSE 3106703 946.00 293.89 14:29
27-10-2017 NSE 3129557 946.00 296.06 14:30
27-10-2017 NSE 3044092 947.00 288.28 14:27
27-10-2017 NSE 2780161 947.10 263.31 14:08
27-10-2017 NSE 2767577 947.40 262.2 14:07
27-10-2017 NSE 2789191 947.55 264.29 14:10
27-10-2017 NSE 3011988 947.55 285.4 14:26
27-10-2017 NSE 2714456 947.60 257.22 14:01
27-10-2017 NSE 2710396 947.75 256.88 14:00
27-10-2017 NSE 2995019 947.85 283.88 14:25
27-10-2017 NSE 2962279 947.90 280.79 14:23
27-10-2017 NSE 2805307 948.00 265.94 14:11
27-10-2017 NSE 2982180 948.00 282.71 14:24
27-10-2017 NSE 2891056 948.75 274.29 14:19
27-10-2017 NSE 2845174 948.85 269.96 14:16
27-10-2017 NSE 2840344 949.35 269.65 14:15
26-10-2017 NSE 104680 943.45 9.88 11:08
26-10-2017 NSE 95469 946.00 9.03 13:23
26-10-2017 NSE 7691377 946.00 727.6 14:30
26-10-2017 NSE 105149 946.40 9.95 11:47
26-10-2017 NSE 6368371 946.40 602.7 14:00
26-10-2017 NSE 7581845 946.50 717.62 14:27
26-10-2017 NSE 7600134 946.55 719.39 14:29
26-10-2017 NSE 7555121 946.60 715.17 14:25
26-10-2017 NSE 7418615 946.80 702.39 14:19
26-10-2017 NSE 7524421 946.95 712.53 14:24
26-10-2017 NSE 62825 947.00 5.95 13:00
26-10-2017 NSE 7482357 947.00 708.58 14:22
26-10-2017 NSE 7410069 947.35 701.99 14:18
26-10-2017 NSE 6546647 947.45 620.26 14:02
26-10-2017 NSE 7435599 947.55 704.56 14:20
26-10-2017 NSE 7135115 950.70 678.34 14:08
26-10-2017 BSE 243099 946.60 23.01 13:02
24-10-2017 NSE 4872406 929.05 452.67 14:26
24-10-2017 NSE 4919126 929.35 457.16 14:28
24-10-2017 NSE 4781520 929.70 444.54 14:23
24-10-2017 NSE 4953137 929.70 460.49 14:30
24-10-2017 NSE 4905142 929.75 456.06 14:27
24-10-2017 NSE 4293182 930.00 399.27 14:11
24-10-2017 NSE 4859314 930.00 451.92 14:25
24-10-2017 NSE 4823198 930.05 448.58 14:24
24-10-2017 NSE 4329641 930.30 402.79 14:15
24-10-2017 NSE 4085558 931.25 380.47 14:04
24-10-2017 NSE 4059876 931.35 378.12 14:03
24-10-2017 NSE 4021345 932.95 375.17 14:00
24-10-2017 NSE 201035 943.25 18.96 10:41
24-10-2017 NSE 102794 943.25 9.7 11:33
23-10-2017 NSE 102503 931.00 9.54 10:35
23-10-2017 NSE 100000 937.90 9.38 12:05
23-10-2017 NSE 151535 938.00 14.21 10:58
18-10-2017 NSE 2551246 923.50 235.61 14:25
18-10-2017 NSE 2532695 923.80 233.97 14:24
18-10-2017 NSE 2563304 923.80 236.8 14:28
18-10-2017 NSE 2530603 923.90 233.8 14:23
18-10-2017 NSE 2571716 924.05 237.64 14:30
18-10-2017 NSE 2557812 924.50 236.47 14:27
18-10-2017 NSE 2493361 926.00 230.89 14:21
18-10-2017 NSE 2495842 926.00 231.11 14:22
18-10-2017 NSE 100649 926.00 9.32 14:40
18-10-2017 NSE 2474663 927.25 229.46 14:17
18-10-2017 NSE 2463194 927.45 228.45 14:14
18-10-2017 NSE 2463400 927.65 228.52 14:15
18-10-2017 NSE 2424005 927.80 224.9 14:07
18-10-2017 NSE 102911 927.95 9.55 11:39
18-10-2017 NSE 503419 928.00 46.72 11:22
18-10-2017 NSE 2410923 928.50 223.85 14:04
18-10-2017 NSE 2379107 928.80 220.97 14:00
12-10-2017 NSE 100324 922.30 9.25 12:45
12-10-2017 NSE 203366 923.90 18.79 12:24
09-10-2017 NSE 99689 925.00 9.22 10:40
06-10-2017 NSE 303404 914.85 27.76 10:14
05-10-2017 NSE 431464 903.00 38.96 13:31
05-10-2017 NSE 131284 903.10 11.86 15:25
05-10-2017 NSE 135320 903.30 12.22 11:37
05-10-2017 NSE 66663 903.95 6.03 12:07
05-10-2017 NSE 1398618 904.00 126.44 09:30
04-10-2017 NSE 100150 901.70 9.03 10:58
03-10-2017 NSE 75815 905.00 6.86 11:32
28-09-2017 NSE 78541 896.20 7.04 15:12
28-09-2017 NSE 68437 896.35 6.13 15:08
27-09-2017 NSE 84846 902.75 7.66 09:18
26-09-2017 NSE 103141 896.10 9.24 13:20
26-09-2017 NSE 55680 899.00 5.01 09:30
26-09-2017 NSE 100207 899.55 9.01 14:15
25-09-2017 NSE 101483 894.30 9.08 11:47
25-09-2017 NSE 271007 895.00 24.26 15:04
25-09-2017 NSE 104028 895.60 9.32 10:08
25-09-2017 NSE 251082 895.70 22.49 09:54
25-09-2017 NSE 63483 898.95 5.71 09:45
25-09-2017 NSE 55632 900.00 5.01 09:20
25-09-2017 NSE 60414 890.50 5.38 14:19
22-09-2017 NSE 110305 893.30 9.85 11:59
22-09-2017 NSE 560510 894.00 50.11 11:59
22-09-2017 NSE 101385 894.05 9.06 12:21
22-09-2017 NSE 114656 894.30 10.25 11:11
22-09-2017 NSE 1301442 894.50 116.41 14:00
22-09-2017 NSE 197932 895.85 17.73 13:29
22-09-2017 NSE 277708 899.95 24.99 10:51
22-09-2017 NSE 260160 900.00 23.41 10:12
22-09-2017 NSE 706818 904.65 63.94 09:35
22-09-2017 NSE 109845 906.75 9.96 09:26
21-09-2017 NSE 187348 908.95 17.03 15:22
21-09-2017 NSE 57649 909.00 5.24 15:12
21-09-2017 NSE 101481 909.90 9.23 14:18
21-09-2017 NSE 100671 911.85 9.18 11:46
21-09-2017 NSE 60428 914.00 5.52 09:18
20-09-2017 NSE 150100 909.00 13.64 12:12
20-09-2017 NSE 61658 911.00 5.62 11:52
20-09-2017 NSE 103647 913.00 9.46 15:04
19-09-2017 NSE 90088 913.80 8.23 10:10
19-09-2017 NSE 61358 914.00 5.61 10:06
18-09-2017 NSE 111387 912.10 10.16 09:23
18-09-2017 NSE 102206 912.85 9.33 12:35
18-09-2017 NSE 301531 913.30 27.54 13:21
18-09-2017 NSE 142425 913.30 13.01 13:28
18-09-2017 NSE 90000 913.50 8.22 13:30
18-09-2017 NSE 83312 913.75 7.61 09:20
18-09-2017 NSE 100103 913.80 9.15 11:23
18-09-2017 NSE 110492 914.50 10.1 11:34
18-09-2017 NSE 182066 915.20 16.66 09:18
15-09-2017 NSE 55879 900.15 5.03 13:01
15-09-2017 NSE 73000 902.00 6.58 14:01
15-09-2017 NSE 74140 902.00 6.69 14:16
15-09-2017 NSE 70489 908.25 6.4 15:59
15-09-2017 NSE 100377 911.50 9.15 15:23
15-09-2017 NSE 56872 913.00 5.19 15:24
14-09-2017 NSE 229003 889.45 20.37 10:20
14-09-2017 NSE 100310 891.30 8.94 12:09
14-09-2017 NSE 603104 892.50 53.83 13:46
14-09-2017 NSE 551596 892.75 49.24 13:50
14-09-2017 NSE 214091 893.35 19.13 13:55
13-09-2017 NSE 58874 883.00 5.2 13:03
13-09-2017 NSE 151783 883.30 13.41 14:09
13-09-2017 NSE 528245 885.00 46.75 10:23
12-09-2017 NSE 60396 880.55 5.32 09:26
12-09-2017 NSE 92675 880.85 8.16 09:58
12-09-2017 NSE 80986 880.85 7.13 11:22
12-09-2017 NSE 118938 881.00 10.48 10:11
12-09-2017 NSE 118894 881.00 10.47 10:15
12-09-2017 NSE 102985 881.05 9.07 09:55
12-09-2017 NSE 115610 881.20 10.19 10:06
12-09-2017 NSE 89872 881.40 7.92 09:38
12-09-2017 NSE 97541 881.60 8.6 11:53
12-09-2017 NSE 451380 881.65 39.8 12:07
12-09-2017 NSE 62263 881.80 5.49 10:20
12-09-2017 NSE 273505 882.35 24.13 10:19
12-09-2017 NSE 157078 884.85 13.9 15:08
11-09-2017 NSE 97129 878.30 8.53 12:41
11-09-2017 NSE 151639 878.65 13.32 11:30
11-09-2017 NSE 100544 880.45 8.85 13:48
11-09-2017 NSE 101776 880.75 8.96 11:47
11-09-2017 NSE 72041 881.60 6.35 14:22
11-09-2017 NSE 200070 884.35 17.69 10:47
11-09-2017 NSE 126790 888.20 11.26 09:40
08-09-2017 NSE 282481 886.10 25.03 13:23
08-09-2017 NSE 120054 887.00 10.65 13:21
08-09-2017 NSE 102975 888.45 9.15 12:55
08-09-2017 NSE 100388 889.95 8.93 12:13
07-09-2017 NSE 121400 897.50 10.9 10:35
07-09-2017 NSE 136589 897.65 12.26 10:07
07-09-2017 NSE 76935 899.10 6.92 09:50
06-09-2017 NSE 99941 894.00 8.93 09:48
05-09-2017 NSE 61188 899.25 5.5 12:45
05-09-2017 NSE 78051 902.00 7.04 09:29
05-09-2017 NSE 113429 903.00 10.24 09:18
05-09-2017 NSE 112172 903.15 10.13 09:57
04-09-2017 NSE 106384 900.70 9.58 13:01
04-09-2017 NSE 79622 913.40 7.27 09:32
04-09-2017 NSE 59682 914.45 5.46 09:25
04-09-2017 NSE 172747 915.00 15.81 09:19
01-09-2017 NSE 175100 912.50 15.98 09:18
01-09-2017 NSE 91252 915.80 8.36 09:21
01-09-2017 NSE 105462 919.20 9.69 09:31
01-09-2017 NSE 106398 920.70 9.8 09:41
01-09-2017 NSE 57953 921.35 5.34 09:43
01-09-2017 NSE 130585 921.45 12.03 09:24
01-09-2017 NSE 63240 923.00 5.84 10:25
31-08-2017 NSE 121768 916.70 11.16 10:08
30-08-2017 NSE 83643 928.15 7.76 14:38
30-08-2017 NSE 78714 928.45 7.31 11:16
30-08-2017 NSE 84546 931.15 7.87 12:28
30-08-2017 NSE 102353 932.05 9.54 10:35
30-08-2017 NSE 105387 932.15 9.82 10:48
30-08-2017 NSE 59185 933.35 5.52 09:16
30-08-2017 NSE 53665 934.50 5.01 09:17
30-08-2017 NSE 60849 937.90 5.71 09:15
29-08-2017 NSE 152859 939.90 14.37 09:55
28-08-2017 NSE 91472 938.70 8.59 09:34
28-08-2017 NSE 55307 940.00 5.2 10:10
28-08-2017 NSE 150610 940.60 14.17 09:33
28-08-2017 NSE 59709 941.45 5.62 15:15
28-08-2017 NSE 59876 944.15 5.65 09:16
28-08-2017 NSE 71109 944.55 6.72 09:30
28-08-2017 NSE 90346 944.90 8.54 10:55
28-08-2017 NSE 65952 945.00 6.23 13:27
28-08-2017 NSE 153757 945.00 14.53 13:43
28-08-2017 NSE 150114 945.20 14.19 09:15
28-08-2017 NSE 204249 945.20 19.31 14:44
28-08-2017 NSE 57930 945.40 5.48 09:27
28-08-2017 NSE 157210 946.60 14.88 09:17
28-08-2017 NSE 82030 949.55 7.79 09:24
28-08-2017 NSE 55063 950.60 5.23 09:18
28-08-2017 NSE 62492 950.80 5.94 09:19
28-08-2017 NSE 70959 952.60 6.76 09:20
28-08-2017 NSE 73164 952.65 6.97 09:21
24-08-2017 NSE 68436 904.20 6.19 09:15
24-08-2017 NSE 66282 904.50 6 10:21
24-08-2017 NSE 56934 906.40 5.16 09:18
24-08-2017 NSE 303898 906.70 27.55 10:30
24-08-2017 NSE 518934 907.50 47.09 10:37
24-08-2017 NSE 994572 907.60 90.27 09:37
24-08-2017 NSE 72101 907.95 6.55 09:35
24-08-2017 NSE 59511 908.25 5.41 09:16
24-08-2017 NSE 80773 908.75 7.34 09:36
24-08-2017 NSE 86923 909.45 7.91 14:36
24-08-2017 NSE 63722 910.55 5.8 10:38
24-08-2017 NSE 58048 910.70 5.29 14:33
24-08-2017 NSE 58120 911.60 5.3 15:15
24-08-2017 NSE 61746 912.35 5.63 10:40
24-08-2017 NSE 91604 912.55 8.36 10:45
24-08-2017 NSE 130122 913.20 11.88 15:07
23-08-2017 NSE 184631 894.90 16.52 12:19
23-08-2017 NSE 75256 894.95 6.74 12:20
23-08-2017 NSE 97761 895.05 8.75 13:13
23-08-2017 NSE 114698 895.55 10.27 12:25
23-08-2017 NSE 67428 899.70 6.07 12:22
23-08-2017 NSE 100126 899.70 9.01 12:26
23-08-2017 NSE 77161 899.70 6.94 12:29
23-08-2017 NSE 65157 899.75 5.86 12:40
23-08-2017 NSE 58854 899.90 5.3 12:27
23-08-2017 NSE 64416 899.90 5.8 12:28
23-08-2017 NSE 143823 900.00 12.94 12:21
23-08-2017 NSE 81581 900.30 7.34 12:39
23-08-2017 NSE 152230 901.20 13.72 12:24
23-08-2017 NSE 921373 874.95 80.62 09:21
23-08-2017 NSE 63798 878.90 5.61 10:41
23-08-2017 NSE 432158 880.10 38.03 11:16
23-08-2017 NSE 155885 880.35 13.72 09:34
23-08-2017 NSE 61716 881.50 5.44 10:40
23-08-2017 NSE 412428 883.40 36.43 11:59
23-08-2017 NSE 75076 885.30 6.65 09:45
23-08-2017 NSE 101821 885.35 9.01 14:15
23-08-2017 NSE 60063 887.00 5.33 09:51
23-08-2017 NSE 89583 888.20 7.96 09:52
23-08-2017 NSE 119044 888.65 10.58 14:14
23-08-2017 NSE 70652 889.70 6.29 09:53
23-08-2017 NSE 56817 889.75 5.06 12:18
23-08-2017 NSE 103452 890.20 9.21 14:12
23-08-2017 NSE 84051 890.25 7.48 09:53
23-08-2017 NSE 65894 893.40 5.89 12:50
23-08-2017 NSE 1008183 893.80 90.11 13:06
22-08-2017 NSE 62714 860.20 5.39 10:21
22-08-2017 NSE 61379 862.50 5.29 10:21
22-08-2017 NSE 65114 864.60 5.63 10:23
22-08-2017 NSE 92240 864.95 7.98 10:21
22-08-2017 NSE 100749 865.90 8.72 10:20
22-08-2017 NSE 58763 866.05 5.09 10:20
22-08-2017 NSE 67378 870.00 5.86 10:19
22-08-2017 NSE 99440 871.10 8.66 10:17
22-08-2017 NSE 118842 874.75 10.4 10:14
22-08-2017 NSE 61094 875.15 5.35 10:14
22-08-2017 NSE 67322 875.20 5.89 15:15
22-08-2017 NSE 66139 878.80 5.81 09:37
22-08-2017 NSE 63900 878.85 5.62 09:37
22-08-2017 NSE 110985 878.85 9.75 13:16
22-08-2017 NSE 73749 880.25 6.49 09:37
22-08-2017 NSE 66590 880.40 5.86 13:17
22-08-2017 NSE 63900 881.70 5.63 09:15
22-08-2017 NSE 220591 882.15 19.46 09:16
22-08-2017 NSE 90152 883.20 7.96 09:16
22-08-2017 NSE 104307 883.30 9.21 09:15
22-08-2017 NSE 96270 883.30 8.5 09:17
22-08-2017 NSE 84417 883.50 7.46 09:17
22-08-2017 NSE 138996 884.10 12.29 09:15
22-08-2017 NSE 138828 886.55 12.31 09:15
22-08-2017 NSE 159378 890.00 14.18 09:15
22-08-2017 NSE 111738 890.20 9.95 09:15
21-08-2017 NSE 90791 870.55 7.9 15:22
21-08-2017 NSE 59893 870.70 5.21 15:18
21-08-2017 NSE 59832 871.25 5.21 15:17
21-08-2017 NSE 157580 871.65 13.74 15:16
21-08-2017 NSE 186135 873.20 16.25 15:15
21-08-2017 NSE 65937 874.90 5.77 15:09
21-08-2017 NSE 70364 875.00 6.16 13:12
21-08-2017 NSE 63089 875.20 5.52 15:04
21-08-2017 NSE 176729 875.60 15.47 13:10
21-08-2017 NSE 104248 876.10 9.13 14:39
21-08-2017 NSE 344178 876.20 30.16 15:14
21-08-2017 NSE 197655 879.70 17.39 13:07
21-08-2017 NSE 104772 880.00 9.22 13:04
21-08-2017 NSE 116866 881.15 10.3 13:03
21-08-2017 NSE 157235 882.00 13.87 13:02
21-08-2017 NSE 69548 882.10 6.13 12:58
21-08-2017 NSE 94197 883.00 8.32 13:55
21-08-2017 NSE 56578 884.05 5 09:20
21-08-2017 NSE 69929 884.90 6.19 13:58
21-08-2017 NSE 78440 885.00 6.94 12:07
21-08-2017 NSE 71015 885.00 6.28 13:57
21-08-2017 NSE 105280 885.20 9.32 12:00
21-08-2017 NSE 115067 885.25 10.19 12:50
21-08-2017 NSE 109390 887.35 9.71 12:44
21-08-2017 NSE 154872 889.10 13.77 11:54
21-08-2017 NSE 133648 890.10 11.9 11:53
21-08-2017 NSE 64871 890.75 5.78 09:19
21-08-2017 NSE 78639 891.00 7.01 09:21
21-08-2017 NSE 109658 892.20 9.78 09:18
21-08-2017 NSE 120003 893.15 10.72 09:17
21-08-2017 NSE 440128 894.00 39.35 09:16
21-08-2017 NSE 58447 894.75 5.23 09:22
21-08-2017 NSE 357624 896.05 32.04 10:11
21-08-2017 NSE 108977 896.05 9.76 11:21
21-08-2017 NSE 120812 897.55 10.84 09:56
21-08-2017 NSE 71851 897.80 6.45 09:54
21-08-2017 NSE 74440 898.70 6.69 09:23
21-08-2017 NSE 89246 900.00 8.03 09:44
21-08-2017 NSE 59116 900.00 5.32 09:46
21-08-2017 NSE 64747 900.60 5.83 09:24
21-08-2017 NSE 79034 900.80 7.12 09:28
21-08-2017 NSE 173857 902.95 15.7 09:39
21-08-2017 NSE 59365 903.40 5.36 09:25
21-08-2017 NSE 82588 903.95 7.47 09:26
21-08-2017 NSE 99578 905.85 9.02 09:32
21-08-2017 NSE 60602 906.70 5.49 09:33
21-08-2017 NSE 66893 909.20 6.08 09:38
21-08-2017 NSE 114099 909.65 10.38 09:15
21-08-2017 NSE 56785 910.00 5.17 09:36
18-08-2017 NSE 203112 894.95 18.18 13:27
18-08-2017 NSE 57405 897.80 5.15 13:24
18-08-2017 NSE 181318 898.75 16.3 13:32
18-08-2017 NSE 72734 898.80 6.54 13:36
18-08-2017 NSE 117515 899.80 10.57 13:26
18-08-2017 NSE 60961 899.80 5.49 13:37
18-08-2017 NSE 67524 900.25 6.08 13:43
18-08-2017 NSE 96074 900.40 8.65 13:23
18-08-2017 NSE 178972 901.15 16.13 13:40
18-08-2017 NSE 58850 901.70 5.31 13:22
18-08-2017 NSE 69539 903.70 6.28 13:18
18-08-2017 NSE 65962 904.00 5.96 13:17
18-08-2017 NSE 62277 904.00 5.63 13:46
18-08-2017 NSE 58111 905.05 5.26 13:45
18-08-2017 NSE 75704 905.35 6.85 13:15
18-08-2017 NSE 60944 905.65 5.52 13:44
18-08-2017 NSE 225821 905.90 20.46 13:49
18-08-2017 NSE 114627 906.45 10.39 13:14
18-08-2017 NSE 81499 910.00 7.42 14:20
18-08-2017 NSE 63896 910.55 5.82 13:13
18-08-2017 NSE 60947 913.00 5.56 14:18
18-08-2017 NSE 68575 914.05 6.27 14:19
18-08-2017 NSE 77184 914.15 7.06 13:52
18-08-2017 NSE 92690 914.30 8.47 13:11
18-08-2017 NSE 67887 915.30 6.21 13:57
18-08-2017 NSE 68350 915.35 6.26 14:01
18-08-2017 NSE 177829 915.50 16.28 13:01
18-08-2017 NSE 73820 915.50 6.76 13:53
18-08-2017 NSE 56853 916.10 5.21 13:01
18-08-2017 NSE 107420 918.30 9.86 13:00
18-08-2017 NSE 61400 919.00 5.64 13:09
18-08-2017 NSE 111151 919.20 10.22 12:59
18-08-2017 NSE 59470 919.20 5.47 15:02
18-08-2017 NSE 311268 919.50 28.62 13:05
18-08-2017 NSE 99456 919.95 9.15 14:10
18-08-2017 NSE 57608 920.20 5.3 13:07
18-08-2017 NSE 138243 920.35 12.72 13:04
18-08-2017 NSE 67333 920.50 6.2 13:06
18-08-2017 NSE 90089 920.50 8.29 14:07
18-08-2017 NSE 65383 920.80 6.02 12:58
18-08-2017 NSE 72279 921.10 6.66 12:52
18-08-2017 NSE 61010 922.30 5.63 14:54
18-08-2017 NSE 80455 922.30 7.42 15:10
18-08-2017 NSE 78806 922.40 7.27 14:08
18-08-2017 NSE 68688 922.50 6.34 14:09
18-08-2017 NSE 85774 924.00 7.93 15:22
18-08-2017 NSE 518102 924.05 47.88 12:57
18-08-2017 NSE 103489 924.35 9.57 14:42
18-08-2017 NSE 98286 924.50 9.09 12:48
18-08-2017 NSE 61059 924.75 5.65 15:20
18-08-2017 NSE 63439 925.00 5.87 14:57
18-08-2017 NSE 59631 925.00 5.52 15:16
18-08-2017 NSE 68796 925.40 6.37 15:15
18-08-2017 NSE 59745 925.40 5.53 15:18
18-08-2017 NSE 92052 925.45 8.52 14:48
18-08-2017 NSE 84104 925.55 7.78 12:18
18-08-2017 NSE 67290 925.80 6.23 15:13
18-08-2017 NSE 54410 925.95 5.04 15:17
18-08-2017 NSE 82460 926.25 7.64 14:45
18-08-2017 NSE 70941 926.45 6.57 15:14
18-08-2017 NSE 85105 926.55 7.89 12:17
18-08-2017 NSE 620111 929.20 57.62 12:37
18-08-2017 NSE 66310 929.90 6.17 12:19
18-08-2017 NSE 73144 931.15 6.81 12:15
18-08-2017 NSE 63474 931.70 5.91 12:09
18-08-2017 NSE 118359 935.00 11.07 12:06
18-08-2017 NSE 59292 935.90 5.55 12:33
18-08-2017 NSE 169197 936.55 15.85 12:04
18-08-2017 NSE 54580 937.80 5.12 12:05
18-08-2017 NSE 181121 942.25 17.07 12:02
18-08-2017 NSE 58648 942.50 5.53 12:01
18-08-2017 NSE 71284 944.05 6.73 09:46
18-08-2017 NSE 58999 944.30 5.57 11:56
18-08-2017 NSE 143345 944.40 13.54 09:54
18-08-2017 NSE 56880 944.95 5.37 11:58
18-08-2017 NSE 86162 946.75 8.16 09:51
18-08-2017 NSE 57572 947.70 5.46 09:47
18-08-2017 NSE 65220 947.80 6.18 09:48
18-08-2017 NSE 67725 947.90 6.42 11:27
18-08-2017 NSE 72966 947.95 6.92 09:45
18-08-2017 NSE 64310 948.45 6.1 10:14
18-08-2017 NSE 734125 948.50 69.63 10:15
18-08-2017 NSE 55350 948.65 5.25 11:36
18-08-2017 NSE 79954 948.95 7.59 09:44
18-08-2017 NSE 207630 949.05 19.71 10:48
18-08-2017 NSE 58195 949.10 5.52 10:30
18-08-2017 NSE 260763 949.20 24.75 11:00
18-08-2017 NSE 67004 949.40 6.36 09:50
18-08-2017 NSE 209368 949.70 19.88 11:03
18-08-2017 NSE 53368 949.90 5.07 10:55
18-08-2017 NSE 231693 949.95 22.01 10:54
18-08-2017 NSE 193313 950.00 18.36 10:56
18-08-2017 NSE 102554 950.55 9.75 09:58
18-08-2017 NSE 188408 950.80 17.91 09:43
18-08-2017 NSE 180927 951.10 17.21 09:40
18-08-2017 NSE 209931 951.10 19.97 10:43
18-08-2017 NSE 203252 951.50 19.34 10:37
18-08-2017 NSE 65072 957.00 6.23 09:34
18-08-2017 NSE 54672 958.10 5.24 09:36
18-08-2017 NSE 83015 959.35 7.96 09:23
18-08-2017 NSE 53176 960.00 5.1 09:33
18-08-2017 NSE 105941 960.20 10.17 09:32
18-08-2017 NSE 97784 961.05 9.4 09:22
18-08-2017 NSE 72597 963.00 6.99 09:29
18-08-2017 NSE 99392 965.80 9.6 09:21
18-08-2017 NSE 81691 967.65 7.9 09:24
18-08-2017 NSE 52221 968.90 5.06 09:20
18-08-2017 NSE 99193 968.90 9.61 09:26
18-08-2017 NSE 72037 975.30 7.03 09:19
18-08-2017 NSE 168269 976.40 16.43 09:19
18-08-2017 NSE 139555 976.95 13.63 09:15
18-08-2017 NSE 60483 979.90 5.93 09:18
18-08-2017 NSE 75671 980.00 7.42 09:16
18-08-2017 NSE 122101 980.80 11.98 09:17
18-08-2017 NSE 280390 886.20 24.85 13:28
18-08-2017 NSE 72865 887.75 6.47 13:30
18-08-2017 NSE 56203 890.50 5 13:29
18-08-2017 NSE 133573 893.30 11.93 13:33
18-08-2017 NSE 60725 893.50 5.43 13:31
17-08-2017 NSE 72644 1003.05 7.29 09:17
17-08-2017 NSE 117373 1004.15 11.79 12:08
17-08-2017 NSE 50439 1005.30 5.07 09:15
17-08-2017 NSE 52831 1005.90 5.31 12:16
17-08-2017 NSE 88024 1006.40 8.86 09:16
17-08-2017 NSE 776034 1007.90 78.22 09:33
17-08-2017 NSE 201698 1008.40 20.34 09:34
17-08-2017 NSE 104868 1010.00 10.59 12:34
17-08-2017 NSE 218979 1010.55 22.13 12:32
17-08-2017 NSE 100827 1011.00 10.19 10:17
17-08-2017 NSE 110399 1011.50 11.17 12:50
17-08-2017 NSE 107902 1012.50 10.93 09:46
17-08-2017 NSE 103263 1012.90 10.46 09:59
17-08-2017 NSE 111553 1013.20 11.3 10:03
17-08-2017 NSE 52633 1015.50 5.34 12:55
17-08-2017 NSE 59685 1020.50 6.09 13:03
17-08-2017 NSE 203291 1020.75 20.75 14:39
17-08-2017 NSE 51014 1021.00 5.21 15:15
17-08-2017 NSE 66777 1025.95 6.85 13:14
16-08-2017 NSE 58315 971.00 5.66 14:26
16-08-2017 NSE 66467 979.55 6.51 09:15
14-08-2017 NSE 105086 979.95 10.3 09:38
14-08-2017 NSE 288385 981.65 28.31 10:05
14-08-2017 NSE 103852 982.05 10.2 15:09
10-08-2017 NSE 105914 973.00 10.31 09:29
10-08-2017 NSE 100406 975.45 9.79 10:00
10-08-2017 NSE 312793 979.55 30.64 10:51
08-08-2017 NSE 495472 960.90 47.61 14:00
08-08-2017 NSE 250387 963.00 24.11 15:24
08-08-2017 NSE 81466 967.20 7.88 14:29
04-08-2017 NSE 96359 980.00 9.44 11:36
04-08-2017 NSE 57437 980.00 5.63 12:12
04-08-2017 NSE 331589 980.25 32.5 13:15
04-08-2017 NSE 157469 980.85 15.45 14:45
04-08-2017 NSE 382492 981.50 37.54 14:29
03-08-2017 NSE 129227 990.15 12.8 10:46
02-08-2017 NSE 251285 992.45 24.94 15:19
01-08-2017 NSE 52005 999.65 5.2 11:25
01-08-2017 NSE 482808 1004.85 48.51 15:20
01-08-2017 NSE 50136 1006.65 5.05 10:00
01-08-2017 NSE 50101 1012.00 5.07 09:29
31-07-2017 NSE 68191 988.10 6.74 09:16
31-07-2017 NSE 50518 1000.30 5.05 09:40
31-07-2017 NSE 51628 1000.40 5.16 09:26
31-07-2017 NSE 202018 1000.55 20.21 09:32
31-07-2017 NSE 697310 1000.85 69.79 09:27
31-07-2017 NSE 69891 1001.00 7 10:02
31-07-2017 NSE 55694 1002.65 5.58 10:29
31-07-2017 NSE 251962 1010.00 25.45 14:43
31-07-2017 NSE 514774 1010.05 51.99 15:17
31-07-2017 NSE 100536 1013.10 10.19 11:29
31-07-2017 NSE 107101 1016.75 10.89 11:13
28-07-2017 NSE 109657 977.50 10.72 11:32
28-07-2017 NSE 77684 982.25 7.63 11:22
28-07-2017 NSE 114870 998.10 11.47 15:25
28-07-2017 NSE 89247 1000.75 8.93 14:04
28-07-2017 BSE 191019 997.90 19.06 15:12
27-07-2017 NSE 86666 968.75 8.4 15:04
27-07-2017 NSE 51672 969.30 5.01 15:07
27-07-2017 NSE 152346 998.05 15.2 09:42
27-07-2017 NSE 90307 998.05 9.01 10:46
26-07-2017 NSE 53804 991.95 5.34 12:01
26-07-2017 NSE 104610 992.90 10.39 10:20
26-07-2017 NSE 104862 993.80 10.42 14:13
26-07-2017 NSE 156195 993.95 15.53 15:19
26-07-2017 BSE 1140451 994.00 113.36 15:15
25-07-2017 NSE 52411 986.95 5.17 09:31
25-07-2017 NSE 52816 989.55 5.23 09:18
25-07-2017 NSE 77294 990.20 7.65 13:32
25-07-2017 NSE 129435 993.55 12.86 15:09
25-07-2017 NSE 53810 994.30 5.35 10:44
25-07-2017 NSE 54615 994.75 5.43 15:01
25-07-2017 NSE 76586 995.10 7.62 14:22
24-07-2017 NSE 101187 992.55 10.04 10:38
24-07-2017 BSE 381862 990.30 37.82 15:18
20-07-2017 NSE 58059 968.85 5.63 13:20
18-07-2017 NSE 58293 993.55 5.79 09:19
18-07-2017 NSE 58750 997.65 5.86 09:26
17-07-2017 NSE 101886 983.45 10.02 15:01
17-07-2017 NSE 104149 984.30 10.25 12:48
17-07-2017 NSE 57602 987.00 5.69 10:00
14-07-2017 NSE 159107 979.90 15.59 14:28
14-07-2017 NSE 144078 980.05 14.12 11:29
14-07-2017 NSE 62359 981.55 6.12 10:26
14-07-2017 NSE 188473 983.10 18.53 14:01
14-07-2017 NSE 50647 989.35 5.01 09:22
14-07-2017 NSE 176576 990.75 17.49 09:29
14-07-2017 NSE 55535 996.85 5.54 09:16
14-07-2017 NSE 84169 1006.35 8.47 09:15
12-07-2017 NSE 90725 972.05 8.82 14:01
12-07-2017 NSE 84864 973.00 8.26 13:29
12-07-2017 NSE 101710 973.40 9.9 13:13
12-07-2017 NSE 192014 974.75 18.72 14:05
11-07-2017 NSE 60879 974.30 5.93 15:01
11-07-2017 NSE 201872 987.90 19.94 10:23
10-07-2017 NSE 106216 946.00 10.05 12:30
10-07-2017 NSE 58596 955.85 5.6 14:21
07-07-2017 NSE 305271 936.80 28.6 14:16
07-07-2017 NSE 200701 937.00 18.81 13:36
07-07-2017 NSE 53533 943.30 5.05 10:02
07-07-2017 BSE 74000 942.00 6.97 10:11
06-07-2017 NSE 70776 945.00 6.69 15:27
06-07-2017 NSE 70000 953.50 6.67 12:34
05-07-2017 NSE 53508 951.95 5.09 09:35
04-07-2017 NSE 101675 961.60 9.78 15:14
04-07-2017 NSE 105830 962.25 10.18 15:07
04-07-2017 NSE 62473 967.65 6.05 13:15
03-07-2017 NSE 100102 937.25 9.38 10:44
30-06-2017 NSE 59497 932.00 5.55 09:25
29-06-2017 NSE 75402 930.00 7.01 15:29
29-06-2017 NSE 59145 934.15 5.53 15:02
29-06-2017 NSE 208989 937.00 19.58 09:19
29-06-2017 NSE 141210 939.00 13.26 14:14
29-06-2017 NSE 145732 939.60 13.69 13:35
29-06-2017 NSE 85854 940.25 8.07 13:04
29-06-2017 NSE 97811 944.05 9.23 12:48
28-06-2017 NSE 77266 923.85 7.14 14:20
28-06-2017 NSE 67708 924.95 6.26 10:19
28-06-2017 NSE 102544 926.85 9.5 12:33
28-06-2017 NSE 71982 929.30 6.69 09:35
28-06-2017 NSE 87562 930.00 8.14 09:19
28-06-2017 BSE 70000 923.60 6.47 10:19
28-06-2017 BSE 100000 924.00 9.24 11:14
28-06-2017 BSE 70000 925.00 6.48 10:18
27-06-2017 NSE 425018 937.50 39.85 09:28
23-06-2017 NSE 100666 943.10 9.49 09:26
23-06-2017 NSE 65247 945.80 6.17 09:45
22-06-2017 NSE 101194 945.70 9.57 14:37
22-06-2017 NSE 100686 946.00 9.52 14:43
22-06-2017 NSE 101199 946.20 9.58 14:36
22-06-2017 NSE 303534 950.05 28.84 10:07
22-06-2017 BSE 66497 949.05 6.31 09:37
21-06-2017 NSE 70005 938.50 6.57 14:01
19-06-2017 NSE 97515 929.25 9.06 12:28
19-06-2017 NSE 100304 933.40 9.36 10:57
16-06-2017 NSE 246880 943.30 23.29 14:13
15-06-2017 NSE 160288 955.05 15.31 13:44
14-06-2017 NSE 99964 952.20 9.52 11:35
14-06-2017 NSE 101547 955.10 9.7 09:43
14-06-2017 NSE 99460 957.15 9.52 14:29
14-06-2017 NSE 101581 957.65 9.73 10:25
14-06-2017 NSE 101321 958.35 9.71 15:27
14-06-2017 NSE 306281 958.45 29.36 15:27
14-06-2017 NSE 101845 958.50 9.76 15:27
13-06-2017 NSE 102517 957.35 9.81 09:31
13-06-2017 NSE 70570 957.50 6.76 10:35
13-06-2017 NSE 100072 958.25 9.59 13:40
12-06-2017 NSE 79920 949.05 7.58 11:21
12-06-2017 NSE 111161 950.00 10.56 12:30
12-06-2017 NSE 54941 959.00 5.27 13:54
09-06-2017 NSE 127062 928.80 11.8 09:21
09-06-2017 NSE 60640 928.85 5.63 09:22
09-06-2017 NSE 210162 936.45 19.68 09:36
09-06-2017 NSE 64058 937.75 6.01 11:18
09-06-2017 BSE 130832 925.50 12.11 09:21
09-06-2017 BSE 71180 928.50 6.61 09:22
08-06-2017 BSE 120000 952.00 11.42 12:04
08-06-2017 BSE 200000 952.50 19.05 11:25
08-06-2017 NSE 64930 950.00 6.17 09:43
07-06-2017 NSE 618624 983.40 60.84 09:15
06-06-2017 NSE 101385 980.50 9.94 15:03
06-06-2017 BSE 386721 980.50 37.92 14:39
06-06-2017 BSE 104751 981.80 10.28 14:00
05-06-2017 BSE 74353 960.00 7.14 13:25
05-06-2017 NSE 54384 959.00 5.22 15:01
02-06-2017 NSE 100164 967.80 9.69 10:59
02-06-2017 NSE 100031 969.90 9.7 10:17
02-06-2017 BSE 150309 967.00 14.53 14:45
02-06-2017 BSE 102585 968.35 9.93 12:21
30-05-2017 NSE 57375 991.55 5.69 09:50
29-05-2017 NSE 68946 984.40 6.79 09:18
29-05-2017 NSE 53139 984.45 5.23 15:21
29-05-2017 NSE 53159 985.00 5.24 15:19
29-05-2017 BSE 125009 976.55 12.21 13:57
24-05-2017 NSE 53600 964.75 5.17 11:27
23-05-2017 BSE 100000 957.00 9.57 12:14
23-05-2017 BSE 96010 958.50 9.2 14:25
23-05-2017 BSE 100000 958.50 9.59 14:26
23-05-2017 BSE 190089 962.05 18.29 10:05
22-05-2017 BSE 116926 959.55 11.22 15:22
22-05-2017 NSE 102532 962.00 9.86 14:41
22-05-2017 NSE 105972 962.10 10.2 15:02
22-05-2017 NSE 76637 963.85 7.39 09:48
18-05-2017 NSE 71283 952.50 6.79 10:26
18-05-2017 NSE 108100 970.30 10.49 12:37
18-05-2017 BSE 200000 966.00 19.32 11:36
18-05-2017 BSE 115032 967.85 11.13 11:49
18-05-2017 BSE 78989 972.65 7.68 12:26
17-05-2017 BSE 987702 945.00 93.34 11:39
17-05-2017 BSE 212541 948.50 20.16 14:59
16-05-2017 NSE 294852 953.70 28.12 09:15
15-05-2017 NSE 1624956 950.60 154.47 13:00
15-05-2017 NSE 183613 957.95 17.59 09:19
12-05-2017 NSE 58234 956.45 5.57 09:16
12-05-2017 NSE 60332 957.00 5.77 10:33
12-05-2017 NSE 56068 957.60 5.37 10:26
12-05-2017 NSE 127840 957.95 12.25 10:25
12-05-2017 NSE 55093 958.00 5.28 09:52
12-05-2017 NSE 101385 958.25 9.72 10:16
12-05-2017 NSE 223386 958.60 21.41 09:43
12-05-2017 NSE 100900 960.00 9.69 11:22
12-05-2017 BSE 500100 958.05 47.91 13:08
11-05-2017 NSE 116267 948.75 11.03 14:12
10-05-2017 NSE 100299 940.50 9.43 12:56
09-05-2017 NSE 100361 945.30 9.49 11:56
09-05-2017 NSE 70220 949.20 6.67 09:28
09-05-2017 NSE 355499 949.55 33.76 09:20
08-05-2017 NSE 54418 944.40 5.14 15:19
04-05-2017 NSE 121275 937.25 11.37 15:09
03-05-2017 NSE 142153 934.50 13.28 15:21
26-04-2017 NSE 117165 917.15 10.75 12:33
24-04-2017 NSE 205797 918.05 18.89 13:11
24-04-2017 NSE 135657 919.00 12.47 13:21
24-04-2017 NSE 64439 925.70 5.97 15:24
21-04-2017 NSE 92934 921.95 8.57 14:53
20-04-2017 NSE 54878 927.80 5.09 11:58
19-04-2017 NSE 213749 913.20 19.52 13:03
19-04-2017 NSE 58467 914.80 5.35 12:16
19-04-2017 NSE 113641 915.20 10.4 12:03
19-04-2017 NSE 72738 918.50 6.68 15:07
18-04-2017 NSE 126268 929.45 11.74 09:22
17-04-2017 NSE 102326 924.15 9.46 15:25
17-04-2017 NSE 83507 927.70 7.75 13:42
13-04-2017 NSE 62055 930.00 5.77 13:08
13-04-2017 NSE 74816 935.00 7 12:38
13-04-2017 NSE 77552 940.20 7.29 12:37
13-04-2017 NSE 154494 945.65 14.61 09:48
13-04-2017 NSE 57329 947.85 5.43 09:26
13-04-2017 NSE 54738 949.20 5.2 09:21
13-04-2017 NSE 54742 949.55 5.2 09:25
13-04-2017 NSE 58314 953.10 5.56 09:17
13-04-2017 NSE 61045 954.15 5.82 09:19
13-04-2017 NSE 89398 954.25 8.53 09:20
13-04-2017 NSE 56080 955.50 5.36 09:18
13-04-2017 NSE 72174 962.85 6.95 09:16
13-04-2017 NSE 55587 977.60 5.43 09:15
13-04-2017 BSE 100000 936.25 9.36 12:57
11-04-2017 NSE 154291 965.75 14.9 09:46
11-04-2017 NSE 52205 966.00 5.04 13:39
11-04-2017 NSE 64017 966.45 6.19 12:58
10-04-2017 NSE 171046 954.80 16.33 15:03
10-04-2017 NSE 137026 964.95 13.22 14:05
10-04-2017 NSE 273183 985.70 26.93 09:23
07-04-2017 NSE 51635 986.15 5.09 12:41
06-04-2017 NSE 253796 998.60 25.34 15:11
05-04-2017 NSE 124664 994.15 12.39 14:22
05-04-2017 NSE 182696 1000.55 18.28 09:20
05-04-2017 NSE 61482 1003.00 6.17 09:31
05-04-2017 NSE 204964 1003.95 20.58 09:46
31-03-2017 NSE 76083 1008.85 7.68 13:52
31-03-2017 NSE 52831 1009.00 5.33 13:48
31-03-2017 NSE 71856 1009.65 7.25 13:53
31-03-2017 NSE 50503 1009.80 5.1 13:42
31-03-2017 NSE 51185 1009.80 5.17 13:43
31-03-2017 NSE 50846 1009.90 5.13 13:41
31-03-2017 NSE 50817 1009.95 5.13 13:40
31-03-2017 NSE 50601 1010.95 5.12 13:39
31-03-2017 NSE 52590 1011.05 5.32 13:38
31-03-2017 NSE 51111 1011.35 5.17 13:37
31-03-2017 NSE 51286 1011.50 5.19 13:34
31-03-2017 NSE 51120 1011.60 5.17 13:36
31-03-2017 NSE 51172 1013.10 5.18 13:32
31-03-2017 NSE 50460 1013.25 5.11 13:29
31-03-2017 NSE 50346 1014.70 5.11 13:23
31-03-2017 NSE 51133 1014.80 5.19 13:13
31-03-2017 NSE 50247 1014.90 5.1 13:20
31-03-2017 NSE 51465 1015.00 5.22 13:12
31-03-2017 NSE 50687 1015.15 5.15 13:15
31-03-2017 NSE 51664 1015.25 5.25 13:15
31-03-2017 NSE 51010 1015.25 5.18 13:16
31-03-2017 NSE 50000 1016.00 5.08 13:10
31-03-2017 NSE 50000 1016.50 5.08 13:09
31-03-2017 NSE 50278 1017.15 5.11 13:02
31-03-2017 NSE 75695 1017.95 7.71 14:12
31-03-2017 NSE 75290 1018.00 7.66 14:11
31-03-2017 NSE 81958 1018.05 8.34 14:13
31-03-2017 NSE 75199 1018.70 7.66 14:14
31-03-2017 NSE 82368 1019.80 8.4 14:20
31-03-2017 NSE 76221 1019.85 7.77 14:22
31-03-2017 NSE 76059 1019.85 7.76 14:25
31-03-2017 NSE 75823 1019.90 7.73 14:19
31-03-2017 NSE 75245 1019.95 7.67 14:16
31-03-2017 NSE 79839 1020.10 8.14 14:20
31-03-2017 NSE 75451 1020.10 7.7 14:26
31-03-2017 NSE 75510 1020.15 7.7 14:24
31-03-2017 NSE 77303 1020.30 7.89 14:21
31-03-2017 NSE 76179 1020.75 7.78 14:23
31-03-2017 NSE 75157 1021.70 7.68 14:27
31-03-2017 NSE 81842 1021.80 8.36 15:17
31-03-2017 NSE 55667 1022.25 5.69 15:19
31-03-2017 NSE 73199 1022.70 7.49 14:30
31-03-2017 NSE 75673 1023.60 7.75 14:34
31-03-2017 NSE 76101 1023.70 7.79 14:33
31-03-2017 NSE 85340 1023.95 8.74 09:24
31-03-2017 NSE 75318 1024.80 7.72 14:42
31-03-2017 NSE 77608 1025.15 7.96 14:40
31-03-2017 NSE 75562 1027.55 7.76 14:37
31-03-2017 NSE 75102 1027.55 7.72 14:39
31-03-2017 NSE 76588 1028.40 7.88 14:38
31-03-2017 BSE 206527 1024.50 21.16 10:05
30-03-2017 NSE 54063 1022.00 5.53 14:53
30-03-2017 NSE 50181 1022.25 5.13 14:52
30-03-2017 NSE 57440 1022.40 5.87 15:02
30-03-2017 NSE 67366 1022.60 6.89 15:01
30-03-2017 NSE 71317 1024.00 7.3 15:05
30-03-2017 NSE 52494 1026.00 5.39 15:14
30-03-2017 NSE 64125 1026.30 6.58 15:06
30-03-2017 NSE 59611 1026.40 6.12 15:10
30-03-2017 NSE 52924 1026.50 5.43 15:08
30-03-2017 NSE 68332 1026.75 7.02 15:12
30-03-2017 NSE 60237 1027.00 6.19 15:09
30-03-2017 NSE 65971 1027.05 6.78 15:11
30-03-2017 NSE 63965 1027.40 6.57 15:15
30-03-2017 NSE 61004 1027.40 6.27 15:19
30-03-2017 NSE 78391 1027.90 8.06 15:18
30-03-2017 NSE 68365 1027.95 7.03 15:16
29-03-2017 BSE 167004 1034.75 17.28 10:59
29-03-2017 BSE 80000 1035.00 8.28 12:20
28-03-2017 NSE 52031 1033.75 5.38 11:06
28-03-2017 NSE 50675 1035.00 5.24 12:03
28-03-2017 NSE 102972 1035.05 10.66 11:49
28-03-2017 NSE 75437 1035.10 7.81 11:45
27-03-2017 NSE 66066 1032.35 6.82 11:53
24-03-2017 NSE 67295 1029.95 6.93 15:27
24-03-2017 NSE 97240 1030.00 10.02 13:26
24-03-2017 NSE 62750 1032.10 6.48 14:53
24-03-2017 NSE 61934 1032.65 6.4 14:20
23-03-2017 NSE 254916 1040.00 26.51 14:52
21-03-2017 NSE 129041 1024.95 13.23 09:24
17-03-2017 NSE 72382 1021.15 7.39 09:36
17-03-2017 NSE 80651 1024.15 8.26 09:28
17-03-2017 NSE 48729 1026.40 5 09:21
17-03-2017 NSE 50697 1039.70 5.27 15:25
17-03-2017 NSE 114649 1040.05 11.92 15:24
16-03-2017 NSE 51164 1024.10 5.24 12:08
10-03-2017 NSE 51340 1020.00 5.24 10:04
10-03-2017 BSE 50000 1019.20 5.1 09:52
09-03-2017 NSE 77337 1002.05 7.75 09:48
08-03-2017 NSE 500497 1006.75 50.39 11:29
08-03-2017 NSE 337666 1007.55 34.02 11:34
08-03-2017 NSE 104381 1011.00 10.55 09:35
03-03-2017 NSE 77172 1030.10 7.95 15:09
27-02-2017 NSE 100676 1021.55 10.28 13:03
27-02-2017 NSE 67364 1013.60 6.83 14:57
23-02-2017 NSE 136163 1009.60 13.75 11:59
22-02-2017 NSE 55739 995.65 5.55 10:38
22-02-2017 NSE 52609 1004.90 5.29 09:28
21-02-2017 NSE 50591 1020.00 5.16 09:23
20-02-2017 NSE 101212 996.80 10.09 11:11
16-02-2017 NSE 54021 1000.05 5.4 09:32
14-02-2017 NSE 71188 981.20 6.98 12:52
14-02-2017 BSE 100000 977.00 9.77 09:17
14-02-2017 BSE 200000 978.50 19.57 09:34
13-02-2017 BSE 100000 976.00 9.76 12:04
13-02-2017 NSE 185629 972.00 18.04 09:49
13-02-2017 NSE 62150 974.25 6.05 09:46
13-02-2017 NSE 91196 974.80 8.89 11:25
13-02-2017 NSE 74012 975.10 7.22 10:35
13-02-2017 NSE 59114 975.95 5.77 11:27
13-02-2017 NSE 106443 979.00 10.42 10:54
13-02-2017 NSE 76169 983.35 7.49 14:01
10-02-2017 NSE 52804 948.55 5.01 09:48
10-02-2017 NSE 92887 961.85 8.93 13:56
10-02-2017 NSE 58593 963.20 5.64 14:00
10-02-2017 BSE 200493 967.00 19.39 14:53
10-02-2017 BSE 70464 968.00 6.82 14:33
10-02-2017 BSE 123686 968.00 11.97 15:05
10-02-2017 BSE 138604 968.30 13.42 15:14
10-02-2017 BSE 91653 969.00 8.88 14:51
09-02-2017 BSE 100012 942.00 9.42 11:03
09-02-2017 NSE 151042 943.95 14.26 10:02
09-02-2017 NSE 200690 944.35 18.95 10:11
09-02-2017 NSE 202294 945.10 19.12 13:00
08-02-2017 NSE 100607 934.70 9.4 13:13
08-02-2017 NSE 56842 935.00 5.31 15:27
07-02-2017 NSE 90929 931.00 8.47 14:47
07-02-2017 NSE 101018 932.00 9.41 14:59
07-02-2017 NSE 82541 932.05 7.69 15:06
07-02-2017 NSE 100370 932.50 9.36 10:11
07-02-2017 NSE 107951 932.95 10.07 15:13
07-02-2017 NSE 84250 943.55 7.95 15:16
07-02-2017 NSE 71424 946.00 6.76 15:22
07-02-2017 NSE 84278 949.00 8 15:23
06-02-2017 NSE 101717 934.95 9.51 11:34
06-02-2017 NSE 121386 935.00 11.35 12:16
06-02-2017 NSE 96687 935.50 9.05 11:56
06-02-2017 NSE 79629 935.95 7.45 13:04
06-02-2017 NSE 84259 936.40 7.89 14:24
03-02-2017 NSE 100168 923.70 9.25 09:19
03-02-2017 NSE 267361 925.75 24.75 09:35
03-02-2017 NSE 252684 930.10 23.5 13:01
03-02-2017 NSE 103058 931.00 9.59 13:05
02-02-2017 NSE 213612 912.55 19.49 09:18
02-02-2017 NSE 60108 923.00 5.55 10:26
02-02-2017 BSE 99443 929.00 9.24 11:08
31-01-2017 NSE 58533 910.05 5.33 12:32
31-01-2017 NSE 101507 911.50 9.25 12:13
31-01-2017 NSE 61780 915.85 5.66 12:14
31-01-2017 NSE 219744 920.00 20.22 12:10
31-01-2017 NSE 121873 920.00 11.21 12:11
31-01-2017 NSE 101991 926.25 9.45 12:09
31-01-2017 NSE 54610 928.75 5.07 15:26
31-01-2017 NSE 71537 933.40 6.68 09:48
30-01-2017 NSE 54521 942.00 5.14 11:51
30-01-2017 NSE 115402 942.10 10.87 11:42
30-01-2017 NSE 101260 947.50 9.59 12:52
30-01-2017 BSE 75000 947.00 7.1 15:00
27-01-2017 NSE 88556 927.35 8.21 09:19
27-01-2017 NSE 54739 935.00 5.12 09:15
27-01-2017 NSE 100616 935.75 9.42 10:55
27-01-2017 NSE 148483 945.00 14.03 14:28
27-01-2017 NSE 162596 945.50 15.37 14:04
25-01-2017 NSE 471627 937.35 44.21 15:25
24-01-2017 NSE 74316 942.70 7.01 09:58
24-01-2017 NSE 90516 943.00 8.54 12:32
24-01-2017 NSE 103253 943.00 9.74 13:28
24-01-2017 NSE 103253 944.45 9.75 09:42
24-01-2017 NSE 91348 946.10 8.64 15:25
23-01-2017 NSE 100656 952.30 9.59 09:47
23-01-2017 NSE 101526 953.75 9.68 10:04
23-01-2017 NSE 62887 955.45 6.01 11:23
20-01-2017 NSE 103144 948.60 9.78 15:01
19-01-2017 NSE 248507 949.70 23.6 14:07
17-01-2017 NSE 83186 955.20 7.95 15:15
17-01-2017 NSE 61158 957.40 5.86 13:46
17-01-2017 NSE 74742 959.25 7.17 09:56
17-01-2017 NSE 59610 959.50 5.72 12:55
17-01-2017 NSE 148196 959.95 14.23 09:40
17-01-2017 NSE 77217 960.00 7.41 11:55
16-01-2017 NSE 255239 954.40 24.36 09:19
16-01-2017 NSE 136716 956.35 13.07 14:51
16-01-2017 NSE 141915 958.05 13.6 09:50
16-01-2017 NSE 144165 959.00 13.83 10:19
16-01-2017 NSE 145909 959.50 14 09:41
16-01-2017 NSE 146810 959.75 14.09 11:29
16-01-2017 NSE 188396 959.85 18.08 14:13
16-01-2017 NSE 69886 960.05 6.71 11:15
16-01-2017 NSE 82418 960.25 7.91 11:01
16-01-2017 NSE 64799 961.85 6.23 12:29
16-01-2017 NSE 126844 963.00 12.22 13:00
13-01-2017 NSE 101124 970.45 9.81 14:21
13-01-2017 NSE 80851 970.60 7.85 14:15
13-01-2017 NSE 856641 971.00 83.18 10:29
13-01-2017 NSE 111996 971.80 10.88 14:54
13-01-2017 NSE 67332 973.75 6.56 15:16
13-01-2017 NSE 117000 974.55 11.4 13:59
13-01-2017 NSE 55632 975.85 5.43 13:10
13-01-2017 NSE 302420 977.80 29.57 13:04
13-01-2017 NSE 304689 977.85 29.79 10:50
13-01-2017 NSE 58846 977.95 5.75 13:37
13-01-2017 NSE 64668 979.95 6.34 12:05
13-01-2017 NSE 71080 980.95 6.97 11:05
13-01-2017 NSE 191574 983.00 18.83 11:13
13-01-2017 NSE 105235 991.60 10.44 10:23
13-01-2017 NSE 79913 994.05 7.94 09:34
13-01-2017 NSE 313586 1000.00 31.36 09:32
13-01-2017 NSE 59753 1001.35 5.98 09:33
13-01-2017 NSE 377366 1007.25 38.01 09:31
13-01-2017 NSE 49195 1017.25 5 09:27
13-01-2017 NSE 70856 1017.75 7.21 09:18
13-01-2017 NSE 57354 1024.50 5.88 09:20
13-01-2017 NSE 114579 1027.20 11.77 09:16
13-01-2017 NSE 52919 1029.60 5.45 09:15
11-01-2017 NSE 90655 965.30 8.75 12:03
11-01-2017 NSE 92234 966.60 8.92 10:48
11-01-2017 NSE 68872 967.00 6.66 13:28
11-01-2017 NSE 109956 967.25 10.64 14:17
11-01-2017 NSE 170379 967.30 16.48 14:32
11-01-2017 NSE 62956 967.65 6.09 14:48
11-01-2017 NSE 53156 968.40 5.15 10:23
11-01-2017 NSE 104637 968.50 10.13 09:55
11-01-2017 NSE 202824 968.90 19.65 15:28
11-01-2017 NSE 210812 969.00 20.43 15:01
11-01-2017 NSE 58411 969.00 5.66 15:17
11-01-2017 NSE 99008 969.00 9.59 15:20
11-01-2017 NSE 70285 969.10 6.81 15:24
11-01-2017 NSE 52533 969.15 5.09 15:24
11-01-2017 NSE 56592 969.35 5.49 15:05
10-01-2017 NSE 55079 969.00 5.34 14:55
10-01-2017 NSE 100819 969.55 9.77 14:50
10-01-2017 NSE 125013 969.95 12.13 14:44
10-01-2017 NSE 64521 970.55 6.26 15:40
10-01-2017 NSE 180595 970.75 17.53 15:26
10-01-2017 NSE 145884 970.90 14.16 15:17
10-01-2017 NSE 69303 972.20 6.74 14:12
10-01-2017 NSE 78424 972.25 7.62 14:09
10-01-2017 NSE 61892 972.50 6.02 13:52
10-01-2017 NSE 55427 973.00 5.39 13:24
10-01-2017 NSE 96862 973.80 9.43 11:20
10-01-2017 NSE 99030 974.00 9.65 11:03
10-01-2017 NSE 160387 974.15 15.62 13:08
10-01-2017 NSE 203686 974.20 19.84 12:47
10-01-2017 NSE 109045 974.25 10.62 12:28
10-01-2017 NSE 100200 974.35 9.76 10:38
10-01-2017 NSE 90275 974.45 8.8 12:52
10-01-2017 NSE 66673 974.85 6.5 10:02
10-01-2017 NSE 95471 975.40 9.31 09:56
10-01-2017 NSE 93396 978.00 9.13 09:37
10-01-2017 NSE 76660 979.15 7.51 09:29
10-01-2017 NSE 54689 980.30 5.36 09:22
09-01-2017 NSE 590460 967.75 57.14 12:52
09-01-2017 NSE 93356 967.85 9.04 10:44
09-01-2017 NSE 95214 968.95 9.23 11:05
09-01-2017 NSE 102499 969.80 9.94 11:34
09-01-2017 NSE 64006 970.10 6.21 14:18
09-01-2017 NSE 52312 971.00 5.08 14:41
09-01-2017 NSE 98979 971.55 9.62 09:28
06-01-2017 NSE 58987 969.80 5.72 10:54
06-01-2017 NSE 53398 970.85 5.18 15:16
06-01-2017 BSE 100001 970.75 9.71 11:25
05-01-2017 BSE 50525 1004.55 5.08 10:00
05-01-2017 BSE 126013 1004.80 12.66 09:57
05-01-2017 NSE 69073 1007.00 6.96 11:54
03-01-2017 NSE 284198 990.35 28.15 13:29
29-12-2016 NSE 120587 989.90 11.94 15:29
29-12-2016 NSE 61610 991.15 6.11 15:14
29-12-2016 BSE 55596 993.50 5.52 15:08
28-12-2016 BSE 336174 1002.45 33.7 13:01
28-12-2016 NSE 199791 995.30 19.89 15:19
28-12-2016 NSE 121927 1004.20 12.24 10:07
28-12-2016 NSE 89374 1005.95 8.99 10:34
27-12-2016 NSE 50510 994.10 5.02 13:48
27-12-2016 NSE 51681 995.00 5.14 14:00
26-12-2016 NSE 100712 981.45 9.88 12:13
23-12-2016 NSE 241208 988.45 23.84 12:57
22-12-2016 NSE 52744 985.75 5.2 12:42
22-12-2016 BSE 100000 996.00 9.96 10:47
21-12-2016 NSE 150064 1015.00 15.23 09:54
21-12-2016 NSE 50016 1015.00 5.08 10:15
21-12-2016 NSE 50889 1017.90 5.18 12:56
20-12-2016 NSE 150000 1006.50 15.1 09:53
20-12-2016 NSE 100177 1011.15 10.13 10:35
20-12-2016 NSE 50038 1012.00 5.06 10:40
19-12-2016 NSE 91116 998.50 9.1 09:47
16-12-2016 NSE 76426 1003.75 7.67 14:52
16-12-2016 NSE 59458 1004.00 5.97 10:42
16-12-2016 NSE 151052 1004.00 15.17 14:24
15-12-2016 NSE 120827 1015.80 12.27 10:32
14-12-2016 BSE 50000 1000.00 5 15:11
14-12-2016 NSE 81664 1000.50 8.17 15:19
13-12-2016 NSE 100100 977.00 9.78 12:59
13-12-2016 NSE 51971 990.05 5.15 15:17
13-12-2016 NSE 53500 990.10 5.3 15:21
09-12-2016 NSE 250109 985.00 24.64 09:15
09-12-2016 NSE 197049 990.00 19.51 15:10
09-12-2016 NSE 153121 995.75 15.25 13:42
09-12-2016 NSE 85869 996.50 8.56 11:18
09-12-2016 NSE 92857 1002.60 9.31 10:15
08-12-2016 NSE 100317 979.85 9.83 10:13
08-12-2016 NSE 135988 981.50 13.35 10:54
07-12-2016 NSE 104143 967.75 10.08 11:25
06-12-2016 NSE 51751 974.20 5.04 10:27
05-12-2016 NSE 250304 958.80 24 12:31
01-12-2016 NSE 250009 971.80 24.3 12:29
01-12-2016 NSE 71238 976.00 6.95 15:08
01-12-2016 NSE 101270 979.40 9.92 14:49
24-11-2016 NSE 177768 927.00 16.48 10:28
24-11-2016 NSE 162497 929.95 15.11 15:18
24-11-2016 NSE 501912 930.10 46.68 15:09
24-11-2016 NSE 1221406 932.00 113.84 13:36
24-11-2016 NSE 509635 932.00 47.5 13:50
24-11-2016 NSE 268518 932.40 25.04 13:44
24-11-2016 NSE 200130 936.00 18.73 12:30
24-11-2016 NSE 171508 936.70 16.07 14:53
24-11-2016 NSE 206232 936.85 19.32 12:50
24-11-2016 BSE 109907 936.65 10.29 14:28
23-11-2016 NSE 238434 917.05 21.87 12:26
23-11-2016 NSE 260119 918.50 23.89 13:18
23-11-2016 NSE 160679 920.00 14.78 15:09
22-11-2016 NSE 100110 921.00 9.22 09:16
22-11-2016 NSE 70009 922.90 6.46 09:17
21-11-2016 NSE 101252 918.10 9.3 14:50
21-11-2016 NSE 100004 923.00 9.23 12:36
17-11-2016 NSE 100430 937.50 9.42 13:12
16-11-2016 NSE 100729 949.90 9.57 12:22
16-11-2016 NSE 200014 950.00 19 12:11
16-11-2016 NSE 301953 951.10 28.72 12:24
15-11-2016 NSE 67713 936.20 6.34 12:38
09-11-2016 NSE 64505 949.95 6.13 14:08
09-11-2016 NSE 68007 956.95 6.51 10:55
09-11-2016 NSE 52732 962.30 5.07 11:03
08-11-2016 NSE 100117 983.00 9.84 09:21
08-11-2016 NSE 100043 984.95 9.85 09:26
02-11-2016 NSE 123353 981.80 12.11 12:13
02-11-2016 NSE 72778 983.05 7.15 10:15
01-11-2016 NSE 70845 990.70 7.02 11:04
01-11-2016 BSE 75000 992.60 7.44 14:46
28-10-2016 NSE 296133 997.45 29.54 15:06
27-10-2016 NSE 269601 1007.50 27.16 11:36
19-10-2016 NSE 76994 1041.10 8.02 15:25
19-10-2016 NSE 75871 1041.95 7.91 15:02
19-10-2016 NSE 76942 1042.00 8.02 15:16
19-10-2016 NSE 76454 1042.50 7.97 15:08
18-10-2016 NSE 375253 1029.05 38.62 11:34
18-10-2016 NSE 375280 1029.10 38.62 11:29
17-10-2016 NSE 100149 1024.00 10.26 13:50
17-10-2016 NSE 750068 1032.00 77.41 11:26
17-10-2016 NSE 75094 1033.00 7.76 11:38
17-10-2016 NSE 50027 1034.25 5.17 10:30
14-10-2016 NSE 87021 1025.00 8.92 10:26
14-10-2016 NSE 54848 1032.50 5.66 10:45
14-10-2016 NSE 75025 1039.35 7.8 11:59
14-10-2016 NSE 52753 1047.50 5.53 09:47
14-10-2016 NSE 57575 1008.90 5.81 09:51
14-10-2016 BSE 49500 1028.00 5.09 14:45
14-10-2016 BSE 70100 1036.00 7.26 11:02
14-10-2016 BSE 50000 1036.00 5.18 13:29
14-10-2016 BSE 50000 1038.00 5.19 14:34
14-10-2016 BSE 50000 1039.95 5.2 14:11
14-10-2016 BSE 70000 1040.00 7.28 11:59
14-10-2016 BSE 100186 1041.90 10.44 12:01
13-10-2016 BSE 50001 1047.75 5.24 09:51
13-10-2016 NSE 374937 1047.60 39.28 10:48
07-10-2016 BSE 169030 1028.55 17.39 09:30
04-10-2016 NSE 100003 1041.00 10.41 12:33
04-10-2016 NSE 100015 1041.00 10.41 12:55
04-10-2016 NSE 150258 1041.00 15.64 13:02
04-10-2016 NSE 50000 1042.65 5.21 11:06
04-10-2016 NSE 50426 1044.00 5.26 14:08
04-10-2016 NSE 50025 1044.05 5.22 14:04
04-10-2016 NSE 56244 1045.15 5.88 14:19
04-10-2016 NSE 82000 1048.00 8.59 15:05
30-09-2016 NSE 343196 1040.35 35.7 09:35
29-09-2016 NSE 70014 1031.00 7.22 14:37
29-09-2016 NSE 154677 1038.00 16.06 11:08
28-09-2016 NSE 50178 1039.00 5.21 12:53
28-09-2016 NSE 51500 1039.00 5.35 13:03
28-09-2016 NSE 50044 1039.00 5.2 13:10
28-09-2016 NSE 100915 1039.05 10.49 15:09
27-09-2016 NSE 75274 1039.95 7.83 14:11
27-09-2016 NSE 76153 1040.00 7.92 14:15
27-09-2016 NSE 50000 1040.00 5.2 15:21
27-09-2016 NSE 95266 1041.10 9.92 14:04
27-09-2016 NSE 61397 1044.25 6.41 13:29
26-09-2016 BSE 82037 1033.15 8.48 09:32
26-09-2016 BSE 310000 1034.75 32.08 09:34
26-09-2016 BSE 90000 1035.20 9.32 11:27
26-09-2016 BSE 110000 1036.00 11.4 11:36
19-09-2016 BSE 435000 1048.80 45.62 09:23
19-09-2016 NSE 100503 1065.60 10.71 11:49
16-09-2016 NSE 77306 1049.25 8.11 13:49
16-09-2016 NSE 52067 1056.10 5.5 15:26
16-09-2016 NSE 56075 1056.75 5.93 15:02
16-09-2016 NSE 50458 1058.30 5.34 15:24
16-09-2016 NSE 73041 1059.90 7.74 15:11
16-09-2016 NSE 57742 1061.50 6.13 15:14
16-09-2016 NSE 56333 1062.50 5.99 15:18
16-09-2016 NSE 51042 1063.35 5.43 15:19
16-09-2016 NSE 51631 1063.60 5.49 15:23
16-09-2016 NSE 97798 1064.00 10.41 15:21
16-09-2016 BSE 50000 1043.00 5.22 12:49
15-09-2016 NSE 58148 1038.00 6.04 13:39
15-09-2016 NSE 102706 1038.25 10.66 09:39
15-09-2016 NSE 130656 1038.65 13.57 11:10
15-09-2016 NSE 161396 1039.75 16.78 10:11
14-09-2016 NSE 78201 1051.40 8.22 14:52
09-09-2016 BSE 70000 1033.00 7.23 11:08
08-09-2016 BSE 80000 1034.80 8.28 12:57
08-09-2016 BSE 100000 1035.00 10.35 13:22
08-09-2016 BSE 100000 1035.00 10.35 14:04
08-09-2016 NSE 70316 1029.00 7.24 10:57
08-09-2016 NSE 76479 1029.70 7.88 10:58
08-09-2016 NSE 149515 1034.80 15.47 12:45
08-09-2016 NSE 150525 1035.05 15.58 14:00
08-09-2016 NSE 60501 1037.45 6.28 15:26
07-09-2016 NSE 194626 1045.00 20.34 09:43
07-09-2016 NSE 149203 1045.20 15.59 09:44
07-09-2016 NSE 101142 1051.35 10.63 11:33
07-09-2016 NSE 51068 1055.50 5.39 13:19
07-09-2016 NSE 50147 1055.75 5.29 12:30
06-09-2016 NSE 51123 1044.75 5.34 14:39
06-09-2016 NSE 50250 1045.00 5.25 14:19
06-09-2016 NSE 125525 1045.00 13.12 14:37
06-09-2016 BSE 96904 1044.70 10.12 11:56
02-09-2016 BSE 650015 1032.00 67.08 11:07
02-09-2016 BSE 291318 1032.00 30.06 11:14
31-08-2016 NSE 61005 1033.00 6.3 09:16
31-08-2016 NSE 60740 1034.85 6.29 10:19
31-08-2016 NSE 75075 1034.90 7.77 10:08
31-08-2016 NSE 83413 1035.00 8.63 10:15
30-08-2016 NSE 50109 1027.25 5.15 10:17
29-08-2016 NSE 173373 1017.55 17.64 11:47
29-08-2016 NSE 100616 1012.00 10.18 09:38
26-08-2016 NSE 51660 1018.10 5.26 15:01
26-08-2016 NSE 66305 1018.25 6.75 14:56
26-08-2016 NSE 72664 1024.60 7.45 13:15
23-08-2016 NSE 150565 1033.15 15.56 09:56
22-08-2016 NSE 51905 1015.10 5.27 10:01
22-08-2016 NSE 90698 1016.80 9.22 09:30
22-08-2016 NSE 59796 1018.00 6.09 09:33
22-08-2016 NSE 92267 1011.20 9.33 13:30
22-08-2016 NSE 50092 1011.45 5.07 13:02
22-08-2016 NSE 150798 1011.60 15.25 13:16
22-08-2016 NSE 50013 1011.65 5.06 13:08
22-08-2016 NSE 84477 1013.15 8.56 14:32
19-08-2016 NSE 50540 1033.40 5.22 09:34
18-08-2016 NSE 82802 1023.10 8.47 15:18
18-08-2016 NSE 423666 1023.45 43.36 15:19
18-08-2016 NSE 51527 1029.55 5.3 12:12
18-08-2016 NSE 50596 1029.60 5.21 12:31
18-08-2016 NSE 51486 1030.05 5.3 11:34
18-08-2016 NSE 115179 1033.95 11.91 11:13
17-08-2016 NSE 106812 1040.20 11.11 10:18
16-08-2016 NSE 101406 1042.65 10.57 09:40
16-08-2016 NSE 101766 1047.50 10.66 10:23
16-08-2016 NSE 76031 1047.70 7.97 11:57
16-08-2016 NSE 70969 1048.00 7.44 12:09
16-08-2016 BSE 48355 1036.15 5.01 09:22
12-08-2016 NSE 57159 1066.90 6.1 14:47
12-08-2016 NSE 62515 1070.00 6.69 13:20
12-08-2016 NSE 61411 1070.85 6.58 11:27
12-08-2016 NSE 52133 1071.00 5.58 11:02
12-08-2016 NSE 89298 1071.00 9.56 11:27
12-08-2016 NSE 100549 1071.50 10.77 11:14
11-08-2016 NSE 81324 1076.50 8.75 14:14
11-08-2016 NSE 50459 1080.25 5.45 13:35
11-08-2016 NSE 50673 1081.00 5.48 13:05
11-08-2016 BSE 100000 1077.00 10.77 15:26
10-08-2016 NSE 277291 1079.80 29.94 13:33
10-08-2016 NSE 401248 1080.00 43.33 12:51
09-08-2016 NSE 151285 1073.50 16.24 09:18
09-08-2016 NSE 122185 1075.10 13.14 10:47
09-08-2016 NSE 50231 1075.10 5.4 10:53
09-08-2016 NSE 50159 1077.00 5.4 13:32
09-08-2016 NSE 100331 1078.35 10.82 12:34
09-08-2016 NSE 50000 1078.50 5.39 12:35
09-08-2016 NSE 50000 1079.00 5.4 13:06
09-08-2016 NSE 69496 1083.20 7.53 11:19
08-08-2016 NSE 100436 1075.40 10.8 14:05
08-08-2016 BSE 899177 1067.50 95.99 09:42
03-08-2016 NSE 81297 1073.95 8.73 10:57
03-08-2016 NSE 59398 1074.00 6.38 11:25
03-08-2016 NSE 83196 1074.65 8.94 11:08
02-08-2016 NSE 76217 1079.40 8.23 09:39
02-08-2016 NSE 76176 1080.00 8.23 09:39
02-08-2016 NSE 120895 1080.00 13.06 11:22
02-08-2016 NSE 139591 1080.75 15.09 09:49
01-08-2016 NSE 51948 1073.10 5.57 13:30
01-08-2016 NSE 51247 1075.75 5.51 12:38
01-08-2016 NSE 47748 1076.35 5.14 12:21
01-08-2016 NSE 50482 1077.00 5.44 13:49
01-08-2016 NSE 234150 1078.50 25.25 14:03
01-08-2016 NSE 50139 1079.45 5.41 14:05
01-08-2016 NSE 50602 1079.50 5.46 11:35
01-08-2016 NSE 50400 1079.55 5.44 14:19
01-08-2016 NSE 50547 1080.00 5.46 10:39
01-08-2016 NSE 50665 1080.00 5.47 14:31
01-08-2016 NSE 50376 1085.00 5.47 14:47
29-07-2016 NSE 50595 1073.60 5.43 12:13
28-07-2016 NSE 100834 1079.40 10.88 13:28
28-07-2016 BSE 60000 1080.65 6.48 12:36
27-07-2016 NSE 72760 1082.75 7.88 13:07
27-07-2016 NSE 107597 1089.35 11.72 10:38
25-07-2016 NSE 51365 1067.25 5.48 10:00
22-07-2016 NSE 90806 1069.85 9.71 11:32
22-07-2016 NSE 150264 1069.90 16.08 11:32
22-07-2016 NSE 200672 1070.00 21.47 10:03
22-07-2016 NSE 100407 1070.00 10.74 13:09
21-07-2016 NSE 51361 1077.70 5.54 11:54
21-07-2016 BSE 722468 1082.50 78.21 09:26
20-07-2016 NSE 50454 1080.20 5.45 11:20
20-07-2016 NSE 75305 1081.00 8.14 11:28
19-07-2016 NSE 71278 1080.05 7.7 14:04
19-07-2016 NSE 150301 1083.05 16.28 11:11
19-07-2016 NSE 50806 1083.90 5.51 10:34
19-07-2016 NSE 50111 1083.95 5.43 10:20
19-07-2016 NSE 54169 1084.20 5.87 10:08
19-07-2016 BSE 204080 1080.00 22.04 11:40
19-07-2016 BSE 100000 1083.00 10.83 11:21
19-07-2016 BSE 100000 1084.00 10.84 10:50
18-07-2016 BSE 52676 1059.75 5.58 09:34
18-07-2016 BSE 75824 1066.50 8.09 09:44
18-07-2016 BSE 100050 1067.95 10.68 09:46
18-07-2016 BSE 162150 1071.00 17.37 12:10
18-07-2016 NSE 101130 1059.30 10.71 09:35
18-07-2016 NSE 102049 1065.00 10.87 09:28
18-07-2016 NSE 100746 1071.00 10.79 10:47
15-07-2016 NSE 52645 1060.05 5.58 10:59
15-07-2016 NSE 50960 1065.35 5.43 10:56
15-07-2016 NSE 83351 1070.80 8.93 10:18
15-07-2016 NSE 48178 1071.80 5.16 11:07
15-07-2016 NSE 52212 1072.10 5.6 15:01
15-07-2016 NSE 78624 1073.40 8.44 12:53
15-07-2016 NSE 51458 1074.50 5.53 15:06
15-07-2016 NSE 50859 1074.95 5.47 15:05
15-07-2016 NSE 51907 1075.05 5.58 15:02
15-07-2016 NSE 66853 1090.00 7.29 10:17
15-07-2016 NSE 61974 1102.50 6.83 10:13
15-07-2016 NSE 68883 1111.70 7.66 10:12
15-07-2016 NSE 49988 1123.00 5.61 10:11
15-07-2016 NSE 44043 1136.20 5 10:09
15-07-2016 NSE 138436 1162.95 16.1 10:06
15-07-2016 BSE 51106 1108.95 5.67 10:14
14-07-2016 NSE 400681 1180.00 47.28 13:28
14-07-2016 NSE 101008 1180.00 11.92 13:39
12-07-2016 NSE 100501 1171.00 11.77 10:50
12-07-2016 NSE 45013 1172.95 5.28 10:17
11-07-2016 NSE 47535 1169.00 5.56 12:19
11-07-2016 NSE 75017 1170.20 8.78 09:26
11-07-2016 NSE 100076 1170.75 11.72 09:56
08-07-2016 NSE 46375 1161.00 5.38 14:19
08-07-2016 NSE 53006 1164.00 6.17 09:31
08-07-2016 BSE 1122007 1161.85 130.36 09:17
08-07-2016 BSE 60059 1163.55 6.99 09:27
07-07-2016 NSE 52064 1159.00 6.03 14:31
07-07-2016 NSE 85471 1162.00 9.93 10:47
07-07-2016 NSE 90479 1164.75 10.54 09:35
05-07-2016 NSE 60159 1172.65 7.05 14:36
28-06-2016 NSE 90227 1158.10 10.45 12:15
28-06-2016 NSE 50049 1159.40 5.8 12:27
28-06-2016 NSE 100177 1160.00 11.62 12:11
28-06-2016 NSE 89779 1161.35 10.43 13:02
21-06-2016 NSE 100602 1205.75 12.13 11:50
21-06-2016 BSE 45000 1201.00 5.4 14:31
17-06-2016 NSE 160087 1180.00 18.89 10:52
17-06-2016 NSE 51858 1180.00 6.12 11:09
16-06-2016 NSE 60351 1178.20 7.11 12:34
15-06-2016 NSE 127463 1180.00 15.04 11:22
15-06-2016 NSE 91219 1180.00 10.76 13:48
15-06-2016 NSE 55128 1180.10 6.51 09:49
15-06-2016 NSE 50903 1181.00 6.01 09:42
15-06-2016 NSE 50365 1182.20 5.95 10:32
13-06-2016 NSE 150608 1175.50 17.7 10:06
09-06-2016 NSE 60474 1195.00 7.23 10:09
09-06-2016 NSE 50197 1195.00 6 10:24
09-06-2016 NSE 100619 1203.45 12.11 09:44
08-06-2016 NSE 51771 1240.25 6.42 14:35
06-06-2016 NSE 100372 1273.00 12.78 09:45
06-06-2016 NSE 201075 1273.30 25.6 10:13
02-06-2016 NSE 70334 1268.05 8.92 10:29
01-06-2016 NSE 64653 1260.50 8.15 12:02
31-05-2016 NSE 202233 1248.45 25.25 13:56
31-05-2016 NSE 41324 1249.50 5.16 13:59
30-05-2016 NSE 150090 1267.25 19.02 12:22
30-05-2016 NSE 126595 1267.75 16.05 12:10
27-05-2016 NSE 54672 1241.10 6.79 09:33
27-05-2016 NSE 53105 1256.40 6.67 13:48
25-05-2016 NSE 55055 1209.10 6.66 13:57
24-05-2016 NSE 50047 1185.00 5.93 13:37
16-05-2016 NSE 47272 1211.70 5.73 10:08
05-05-2016 BSE 148920 1183.65 17.63 11:48
05-05-2016 BSE 100000 1184.30 11.84 10:13
05-05-2016 BSE 199745 1192.55 23.82 09:17
04-05-2016 NSE 112596 1172.55 13.2 09:52
02-05-2016 NSE 71619 1198.35 8.58 09:34
02-05-2016 NSE 70544 1198.60 8.46 09:28
02-05-2016 NSE 123841 1200.80 14.87 11:10
29-04-2016 NSE 175046 1207.00 21.13 15:28
29-04-2016 NSE 49386 1208.00 5.97 15:19
29-04-2016 NSE 52242 1210.40 6.32 14:50
29-04-2016 NSE 50100 1214.75 6.09 11:50
28-04-2016 NSE 50312 1209.00 6.08 15:04
28-04-2016 NSE 43275 1210.00 5.24 15:03
28-04-2016 NSE 47098 1225.55 5.77 11:14
28-04-2016 BSE 50155 1210.85 6.07 15:13
28-04-2016 BSE 50000 1211.05 6.06 15:06
28-04-2016 BSE 71369 1211.50 8.65 15:21
28-04-2016 BSE 50000 1212.10 6.06 15:07
26-04-2016 NSE 51195 1217.90 6.24 12:19
25-04-2016 NSE 180704 1206.55 21.8 13:23
25-04-2016 NSE 320624 1207.00 38.7 12:45
22-04-2016 NSE 100003 1218.00 12.18 12:01
20-04-2016 NSE 108618 1234.00 13.4 10:40
18-04-2016 NSE 61281 1250.00 7.66 09:15
18-04-2016 NSE 58402 1263.15 7.38 09:16
13-04-2016 NSE 47218 1170.80 5.53 15:05
13-04-2016 NSE 161122 1173.50 18.91 14:21
13-04-2016 NSE 199778 1183.00 23.63 10:44
13-04-2016 BSE 50155 1169.60 5.87 13:48
13-04-2016 BSE 55010 1176.00 6.47 12:36
13-04-2016 BSE 56092 1178.95 6.61 12:36
12-04-2016 BSE 50000 1188.00 5.94 10:32
12-04-2016 NSE 50119 1188.00 5.95 11:41
11-04-2016 NSE 75127 1160.00 8.71 10:49
07-04-2016 NSE 100157 1181.00 11.83 12:08
07-04-2016 NSE 76216 1181.95 9.01 09:46
07-04-2016 BSE 450554 1175.60 52.97 09:46
05-04-2016 BSE 85754 1234.50 10.59 09:43
29-03-2016 NSE 70303 1215.00 8.54 14:21
28-03-2016 NSE 50093 1215.55 6.09 13:59
22-03-2016 NSE 105529 1181.45 12.47 10:26
18-03-2016 NSE 50091 1174.55 5.88 10:35
18-03-2016 NSE 75401 1187.45 8.95 14:59
16-03-2016 NSE 83205 1144.00 9.52 13:54
10-03-2016 NSE 50534 1142.50 5.77 11:35
10-03-2016 NSE 49373 1150.00 5.68 09:15
09-03-2016 NSE 51464 1168.95 6.02 13:23
08-03-2016 NSE 44732 1160.00 5.19 10:55
02-03-2016 NSE 52637 1130.50 5.95 11:31
01-03-2016 NSE 52647 1115.00 5.87 10:37
01-03-2016 NSE 151206 1115.50 16.87 13:15
29-02-2016 NSE 51581 1097.30 5.66 11:47
29-02-2016 NSE 46401 1109.50 5.15 10:39
25-02-2016 BSE 116914 1103.05 12.9 14:53
24-02-2016 BSE 50010 1136.55 5.68 10:13
24-02-2016 NSE 50497 1127.00 5.69 15:01
23-02-2016 NSE 44918 1125.00 5.05 12:38
17-02-2016 BSE 246001 1081.70 26.61 13:11
15-02-2016 BSE 1338400 1094.20 146.45 09:23
15-02-2016 NSE 60007 1089.50 6.54 10:36
15-02-2016 NSE 50093 1089.55 5.46 10:31
15-02-2016 NSE 100092 1093.00 10.94 11:18
11-02-2016 NSE 72717 1080.00 7.85 15:18
09-02-2016 NSE 51145 1104.00 5.65 11:42
09-02-2016 NSE 70353 1106.90 7.79 15:19
09-02-2016 NSE 70742 1107.10 7.83 15:14
09-02-2016 NSE 70128 1107.30 7.77 15:11
09-02-2016 NSE 60940 1109.00 6.76 13:00
09-02-2016 NSE 50304 1110.00 5.58 14:37
08-02-2016 NSE 153069 1155.00 17.68 15:01
08-02-2016 NSE 100087 1160.50 11.62 14:40
08-02-2016 NSE 100905 1161.60 11.72 09:42
08-02-2016 NSE 100721 1162.00 11.7 14:10
05-02-2016 NSE 43157 1173.50 5.06 15:17
05-02-2016 NSE 50282 1179.00 5.93 11:48
05-02-2016 NSE 50119 1179.40 5.91 11:34
03-02-2016 NSE 51038 1161.05 5.93 11:06
02-02-2016 NSE 50109 1184.00 5.93 13:36
02-02-2016 NSE 51855 1184.25 6.14 13:36
02-02-2016 NSE 42910 1184.90 5.08 10:43
02-02-2016 BSE 46000 1173.50 5.4 15:15
29-01-2016 NSE 61007 1142.00 6.97 10:29
28-01-2016 NSE 49379 1130.10 5.58 13:00
28-01-2016 NSE 50424 1131.05 5.7 13:15
28-01-2016 NSE 50287 1134.00 5.7 12:03
25-01-2016 NSE 90313 1135.00 10.25 12:53
21-01-2016 NSE 50045 1130.10 5.66 14:32
21-01-2016 NSE 52804 1134.00 5.99 09:52
20-01-2016 NSE 89297 1128.90 10.08 14:55
20-01-2016 NSE 83232 1133.65 9.44 11:53
20-01-2016 NSE 71588 1134.00 8.12 11:53
19-01-2016 BSE 90000 1141.50 10.27 09:19
19-01-2016 BSE 75115 1148.35 8.63 11:55
15-01-2016 NSE 52019 1144.95 5.96 12:24
15-01-2016 NSE 144048 1148.00 16.54 14:34
14-01-2016 NSE 65242 1128.60 7.36 09:39
14-01-2016 NSE 47254 1139.70 5.39 09:50
14-01-2016 BSE 208088 1127.30 23.46 15:22
14-01-2016 BSE 58463 1133.50 6.63 15:18
14-01-2016 BSE 127500 1146.55 14.62 13:47
14-01-2016 BSE 70208 1150.25 8.08 12:55
13-01-2016 NSE 50500 1073.00 5.42 14:09
13-01-2016 NSE 103568 1086.90 11.26 14:57
13-01-2016 NSE 200821 1089.35 21.88 14:42
12-01-2016 NSE 100104 1049.60 10.51 09:26
11-01-2016 NSE 53298 1055.00 5.62 15:15
11-01-2016 NSE 57049 1058.35 6.04 15:04
11-01-2016 NSE 50752 1059.25 5.38 15:00
11-01-2016 BSE 48497 1055.25 5.12 11:10
23-12-2015 NSE 50934 1099.65 5.6 14:45
23-12-2015 NSE 103172 1100.00 11.35 14:37
23-12-2015 NSE 55118 1100.35 6.06 15:02
22-12-2015 NSE 100683 1087.95 10.95 13:44
18-12-2015 NSE 53001 1080.50 5.73 15:16
18-12-2015 NSE 62188 1081.90 6.73 15:09
17-12-2015 BSE 91756 1097.25 10.07 13:21
09-12-2015 NSE 55525 1023.45 5.68 15:26
07-12-2015 NSE 138657 1054.00 14.61 12:35
04-12-2015 BSE 163852 1044.10 17.11 10:35
03-12-2015 BSE 70436 1064.00 7.49 09:34
30-11-2015 NSE 58484 1084.75 6.34 15:14
30-11-2015 NSE 50390 1085.15 5.47 15:13
30-11-2015 NSE 50741 1087.30 5.52 15:05
30-11-2015 NSE 50420 1092.90 5.51 15:26
30-11-2015 NSE 75692 1093.50 8.28 15:25
26-11-2015 NSE 51183 1049.50 5.37 12:27
26-11-2015 NSE 70745 1050.00 7.43 11:22
20-11-2015 NSE 140245 1049.00 14.71 09:31
19-11-2015 NSE 110666 1030.50 11.4 10:07
19-11-2015 NSE 100239 1040.00 10.42 12:36
19-11-2015 BSE 123546 1035.80 12.8 14:02
18-11-2015 NSE 124993 1034.00 12.92 11:52
17-11-2015 NSE 90224 1062.45 9.59 09:35
17-11-2015 BSE 67178 1060.20 7.12 09:40
16-11-2015 NSE 102065 1090.00 11.13 12:34
05-11-2015 BSE 77497 1136.50 8.81 10:29
27-10-2015 NSE 151400 1150.00 17.41 14:05
27-10-2015 NSE 101968 1150.00 11.73 15:12
27-10-2015 NSE 82587 1150.50 9.5 14:30
21-10-2015 NSE 101443 1139.00 11.55 11:52
20-10-2015 NSE 51809 1120.00 5.8 12:43
14-10-2015 NSE 50173 1109.35 5.57 10:38
09-10-2015 NSE 50789 1150.00 5.84 11:06
09-10-2015 BSE 70079 1150.00 8.06 10:24
09-10-2015 BSE 68000 1150.00 7.82 10:28
08-10-2015 NSE 185365 1133.00 21 15:17
08-10-2015 NSE 75281 1138.00 8.57 13:17
30-09-2015 NSE 102781 1149.10 11.81 12:11
30-09-2015 NSE 51181 1150.10 5.89 13:37
30-09-2015 NSE 50948 1151.25 5.87 13:35
29-09-2015 NSE 52498 1123.00 5.9 15:16
22-09-2015 NSE 399565 1127.00 45.03 10:27
21-09-2015 NSE 50759 1100.00 5.58 09:20
18-09-2015 NSE 303508 1112.00 33.75 11:09
18-09-2015 NSE 226251 1117.50 25.28 12:28
16-09-2015 NSE 53302 1100.00 5.86 11:54
16-09-2015 NSE 51338 1102.00 5.66 13:29
16-09-2015 NSE 50584 1102.50 5.58 13:29
16-09-2015 NSE 99719 1105.00 11.02 09:45
16-09-2015 BSE 72720 1100.00 8 11:43
16-09-2015 BSE 99972 1103.10 11.03 09:53
15-09-2015 NSE 227377 1099.05 24.99 15:19
15-09-2015 NSE 75054 1099.65 8.25 15:19
15-09-2015 NSE 160385 1100.00 17.64 13:17
14-09-2015 NSE 79745 1093.90 8.72 14:04
14-09-2015 NSE 285643 1100.00 31.42 15:16
11-09-2015 NSE 224770 1099.50 24.71 11:02
11-09-2015 NSE 250093 1100.00 27.51 10:44
11-09-2015 NSE 204029 1100.00 22.44 11:07
11-09-2015 NSE 203451 1100.00 22.38 11:41
09-09-2015 NSE 51472 1075.00 5.53 14:06
09-09-2015 NSE 102284 1079.15 11.04 13:35
09-09-2015 NSE 256404 1082.75 27.76 14:44
09-09-2015 NSE 100249 1083.50 10.86 14:45
09-09-2015 NSE 50033 1084.55 5.43 13:15
09-09-2015 NSE 52783 1089.00 5.75 12:49
09-09-2015 NSE 102007 1090.05 11.12 10:40
09-09-2015 NSE 51262 1091.00 5.59 12:00
03-09-2015 NSE 70432 1100.10 7.75 11:44
03-09-2015 NSE 102607 1101.10 11.3 13:51
03-09-2015 NSE 81937 1101.95 9.03 11:11
03-09-2015 NSE 200737 1102.45 22.13 09:29
03-09-2015 NSE 101013 1103.50 11.15 10:59
03-09-2015 NSE 55091 1105.00 6.09 09:42
27-08-2015 NSE 53864 1090.95 5.88 13:17
25-08-2015 NSE 167741 1079.95 18.12 12:47
18-08-2015 NSE 50323 1173.50 5.91 10:20
14-08-2015 NSE 50015 1156.20 5.78 10:19
13-08-2015 NSE 59814 1159.45 6.94 13:41
11-08-2015 NSE 53069 1103.50 5.86 11:25
07-08-2015 NSE 50911 1096.00 5.58 11:28
07-08-2015 NSE 51486 1096.30 5.64 11:01
07-08-2015 NSE 50082 1096.80 5.49 11:53
07-08-2015 NSE 50351 1096.95 5.52 10:46
03-08-2015 NSE 575941 1071.40 61.71 09:15
03-08-2015 NSE 637039 1074.80 68.47 09:15
31-07-2015 NSE 51554 1073.75 5.54 09:39
30-07-2015 NSE 202755 1073.70 21.77 14:47
28-07-2015 NSE 102239 1071.30 10.95 09:26
27-07-2015 BSE 91260 1065.00 9.72 15:10
24-07-2015 NSE 80783 1089.05 8.8 14:25
24-07-2015 NSE 50081 1090.00 5.46 14:47
23-07-2015 NSE 51165 1113.00 5.69 12:45
23-07-2015 NSE 50377 1113.50 5.61 12:46
22-07-2015 NSE 46569 1108.20 5.16 11:31
21-07-2015 NSE 55516 1047.65 5.82 09:15
21-07-2015 NSE 48009 1075.65 5.16 09:38
21-07-2015 NSE 195550 1098.50 21.48 10:56
21-07-2015 NSE 50889 1099.15 5.59 10:56
21-07-2015 NSE 201109 1099.35 22.11 11:45
21-07-2015 NSE 201363 1099.85 22.15 11:38
21-07-2015 NSE 201892 1100.00 22.21 11:26
21-07-2015 NSE 202654 1100.00 22.29 11:37
21-07-2015 NSE 200995 1100.00 22.11 11:51
21-07-2015 NSE 151317 1100.00 16.64 11:57
21-07-2015 NSE 102560 1100.00 11.28 12:07
21-07-2015 NSE 152327 1100.00 16.76 12:14
21-07-2015 NSE 92329 1100.30 10.16 11:56
21-07-2015 NSE 87127 1103.50 9.61 11:13
21-07-2015 NSE 45420 1106.05 5.02 13:01
21-07-2015 NSE 102241 1126.45 11.52 14:07
03-07-2015 NSE 90562 989.10 8.96 12:57
03-07-2015 NSE 81361 989.50 8.05 13:58
03-07-2015 NSE 90455 991.50 8.97 11:59
30-06-2015 NSE 54604 980.00 5.35 11:46
29-06-2015 NSE 80826 988.00 7.99 12:46
26-06-2015 NSE 150271 1003.00 15.07 09:51
26-06-2015 NSE 100300 1004.00 10.07 09:55
25-06-2015 NSE 200379 994.00 19.92 11:28
24-06-2015 NSE 150910 1003.10 15.14 12:53
24-06-2015 NSE 50000 1005.00 5.03 12:57
22-06-2015 NSE 50425 1011.00 5.1 14:29
17-06-2015 NSE 74119 1010.50 7.49 09:37
16-06-2015 NSE 52742 995.35 5.25 11:36
15-06-2015 NSE 50892 990.65 5.04 14:54
15-06-2015 NSE 50911 992.25 5.05 14:39
11-06-2015 NSE 72133 2000.00 14.43 14:08
11-06-2015 NSE 25000 2004.60 5.01 13:18
09-06-2015 NSE 50125 1990.00 9.97 11:20
09-06-2015 NSE 101138 1992.35 20.15 11:28
08-06-2015 NSE 50125 1996.00 10 14:16
08-06-2015 NSE 45205 2000.00 9.04 15:16
05-06-2015 NSE 29273 2019.00 5.91 12:36
04-06-2015 NSE 30291 2053.70 6.22 11:27
29-05-2015 NSE 45037 2035.00 9.17 11:15
29-05-2015 NSE 27659 2036.10 5.63 15:02
27-05-2015 NSE 26157 1959.55 5.13 12:00
27-05-2015 NSE 25767 1960.00 5.05 12:01
22-05-2015 NSE 34580 2045.00 7.07 10:06
22-05-2015 NSE 100021 2045.00 20.45 11:01
22-05-2015 NSE 141512 2045.00 28.94 11:07
22-05-2015 NSE 40144 2045.15 8.21 10:06
22-05-2015 NSE 80062 2046.15 16.38 09:35
22-05-2015 BSE 30000 2045.00 6.14 09:48
21-05-2015 NSE 325265 2045.00 66.52 14:50
21-05-2015 NSE 551767 2045.20 112.85 09:17
21-05-2015 NSE 58226 2046.00 11.91 10:32
21-05-2015 NSE 200093 2048.95 41 11:04
20-05-2015 NSE 100164 2045.00 20.48 14:10
20-05-2015 NSE 40575 2050.00 8.32 10:37
19-05-2015 NSE 43500 2012.00 8.75 10:41
19-05-2015 NSE 100954 2012.00 20.31 11:08
19-05-2015 NSE 25100 2012.15 5.05 11:08
19-05-2015 NSE 81495 2014.00 16.41 09:30
13-05-2015 NSE 50210 1949.20 9.79 10:52
13-05-2015 NSE 50067 1949.20 9.76 10:53
13-05-2015 NSE 50126 1949.20 9.77 13:50
13-05-2015 NSE 50196 1950.45 9.79 14:57
13-05-2015 NSE 50079 1950.50 9.77 13:49
13-05-2015 NSE 50418 1951.00 9.84 14:57
13-05-2015 BSE 545347 1956.50 106.7 09:38
12-05-2015 NSE 41818 1952.25 8.16 12:49
12-05-2015 NSE 30257 1953.10 5.91 14:42
08-05-2015 NSE 50050 1957.65 9.8 13:28
05-05-2015 NSE 49026 1975.00 9.68 09:49
05-05-2015 NSE 50119 1975.00 9.9 10:17
05-05-2015 NSE 77587 1975.00 15.32 11:31
05-05-2015 NSE 50078 1975.50 9.89 10:18
05-05-2015 NSE 50059 1976.50 9.89 11:05
05-05-2015 NSE 100442 1978.60 19.87 10:04
04-05-2015 NSE 48242 1961.95 9.46 09:26
04-05-2015 NSE 350151 1967.85 68.9 10:44
04-05-2015 NSE 68457 1968.00 13.47 11:11
04-05-2015 NSE 39028 1968.95 7.68 09:54
04-05-2015 NSE 50027 1969.00 9.85 09:54
04-05-2015 NSE 26113 1969.00 5.14 10:43
04-05-2015 NSE 91716 1969.00 18.06 11:18
04-05-2015 NSE 158797 1969.15 31.27 11:15
04-05-2015 NSE 26529 1969.50 5.22 10:11
04-05-2015 NSE 161455 1969.50 31.8 10:45
04-05-2015 NSE 126536 1970.00 24.93 10:49
04-05-2015 NSE 40000 1970.00 7.88 14:53
30-04-2015 NSE 51897 1942.90 10.08 13:35
30-04-2015 NSE 61325 1945.00 11.93 11:12
30-04-2015 BSE 38000 1937.00 7.36 15:19
30-04-2015 BSE 38000 1947.00 7.4 15:05
30-04-2015 BSE 38673 1948.00 7.53 14:36
28-04-2015 NSE 50606 1953.00 9.88 14:27
28-04-2015 NSE 100096 1958.00 19.6 13:47
27-04-2015 NSE 50015 1970.50 9.86 13:32
27-04-2015 NSE 37611 1970.50 7.41 13:36
27-04-2015 NSE 200734 1970.75 39.56 13:21
27-04-2015 NSE 50609 1978.00 10.01 14:45
27-04-2015 NSE 44074 1980.00 8.73 15:08
27-04-2015 BSE 60000 1970.05 11.82 13:03
24-04-2015 BSE 40000 2095.00 8.38 11:35
24-04-2015 BSE 65000 2100.00 13.65 11:50
24-04-2015 NSE 27765 2010.00 5.58 14:47
24-04-2015 NSE 27175 2075.75 5.64 14:18
24-04-2015 NSE 127358 2095.00 26.68 11:45
24-04-2015 NSE 27297 2106.35 5.75 14:18
24-04-2015 NSE 27786 2106.40 5.85 14:25
24-04-2015 NSE 242018 2106.85 50.99 13:22
24-04-2015 NSE 79346 2110.00 16.74 14:33
24-04-2015 NSE 25343 2110.05 5.35 14:33
24-04-2015 NSE 35728 2116.35 7.56 14:19
24-04-2015 NSE 37906 2117.50 8.03 14:32
24-04-2015 NSE 36258 2130.00 7.72 14:19
24-04-2015 NSE 71430 2138.70 15.28 12:06
23-04-2015 NSE 24890 2126.10 5.29 09:36
23-04-2015 NSE 32376 2127.65 6.89 10:43
23-04-2015 NSE 26216 2130.00 5.58 10:43
23-04-2015 NSE 37322 2130.35 7.95 09:36
23-04-2015 NSE 76062 2135.80 16.25 09:23
22-04-2015 NSE 45043 2113.60 9.52 13:26
22-04-2015 NSE 151857 2118.40 32.17 13:19
22-04-2015 NSE 75288 2124.80 16 12:46
22-04-2015 NSE 26873 2136.00 5.74 15:17
22-04-2015 NSE 50714 2139.00 10.85 15:13
21-04-2015 NSE 76051 2134.85 16.24 13:27
21-04-2015 NSE 29019 2135.00 6.2 10:06
21-04-2015 NSE 28047 2135.00 5.99 13:30
21-04-2015 NSE 23406 2139.50 5.01 14:35
21-04-2015 NSE 45006 2149.95 9.68 15:27
21-04-2015 BSE 70000 2137.00 14.96 13:57
20-04-2015 BSE 406123 2118.25 86.03 10:09
20-04-2015 BSE 137586 2126.00 29.25 13:53
20-04-2015 BSE 117000 2126.00 24.87 14:03
20-04-2015 NSE 45313 2121.00 9.61 11:47
20-04-2015 NSE 25020 2123.50 5.31 11:53
20-04-2015 NSE 24930 2124.10 5.3 11:38
20-04-2015 NSE 50819 2124.90 10.8 12:49
20-04-2015 NSE 49716 2125.00 10.56 11:26
20-04-2015 NSE 25081 2125.00 5.33 11:53
20-04-2015 NSE 25000 2125.00 5.31 11:55
20-04-2015 NSE 50566 2125.00 10.75 12:32
20-04-2015 NSE 40588 2125.00 8.62 12:37
20-04-2015 NSE 30014 2125.85 6.38 12:27
20-04-2015 NSE 45600 2126.50 9.7 11:36
20-04-2015 NSE 26336 2127.00 5.6 14:42
20-04-2015 NSE 25325 2129.00 5.39 09:43
20-04-2015 NSE 75572 2129.25 16.09 09:53
20-04-2015 NSE 25227 2129.70 5.37 09:42
20-04-2015 NSE 26361 2129.80 5.61 09:42
20-04-2015 NSE 33084 2129.95 7.05 15:17
20-04-2015 NSE 25030 2130.00 5.33 09:43
20-04-2015 NSE 25000 2130.00 5.33 09:44
16-04-2015 NSE 35022 2163.00 7.58 12:50
16-04-2015 NSE 25229 2164.90 5.46 13:25
16-04-2015 NSE 25000 2165.00 5.41 12:45
16-04-2015 NSE 25000 2165.00 5.41 12:57
16-04-2015 NSE 25039 2167.00 5.43 13:48
16-04-2015 NSE 25000 2170.00 5.43 11:04
16-04-2015 NSE 30000 2170.00 6.51 11:07
16-04-2015 NSE 25248 2220.00 5.61 09:40
10-04-2015 NSE 50081 2228.00 11.16 11:45
10-04-2015 NSE 50521 2228.00 11.26 11:49
10-04-2015 NSE 100492 2228.00 22.39 11:51
10-04-2015 NSE 100676 2228.00 22.43 13:40
10-04-2015 NSE 46051 2229.00 10.26 14:22
09-04-2015 NSE 120361 2198.75 26.46 14:18
09-04-2015 NSE 200241 2199.55 44.04 11:41
09-04-2015 NSE 80899 2199.95 17.8 14:18
09-04-2015 NSE 423281 2200.00 93.12 12:02
09-04-2015 NSE 160118 2200.00 35.23 14:21
09-04-2015 NSE 31180 2200.10 6.86 12:38
09-04-2015 NSE 152877 2204.55 33.7 13:58
09-04-2015 NSE 100457 2215.35 22.25 15:15
08-04-2015 NSE 23503 2178.95 5.12 09:47
08-04-2015 NSE 80411 2180.00 17.53 09:47
08-04-2015 NSE 41662 2180.95 9.09 09:20
08-04-2015 NSE 40058 2181.00 8.74 09:20
08-04-2015 NSE 40187 2192.20 8.81 11:14
08-04-2015 NSE 60193 2193.50 13.2 11:14
08-04-2015 NSE 50183 2196.00 11.02 14:55
08-04-2015 NSE 80793 2197.00 17.75 11:55
08-04-2015 NSE 40034 2197.00 8.8 14:58
08-04-2015 NSE 44393 2198.90 9.76 12:34
07-04-2015 NSE 30196 2162.00 6.53 15:21
06-04-2015 NSE 31142 2164.75 6.74 12:09
06-04-2015 NSE 133293 2165.00 28.86 12:09
01-04-2015 NSE 228455 2165.75 49.48 14:56
01-04-2015 BSE 42198 2173.50 9.17 10:05
26-03-2015 NSE 64370 2159.00 13.9 12:38
25-03-2015 NSE 42443 2210.90 9.38 12:47
25-03-2015 NSE 30275 2214.75 6.71 10:40
24-03-2015 NSE 65730 2223.50 14.62 09:52
10-03-2015 NSE 25000 2202.00 5.51 14:12
10-03-2015 NSE 24694 2202.00 5.44 14:21
10-03-2015 NSE 25040 2203.80 5.52 14:15
05-03-2015 NSE 79030 2263.00 17.88 11:38
05-03-2015 NSE 34479 2263.00 7.8 12:46
04-03-2015 NSE 22178 2257.00 5.01 14:50
03-03-2015 NSE 121967 2293.10 27.97 14:56
28-02-2015 NSE 144404 2289.80 33.07 15:18
25-02-2015 NSE 24160 2301.00 5.56 10:13
25-02-2015 NSE 29349 2321.50 6.81 13:41
25-02-2015 BSE 74565 2317.00 17.28 11:08
23-02-2015 NSE 51153 2301.50 11.77 09:37
20-02-2015 NSE 100562 2290.00 23.03 13:09
20-02-2015 NSE 50020 2293.80 11.47 12:55
20-02-2015 NSE 215014 2295.00 49.35 12:53
20-02-2015 NSE 39303 2295.00 9.02 14:04
19-02-2015 NSE 42695 2304.00 9.84 09:21
19-02-2015 NSE 57935 2305.75 13.36 09:21
19-02-2015 NSE 99330 2318.00 23.02 09:56
19-02-2015 NSE 51073 2324.95 11.87 10:51
19-02-2015 NSE 45487 2325.00 10.58 11:07
19-02-2015 NSE 53710 2325.00 12.49 11:13
19-02-2015 NSE 30000 2327.00 6.98 13:15
18-02-2015 NSE 393860 2280.00 89.8 13:56
16-02-2015 NSE 23713 2278.10 5.4 12:09
16-02-2015 NSE 30269 2280.00 6.9 12:00
16-02-2015 NSE 26009 2280.00 5.93 12:01
13-02-2015 BSE 54990 2317.50 12.74 12:19
12-02-2015 NSE 31789 2307.20 7.33 11:10
11-02-2015 NSE 50160 2277.85 11.43 14:26
10-02-2015 NSE 40117 2256.00 9.05 12:15
06-02-2015 NSE 36378 2215.20 8.06 10:49
05-02-2015 NSE 175901 2168.00 38.14 10:56
05-02-2015 BSE 46061 2158.40 9.94 09:53
04-02-2015 NSE 113844 2149.00 24.47 13:18
03-02-2015 NSE 151176 2115.15 31.98 11:39
02-02-2015 NSE 80176 2135.00 17.12 09:39
02-02-2015 NSE 120593 2136.35 25.76 09:39
02-02-2015 NSE 201916 2138.55 43.18 10:20
02-02-2015 NSE 54190 2147.55 11.64 14:15
02-02-2015 NSE 40530 2147.60 8.7 14:15
02-02-2015 NSE 40000 2149.50 8.6 11:46
02-02-2015 NSE 25201 2149.50 5.42 12:02
02-02-2015 NSE 25218 2149.80 5.42 12:31
02-02-2015 NSE 40000 2150.00 8.6 14:15
30-01-2015 NSE 35570 2140.80 7.61 15:00
30-01-2015 NSE 100056 2148.00 21.49 09:30
30-01-2015 NSE 110370 2161.50 23.86 09:15
30-01-2015 BSE 200000 2157.15 43.14 09:20
29-01-2015 NSE 31245 2135.00 6.67 11:24
29-01-2015 NSE 25000 2135.00 5.34 11:25
29-01-2015 NSE 25000 2135.00 5.34 11:26
29-01-2015 NSE 178671 2136.00 38.16 14:00
28-01-2015 NSE 123351 2141.80 26.42 11:54
28-01-2015 NSE 35176 2142.00 7.53 11:55
28-01-2015 NSE 60792 2142.00 13.02 14:54
28-01-2015 NSE 45112 2142.00 9.66 14:55
28-01-2015 NSE 27219 2143.55 5.83 15:00
27-01-2015 NSE 24711 2133.95 5.27 12:09
27-01-2015 NSE 40022 2137.00 8.55 15:09
22-01-2015 NSE 122759 2193.00 26.92 11:04
22-01-2015 NSE 175097 2193.00 38.4 11:27
22-01-2015 NSE 151821 2196.10 33.34 12:40
21-01-2015 NSE 200240 2126.00 42.57 09:22
21-01-2015 NSE 181485 2126.05 38.58 09:28
21-01-2015 BSE 265998 2165.00 57.59 15:06
20-01-2015 NSE 25414 2110.75 5.36 12:42
20-01-2015 NSE 75383 2112.00 15.92 12:46
16-01-2015 NSE 75151 2123.00 15.95 14:43
16-01-2015 NSE 100074 2124.95 21.27 10:45
16-01-2015 NSE 30146 2124.95 6.41 10:50
16-01-2015 NSE 50000 2125.00 10.63 12:36
16-01-2015 NSE 50486 2125.00 10.73 13:41
16-01-2015 NSE 100038 2128.35 21.29 10:06
15-01-2015 NSE 38719 2128.00 8.24 09:39
15-01-2015 NSE 34216 2135.00 7.31 11:39
14-01-2015 NSE 150170 2101.00 31.55 09:45
14-01-2015 NSE 40294 2103.00 8.47 09:46
14-01-2015 NSE 100543 2103.05 21.14 09:45
13-01-2015 NSE 51329 2089.85 10.73 10:34
13-01-2015 NSE 94183 2090.00 19.68 10:53
12-01-2015 NSE 25848 2077.70 5.37 09:46
09-01-2015 NSE 28843 1937.70 5.59 12:33
09-01-2015 NSE 26488 1941.10 5.14 12:04
09-01-2015 NSE 36495 1951.00 7.12 12:04
09-01-2015 NSE 26421 1981.25 5.23 12:45
09-01-2015 NSE 36668 1994.95 7.32 12:51
09-01-2015 NSE 24934 2050.00 5.11 12:58
09-01-2015 NSE 25427 2050.00 5.21 13:53
09-01-2015 NSE 201108 2053.00 41.29 14:46
08-01-2015 NSE 50100 1961.10 9.83 13:40
08-01-2015 NSE 53743 1974.80 10.61 10:25
08-01-2015 NSE 100063 1975.00 19.76 09:57
08-01-2015 NSE 50250 1975.00 9.92 10:18
08-01-2015 NSE 100036 1977.65 19.78 09:40
08-01-2015 NSE 125346 1978.00 24.79 09:40
08-01-2015 NSE 50264 1980.00 9.95 09:31
08-01-2015 NSE 100332 1981.00 19.88 09:30
08-01-2015 NSE 50000 1981.00 9.91 09:31
08-01-2015 NSE 87203 1989.00 17.34 09:20
08-01-2015 BSE 50000 1956.00 9.78 11:20
08-01-2015 BSE 50000 1958.00 9.79 11:36
08-01-2015 BSE 100000 1958.00 19.58 11:41
08-01-2015 BSE 50000 1959.00 9.8 11:27
08-01-2015 BSE 50028 1964.45 9.83 11:09
08-01-2015 BSE 50000 1965.00 9.83 11:13
08-01-2015 BSE 50000 1965.00 9.83 11:46
08-01-2015 BSE 29971 1965.00 5.89 11:57
08-01-2015 BSE 45000 1967.00 8.85 12:54
08-01-2015 BSE 45011 1967.05 8.85 12:54
07-01-2015 BSE 50000 1960.00 9.8 13:57
07-01-2015 BSE 50000 1963.00 9.82 14:25
07-01-2015 BSE 75000 1965.00 14.74 09:19
07-01-2015 BSE 50001 1965.00 9.83 09:32
07-01-2015 BSE 100000 1965.00 19.65 14:26
07-01-2015 BSE 50000 1967.00 9.84 10:52
07-01-2015 BSE 73659 1970.00 14.51 09:28
06-01-2015 NSE 50600 1954.75 9.89 11:04
05-01-2015 NSE 40164 1987.50 7.98 14:49
05-01-2015 NSE 40451 1987.50 8.04 14:50
05-01-2015 NSE 40000 2004.25 8.02 13:40
05-01-2015 NSE 40161 2005.35 8.05 11:46
05-01-2015 NSE 40037 2005.75 8.03 11:46
02-01-2015 NSE 50000 1999.50 10 14:36
02-01-2015 NSE 33064 2005.10 6.63 13:20
31-12-2014 NSE 100185 1965.70 19.69 09:37
31-12-2014 NSE 141588 1969.85 27.89 13:42
31-12-2014 NSE 139074 1970.00 27.4 12:34
31-12-2014 BSE 50000 1961.00 9.81 09:43
31-12-2014 BSE 49928 1962.25 9.8 09:30
31-12-2014 BSE 50000 1965.50 9.83 13:30
31-12-2014 BSE 50000 1967.20 9.84 09:54
31-12-2014 BSE 50000 1967.25 9.84 13:15
31-12-2014 BSE 50000 1967.50 9.84 12:58
31-12-2014 BSE 50000 1968.55 9.84 10:05
31-12-2014 BSE 50000 1969.00 9.85 14:40
31-12-2014 BSE 50000 1969.50 9.85 10:00
31-12-2014 BSE 50000 1970.00 9.85 11:44
31-12-2014 BSE 50000 1970.50 9.85 12:13
31-12-2014 BSE 50000 1970.50 9.85 12:30
31-12-2014 BSE 50000 1970.50 9.85 12:44
31-12-2014 BSE 50000 1971.25 9.86 11:33
31-12-2014 BSE 50000 1973.00 9.87 10:13
29-12-2014 BSE 1000000 10.15 1.02 12:21
29-12-2014 BSE 813750 10.15 0.83 12:23
29-12-2014 BSE 1000000 10.18 1.02 12:17
29-12-2014 BSE 38000 1958.00 7.44 11:46
29-12-2014 NSE 39647 1955.00 7.75 11:01
24-12-2014 NSE 49672 1964.45 9.76 12:20
24-12-2014 NSE 50200 1965.00 9.86 12:19
23-12-2014 NSE 40676 2004.80 8.15 11:49
22-12-2014 NSE 30004 1978.50 5.94 11:15
22-12-2014 NSE 378399 1981.50 74.98 11:33
19-12-2014 NSE 50678 1994.00 10.11 12:02
19-12-2014 NSE 40025 1994.95 7.98 12:15
19-12-2014 BSE 100000 1987.50 19.88 10:58
19-12-2014 BSE 100000 1989.00 19.89 11:07
19-12-2014 BSE 100000 1989.00 19.89 11:36
19-12-2014 BSE 100000 1994.00 19.94 12:48
19-12-2014 BSE 99998 2002.00 20.02 15:12
18-12-2014 NSE 1538616 1961.00 301.72 14:23
18-12-2014 NSE 31545 1962.00 6.19 14:01
18-12-2014 NSE 201447 1970.50 39.7 13:45
17-12-2014 NSE 110633 1936.00 21.42 09:15
17-12-2014 NSE 40344 1937.00 7.81 15:10
17-12-2014 NSE 40128 1937.35 7.77 13:26
17-12-2014 NSE 101103 1938.05 19.59 12:20
17-12-2014 NSE 100011 1947.00 19.47 09:34
16-12-2014 NSE 30000 1939.50 5.82 14:41
16-12-2014 NSE 50369 1939.80 9.77 11:36
16-12-2014 NSE 50085 1940.00 9.72 09:40
16-12-2014 NSE 90050 1941.00 17.48 11:28
16-12-2014 NSE 28113 1943.00 5.46 10:42
16-12-2014 NSE 400032 1944.50 77.79 10:46
16-12-2014 NSE 46604 1945.00 9.06 13:19
16-12-2014 NSE 30058 1945.50 5.85 12:26
16-12-2014 NSE 30325 1946.00 5.9 12:25
15-12-2014 NSE 30726 1916.10 5.89 12:02
15-12-2014 NSE 60000 1918.35 11.51 13:17
15-12-2014 NSE 49413 1919.50 9.48 11:04
15-12-2014 NSE 40204 1925.00 7.74 14:05
15-12-2014 NSE 32022 1926.30 6.17 14:01
15-12-2014 NSE 26802 1933.80 5.18 09:21
15-12-2014 NSE 27904 1946.00 5.43 09:18
12-12-2014 NSE 102510 1938.00 19.87 15:10
12-12-2014 NSE 250513 1938.40 48.56 15:18
12-12-2014 NSE 100019 1939.50 19.4 15:04
12-12-2014 NSE 71489 1950.00 13.94 09:56
12-12-2014 NSE 110993 1952.25 21.67 09:35
12-12-2014 NSE 184521 1953.25 36.04 09:35
11-12-2014 BSE 75000 1927.00 14.45 11:18
11-12-2014 BSE 100076 1928.40 19.3 11:29
10-12-2014 BSE 45000 1963.25 8.83 15:07
10-12-2014 BSE 35000 1963.35 6.87 15:20
10-12-2014 BSE 41723 1963.40 8.19 15:24
10-12-2014 BSE 45000 1963.75 8.84 15:15
10-12-2014 BSE 45000 1964.55 8.84 15:00
10-12-2014 NSE 43000 1965.50 8.45 14:44
10-12-2014 NSE 80000 1967.50 15.74 11:44
10-12-2014 NSE 50002 1980.00 9.9 09:35
09-12-2014 NSE 100025 1960.00 19.6 13:21
08-12-2014 NSE 27727 1967.05 5.45 13:56
08-12-2014 NSE 29766 1972.90 5.87 14:36
08-12-2014 NSE 2392721 1988.00 475.67 09:15
08-12-2014 NSE 1505172 1991.00 299.68 09:15
08-12-2014 NSE 1674584 2000.00 334.92 09:15
08-12-2014 NSE 27675 2000.00 5.54 11:06
08-12-2014 NSE 1492240 2000.90 298.58 09:15
08-12-2014 NSE 25610 2014.15 5.16 09:15
08-12-2014 NSE 678930 2014.45 136.77 09:15
04-12-2014 NSE 101290 2113.95 21.41 11:43
04-12-2014 NSE 50001 2115.00 10.58 12:28
04-12-2014 NSE 50611 2116.40 10.71 12:29
01-12-2014 BSE 12200 4366.20 5.33 13:20
01-12-2014 BSE 11613 4366.20 5.07 13:21
01-12-2014 BSE 20000 4366.50 8.73 13:19
01-12-2014 NSE 50000 4365.00 21.83 13:27
27-11-2014 NSE 13742 4367.20 6 15:24
21-11-2014 NSE 28993 4151.60 12.04 14:53
21-11-2014 NSE 75125 4153.00 31.2 13:33
14-11-2014 NSE 30900 4190.00 12.95 13:03
12-11-2014 NSE 12435 4149.70 5.16 10:01
07-11-2014 NSE 70342 4144.80 29.16 09:19
07-11-2014 NSE 12222 4145.00 5.07 09:21
07-11-2014 NSE 12163 4135.15 5.03 09:16
07-11-2014 NSE 70317 4144.85 29.15 09:20
07-11-2014 NSE 15386 4162.90 6.41 09:42
07-11-2014 NSE 1246163 4166.60 519.23 15:41
07-11-2014 NSE 1246198 4166.60 519.24 15:43
07-11-2014 NSE 1246232 4166.60 519.26 15:46
05-11-2014 NSE 81700 4078.00 33.32 09:35
30-10-2014 NSE 19914 3966.00 7.9 13:38
28-10-2014 NSE 20160 3782.00 7.62 14:26
28-10-2014 NSE 20081 3788.00 7.61 15:02
21-10-2014 NSE 581588 3738.00 217.4 14:49
21-10-2014 NSE 401745 3734.80 150.04 14:49
17-10-2014 NSE 62026 3875.00 24.04 10:01
10-10-2014 NSE 14782 3881.70 5.74 12:38
10-10-2014 NSE 18708 3851.05 7.2 10:37
10-10-2014 NSE 23198 3857.65 8.95 09:58
10-10-2014 NSE 15226 3746.75 5.7 09:17
10-10-2014 NSE 18153 3886.00 7.05 10:10
10-10-2014 NSE 15336 3895.00 5.97 12:39
10-10-2014 NSE 15314 3716.60 5.69 09:18
09-10-2014 BSE 20005 3643.50 7.29 13:51
08-10-2014 BSE 25000 3653.00 9.13 13:50
08-10-2014 BSE 50000 3718.00 18.59 10:19
08-10-2014 NSE 20126 3737.00 7.52 10:02
08-10-2014 NSE 20700 3658.65 7.57 14:30
07-10-2014 BSE 98000 3858.00 37.81 09:54
07-10-2014 NSE 15531 3855.25 5.99 12:43
07-10-2014 NSE 15397 3840.00 5.91 14:49
07-10-2014 NSE 16707 3849.40 6.43 13:33
07-10-2014 NSE 20001 3848.00 7.7 13:33
07-10-2014 NSE 20092 3861.40 7.76 12:18
07-10-2014 NSE 20375 3860.00 7.86 11:35
07-10-2014 NSE 20000 3880.00 7.76 11:02
26-09-2014 NSE 15124 3680.00 5.57 15:13
26-09-2014 NSE 24629 3682.15 9.07 09:57
23-09-2014 NSE 100133 3670.25 36.75 09:56
23-09-2014 NSE 48000 3670.25 17.62 10:00
19-09-2014 NSE 22232 3759.10 8.36 13:13
17-09-2014 NSE 288360 3740.70 107.87 15:23
17-09-2014 NSE 16168 3698.00 5.98 10:27
08-09-2014 NSE 20885 3750.00 7.83 10:31
04-09-2014 NSE 79342 3711.00 29.44 11:38
03-09-2014 NSE 51115 3695.50 18.89 12:51
02-09-2014 BSE 56295 3574.00 20.12 09:28
22-08-2014 BSE 18738 3602.00 6.75 14:46
18-08-2014 NSE 23602 3570.70 8.43 14:25
12-08-2014 NSE 15100 3546.60 5.36 12:42
12-08-2014 NSE 45225 3558.05 16.09 11:17
12-08-2014 NSE 27366 3563.00 9.75 10:10
12-08-2014 NSE 21293 3571.85 7.61 09:23
12-08-2014 NSE 21916 3572.00 7.83 09:23
07-08-2014 NSE 15529 3519.00 5.46 11:09
06-08-2014 NSE 21108 3549.95 7.49 11:00
06-08-2014 NSE 16263 3550.00 5.77 11:34
05-08-2014 NSE 75068 3488.35 26.19 13:51
05-08-2014 NSE 25186 3500.60 8.82 10:44
04-08-2014 BSE 22005 3377.80 7.43 10:46
31-07-2014 NSE 25045 3347.00 8.38 09:36
31-07-2014 NSE 25178 3365.45 8.47 12:33
30-07-2014 NSE 49644 3363.00 16.7 13:58
30-07-2014 NSE 50358 3374.00 16.99 11:07
30-07-2014 NSE 100008 3380.00 33.8 09:41
30-07-2014 BSE 22804 3380.30 7.71 09:29
25-07-2014 NSE 25175 3335.05 8.4 12:44
22-07-2014 NSE 30346 3208.00 9.73 10:24
22-07-2014 NSE 100050 3208.00 32.1 10:25
22-07-2014 NSE 36629 3215.50 11.78 13:59
21-07-2014 NSE 87330 3248.00 28.36 10:52
21-07-2014 NSE 100388 3254.00 32.67 10:40
15-07-2014 NSE 25392 3225.00 8.19 14:28
14-07-2014 NSE 22294 3225.00 7.19 11:59
14-07-2014 NSE 16041 3225.00 5.17 13:44
11-07-2014 NSE 19660 3327.00 6.54 09:54
03-07-2014 NSE 20002 3201.00 6.4 10:42
03-07-2014 NSE 20002 3201.00 6.4 10:42:32
03-07-2014 NSE 20159 3203.00 6.46 11:45
03-07-2014 NSE 20159 3203.00 6.46 11:45:09
03-07-2014 NSE 20000 3209.00 6.42 11:58
03-07-2014 NSE 20000 3209.00 6.42 11:58:14
03-07-2014 NSE 20151 3220.35 6.49 09:43
03-07-2014 NSE 20151 3220.35 6.49 09:43:41
26-06-2014 NSE 15818 3175.05 5.02 15:24:05
26-06-2014 NSE 18197 3176.15 5.78 15:24:14
26-06-2014 NSE 18696 3183.00 5.95 15:28:26
20-06-2014 NSE 25277 3318.00 8.39 14:51
20-06-2014 NSE 25277 3318.00 8.39 14:51:35
20-06-2014 NSE 25012 3318.00 8.3 14:51:36
20-06-2014 NSE 22240 3318.00 7.38 15:21
20-06-2014 NSE 22485 3318.00 7.46 15:21:59
20-06-2014 NSE 23071 3318.00 7.65 15:22:04
18-06-2014 NSE 50014 3236.00 16.18 11:56
18-06-2014 NSE 50014 3236.00 16.18 11:56:51
18-06-2014 NSE 25055 3239.90 8.12 12:33
18-06-2014 NSE 25055 3239.90 8.12 12:33:26
18-06-2014 NSE 26050 3240.00 8.44 10:59
18-06-2014 NSE 26050 3240.00 8.44 10:59:50
18-06-2014 NSE 17211 3241.40 5.58 12:33
18-06-2014 NSE 17211 3241.40 5.58 12:33:34
18-06-2014 NSE 21288 3243.75 6.91 11:22
18-06-2014 NSE 21288 3243.75 6.91 11:22:02
18-06-2014 NSE 25818 3254.55 8.4 09:36
18-06-2014 NSE 25818 3254.55 8.4 09:36:00
18-06-2014 NSE 25491 3255.95 8.3 10:42
18-06-2014 NSE 25491 3255.95 8.3 10:42:00
17-06-2014 NSE 50446 3255.15 16.42 11:21
17-06-2014 NSE 50446 3255.15 16.42 11:21:33
16-06-2014 NSE 50127 3232.45 16.2 10:55
16-06-2014 NSE 50127 3232.45 16.2 10:55:47
12-06-2014 NSE 19156 3257.60 6.24 09:15:49
12-06-2014 NSE 16026 3260.30 5.22 09:15:48
12-06-2014 NSE 22899 3270.05 7.49 09:15:44
12-06-2014 NSE 44192 3272.00 14.46 09:15:40
12-06-2014 NSE 22346 3273.30 7.31 09:15:42
12-06-2014 NSE 54060 3275.25 17.71 09:15:35
12-06-2014 NSE 15800 3291.60 5.2 09:15:36
11-06-2014 NSE 23967 3152.25 7.55 09:25:55
11-06-2014 NSE 16513 3152.60 5.21 09:25:55
11-06-2014 NSE 24251 3152.95 7.65 09:25:56
11-06-2014 NSE 16277 3153.15 5.13 09:25:57
11-06-2014 NSE 18285 3158.50 5.78 09:27:09
11-06-2014 NSE 16591 3160.30 5.24 09:26:48
11-06-2014 NSE 19291 3166.00 6.11 09:27:21
11-06-2014 NSE 24071 3168.00 7.63 09:27:24
11-06-2014 NSE 18534 3169.20 5.87 09:27:47
30-05-2014 BSE 250137 2900.00 72.54 09:16
30-05-2014 BSE 250137 2900.00 72.54 09:16:00
30-05-2014 BSE 215008 2900.00 62.35 09:16:01
30-05-2014 BSE 33408 2900.00 9.69 09:16:24
30-05-2014 BSE 139330 2900.00 40.41 12:10
30-05-2014 BSE 139330 2900.00 40.41 12:10:01
30-05-2014 BSE 25197 2922.75 7.36 09:16
30-05-2014 BSE 25197 2922.75 7.36 09:16:01
30-05-2014 BSE 126515 2936.95 37.16 12:10
30-05-2014 BSE 126515 2936.95 37.16 12:10:01
30-05-2014 NSE 88845 2924.45 25.98 09:15
30-05-2014 NSE 88845 2924.45 25.98 09:15:07
30-05-2014 NSE 475464 2924.50 139.05 09:15
30-05-2014 NSE 475464 2924.50 139.05 09:15:06
30-05-2014 NSE 25605 2933.15 7.51 09:41
30-05-2014 NSE 25605 2933.15 7.51 09:41:31
30-05-2014 NSE 70049 2934.25 20.55 09:42
30-05-2014 NSE 70049 2934.25 20.55 09:42:10
30-05-2014 NSE 75013 2935.00 22.02 11:56
30-05-2014 NSE 75013 2935.00 22.02 11:56:52
30-05-2014 NSE 30137 2935.20 8.85 09:41
30-05-2014 NSE 30137 2935.20 8.85 09:41:54
30-05-2014 NSE 25007 2935.60 7.34 11:56
30-05-2014 NSE 25007 2935.60 7.34 11:56:53
30-05-2014 NSE 17664 2936.90 5.19 09:41
30-05-2014 NSE 17664 2936.90 5.19 09:41:57
30-05-2014 NSE 77017 2936.95 22.62 13:13
30-05-2014 NSE 77017 2936.95 22.62 13:13:45
30-05-2014 NSE 150764 2937.50 44.29 09:15
30-05-2014 NSE 151016 2937.50 44.36 09:15:05
30-05-2014 NSE 26427 2944.75 7.78 12:16
30-05-2014 NSE 26427 2944.75 7.78 12:16:51
29-05-2014 NSE 18037 2919.95 5.27 15:17:38
29-05-2014 NSE 18655 2925.20 5.46 15:27:18
29-05-2014 NSE 40411 2947.00 11.91 14:29
29-05-2014 NSE 40411 2947.00 11.91 14:29:54
29-05-2014 NSE 100482 2948.20 29.62 14:35
29-05-2014 NSE 100482 2948.20 29.62 14:35:14
29-05-2014 NSE 83561 2949.50 24.65 14:23
29-05-2014 NSE 83561 2949.50 24.65 14:23:40
29-05-2014 NSE 65597 2950.35 19.35 12:19
29-05-2014 NSE 65597 2950.35 19.35 12:19:07
29-05-2014 NSE 19725 2960.65 5.84 09:17:47
29-05-2014 NSE 18916 2963.30 5.61 09:17:46
29-05-2014 NSE 33253 2965.00 9.86 09:17:44
29-05-2014 NSE 20993 2969.95 6.23 09:17:43
29-05-2014 NSE 23724 2990.00 7.09 09:16:42
29-05-2014 NSE 25244 2990.50 7.55 09:16:40
29-05-2014 NSE 16998 2991.85 5.09 09:15:53
29-05-2014 NSE 18000 2993.00 5.39 09:16:31
23-05-2014 NSE 17056 3119.00 5.32 09:47:31
23-05-2014 NSE 16944 3119.00 5.28 09:47:41
22-05-2014 NSE 50075 3110.00 15.57 10:23
22-05-2014 NSE 50075 3110.00 15.57 10:23:50
22-05-2014 NSE 25031 3115.00 7.8 11:53
22-05-2014 NSE 25031 3115.00 7.8 11:53:39
22-05-2014 NSE 42267 3148.20 13.31 13:54
22-05-2014 NSE 42267 3148.20 13.31 13:54:00
20-05-2014 NSE 17166 3049.10 5.23 09:16:50
19-05-2014 NSE 25287 3053.35 7.72 09:50:42
19-05-2014 NSE 23646 3054.65 7.22 09:50:14
19-05-2014 NSE 24423 3054.85 7.46 09:50:04
19-05-2014 NSE 22518 3055.00 6.88 09:49:29
19-05-2014 NSE 21387 3055.00 6.53 09:50:25
19-05-2014 NSE 17903 3055.00 5.47 09:50:30
19-05-2014 NSE 16519 3055.00 5.05 09:50:44
19-05-2014 NSE 26205 3055.05 8.01 09:49:40
19-05-2014 NSE 17883 3055.55 5.46 09:50:30
19-05-2014 NSE 25780 3056.00 7.88 09:49:55
19-05-2014 NSE 27553 3056.00 8.42 09:49:58
19-05-2014 NSE 22033 3057.00 6.74 09:49:13
19-05-2014 NSE 22438 3057.00 6.86 09:49:52
19-05-2014 NSE 16701 3058.45 5.11 09:48:34
19-05-2014 NSE 18087 3059.15 5.53 09:48:02
19-05-2014 NSE 16797 3060.35 5.14 09:48:44
19-05-2014 NSE 20796 3060.95 6.37 09:49:06
19-05-2014 NSE 19090 3061.35 5.84 09:48:53
19-05-2014 NSE 21981 3061.35 6.73 09:49:02
19-05-2014 NSE 18644 3061.35 5.71 09:49:09
19-05-2014 NSE 19897 3061.60 6.09 09:49:42
19-05-2014 NSE 19179 3061.95 5.87 09:49:28
19-05-2014 NSE 18566 3065.80 5.69 09:44:06
19-05-2014 NSE 22964 3066.35 7.04 09:45:57
19-05-2014 NSE 24147 3067.15 7.41 09:45:44
19-05-2014 NSE 18795 3067.35 5.77 09:45:58
19-05-2014 NSE 27500 3067.50 8.44 09:45:44
19-05-2014 NSE 26210 3068.00 8.04 09:44:45
19-05-2014 NSE 18301 3068.00 5.61 09:46:12
19-05-2014 NSE 20604 3068.15 6.32 09:47:23
19-05-2014 NSE 22508 3069.50 6.91 09:47:09
19-05-2014 NSE 37122 3078.00 11.43 09:22:57
19-05-2014 NSE 17500 3078.00 5.39 09:24:39
19-05-2014 NSE 41981 3078.70 12.92 09:22:54
19-05-2014 NSE 41967 3079.85 12.93 09:23:06
19-05-2014 NSE 34792 3079.90 10.72 09:23:03
19-05-2014 NSE 18285 3079.90 5.63 09:24:38
19-05-2014 NSE 41303 3079.95 12.72 09:22:51
19-05-2014 NSE 36638 3080.00 11.28 09:22:12
19-05-2014 NSE 37759 3080.00 11.63 09:22:38
19-05-2014 NSE 33264 3080.00 10.25 09:22:48
19-05-2014 NSE 40528 3080.65 12.49 09:22:37
19-05-2014 NSE 37413 3081.80 11.53 09:23:16
19-05-2014 NSE 17785 3082.10 5.48 09:24:10
19-05-2014 NSE 39377 3082.45 12.14 09:23:27
19-05-2014 NSE 33913 3082.60 10.45 09:22:45
19-05-2014 NSE 43674 3082.65 13.46 09:23:33
19-05-2014 NSE 33841 3082.75 10.43 09:22:19
19-05-2014 NSE 46269 3082.90 14.26 09:23:30
19-05-2014 NSE 35454 3083.00 10.93 09:23:18
19-05-2014 NSE 18522 3083.00 5.71 09:24:53
19-05-2014 NSE 43248 3083.10 13.33 09:23:35
19-05-2014 NSE 23805 3083.30 7.34 09:22:04
19-05-2014 NSE 31373 3083.70 9.67 09:23:32
19-05-2014 NSE 41363 3083.70 12.76 09:23:36
19-05-2014 NSE 40581 3083.70 12.51 09:23:38
19-05-2014 NSE 31544 3083.95 9.73 09:23:24
19-05-2014 NSE 45143 3083.95 13.92 09:23:25
19-05-2014 NSE 28602 3083.95 8.82 09:23:44
19-05-2014 NSE 31544 3084.10 9.73 09:23:46
19-05-2014 NSE 34133 3084.75 10.53 09:22:30
19-05-2014 NSE 29830 3084.85 9.2 09:22:29
19-05-2014 NSE 17509 3084.90 5.4 09:35:21
19-05-2014 NSE 22184 3089.35 6.85 09:21:15
19-05-2014 NSE 22187 3090.10 6.86 09:21:05
19-05-2014 NSE 22285 3090.15 6.89 09:21:19
19-05-2014 NSE 16699 3093.50 5.17 09:26:07
19-05-2014 NSE 18376 3103.25 5.7 09:18:27
19-05-2014 NSE 22069 3103.60 6.85 09:18:22
19-05-2014 NSE 19080 3103.60 5.92 09:18:26
19-05-2014 NSE 27295 3103.65 8.47 09:18:20
19-05-2014 NSE 25751 3103.90 7.99 09:18:14
19-05-2014 NSE 25935 3104.00 8.05 09:18:15
19-05-2014 NSE 26369 3104.50 8.19 09:18:11
19-05-2014 NSE 26578 3104.55 8.25 09:17:50
19-05-2014 NSE 26083 3104.55 8.1 09:18:10
19-05-2014 NSE 25006 3105.70 7.77 09:18:04
19-05-2014 NSE 25772 3105.95 8 09:17:51
19-05-2014 NSE 19223 3106.65 5.97 09:19:33
19-05-2014 NSE 24851 3106.80 7.72 09:17:58
19-05-2014 NSE 26322 3106.90 8.18 09:17:52
19-05-2014 NSE 23038 3107.05 7.16 09:19:30
19-05-2014 NSE 26485 3107.90 8.23 09:17:56
19-05-2014 NSE 21329 3107.95 6.63 09:19:26
19-05-2014 NSE 26197 3108.10 8.14 09:17:53
19-05-2014 NSE 26303 3108.15 8.18 09:17:54
19-05-2014 NSE 17393 3111.00 5.41 09:19:11
19-05-2014 NSE 23241 3111.15 7.23 09:19:04
19-05-2014 NSE 19136 3111.15 5.95 09:19:05
19-05-2014 NSE 18643 3123.65 5.82 09:17:35
19-05-2014 NSE 18250 3124.00 5.7 09:17:33
12-05-2014 BSE 25000 3127.00 7.82 11:10
12-05-2014 BSE 25000 3127.00 7.82 11:10:58
12-05-2014 BSE 26295 3146.00 8.27 11:25
12-05-2014 BSE 26295 3146.00 8.27 11:25:12
08-05-2014 NSE 96455 3052.95 29.45 12:31
08-05-2014 NSE 96455 3052.95 29.45 12:31:58
07-05-2014 NSE 57571 3054.00 17.58 14:26
07-05-2014 NSE 57571 3054.00 17.58 14:26:38
07-05-2014 NSE 16686 3135.75 5.23 10:36:21
07-05-2014 NSE 16587 3144.30 5.22 10:11:08
07-05-2014 NSE 16041 3144.70 5.04 10:10:36
07-05-2014 NSE 20098 3145.70 6.32 10:13:34
07-05-2014 NSE 23378 3146.35 7.36 10:12:55
07-05-2014 NSE 17106 3147.05 5.38 10:13:19
07-05-2014 NSE 20513 3147.30 6.46 10:13:31
07-05-2014 NSE 21353 3147.45 6.72 10:13:30
07-05-2014 NSE 31581 3147.50 9.94 10:11:27
07-05-2014 NSE 20116 3147.50 6.33 10:12:11
07-05-2014 NSE 25481 3147.50 8.02 10:12:27
07-05-2014 NSE 16316 3147.50 5.14 10:13:05
07-05-2014 NSE 18584 3147.50 5.85 10:13:13
07-05-2014 NSE 35251 3147.75 11.1 10:11:21
07-05-2014 NSE 20367 3147.80 6.41 10:11:04
07-05-2014 NSE 17557 3147.95 5.53 10:13:12
07-05-2014 NSE 16481 3148.05 5.19 10:12:31
07-05-2014 NSE 17117 3148.05 5.39 10:13:04
07-05-2014 NSE 18711 3150.55 5.89 10:04:27
07-05-2014 NSE 18428 3151.05 5.81 10:04:13
07-05-2014 NSE 17706 3151.20 5.58 10:04:12
07-05-2014 NSE 16738 3151.50 5.27 10:05:27
07-05-2014 NSE 16000 3152.25 5.04 10:05:20
07-05-2014 NSE 18729 3153.55 5.91 10:01:30
30-04-2014 NSE 19807 3176.70 6.29 12:26
30-04-2014 NSE 19807 3176.70 6.29 12:26:58
30-04-2014 NSE 20000 3177.00 6.35 12:11
30-04-2014 NSE 20000 3177.00 6.35 12:11:15
30-04-2014 NSE 18025 3177.00 5.73 12:35
30-04-2014 NSE 18025 3177.00 5.73 12:35:52
30-04-2014 BSE 50000 3186.00 15.93 09:21
30-04-2014 BSE 50000 3186.00 15.93 09:21:48
30-04-2014 BSE 125000 3186.00 39.83 09:21:49
21-04-2014 NSE 20184 3196.35 6.45 10:05
21-04-2014 NSE 20184 3196.35 6.45 10:05:36
15-04-2014 NSE 23753 3336.85 7.93 09:16:30
15-04-2014 NSE 16974 3360.00 5.7 09:15
15-04-2014 NSE 16974 3360.00 5.7 09:15:02
15-04-2014 NSE 37815 3558.65 13.46 09:00:02
15-04-2014 BSE 243720 3264.00 79.55 14:57
15-04-2014 BSE 243720 3264.00 79.55 14:57:04
11-04-2014 NSE 50000 3175.00 15.88 10:33
11-04-2014 NSE 50000 3175.00 15.88 10:33:41
10-04-2014 NSE 501447 3205.20 160.72 15:03
10-04-2014 NSE 501447 3205.20 160.72 15:03:34
10-04-2014 NSE 500165 3208.10 160.46 15:00
10-04-2014 NSE 500165 3208.10 160.46 15:00:35
10-04-2014 NSE 588327 3215.10 189.15 15:00
10-04-2014 NSE 588327 3215.10 189.15 15:00:28
10-04-2014 NSE 20047 3229.95 6.48 14:36
10-04-2014 NSE 20047 3229.95 6.48 14:36:22
10-04-2014 NSE 46661 3230.00 15.07 14:00
10-04-2014 NSE 46661 3230.00 15.07 14:00:23
01-04-2014 NSE 15187 3307.35 5.02 10:46
01-04-2014 NSE 15187 3307.35 5.02 10:46:20
31-03-2014 BSE 49300 3253.00 16.04 09:21
31-03-2014 BSE 49300 3253.00 16.04 09:21:19
25-03-2014 NSE 25002 3260.00 8.15 13:52
25-03-2014 NSE 25002 3260.00 8.15 13:52:38
24-03-2014 NSE 75228 3275.00 24.64 15:17
24-03-2014 NSE 75228 3275.00 24.64 15:17:46
24-03-2014 NSE 25003 3275.50 8.19 14:20
24-03-2014 NSE 25003 3275.50 8.19 14:20:58
24-03-2014 NSE 25644 3278.00 8.41 14:59
24-03-2014 NSE 25644 3278.00 8.41 14:59:06
22-03-2014 NSE 51505 3296.05 16.98 12:46
22-03-2014 NSE 28904 3303.70 9.55 12:08
22-03-2014 NSE 26270 3304.00 8.68 11:56
22-03-2014 NSE 26300 3304.80 8.69 11:58
22-03-2014 NSE 25413 3305.30 8.4 11:51
20-03-2014 NSE 40219 3293.60 13.25 09:57
20-03-2014 NSE 24622 3300.00 8.13 09:33
18-03-2014 NSE 25126 3365.95 8.46 10:53
18-03-2014 NSE 25126 3365.95 8.46 10:53:16
18-03-2014 NSE 22778 3370.00 7.68 10:53
18-03-2014 NSE 22778 3370.00 7.68 10:53:17
18-03-2014 NSE 50611 3376.75 17.09 10:39
18-03-2014 NSE 50611 3376.75 17.09 10:39:53
18-03-2014 NSE 18364 3380.00 6.21 10:15:59
18-03-2014 NSE 48694 3380.00 16.46 10:35
18-03-2014 NSE 48694 3380.00 16.46 10:35:44
18-03-2014 NSE 17960 3383.20 6.08 10:20:06
18-03-2014 NSE 22981 3383.50 7.78 10:17:11
18-03-2014 NSE 20347 3383.55 6.88 10:19:23
18-03-2014 NSE 16434 3383.75 5.56 10:17:31
18-03-2014 NSE 16273 3383.75 5.51 10:17:45
18-03-2014 NSE 20969 3383.75 7.1 10:19:17
18-03-2014 NSE 20061 3383.80 6.79 10:17:08
18-03-2014 NSE 19299 3384.00 6.53 10:19:14
18-03-2014 NSE 21805 3384.90 7.38 10:17:22
18-03-2014 NSE 14790 3384.90 5.01 10:17:24
18-03-2014 NSE 16395 3385.35 5.55 09:21:38
18-03-2014 NSE 21879 3385.60 7.41 09:21:37
18-03-2014 NSE 17014 3385.60 5.76 09:21:39
18-03-2014 NSE 40762 3388.60 13.81 10:09:16
18-03-2014 NSE 39909 3388.60 13.52 10:10:11
18-03-2014 NSE 39175 3388.90 13.28 10:10:05
18-03-2014 NSE 32126 3389.00 10.89 10:09:20
18-03-2014 NSE 36524 3389.00 12.38 10:09:32
18-03-2014 NSE 39242 3389.00 13.3 10:09:45
18-03-2014 NSE 39492 3389.25 13.38 10:10:28
18-03-2014 NSE 41098 3389.25 13.93 10:10:43
18-03-2014 NSE 39134 3389.35 13.26 10:09:47
18-03-2014 NSE 40492 3389.50 13.72 10:08:43
18-03-2014 NSE 37893 3389.50 12.84 10:09:20
18-03-2014 NSE 41638 3389.50 14.11 10:09:44
18-03-2014 NSE 42216 3389.50 14.31 10:10:14
18-03-2014 NSE 40930 3389.50 13.87 10:11:11
18-03-2014 NSE 38032 3389.50 12.89 10:11:42
18-03-2014 NSE 41079 3389.55 13.92 10:09:46
18-03-2014 NSE 36616 3389.55 12.41 10:11:10
18-03-2014 NSE 29379 3389.80 9.96 10:08
18-03-2014 NSE 35526 3389.85 12.04 10:10:17
18-03-2014 NSE 41310 3389.90 14 10:10:16
18-03-2014 NSE 43822 3390.00 14.86 10:10:21
18-03-2014 NSE 42690 3390.00 14.47 10:11:23
18-03-2014 NSE 44287 3390.20 15.01 10:11:10
18-03-2014 NSE 37605 3390.20 12.75 10:11:11
18-03-2014 NSE 44493 3390.30 15.08 10:10:09
18-03-2014 NSE 47823 3391.00 16.22 09:17:01
18-03-2014 NSE 16561 3394.25 5.62 09:19:41
18-03-2014 NSE 17466 3394.60 5.93 09:19:50
18-03-2014 NSE 16847 3395.00 5.72 09:20:13
18-03-2014 NSE 20997 3398.55 7.14 09:48:57
18-03-2014 NSE 26635 3402.05 9.06 09:43:21
18-03-2014 NSE 32199 3403.15 10.96 09:39:44
18-03-2014 NSE 30449 3403.15 10.36 09:41:06
18-03-2014 NSE 37013 3403.40 12.6 09:45:39
18-03-2014 NSE 40890 3404.05 13.92 09:45:30
18-03-2014 NSE 34750 3404.05 11.83 09:45:38
18-03-2014 NSE 37183 3404.05 12.66 09:45:40
18-03-2014 NSE 38028 3404.05 12.94 09:45:47
18-03-2014 NSE 36523 3404.10 12.43 09:45:42
18-03-2014 NSE 36776 3404.35 12.52 09:43:54
18-03-2014 NSE 34268 3404.70 11.67 09:45:47
18-03-2014 NSE 35933 3405.00 12.24 09:43:19
18-03-2014 NSE 35231 3405.00 12 09:46:32
18-03-2014 NSE 41762 3405.20 14.22 09:45:16
18-03-2014 NSE 33276 3406.20 11.33 09:42:05
18-03-2014 NSE 30583 3406.25 10.42 09:44:21
18-03-2014 NSE 33097 3406.40 11.27 09:40:49
18-03-2014 NSE 30934 3406.45 10.54 09:41:21
18-03-2014 NSE 35406 3406.45 12.06 09:43:22
18-03-2014 NSE 34846 3406.50 11.87 09:43:04
18-03-2014 NSE 34164 3406.50 11.64 09:43:14
18-03-2014 NSE 29859 3406.50 10.17 09:43:21
18-03-2014 NSE 33815 3406.60 11.52 09:41:40
18-03-2014 NSE 30239 3406.60 10.3 09:44:06
18-03-2014 NSE 32612 3407.00 11.11 09:43:44
18-03-2014 NSE 33798 3407.00 11.51 09:44:01
18-03-2014 NSE 34414 3407.00 11.72 09:45:00
18-03-2014 NSE 33293 3407.00 11.34 09:45:14
18-03-2014 NSE 33369 3407.00 11.37 09:45:23
18-03-2014 NSE 31086 3407.00 10.59 09:45:43
18-03-2014 NSE 33774 3407.45 11.51 09:41:42
18-03-2014 NSE 34407 3407.50 11.72 09:42:16
18-03-2014 NSE 33199 3407.50 11.31 09:44:28
18-03-2014 NSE 32978 3407.50 11.24 09:44:58
18-03-2014 NSE 34711 3407.50 11.83 09:45:19
18-03-2014 NSE 31895 3407.50 10.87 09:45:46
18-03-2014 NSE 31300 3407.60 10.67 09:41:07
18-03-2014 NSE 31324 3407.60 10.67 09:44:25
18-03-2014 NSE 33951 3407.70 11.57 09:44:27
18-03-2014 NSE 41491 3407.75 14.14 09:44:56
18-03-2014 NSE 26354 3408.00 8.98 09:44:42
18-03-2014 NSE 35604 3408.05 12.13 09:42:32
18-03-2014 NSE 24757 3408.40 8.44 09:44:40
18-03-2014 NSE 41826 3408.55 14.26 09:41:54
18-03-2014 NSE 27246 3408.60 9.29 09:44:27
18-03-2014 NSE 31067 3408.65 10.59 09:44:45
18-03-2014 NSE 23656 3408.90 8.06 09:44:42
18-03-2014 NSE 62385 3409.00 21.27 09:44:01
18-03-2014 NSE 25865 3409.10 8.82 09:45:14
18-03-2014 NSE 61796 3409.85 21.07 09:44:00
18-03-2014 NSE 27058 3409.85 9.23 09:44:30
13-03-2014 NSE 32166 3345.95 10.76 09:15:30
13-03-2014 NSE 50010 3350.00 16.75 14:45
13-03-2014 NSE 50010 3350.00 16.75 14:45:53
13-03-2014 NSE 50329 3350.00 16.86 14:46
13-03-2014 NSE 50329 3350.00 16.86 14:46:59
13-03-2014 NSE 29405 3357.35 9.87 09:15:36
13-03-2014 NSE 18490 3360.00 6.21 09:15
13-03-2014 NSE 37456 3360.00 12.59 09:15:20
13-03-2014 NSE 18490 3360.00 6.21 09:15:42
13-03-2014 NSE 17878 3372.15 6.03 09:15:10
13-03-2014 NSE 18605 3378.00 6.28 09:16
13-03-2014 NSE 18605 3378.00 6.28 09:16:06
13-03-2014 NSE 15460 3385.00 5.23 09:17
13-03-2014 NSE 15460 3385.00 5.23 09:17:24
13-03-2014 NSE 37236 3385.00 12.6 09:17:25
13-03-2014 NSE 14990 3385.80 5.08 09:15:12
13-03-2014 NSE 17536 3398.10 5.96 09:15:08
13-03-2014 NSE 22348 3398.15 7.59 09:15:05
13-03-2014 NSE 15186 3398.15 5.16 09:15:06
13-03-2014 NSE 33778 3399.75 11.48 12:48
13-03-2014 NSE 33778 3399.75 11.48 12:48:37
13-03-2014 NSE 42179 3400.00 14.34 09:15:02
13-03-2014 NSE 40050 3400.00 13.62 10:36
13-03-2014 NSE 40050 3400.00 13.62 10:36:02
13-03-2014 NSE 35184 3400.00 11.96 12:48
13-03-2014 NSE 35184 3400.00 11.96 12:48:37
13-03-2014 NSE 17917 3416.10 6.12 10:41
13-03-2014 NSE 17917 3416.10 6.12 10:41:15
13-03-2014 NSE 17305 3418.00 5.91 09:15:03
13-03-2014 NSE 17851 3420.00 6.11 09:00:18
07-03-2014 NSE 20244 3719.95 7.53 13:19
07-03-2014 NSE 20244 3719.95 7.53 13:19:48
07-03-2014 NSE 20144 3800.00 7.65 09:59
07-03-2014 NSE 40438 3800.00 15.37 09:59:50
07-03-2014 NSE 60001 3783.00 22.7 10:19:59
07-03-2014 NSE 38101 3800.00 14.48 09:59:51
07-03-2014 NSE 20144 3800.00 7.65 09:59:49
07-03-2014 NSE 17249 3747.00 6.46 11:25
07-03-2014 NSE 54969 3720.00 20.45 13:19:49
07-03-2014 NSE 50001 3723.85 18.62 14:44
07-03-2014 NSE 54969 3720.00 20.45 13:19
07-03-2014 NSE 50001 3723.85 18.62 14:44:34
07-03-2014 NSE 17036 3726.25 6.35 14:02:05
07-03-2014 NSE 17036 3726.25 6.35 14:02
07-03-2014 NSE 20102 3783.00 7.6 10:19
07-03-2014 NSE 17249 3747.00 6.46 11:25:17
07-03-2014 BSE 18915 3800.00 7.19 09:54
07-03-2014 BSE 20000 3800.00 7.6 09:54:33
06-03-2014 NSE 15001 3829.00 5.74 09:52:43
06-03-2014 NSE 15001 3829.00 5.74 09:52
06-03-2014 NSE 20037 3827.00 7.67 13:12:22
06-03-2014 NSE 20037 3827.00 7.67 13:12
06-03-2014 NSE 16235 3825.00 6.21 13:41:43
06-03-2014 NSE 64927 3825.00 24.83 13:41
06-03-2014 NSE 64927 3825.00 24.83 13:41:39
04-03-2014 NSE 30000 3800.00 11.4 15:21:53
04-03-2014 NSE 30000 3800.00 11.4 15:21
04-03-2014 NSE 25129 3791.70 9.53 09:37
04-03-2014 NSE 40888 3800.00 15.54 14:59:47
04-03-2014 NSE 25129 3791.70 9.53 09:37:37
04-03-2014 NSE 40888 3800.00 15.54 14:59
04-03-2014 NSE 40148 3799.85 15.26 15:05:08
04-03-2014 NSE 40148 3799.85 15.26 15:05
04-03-2014 NSE 21000 3805.00 7.99 13:24
04-03-2014 NSE 21000 3805.00 7.99 13:24:58
04-03-2014 NSE 34332 3800.00 13.05 14:59:46
03-03-2014 NSE 14308 3812.90 5.46 12:01
03-03-2014 NSE 14308 3812.90 5.46 12:01:15
03-03-2014 NSE 35240 3818.00 13.45 10:37
03-03-2014 NSE 30000 3815.00 11.45 11:40
03-03-2014 NSE 20126 3793.25 7.63 12:19:17
03-03-2014 NSE 20126 3793.25 7.63 12:19
03-03-2014 NSE 30000 3815.00 11.45 11:40:57
03-03-2014 NSE 35240 3818.00 13.45 10:37:46
03-03-2014 NSE 25269 3836.00 9.69 10:12:14
03-03-2014 NSE 15001 3809.55 5.71 11:59:56
03-03-2014 NSE 25269 3836.00 9.69 10:12
03-03-2014 NSE 24938 3809.00 9.5 11:56
03-03-2014 NSE 15001 3809.55 5.71 11:59
03-03-2014 NSE 24938 3809.00 9.5 11:56:26
03-03-2014 NSE 92471 3800.00 35.14 14:40
03-03-2014 NSE 92471 3800.00 35.14 14:40:58
03-03-2014 NSE 25000 3809.00 9.52 11:56:27
28-02-2014 NSE 30000 3814.50 11.44 10:33:44
28-02-2014 NSE 30000 3814.50 11.44 10:33
26-02-2014 NSE 60125 3800.00 22.85 14:11
26-02-2014 NSE 20110 3800.00 7.64 14:30:01
26-02-2014 NSE 20110 3800.00 7.64 14:30
26-02-2014 NSE 60125 3800.00 22.85 14:11:03
25-02-2014 NSE 21612 3785.00 8.18 13:07:56
25-02-2014 NSE 25000 3785.00 9.46 13:07:55
25-02-2014 NSE 25000 3785.00 9.46 13:07:54
25-02-2014 NSE 25000 3785.00 9.46 13:07
25-02-2014 NSE 50019 3782.50 18.92 15:08
25-02-2014 NSE 50019 3782.50 18.92 15:08:18
25-02-2014 NSE 25000 3782.50 9.46 15:08:19
25-02-2014 NSE 25033 3782.50 9.47 15:10
25-02-2014 NSE 25033 3782.50 9.47 15:10:15
25-02-2014 NSE 25000 3782.50 9.46 15:10:16
25-02-2014 NSE 25278 3782.50 9.56 15:10:18
25-02-2014 NSE 25003 3784.70 9.46 12:23
25-02-2014 NSE 25003 3784.70 9.46 12:23:25
25-02-2014 BSE 25111 3782.50 9.5 15:07
25-02-2014 BSE 25111 3782.50 9.5 15:07:53
25-02-2014 BSE 29889 3782.50 11.31 15:07:54
24-02-2014 NSE 15011 3750.00 5.63 15:25
24-02-2014 NSE 15011 3750.00 5.63 15:25:49
24-02-2014 NSE 35013 3742.00 13.1 11:46
24-02-2014 NSE 35013 3742.00 13.1 11:46:02
20-02-2014 NSE 20018 3723.50 7.45 14:04:19
20-02-2014 NSE 119519 3723.00 44.5 14:39
20-02-2014 NSE 119519 3723.00 44.5 14:39:22
20-02-2014 NSE 40261 3723.15 14.99 11:01
20-02-2014 NSE 20018 3723.50 7.45 14:04
20-02-2014 NSE 30174 3739.75 11.28 09:30:29
20-02-2014 NSE 30174 3739.75 11.28 09:30
20-02-2014 NSE 20019 3729.15 7.47 10:20:31
20-02-2014 NSE 25281 3727.05 9.42 10:24
20-02-2014 NSE 20019 3729.15 7.47 10:20
20-02-2014 NSE 75453 3728.55 28.13 10:11:35
20-02-2014 NSE 75453 3728.55 28.13 10:11
20-02-2014 NSE 25281 3727.05 9.42 10:24:03
20-02-2014 NSE 193968 3725.00 72.25 10:49:17
20-02-2014 NSE 40261 3723.15 14.99 11:01:05
20-02-2014 NSE 26602 3725.00 9.91 10:49
20-02-2014 NSE 20574 3719.00 7.65 12:46
20-02-2014 NSE 20574 3719.00 7.65 12:46:43
19-02-2014 NSE 20000 3728.00 7.46 10:33:42
19-02-2014 NSE 20000 3728.00 7.46 10:33
18-02-2014 NSE 26000 3670.00 9.54 11:54
18-02-2014 NSE 26000 3670.00 9.54 11:54:57
18-02-2014 NSE 46504 3670.00 17.07 11:57
18-02-2014 NSE 46504 3670.00 17.07 11:57:16
18-02-2014 NSE 50185 3673.00 18.43 10:38
18-02-2014 NSE 50185 3673.00 18.43 10:38:44
18-02-2014 NSE 50000 3675.00 18.38 11:05
18-02-2014 NSE 50000 3675.00 18.38 11:05:39
18-02-2014 NSE 17177 3675.00 6.31 11:33
18-02-2014 NSE 17177 3675.00 6.31 11:33:12
18-02-2014 NSE 24921 3678.00 9.17 12:52
18-02-2014 NSE 24921 3678.00 9.17 12:52:49
18-02-2014 NSE 100112 3680.00 36.84 10:11
18-02-2014 NSE 100112 3680.00 36.84 10:11:05
18-02-2014 BSE 100000 3675.00 36.75 10:58
18-02-2014 BSE 100000 3675.00 36.75 10:58:15
18-02-2014 BSE 60500 3675.00 22.23 11:02
18-02-2014 BSE 60500 3675.00 22.23 11:02:54
17-02-2014 NSE 75000 3670.00 27.53 09:43
17-02-2014 NSE 75000 3670.00 27.53 09:43:09
17-02-2014 NSE 50292 3670.00 18.46 09:51
17-02-2014 NSE 50292 3670.00 18.46 09:51:27
17-02-2014 NSE 23500 3670.00 8.62 10:44
17-02-2014 NSE 23500 3670.00 8.62 10:44:21
17-02-2014 NSE 19810 3670.00 7.27 10:48
17-02-2014 NSE 19810 3670.00 7.27 10:48:43
17-02-2014 NSE 20000 3670.00 7.34 10:51
17-02-2014 NSE 20000 3670.00 7.34 10:51:35
17-02-2014 NSE 20000 3670.00 7.34 12:11
17-02-2014 NSE 20000 3670.00 7.34 12:11:42
17-02-2014 NSE 23002 3670.05 8.44 10:52
17-02-2014 NSE 23002 3670.05 8.44 10:52:37
17-02-2014 NSE 50127 3670.55 18.4 10:18
17-02-2014 NSE 50127 3670.55 18.4 10:18:58
17-02-2014 NSE 20006 3671.85 7.35 10:48
17-02-2014 NSE 20006 3671.85 7.35 10:48:34
11-02-2014 NSE 25250 3594.80 9.08 15:12
11-02-2014 NSE 25250 3594.80 9.08 15:12:39
11-02-2014 NSE 20000 3595.00 7.19 11:55
11-02-2014 NSE 20000 3595.00 7.19 11:55:43
11-02-2014 NSE 87645 3597.00 31.53 14:47
11-02-2014 NSE 87645 3597.00 31.53 14:47:36
11-02-2014 NSE 23287 3604.00 8.39 11:48
11-02-2014 NSE 23287 3604.00 8.39 11:48:46
11-02-2014 BSE 26000 3595.00 9.35 11:59
11-02-2014 BSE 26000 3595.00 9.35 11:59:08
10-02-2014 BSE 30000 3568.00 10.7 15:27
10-02-2014 BSE 30000 3568.00 10.7 15:27:48
10-02-2014 NSE 50000 3568.00 17.84 12:28
10-02-2014 NSE 50000 3568.00 17.84 12:28:02
10-02-2014 NSE 22625 3577.60 8.09 11:01
10-02-2014 NSE 22625 3577.60 8.09 11:01:59
10-02-2014 NSE 15616 3580.00 5.59 09:36
10-02-2014 NSE 15616 3580.00 5.59 09:36:57
10-02-2014 NSE 24915 3580.00 8.92 09:58
10-02-2014 NSE 24915 3580.00 8.92 09:58:50
10-02-2014 NSE 22502 3580.00 8.06 10:37
10-02-2014 NSE 22502 3580.00 8.06 10:37:43
07-02-2014 NSE 85092 3578.00 30.45 13:51
07-02-2014 NSE 85092 3578.00 30.45 13:51:26
07-02-2014 NSE 85811 3591.00 30.81 11:18
07-02-2014 NSE 85811 3591.00 30.81 11:18:02
07-02-2014 BSE 140000 3594.00 50.32 10:38
07-02-2014 BSE 140000 3594.00 50.32 10:38:14
03-02-2014 BSE 19800 3655.25 7.24 13:12:44
31-01-2014 NSE 25000 3734.00 9.34 12:54:35
31-01-2014 NSE 25000 3734.00 9.34 12:54
29-01-2014 NSE 30000 3732.00 11.2 13:33:01
29-01-2014 NSE 30000 3732.00 11.2 13:33
29-01-2014 NSE 22148 3669.00 8.13 09:54
29-01-2014 NSE 22148 3669.00 8.13 09:54:33
28-01-2014 NSE 20000 3680.00 7.36 11:17
28-01-2014 NSE 20000 3680.00 7.36 11:17:39
28-01-2014 NSE 20000 3680.00 7.36 12:33
28-01-2014 NSE 20000 3680.00 7.36 12:33:35
28-01-2014 NSE 39623 3680.00 14.58 13:13
28-01-2014 NSE 39623 3680.00 14.58 13:13:03
28-01-2014 NSE 31047 3680.00 11.43 14:08
28-01-2014 NSE 31047 3680.00 11.43 14:08:43
28-01-2014 NSE 21018 3680.15 7.73 12:33
28-01-2014 NSE 21018 3680.15 7.73 12:33:18
21-01-2014 NSE 25135 3732.00 9.38 10:01:57
21-01-2014 NSE 25135 3732.00 9.38 10:01
21-01-2014 NSE 50107 3730.00 18.69 12:19:41
21-01-2014 NSE 50107 3730.00 18.69 12:19
21-01-2014 NSE 331390 3739.95 123.94 12:51
21-01-2014 NSE 38885 3737.00 14.53 09:21
21-01-2014 NSE 38885 3737.00 14.53 09:21:34
21-01-2014 NSE 331390 3739.95 123.94 12:51:30
20-01-2014 NSE 20000 3740.00 7.48 11:31:45
20-01-2014 NSE 217560 3733.00 81.22 14:14:53
20-01-2014 NSE 19704 3740.00 7.37 11:31:48
20-01-2014 NSE 20000 3740.00 7.48 11:31
20-01-2014 NSE 217560 3733.00 81.22 14:14
20-01-2014 NSE 123001 3733.00 45.92 14:17
20-01-2014 NSE 123004 3733.00 45.92 14:17:40
20-01-2014 BSE 20000 3716.00 7.43 10:10
20-01-2014 BSE 20000 3716.00 7.43 10:10:57
20-01-2014 BSE 15000 3716.00 5.57 10:11
20-01-2014 BSE 15000 3716.00 5.57 10:11:12
20-01-2014 BSE 19932 3730.00 7.43 11:40
20-01-2014 BSE 19932 3730.00 7.43 11:40:23
17-01-2014 NSE 15300 3752.75 5.74 10:58
17-01-2014 NSE 94016 3760.00 35.35 12:32
17-01-2014 NSE 241470 3760.00 90.79 11:58:44
17-01-2014 NSE 241470 3760.00 90.79 11:58
17-01-2014 NSE 100000 3760.00 37.6 12:29:31
17-01-2014 NSE 100000 3760.00 37.6 12:29
17-01-2014 NSE 94016 3760.00 35.35 12:32:38
17-01-2014 NSE 93310 3758.50 35.07 12:04:41
17-01-2014 NSE 93310 3758.50 35.07 12:04
17-01-2014 NSE 25000 3755.00 9.39 12:56:57
17-01-2014 NSE 20632 3747.00 7.73 10:35:00
17-01-2014 NSE 20632 3747.00 7.73 10:35
17-01-2014 NSE 70597 3747.15 26.45 10:34:43
17-01-2014 NSE 15300 3752.75 5.74 10:58:10
17-01-2014 NSE 25345 3753.00 9.51 12:48
17-01-2014 NSE 25345 3753.00 9.51 12:48:12
17-01-2014 NSE 70000 3755.00 26.29 12:54
17-01-2014 NSE 70597 3747.15 26.45 10:34
17-01-2014 NSE 70000 3755.00 26.29 12:54:28
17-01-2014 NSE 25000 3755.00 9.39 12:56
16-01-2014 NSE 120922 3723.00 45.02 11:51:39
16-01-2014 NSE 294130 3723.00 109.5 11:51:40
16-01-2014 NSE 85185 3723.00 31.71 13:04
16-01-2014 NSE 85185 3723.00 31.71 13:04:12
16-01-2014 NSE 85327 3723.85 31.77 14:23:44
16-01-2014 NSE 85327 3723.85 31.77 14:23
16-01-2014 NSE 120922 3723.00 45.02 11:51
16-01-2014 BSE 25293 3714.00 9.39 09:31
16-01-2014 BSE 25293 3714.00 9.39 09:31:51
16-01-2014 BSE 22510 3715.00 8.36 10:34
16-01-2014 BSE 22510 3715.00 8.36 10:34:46
15-01-2014 BSE 50000 3700.00 18.5 14:01
15-01-2014 BSE 50000 3700.00 18.5 14:01:21
15-01-2014 NSE 21009 3717.00 7.81 11:21
15-01-2014 NSE 21009 3717.00 7.81 11:21:57
14-01-2014 NSE 25001 3657.35 9.14 09:29
14-01-2014 NSE 25001 3657.35 9.14 09:29:56
14-01-2014 NSE 15016 3658.00 5.49 12:23
14-01-2014 NSE 15016 3658.00 5.49 12:23:51
13-01-2014 NSE 16940 3657.30 6.2 10:44
13-01-2014 NSE 16940 3657.30 6.2 10:44:50
10-01-2014 NSE 26803 3458.40 9.27 09:15
10-01-2014 NSE 26803 3458.40 9.27 09:15:05
10-01-2014 NSE 17978 3464.80 6.23 09:15
10-01-2014 NSE 17978 3464.80 6.23 09:15:09
10-01-2014 NSE 19388 3474.45 6.74 09:15
10-01-2014 NSE 19388 3474.45 6.74 09:15:01
10-01-2014 NSE 16380 3490.00 5.72 09:07:51
10-01-2014 NSE 15167 3504.50 5.32 09:38
10-01-2014 NSE 15167 3504.50 5.32 09:38:04
10-01-2014 NSE 28921 3506.20 10.14 09:15:45
10-01-2014 NSE 22116 3509.95 7.76 09:15
10-01-2014 NSE 15130 3568.00 5.4 10:22
10-01-2014 NSE 15130 3568.00 5.4 10:22:09
10-01-2014 NSE 34225 3795.85 12.99 09:00:02
07-01-2014 NSE 25092 3485.50 8.75 12:55
07-01-2014 NSE 25092 3485.50 8.75 12:55:48
07-01-2014 NSE 25003 3485.80 8.72 12:55
07-01-2014 NSE 25003 3485.80 8.72 12:55:47
06-01-2014 NSE 14340 3510.70 5.03 14:20:46
06-01-2014 NSE 15125 3515.00 5.32 14:26
06-01-2014 NSE 15125 3515.00 5.32 14:26:38
06-01-2014 NSE 27500 3550.00 9.76 10:53
06-01-2014 NSE 27500 3550.00 9.76 10:53:14
20-12-2013 NSE 25000 3552.00 8.88 13:26
20-12-2013 NSE 25000 3552.00 8.88 13:26:57
18-12-2013 NSE 20730 3455.15 7.16 14:34
18-12-2013 NSE 20730 3455.15 7.16 14:34:24
18-12-2013 NSE 170397 3460.00 58.96 09:44
18-12-2013 NSE 170397 3460.00 58.96 09:44:16
18-12-2013 NSE 15911 3460.00 5.51 12:32
18-12-2013 NSE 15911 3460.00 5.51 12:32:02
18-12-2013 NSE 16000 3460.00 5.54 12:39
18-12-2013 NSE 16000 3460.00 5.54 12:39:40
18-12-2013 BSE 20000 3456.50 6.91 13:03
18-12-2013 BSE 20000 3456.50 6.91 13:03:01
17-12-2013 BSE 21201 3462.50 7.34 13:58
17-12-2013 BSE 21201 3462.50 7.34 13:58:45
17-12-2013 NSE 25033 3460.00 8.66 09:45
17-12-2013 NSE 25033 3460.00 8.66 09:45:22
17-12-2013 NSE 15011 3463.00 5.2 12:26
17-12-2013 NSE 15011 3463.00 5.2 12:26:17
17-12-2013 NSE 25003 3463.00 8.66 13:37
17-12-2013 NSE 25003 3463.00 8.66 13:37:11
17-12-2013 NSE 23785 3464.50 8.24 12:16
17-12-2013 NSE 23785 3464.50 8.24 12:16:10
17-12-2013 NSE 25200 3466.00 8.73 11:12
17-12-2013 NSE 25200 3466.00 8.73 11:12:10
17-12-2013 NSE 25000 3466.00 8.67 11:36
17-12-2013 NSE 25000 3466.00 8.67 11:36:02
17-12-2013 NSE 25156 3473.10 8.74 09:26
17-12-2013 NSE 25156 3473.10 8.74 09:26:12
16-12-2013 NSE 25021 3455.00 8.64 14:09
16-12-2013 NSE 25021 3455.00 8.64 14:09:53
16-12-2013 NSE 25000 3455.00 8.64 14:47
16-12-2013 NSE 25000 3455.00 8.64 14:47:12
13-12-2013 NSE 19887 3360.00 6.68 10:51
13-12-2013 NSE 19887 3360.00 6.68 10:51:49
13-12-2013 NSE 20011 3365.00 6.73 10:09
13-12-2013 NSE 20011 3365.00 6.73 10:09:18
13-12-2013 NSE 17652 3373.50 5.95 15:23
13-12-2013 NSE 17652 3373.50 5.95 15:23:37
11-12-2013 NSE 17641 3360.00 5.93 13:44
11-12-2013 NSE 17641 3360.00 5.93 13:44:41
11-12-2013 NSE 50790 3361.45 17.07 14:33
11-12-2013 NSE 50790 3361.45 17.07 14:33:23
10-12-2013 NSE 17879 3369.90 6.03 10:10
10-12-2013 NSE 17879 3369.90 6.03 10:10:19
10-12-2013 NSE 25212 3370.40 8.5 15:12
10-12-2013 NSE 25212 3370.40 8.5 15:12:04
09-12-2013 NSE 100130 3340.00 33.44 15:18
09-12-2013 NSE 100130 3340.00 33.44 15:18:36
06-12-2013 BSE 25000 3331.00 8.33 12:13
06-12-2013 BSE 25000 3331.00 8.33 12:13:32
04-12-2013 NSE 17915 3364.00 6.03 09:33:07
04-12-2013 NSE 15102 3365.00 5.08 09:33:05
04-12-2013 NSE 15719 3365.15 5.29 09:33:21
04-12-2013 NSE 17384 3365.30 5.85 09:33:19
04-12-2013 NSE 16042 3365.50 5.4 09:31:07
04-12-2013 NSE 16636 3365.80 5.6 09:32:18
04-12-2013 NSE 15903 3367.35 5.36 09:29:28
04-12-2013 NSE 15343 3367.75 5.17 09:28:53
04-12-2013 NSE 35278 3368.20 11.88 09:34:33
04-12-2013 NSE 33306 3368.90 11.22 09:35:03
04-12-2013 NSE 37996 3368.90 12.8 09:35:22
04-12-2013 NSE 30065 3368.90 10.13 09:35:29
04-12-2013 NSE 41244 3368.95 13.89 09:33:45
04-12-2013 NSE 42049 3368.95 14.17 09:34:58
04-12-2013 NSE 32977 3369.00 11.11 09:33:26
04-12-2013 NSE 31692 3369.00 10.68 09:34:54
04-12-2013 NSE 39246 3369.00 13.22 09:34:55
04-12-2013 NSE 34583 3369.05 11.65 09:34:46
04-12-2013 NSE 32594 3369.20 10.98 09:33:20
04-12-2013 NSE 33522 3369.25 11.29 09:35:31
04-12-2013 NSE 41535 3369.85 14 09:33:29
04-12-2013 NSE 44603 3369.95 15.03 09:32:31
04-12-2013 NSE 40712 3369.95 13.72 09:33:06
04-12-2013 NSE 42425 3369.95 14.3 09:33:07
04-12-2013 NSE 42011 3369.95 14.16 09:33:20
04-12-2013 NSE 43828 3369.95 14.77 09:33:22
04-12-2013 NSE 24213 3369.95 8.16 09:35:22
04-12-2013 NSE 37877 3370.00 12.76 09:34:46
04-12-2013 NSE 30053 3370.00 10.13 09:34:56
04-12-2013 NSE 39667 3370.00 13.37 09:35:28
04-12-2013 NSE 26694 3370.00 9 09:35:49
04-12-2013 NSE 27229 3370.10 9.18 09:34:55
04-12-2013 NSE 33823 3370.80 11.4 09:32:25
04-12-2013 NSE 36346 3371.55 12.25 10:49:18
04-12-2013 NSE 17329 3371.55 5.84 11:27:56
04-12-2013 NSE 14880 3371.55 5.02 11:28:19
04-12-2013 NSE 16799 3371.80 5.66 11:29:07
04-12-2013 NSE 18536 3371.80 6.25 11:30:29
04-12-2013 NSE 16960 3371.85 5.72 11:27:58
04-12-2013 NSE 19075 3371.85 6.43 11:28:11
04-12-2013 NSE 15060 3371.85 5.08 11:28:24
04-12-2013 NSE 15092 3371.85 5.09 11:28:31
04-12-2013 NSE 16159 3371.85 5.45 11:28:48
04-12-2013 NSE 17545 3371.85 5.92 11:28:49
04-12-2013 NSE 19922 3371.85 6.72 11:28:55
04-12-2013 NSE 15490 3371.85 5.22 11:29:54
04-12-2013 NSE 37028 3371.90 12.49 10:51:48
04-12-2013 NSE 39952 3371.95 13.47 10:48:56
04-12-2013 NSE 39951 3371.95 13.47 10:49:07
04-12-2013 NSE 41728 3371.95 14.07 10:49:16
04-12-2013 NSE 39404 3371.95 13.29 10:49:39
04-12-2013 NSE 37354 3371.95 12.6 10:50:45
04-12-2013 NSE 14890 3372.00 5.02 11:30:33
04-12-2013 NSE 37110 3372.10 12.51 10:56:15
04-12-2013 NSE 39495 3372.15 13.32 10:50:02
04-12-2013 NSE 40262 3372.80 13.58 10:49:39
04-12-2013 NSE 38690 3372.80 13.05 10:51:01
04-12-2013 NSE 38225 3372.80 12.89 10:55:54
04-12-2013 NSE 38230 3372.80 12.89 10:56:08
04-12-2013 NSE 40908 3372.85 13.8 10:50:54
04-12-2013 NSE 37726 3372.85 12.72 10:51:33
04-12-2013 NSE 39111 3372.90 13.19 10:53:05
04-12-2013 NSE 15155 3372.90 5.11 11:31:23
04-12-2013 NSE 39890 3373.10 13.46 10:50:29
04-12-2013 NSE 37581 3373.10 12.68 10:51:45
04-12-2013 NSE 41008 3373.35 13.83 10:48:19
04-12-2013 NSE 38364 3373.35 12.94 10:49:06
04-12-2013 NSE 35693 3373.35 12.04 10:51:00
04-12-2013 NSE 36037 3373.35 12.16 10:51:24
04-12-2013 NSE 76813 3379.00 25.96 09:20:32
04-12-2013 NSE 26705 3379.90 9.03 12:22:57
04-12-2013 NSE 25941 3379.95 8.77 12:22:59
04-12-2013 NSE 27334 3380.00 9.24 12:21:54
04-12-2013 NSE 15583 3380.00 5.27 12:34:24
04-12-2013 NSE 15582 3380.00 5.27 12:35:21
04-12-2013 NSE 26147 3380.20 8.84 12:22:45
04-12-2013 NSE 28784 3380.20 9.73 12:22:56
04-12-2013 NSE 27908 3380.25 9.43 12:22:57
04-12-2013 NSE 15069 3380.35 5.09 12:35:07
04-12-2013 NSE 17029 3380.65 5.76 12:36:15
04-12-2013 NSE 25843 3380.80 8.74 12:23:51
04-12-2013 NSE 33405 3381.00 11.29 12:23:29
04-12-2013 NSE 16905 3381.00 5.72 12:36:02
04-12-2013 NSE 38773 3381.20 13.11 12:20:14
04-12-2013 NSE 24767 3381.20 8.37 12:21:26
04-12-2013 NSE 24258 3381.25 8.2 12:21:13
04-12-2013 NSE 31822 3381.40 10.76 12:20:57
04-12-2013 NSE 27805 3381.40 9.4 12:21:58
04-12-2013 NSE 20316 3381.65 6.87 12:18
04-12-2013 NSE 38510 3381.65 13.02 12:20:17
04-12-2013 NSE 16993 3381.80 5.75 12:54:11
04-12-2013 NSE 30258 3381.85 10.23 12:20:40
04-12-2013 NSE 24867 3381.85 8.41 12:21:55
04-12-2013 NSE 32832 3381.90 11.1 12:21:55
04-12-2013 NSE 14992 3381.90 5.07 12:54:20
04-12-2013 NSE 18964 3381.95 6.41 12:35:44
04-12-2013 NSE 37118 3382.00 12.55 12:20:17
04-12-2013 NSE 27962 3382.00 9.46 12:20:27
04-12-2013 NSE 40163 3382.00 13.58 12:20:33
04-12-2013 NSE 37492 3382.00 12.68 12:20:38
04-12-2013 NSE 37502 3382.00 12.68 12:20:49
04-12-2013 NSE 22845 3382.00 7.73 12:21:33
04-12-2013 NSE 20381 3382.00 6.89 12:21:42
04-12-2013 NSE 17628 3382.30 5.96 12:38:53
04-12-2013 NSE 20373 3382.45 6.89 12:20:18
04-12-2013 NSE 17961 3382.50 6.08 12:19:12
04-12-2013 NSE 36154 3382.60 12.23 12:21:00
04-12-2013 NSE 23684 3382.65 8.01 12:22:48
04-12-2013 NSE 15457 3382.65 5.23 12:35:20
04-12-2013 NSE 16763 3382.75 5.67 12:35:31
04-12-2013 NSE 16282 3383.40 5.51 12:34:46
04-12-2013 NSE 17582 3383.40 5.95 12:35:27
04-12-2013 NSE 16303 3383.45 5.52 12:34:58
04-12-2013 NSE 15238 3383.45 5.16 12:35:07
04-12-2013 NSE 15569 3383.90 5.27 12:20:06
04-12-2013 NSE 29031 3383.90 9.82 12:20:12
04-12-2013 NSE 17031 3384.00 5.76 12:20:52
04-12-2013 NSE 21667 3384.00 7.33 12:21:09
03-12-2013 NSE 48123 3353.90 16.14 10:39
03-12-2013 NSE 48123 3353.90 16.14 10:39:01
03-12-2013 NSE 150000 3356.00 50.34 11:19
03-12-2013 NSE 150000 3356.00 50.34 11:19:13
03-12-2013 BSE 22505 3347.25 7.53 14:56
03-12-2013 BSE 22505 3347.25 7.53 14:56:50
29-11-2013 NSE 15345 3331.60 5.11 09:27:47
29-11-2013 NSE 18127 3336.40 6.05 09:27:47
28-11-2013 NSE 30000 3290.00 9.87 12:24
28-11-2013 NSE 30000 3290.00 9.87 12:24:26
28-11-2013 NSE 60061 3291.00 19.77 12:35
28-11-2013 NSE 60061 3291.00 19.77 12:35:31
28-11-2013 BSE 30568 3251.00 9.94 12:02
28-11-2013 BSE 75000 3251.00 24.38 12:02:53
28-11-2013 BSE 30812 3286.85 10.13 12:02:54
28-11-2013 BSE 75000 3289.00 24.67 12:36
28-11-2013 BSE 75000 3289.00 24.67 12:36:16
28-11-2013 BSE 100000 3295.15 32.95 12:18
28-11-2013 BSE 100000 3295.15 32.95 12:18:34
26-11-2013 BSE 25000 3303.00 8.26 11:41
26-11-2013 BSE 25000 3303.00 8.26 11:41:57
26-11-2013 BSE 25000 3318.00 8.3 13:37
26-11-2013 BSE 25000 3318.00 8.3 13:37:44
26-11-2013 NSE 25005 3298.45 8.25 11:38
26-11-2013 NSE 25005 3298.45 8.25 11:38:06
26-11-2013 NSE 50033 3302.35 16.52 11:04
26-11-2013 NSE 50033 3302.35 16.52 11:04:05
26-11-2013 NSE 25350 3303.35 8.37 10:55
26-11-2013 NSE 25350 3303.35 8.37 10:55:21
26-11-2013 NSE 15150 3310.00 5.01 15:27:21
26-11-2013 NSE 20084 3323.65 6.68 14:09
26-11-2013 NSE 20084 3323.65 6.68 14:09:24
25-11-2013 NSE 50000 3320.00 16.6 14:00
25-11-2013 NSE 50000 3320.00 16.6 14:00:16
25-11-2013 BSE 25000 3319.00 8.3 12:15
25-11-2013 BSE 25000 3319.00 8.3 12:15:04
25-11-2013 BSE 25000 3319.00 8.3 12:49
25-11-2013 BSE 25000 3319.00 8.3 12:49:48
25-11-2013 BSE 40000 3325.00 13.3 14:36
25-11-2013 BSE 40000 3325.00 13.3 14:36:30
21-11-2013 NSE 3365027 182.20 61.31 13:30:40
21-11-2013 NSE 221067 3324.00 73.48 14:04
21-11-2013 NSE 221067 3324.00 73.48 14:04:00
21-11-2013 NSE 224562 3349.50 75.22 11:43:12
19-11-2013 NSE 50152 3404.45 17.07 09:37
19-11-2013 NSE 50152 3404.45 17.07 09:37:20
18-11-2013 NSE 24817 3400.70 8.44 09:21:13
18-11-2013 NSE 24817 3400.70 8.44 09:21:20
18-11-2013 NSE 16063 3402.25 5.47 09:20:32
18-11-2013 NSE 16063 3402.25 5.47 09:20:34
18-11-2013 NSE 17875 3402.90 6.08 09:18:29
18-11-2013 NSE 53755 3403.00 18.29 09:18:12
18-11-2013 NSE 21592 3403.00 7.35 09:22:36
18-11-2013 NSE 21863 3403.00 7.44 09:22:37
18-11-2013 NSE 24877 3403.05 8.47 09:19:22
18-11-2013 NSE 16652 3403.10 5.67 09:18:27
18-11-2013 NSE 22598 3403.25 7.69 09:27:21
18-11-2013 NSE 22598 3403.25 7.69 09:27:33
18-11-2013 NSE 23036 3403.30 7.84 09:23:11
18-11-2013 NSE 23036 3403.30 7.84 09:23:12
18-11-2013 NSE 16085 3403.40 5.47 09:23:29
18-11-2013 NSE 15319 3403.55 5.21 09:23:36
18-11-2013 NSE 15658 3403.55 5.33 09:24:12
18-11-2013 NSE 29077 3403.60 9.9 09:21:58
18-11-2013 NSE 16991 3403.60 5.78 09:23:30
18-11-2013 NSE 17883 3403.60 6.09 09:23:32
18-11-2013 NSE 22534 3403.60 7.67 09:24:46
18-11-2013 NSE 20552 3403.80 7 09:23:23
18-11-2013 NSE 44343 3403.85 15.09 09:21:59
18-11-2013 NSE 15521 3404.20 5.28 09:44:04
18-11-2013 NSE 15521 3404.20 5.28 09:44:08
18-11-2013 NSE 18801 3404.25 6.4 09:24:28
18-11-2013 NSE 42011 3404.35 14.3 09:23:11
18-11-2013 NSE 35769 3404.45 12.18 09:22:37
18-11-2013 NSE 17202 3404.50 5.86 09:22:38
18-11-2013 NSE 22655 3404.75 7.71 09:28:58
18-11-2013 NSE 22655 3404.75 7.71 09:29:04
18-11-2013 NSE 15154 3404.90 5.16 09:53:07
18-11-2013 NSE 15154 3404.90 5.16 09:53:08
18-11-2013 NSE 46947 3405.00 15.99 09:22:36
18-11-2013 NSE 55856 3405.00 19.02 09:22:46
18-11-2013 NSE 64605 3405.00 22 09:23:04
18-11-2013 NSE 58287 3405.00 19.85 09:23:05
18-11-2013 NSE 57657 3405.00 19.63 09:23:07
18-11-2013 NSE 39331 3405.00 13.39 09:23:12
18-11-2013 NSE 39331 3405.00 13.39 09:23:13
18-11-2013 NSE 15517 3405.00 5.28 09:24:20
18-11-2013 NSE 15517 3405.00 5.28 09:24:21
18-11-2013 NSE 37888 3405.00 12.9 09:26:03
18-11-2013 NSE 37888 3405.00 12.9 09:26:05
18-11-2013 NSE 43629 3405.05 14.86 09:20:58
18-11-2013 NSE 38559 3405.05 13.13 09:23:10
18-11-2013 NSE 57571 3405.05 19.6 09:23:20
18-11-2013 NSE 33340 3405.10 11.35 09:21:07
18-11-2013 NSE 18704 3405.10 6.37 09:28:20
18-11-2013 NSE 20613 3405.15 7.02 09:24:17
18-11-2013 NSE 15653 3405.15 5.33 09:24:18
18-11-2013 NSE 55380 3405.20 18.86 09:22:33
18-11-2013 NSE 37275 3405.20 12.69 09:22:38
18-11-2013 NSE 38078 3405.25 12.97 09:21:21
18-11-2013 NSE 24561 3405.25 8.36 09:21:24
18-11-2013 NSE 49736 3405.40 16.94 09:22:35
18-11-2013 NSE 15858 3405.50 5.4 09:24:13
18-11-2013 NSE 17481 3405.70 5.95 09:18:37
18-11-2013 NSE 30833 3405.75 10.5 09:25:41
18-11-2013 NSE 30833 3405.75 10.5 09:25:43
18-11-2013 NSE 42438 3405.90 14.45 09:23:17
18-11-2013 NSE 43974 3405.95 14.98 09:23:09
18-11-2013 NSE 54529 3405.95 18.57 09:23:10
18-11-2013 NSE 17724 3406.00 6.04 09:24:12
18-11-2013 NSE 15503 3406.00 5.28 09:24:13
18-11-2013 NSE 15287 3406.00 5.21 09:24:16
18-11-2013 NSE 17683 3406.05 6.02 09:24:25
18-11-2013 NSE 26333 3406.15 8.97 09:29:36
18-11-2013 NSE 26670 3406.35 9.08 09:20:32
18-11-2013 NSE 43574 3406.35 14.84 09:22:40
18-11-2013 NSE 62306 3406.60 21.23 09:23:03
18-11-2013 NSE 26338 3406.75 8.97 09:16:19
18-11-2013 NSE 59622 3406.75 20.31 09:22:47
18-11-2013 NSE 44789 3406.95 15.26 09:22:39
18-11-2013 NSE 54782 3406.95 18.66 09:22:45
18-11-2013 NSE 15392 3408.75 5.25 09:40:24
18-11-2013 NSE 15392 3408.75 5.25 09:40:26
18-11-2013 NSE 24479 3409.00 8.34 09:23:56
18-11-2013 NSE 24479 3409.00 8.34 09:24:01