Moneycontrol Be a Pro
Get App

You are Here : Intraday Bulk Deals

Intraday Large Deals for "Axis Bank"

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 :

Deal Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
29-11-2019 BSE 205,704 752.70 15.48 10:49
29-11-2019 BSE 205,559 753.20 15.48 10:48
29-11-2019 BSE 125,000 754.50 9.43 09:34
29-11-2019 NSE 72,060 738.80 5.32 15:04
28-11-2019 BSE 458,888 747.00 34.28 11:32
28-11-2019 BSE 330,054 750.40 24.77 09:26
27-11-2019 BSE 330,265 759.90 25.1 09:35
27-11-2019 NSE 69,603 753.90 5.25 13:39
27-11-2019 NSE 91,762 754.05 6.92 11:00
26-11-2019 NSE 66,172 761.40 5.04 12:50
22-11-2019 BSE 311,600 732.70 22.83 09:16
21-11-2019 NSE 192,719 738.75 14.24 10:23
20-11-2019 NSE 74,389 749.35 5.57 15:12
19-11-2019 NSE 173,083 728.00 12.6 09:16
19-11-2019 NSE 77,711 736.45 5.72 10:40
19-11-2019 NSE 70,390 739.40 5.2 11:24
19-11-2019 NSE 128,886 746.70 9.62 13:53
18-11-2019 NSE 101,462 717.95 7.28 11:56
18-11-2019 NSE 102,543 717.95 7.36 12:29
18-11-2019 NSE 101,469 717.95 7.28 13:32
18-11-2019 NSE 151,300 717.95 10.86 14:43
18-11-2019 NSE 109,757 718.00 7.88 12:05
18-11-2019 NSE 123,382 718.45 8.86 13:06
15-11-2019 NSE 141,347 716.40 10.13 10:17
15-11-2019 NSE 321,424 721.80 23.2 14:49
08-11-2019 NSE 88,387 726.85 6.42 10:32
07-11-2019 NSE 127,275 744.85 9.48 10:22
05-11-2019 BSE 1,316,204 736.55 96.95 12:12
05-11-2019 NSE 76,204 738.80 5.63 15:15
31-10-2019 NSE 115,444 740.85 8.55 11:48
29-10-2019 BSE 100,000 728.60 7.29 13:30
29-10-2019 NSE 262,542 727.20 19.09 11:42
23-10-2019 NSE 113,617 711.90 8.09 14:40
22-10-2019 NSE 93,223 718.40 6.7 11:00
22-10-2019 NSE 85,945 720.40 6.19 11:00
15-10-2019 NSE 140,453 689.50 9.68 15:00
10-10-2019 NSE 543,115 670.00 36.39 13:29
10-10-2019 NSE 79,370 670.00 5.32 14:19
08-10-2019 NSE 74,592 670.35 5 15:21
08-10-2019 NSE 100,000 673.45 6.73 15:53
08-10-2019 NSE 125,029 675.55 8.45 15:20
03-10-2019 NSE 122,115 660.10 8.06 13:32
03-10-2019 NSE 198,019 668.75 13.24 12:19
03-10-2019 NSE 103,982 670.80 6.98 11:13
01-10-2019 BSE 241,854 680.30 16.45 15:05
01-10-2019 BSE 50,000 1224.50 6.12 15:14
01-10-2019 NSE 96,007 675.40 6.48 15:10
01-10-2019 NSE 83,243 676.40 5.63 15:11
01-10-2019 NSE 215,835 677.00 14.61 15:27
01-10-2019 NSE 89,707 677.75 6.08 15:12
01-10-2019 NSE 92,002 677.80 6.24 15:12
01-10-2019 NSE 107,842 678.00 7.31 15:21
01-10-2019 NSE 159,640 678.10 10.83 15:28
01-10-2019 NSE 75,886 678.15 5.15 15:26
01-10-2019 NSE 79,862 678.50 5.42 15:25
01-10-2019 NSE 86,181 678.50 5.85 15:28
01-10-2019 NSE 85,785 678.60 5.82 15:26
01-10-2019 NSE 75,305 678.75 5.11 15:22
01-10-2019 NSE 75,633 678.90 5.13 15:02
01-10-2019 NSE 109,353 678.90 7.42 15:14
01-10-2019 NSE 96,917 679.00 6.58 15:03
01-10-2019 NSE 73,874 679.40 5.02 15:19
01-10-2019 NSE 82,986 679.50 5.64 15:18
01-10-2019 NSE 97,013 679.55 6.59 13:36
01-10-2019 NSE 88,263 679.75 6 15:04
01-10-2019 NSE 147,652 679.80 10.04 15:16
01-10-2019 NSE 82,869 680.00 5.64 15:04
01-10-2019 NSE 77,669 680.10 5.28 15:08
01-10-2019 NSE 83,424 682.15 5.69 15:05
01-10-2019 NSE 96,607 684.60 6.61 15:07
01-10-2019 NSE 74,010 684.65 5.07 15:07
01-10-2019 NSE 126,770 697.65 8.84 09:23
30-09-2019 NSE 98,446 684.05 6.73 14:14
30-09-2019 NSE 112,110 686.85 7.7 12:43
30-09-2019 NSE 83,246 690.00 5.74 09:41
30-09-2019 NSE 274,368 700.20 19.21 09:34
30-09-2019 NSE 102,423 704.10 7.21 09:15
27-09-2019 NSE 100,402 700.95 7.04 10:46
27-09-2019 NSE 100,840 704.45 7.1 09:31
26-09-2019 NSE 188,502 700.30 13.2 15:16
26-09-2019 NSE 100,911 700.65 7.07 12:16
26-09-2019 NSE 71,836 706.80 5.08 11:49
25-09-2019 NSE 112,942 693.35 7.83 09:23
25-09-2019 NSE 74,931 694.50 5.2 14:23
25-09-2019 NSE 127,589 702.05 8.96 15:11
24-09-2019 NSE 123,541 705.45 8.72 13:38
24-09-2019 NSE 83,570 708.80 5.92 13:14
24-09-2019 NSE 98,770 709.75 7.01 14:40
24-09-2019 NSE 294,000 1470.70 43.24 13:22
23-09-2019 NSE 73,985 701.00 5.19 09:15
23-09-2019 NSE 84,383 711.05 6 11:00
20-09-2019 NSE 501,234 632.50 31.7 10:26
20-09-2019 NSE 109,675 636.00 6.98 10:45
20-09-2019 NSE 194,485 651.05 12.66 11:16
20-09-2019 NSE 100,049 682.85 6.83 14:33
18-09-2019 NSE 83,242 643.95 5.36 10:36
17-09-2019 NSE 91,724 644.50 5.91 13:55
17-09-2019 NSE 135,799 650.90 8.84 12:23
16-09-2019 NSE 429,300 672.85 28.89 12:15
13-09-2019 NSE 100,032 660.00 6.6 13:02
13-09-2019 NSE 100,311 660.30 6.62 12:39
13-09-2019 NSE 177,452 660.50 11.72 12:32
06-09-2019 NSE 127,253 671.10 8.54 13:17
04-09-2019 NSE 86,672 640.00 5.55 11:21
27-08-2019 NSE 81,670 682.90 5.58 13:32
23-08-2019 BSE 100,000 663.30 6.63 15:16
22-08-2019 BSE 120,116 664.80 7.99 11:42
22-08-2019 NSE 101,231 659.75 6.68 15:24
22-08-2019 NSE 202,833 666.05 13.51 14:55
22-08-2019 NSE 171,707 667.20 11.46 14:16
22-08-2019 NSE 500,959 668.00 33.46 13:01
20-08-2019 NSE 129,644 671.30 8.7 15:00
20-08-2019 NSE 206,115 671.45 13.84 15:12
20-08-2019 NSE 200,007 673.00 13.46 13:53
20-08-2019 NSE 100,072 674.00 6.74 14:00
20-08-2019 NSE 128,813 675.50 8.7 12:45
19-08-2019 NSE 250,224 684.25 17.12 12:46
16-08-2019 NSE 92,519 676.95 6.26 15:16
09-08-2019 NSE 81,171 660.20 5.36 14:30
09-08-2019 NSE 87,255 664.10 5.79 10:58
09-08-2019 NSE 100,967 665.30 6.72 10:33
08-08-2019 NSE 138,521 644.10 8.92 11:53
08-08-2019 NSE 115,027 644.55 7.41 14:04
08-08-2019 NSE 501,428 645.00 32.34 12:14
08-08-2019 NSE 250,052 645.20 16.13 14:14
08-08-2019 NSE 100,379 645.75 6.48 14:26
08-08-2019 NSE 89,047 646.90 5.76 14:27
08-08-2019 NSE 196,414 647.00 12.71 12:24
08-08-2019 NSE 189,897 647.10 12.29 13:00
08-08-2019 NSE 200,178 647.10 12.95 13:25
08-08-2019 NSE 201,965 649.50 13.12 12:39
08-08-2019 NSE 100,464 654.30 6.57 10:05
08-08-2019 NSE 204,266 654.50 13.37 14:59
08-08-2019 NSE 112,762 656.35 7.4 14:50
07-08-2019 NSE 81,090 668.70 5.42 10:56
02-08-2019 NSE 120,843 663.65 8.02 10:16
02-08-2019 NSE 500,624 664.60 33.27 09:20
01-08-2019 NSE 222,328 665.25 14.79 14:29
01-08-2019 NSE 103,317 668.75 6.91 13:54
01-08-2019 NSE 89,430 670.65 6 12:33
01-08-2019 NSE 130,234 670.95 8.74 12:53
31-07-2019 NSE 115,932 660.60 7.66 09:29
31-07-2019 NSE 116,925 661.00 7.73 09:29
31-07-2019 NSE 167,569 661.70 11.09 09:29
31-07-2019 NSE 279,989 670.30 18.77 10:58
31-07-2019 NSE 367,185 673.50 24.73 13:25
31-07-2019 NSE 75,739 674.30 5.11 10:57
31-07-2019 NSE 74,493 674.40 5.02 12:54
31-07-2019 NSE 97,816 674.90 6.6 09:35
31-07-2019 NSE 79,790 675.00 5.39 10:54
31-07-2019 NSE 78,176 675.30 5.28 09:25
31-07-2019 NSE 76,188 675.60 5.15 13:05
31-07-2019 NSE 134,926 675.70 9.12 13:04
31-07-2019 NSE 132,651 678.70 9 09:23
31-07-2019 NSE 104,680 679.35 7.11 10:31
31-07-2019 NSE 80,616 680.05 5.48 09:22
31-07-2019 NSE 88,078 680.40 5.99 09:22
31-07-2019 NSE 193,783 681.80 13.21 10:15
31-07-2019 NSE 258,647 683.70 17.68 10:12
31-07-2019 NSE 144,339 684.00 9.87 09:53
31-07-2019 NSE 155,652 684.95 10.66 09:18
31-07-2019 NSE 73,563 686.00 5.05 09:56
31-07-2019 NSE 95,039 686.10 6.52 09:18
31-07-2019 NSE 82,464 688.50 5.68 09:50
31-07-2019 NSE 119,706 688.90 8.25 09:16
31-07-2019 NSE 99,678 688.90 6.87 09:50
31-07-2019 NSE 93,784 689.10 6.46 09:55
31-07-2019 NSE 99,533 689.75 6.87 09:55
31-07-2019 NSE 90,397 690.65 6.24 09:16
31-07-2019 NSE 138,921 691.40 9.6 09:16
31-07-2019 NSE 112,704 692.00 7.8 09:16
31-07-2019 NSE 81,286 694.60 5.65 09:15
30-07-2019 NSE 136,334 707.25 9.64 14:15
30-07-2019 NSE 72,142 709.25 5.12 14:16
29-07-2019 NSE 161,710 712.20 11.52 11:58
29-07-2019 NSE 94,795 715.25 6.78 13:56
29-07-2019 NSE 191,212 715.95 13.69 11:32
29-07-2019 NSE 104,231 718.05 7.48 14:18
25-07-2019 NSE 142,892 724.55 10.35 15:28
24-07-2019 NSE 251,450 713.65 17.94 15:06
24-07-2019 NSE 204,328 723.55 14.78 09:42
22-07-2019 BSE 473,643 727.50 34.46 15:45
22-07-2019 BSE 473,620 728.00 34.48 15:40
22-07-2019 BSE 358,659 728.15 26.12 13:10
22-07-2019 BSE 110,000 731.50 8.05 12:03
22-07-2019 NSE 104,882 729.95 7.66 10:42
22-07-2019 NSE 81,600 730.00 5.96 10:50
19-07-2019 NSE 145,420 729.10 10.6 14:16
19-07-2019 NSE 81,796 732.80 5.99 11:27
19-07-2019 NSE 100,121 733.95 7.35 12:51
19-07-2019 NSE 155,667 734.00 11.43 12:35
19-07-2019 NSE 99,753 734.00 7.32 13:01
19-07-2019 NSE 152,197 734.20 11.17 12:05
19-07-2019 NSE 77,861 734.90 5.72 10:34
19-07-2019 NSE 100,018 735.00 7.35 10:43
19-07-2019 NSE 87,010 735.00 6.4 10:59
18-07-2019 NSE 250,394 737.95 18.48 14:12
18-07-2019 NSE 71,621 741.90 5.31 11:54
18-07-2019 NSE 100,162 742.00 7.43 12:10
18-07-2019 NSE 100,430 748.15 7.51 10:09
18-07-2019 NSE 79,067 752.65 5.95 09:16
17-07-2019 NSE 101,246 760.00 7.69 10:48
17-07-2019 NSE 222,177 760.70 16.9 09:39
16-07-2019 NSE 100,001 757.00 7.57 15:00
15-07-2019 NSE 102,401 748.95 7.67 12:54
15-07-2019 NSE 203,278 750.70 15.26 13:02
12-07-2019 NSE 199,866 752.90 15.05 14:47
11-07-2019 NSE 65,817 764.70 5.03 12:29
11-07-2019 NSE 65,738 765.40 5.03 11:21
08-07-2019 NSE 64,753 785.00 5.08 13:04
08-07-2019 NSE 162,098 785.80 12.74 14:32
08-07-2019 NSE 102,011 786.85 8.03 13:03
02-07-2019 BSE 90,061 809.65 7.29 09:47
02-07-2019 NSE 200,508 802.40 16.09 12:32
02-07-2019 NSE 125,795 802.40 10.09 14:31
02-07-2019 NSE 500,000 809.70 40.49 10:39
01-07-2019 NSE 105,943 813.95 8.62 14:31
01-07-2019 NSE 165,915 815.35 13.53 09:18
28-06-2019 NSE 63,804 794.05 5.07 14:04
28-06-2019 NSE 77,014 794.25 6.12 14:03
28-06-2019 NSE 110,027 794.50 8.74 09:20
28-06-2019 NSE 102,940 802.00 8.26 11:12
21-06-2019 BSE 505,035 774.40 39.11 13:57
21-06-2019 NSE 556,018 766.30 42.61 09:27
21-06-2019 NSE 813,988 766.35 62.38 10:28
21-06-2019 NSE 303,190 768.00 23.28 09:48
21-06-2019 NSE 100,035 770.00 7.7 11:23
21-06-2019 NSE 125,299 770.45 9.65 11:03
21-06-2019 NSE 79,907 773.95 6.18 13:57
19-06-2019 NSE 158,241 784.95 12.42 10:51
19-06-2019 NSE 152,252 786.15 11.97 09:20
17-06-2019 NSE 110,938 778.80 8.64 14:32
17-06-2019 NSE 173,428 792.50 13.74 09:18
14-06-2019 NSE 96,029 802.25 7.7 14:08
14-06-2019 NSE 501,046 815.50 40.86 12:34
14-06-2019 NSE 500,492 815.90 40.84 11:42
14-06-2019 NSE 903,412 816.30 73.75 11:34
14-06-2019 NSE 100,020 817.65 8.18 09:35
14-06-2019 NSE 100,050 818.00 8.18 09:33
14-06-2019 NSE 100,144 818.00 8.19 09:37
14-06-2019 NSE 300,000 818.00 24.54 11:04
13-06-2019 BSE 110,870 816.55 9.05 12:32
13-06-2019 NSE 175,601 813.45 14.28 09:15
13-06-2019 NSE 140,726 815.00 11.47 13:45
13-06-2019 NSE 250,193 815.40 20.4 11:15
13-06-2019 NSE 150,004 815.65 12.24 11:30
13-06-2019 NSE 100,169 815.70 8.17 10:14
13-06-2019 NSE 150,046 815.90 12.24 10:01
13-06-2019 NSE 155,659 815.95 12.7 10:01
13-06-2019 NSE 100,867 816.00 8.23 11:32
13-06-2019 NSE 309,427 816.50 25.26 09:20
13-06-2019 NSE 249,971 816.50 20.41 12:32
13-06-2019 NSE 170,418 816.70 13.92 10:00
13-06-2019 NSE 201,348 817.00 16.45 10:30
13-06-2019 NSE 935,500 817.50 76.48 11:48
13-06-2019 NSE 100,111 818.60 8.2 09:32
12-06-2019 NSE 1,450,668 97.90 14.2 10:01
12-06-2019 NSE 749,914 98.00 7.35 10:01
12-06-2019 NSE 110,557 810.50 8.96 10:25
12-06-2019 NSE 100,494 810.50 8.15 11:11
12-06-2019 NSE 100,004 810.75 8.11 12:20
12-06-2019 NSE 90,143 811.25 7.31 09:59
12-06-2019 NSE 145,390 811.50 11.8 10:56
12-06-2019 NSE 177,612 811.90 14.42 14:49
12-06-2019 NSE 206,991 812.50 16.82 13:42
11-06-2019 NSE 148,862 809.15 12.05 09:50
11-06-2019 NSE 248,253 820.00 20.36 14:18
10-06-2019 NSE 107,002 809.80 8.67 10:30
10-06-2019 NSE 335,652 810.10 27.19 14:04
10-06-2019 NSE 220,009 811.00 17.84 13:07
10-06-2019 NSE 151,929 813.35 12.36 09:18
07-06-2019 NSE 250,014 806.05 20.15 11:57
07-06-2019 NSE 203,796 806.10 16.43 11:26
07-06-2019 NSE 100,001 806.85 8.07 12:28
07-06-2019 NSE 201,389 807.00 16.25 09:52
06-06-2019 NSE 1,063,925 806.05 85.76 15:11
06-06-2019 NSE 139,629 806.30 11.26 15:09
06-06-2019 NSE 63,312 809.35 5.12 15:03
06-06-2019 NSE 205,063 810.05 16.61 14:59
06-06-2019 NSE 307,109 812.95 24.97 14:53
06-06-2019 NSE 202,971 814.30 16.53 14:41
06-06-2019 NSE 118,773 816.05 9.69 12:11
06-06-2019 NSE 153,293 816.10 12.51 12:32
06-06-2019 NSE 75,256 817.25 6.15 13:44
06-06-2019 NSE 150,180 818.10 12.29 11:00
06-06-2019 NSE 216,163 819.50 17.71 12:59
06-06-2019 NSE 261,875 820.05 21.48 09:58
06-06-2019 NSE 250,100 823.50 20.6 09:48
06-06-2019 NSE 101,328 823.70 8.35 09:47
04-06-2019 BSE 300,000 806.95 24.21 09:19
04-06-2019 BSE 100,315 814.70 8.17 12:18
04-06-2019 NSE 520,338 810.70 42.18 10:25
04-06-2019 NSE 202,845 824.15 16.72 14:02
03-06-2019 NSE 750,000 3.90 0.29 14:58
03-06-2019 NSE 500,231 805.10 40.27 09:49
03-06-2019 NSE 82,834 810.00 6.71 14:54
03-06-2019 NSE 389,026 810.60 31.53 14:52
31-05-2019 NSE 200,323 813.80 16.3 10:48
31-05-2019 NSE 1,300,206 814.50 105.9 10:48
29-05-2019 NSE 253,949 803.70 20.41 10:24
29-05-2019 NSE 100,000 804.50 8.05 10:49
29-05-2019 NSE 70,000 805.45 5.64 10:09
29-05-2019 NSE 150,013 805.55 12.08 10:55
29-05-2019 NSE 192,550 810.00 15.6 09:25
28-05-2019 NSE 208,498 808.30 16.85 15:22
28-05-2019 NSE 101,447 808.60 8.2 15:21
28-05-2019 NSE 91,544 809.00 7.41 15:04
27-05-2019 NSE 201,040 800.45 16.09 13:41
24-05-2019 BSE 672,000 785.50 52.79 10:58
24-05-2019 NSE 503,011 785.75 39.52 10:04
24-05-2019 NSE 200,150 785.75 15.73 10:43
24-05-2019 NSE 100,000 786.00 7.86 10:46
24-05-2019 NSE 254,965 786.50 20.05 12:49
24-05-2019 NSE 71,902 795.20 5.72 15:06
23-05-2019 NSE 64,513 783.50 5.05 09:39
23-05-2019 NSE 202,960 789.00 16.01 12:23
23-05-2019 NSE 85,911 789.35 6.78 11:01
23-05-2019 NSE 78,957 789.50 6.23 11:01
23-05-2019 NSE 69,988 790.20 5.53 12:56
23-05-2019 NSE 97,215 792.30 7.7 09:15
23-05-2019 NSE 68,544 792.40 5.43 09:38
23-05-2019 NSE 70,336 796.10 5.6 09:15
22-05-2019 NSE 856,409 781.40 66.92 10:50
21-05-2019 NSE 200,000 785.00 15.7 12:15
21-05-2019 NSE 276,383 785.70 21.72 12:05
20-05-2019 BSE 190,991 769.25 14.69 09:41
20-05-2019 BSE 821,955 772.00 63.45 10:20
20-05-2019 BSE 193,312 775.40 14.99 11:54
20-05-2019 NSE 87,500 769.95 6.74 09:16
20-05-2019 NSE 126,087 774.00 9.76 10:32
20-05-2019 NSE 1,335,348 780.60 104.24 13:12
20-05-2019 NSE 206,289 782.20 16.14 13:28
20-05-2019 NSE 1,005,263 787.50 79.16 14:10
17-05-2019 NSE 212,767 735.60 15.65 11:34
17-05-2019 NSE 71,533 752.00 5.38 15:24
14-05-2019 NSE 125,557 731.50 9.18 11:15
13-05-2019 BSE 278,352 734.05 20.43 14:14
09-05-2019 BSE 437,980 730.00 31.97 15:53
09-05-2019 BSE 150,000 732.00 10.98 14:49
07-05-2019 NSE 68,394 744.10 5.09 14:42
02-05-2019 NSE 330,934 757.00 25.05 14:49
02-05-2019 NSE 320,197 759.30 24.31 12:10
30-04-2019 NSE 93,753 761.10 7.14 10:01
30-04-2019 NSE 75,135 763.05 5.73 09:56
26-04-2019 BSE 719,349 749.15 53.89 11:04
26-04-2019 NSE 104,408 749.05 7.82 11:04
26-04-2019 NSE 94,998 749.40 7.12 10:28
26-04-2019 NSE 76,004 751.30 5.71 09:41
26-04-2019 NSE 362,711 752.80 27.3 09:28
26-04-2019 NSE 73,906 754.50 5.58 11:35
26-04-2019 NSE 79,301 755.00 5.99 09:16
26-04-2019 NSE 128,783 755.95 9.74 11:46
26-04-2019 NSE 75,551 756.35 5.71 09:16
26-04-2019 NSE 72,105 756.70 5.46 13:21
26-04-2019 NSE 100,180 758.00 7.59 09:18
26-04-2019 NSE 80,053 758.00 6.07 15:29
26-04-2019 NSE 67,739 759.00 5.14 15:28
26-04-2019 NSE 198,665 760.00 15.1 15:26
26-04-2019 NSE 112,965 760.75 8.59 13:32
26-04-2019 NSE 77,657 762.05 5.92 13:44
26-04-2019 NSE 66,372 762.25 5.06 13:44
26-04-2019 NSE 163,584 763.55 12.49 09:15
25-04-2019 NSE 71,397 744.25 5.31 15:28
18-04-2019 NSE 77,765 771.00 6 10:56
16-04-2019 NSE 95,070 771.85 7.34 14:55
15-04-2019 BSE 355,694 768.40 27.33 09:28
12-04-2019 BSE 780,222 754.40 58.86 10:12
12-04-2019 BSE 101,020 764.35 7.72 14:48
10-04-2019 NSE 320,831 761.00 24.42 09:27
05-04-2019 BSE 361,016 760.05 27.44 11:18
05-04-2019 NSE 66,300 760.10 5.04 15:05
04-04-2019 BSE 75,121 766.20 5.76 11:16
03-04-2019 NSE 182,202 762.05 13.88 11:16
03-04-2019 NSE 93,312 762.50 7.12 11:14
02-04-2019 BSE 108,896 762.65 8.3 09:24
02-04-2019 BSE 232,934 771.35 17.97 12:36
02-04-2019 NSE 148,234 766.25 11.36 10:38
01-04-2019 BSE 211,096 774.65 16.35 14:27
29-03-2019 NSE 352,208 777.60 27.39 09:42
28-03-2019 NSE 78,946 777.00 6.13 15:03
28-03-2019 NSE 115,882 779.20 9.03 15:02
28-03-2019 NSE 68,677 779.85 5.36 15:08
28-03-2019 NSE 107,352 780.20 8.38 15:09
28-03-2019 NSE 76,177 784.25 5.97 15:20
26-03-2019 NSE 109,085 742.65 8.1 11:55
22-03-2019 BSE 212,702 763.50 16.24 09:43
22-03-2019 BSE 680,083 763.75 51.94 10:22
22-03-2019 NSE 380,856 756.45 28.81 15:16
22-03-2019 NSE 128,691 760.25 9.78 14:28
22-03-2019 NSE 89,129 761.40 6.79 14:43
22-03-2019 NSE 70,703 761.40 5.38 15:20
22-03-2019 NSE 69,253 763.60 5.29 13:44
22-03-2019 NSE 128,773 765.10 9.85 10:04
20-03-2019 NSE 100,480 756.10 7.6 15:06
20-03-2019 NSE 70,011 756.10 5.29 15:07
20-03-2019 NSE 86,570 757.75 6.56 14:54
20-03-2019 NSE 132,716 758.05 10.06 14:09
20-03-2019 NSE 209,350 762.85 15.97 09:41
20-03-2019 NSE 89,501 764.90 6.85 09:15
20-03-2019 NSE 75,551 765.00 5.78 09:16
19-03-2019 NSE 88,821 752.00 6.68 12:27
19-03-2019 NSE 101,009 752.40 7.6 12:25
19-03-2019 NSE 82,443 752.60 6.2 12:42
19-03-2019 NSE 101,977 753.40 7.68 13:09
19-03-2019 NSE 70,579 760.00 5.36 15:05
18-03-2019 BSE 450,802 740.05 33.36 12:28
18-03-2019 NSE 81,620 742.55 6.06 12:28
18-03-2019 NSE 76,474 742.80 5.68 11:54
15-03-2019 NSE 72,449 737.50 5.34 15:03
15-03-2019 NSE 300,482 746.45 22.43 10:13
13-03-2019 NSE 1,118,328 737.25 82.45 15:14
13-03-2019 NSE 101,112 737.30 7.45 15:15
13-03-2019 NSE 107,626 738.55 7.95 15:03
13-03-2019 NSE 205,021 744.00 15.25 10:32
13-03-2019 NSE 1,002,339 744.40 74.61 10:36
12-03-2019 NSE 68,606 747.45 5.13 10:31
08-03-2019 NSE 149,768 730.00 10.93 10:00
08-03-2019 NSE 254,262 731.20 18.59 09:15
06-03-2019 NSE 100,890 715.15 7.22 13:38
06-03-2019 NSE 86,227 719.50 6.2 13:13
06-03-2019 NSE 202,800 724.80 14.7 10:27
28-02-2019 NSE 81,865 708.90 5.8 15:03
27-02-2019 NSE 83,588 715.10 5.98 12:10
27-02-2019 NSE 201,002 715.50 14.38 13:29
27-02-2019 NSE 92,993 718.15 6.68 13:02
26-02-2019 BSE 200,469 696.25 13.96 10:10
26-02-2019 NSE 101,991 697.50 7.11 09:25
26-02-2019 NSE 262,250 698.50 18.32 10:37
26-02-2019 NSE 503,576 698.65 35.18 10:27
26-02-2019 NSE 211,620 698.80 14.79 10:20
25-02-2019 NSE 101,253 698.50 7.07 10:22
25-02-2019 NSE 100,489 698.50 7.02 10:23
25-02-2019 NSE 100,683 698.60 7.03 10:24
25-02-2019 NSE 100,694 698.75 7.04 10:26
25-02-2019 NSE 400,815 699.20 28.02 10:29
25-02-2019 NSE 235,963 699.25 16.5 09:35
25-02-2019 NSE 100,889 699.25 7.05 10:21
25-02-2019 NSE 101,331 699.50 7.09 10:20
25-02-2019 NSE 108,717 700.50 7.62 12:04
25-02-2019 NSE 401,157 700.60 28.11 12:16
25-02-2019 NSE 251,218 701.00 17.61 09:20
25-02-2019 NSE 90,113 702.80 6.33 12:39
22-02-2019 NSE 1,021,626 699.40 71.45 13:48
22-02-2019 NSE 630,971 700.05 44.17 13:33
22-02-2019 NSE 1,554,192 701.50 109.03 15:14
18-02-2019 NSE 100,057 684.50 6.85 11:25
18-02-2019 NSE 103,294 685.50 7.08 09:34
15-02-2019 NSE 207,682 699.15 14.52 09:15
14-02-2019 NSE 152,733 700.50 10.7 11:25
13-02-2019 NSE 127,455 703.00 8.96 09:15
13-02-2019 NSE 505,193 704.20 35.58 10:57
13-02-2019 NSE 451,694 705.15 31.85 11:19
12-02-2019 NSE 74,447 703.95 5.24 09:15
12-02-2019 NSE 72,587 706.10 5.13 09:16
12-02-2019 NSE 113,109 707.00 8 10:14
12-02-2019 NSE 77,756 710.15 5.52 11:57
11-02-2019 NSE 115,034 710.05 8.17 11:56
08-02-2019 BSE 535,475 723.20 38.73 14:10
08-02-2019 NSE 96,485 723.70 6.98 14:10
07-02-2019 BSE 142,670 727.75 10.38 11:11
06-02-2019 NSE 73,846 719.00 5.31 13:17
05-02-2019 NSE 92,524 728.50 6.74 12:43
05-02-2019 NSE 119,516 730.00 8.72 15:29
01-02-2019 BSE 423,458 713.50 30.21 12:23
01-02-2019 BSE 1,001,000 723.65 72.44 09:16
01-02-2019 BSE 1,000,630 724.00 72.45 09:18
01-02-2019 NSE 121,717 715.00 8.7 14:45
01-02-2019 NSE 100,656 715.00 7.2 14:58
01-02-2019 NSE 105,616 720.00 7.6 10:45
01-02-2019 NSE 172,652 725.00 12.52 09:16
31-01-2019 BSE 75,321 711.80 5.36 14:15
31-01-2019 NSE 116,686 703.85 8.21 10:40
31-01-2019 NSE 88,416 704.50 6.23 11:02
31-01-2019 NSE 92,989 705.90 6.56 11:31
31-01-2019 NSE 468,324 711.90 33.34 14:15
31-01-2019 NSE 113,287 715.30 8.1 14:21
31-01-2019 NSE 91,859 718.70 6.6 14:33
31-01-2019 NSE 79,809 719.75 5.74 14:33
31-01-2019 NSE 107,944 720.00 7.77 14:30
31-01-2019 NSE 106,762 720.00 7.69 14:43
31-01-2019 NSE 129,786 720.00 9.34 14:45
31-01-2019 NSE 83,205 720.00 5.99 14:52
31-01-2019 NSE 125,165 720.15 9.01 15:28
31-01-2019 NSE 75,804 720.30 5.46 14:30
31-01-2019 NSE 69,593 721.30 5.02 14:54
31-01-2019 NSE 88,545 725.45 6.42 15:16
30-01-2019 NSE 110,327 685.15 7.56 10:14
30-01-2019 NSE 164,248 687.20 11.29 09:15
30-01-2019 NSE 72,893 687.50 5.01 09:15
30-01-2019 NSE 100,910 688.50 6.95 12:25
30-01-2019 NSE 97,003 690.70 6.7 10:57
30-01-2019 NSE 76,970 691.15 5.32 12:34
30-01-2019 NSE 255,021 693.30 17.68 12:49
30-01-2019 NSE 82,371 695.95 5.73 13:04
30-01-2019 NSE 87,971 697.25 6.13 09:45
30-01-2019 NSE 100,286 698.15 7 13:09
30-01-2019 NSE 71,786 699.70 5.02 09:34
30-01-2019 NSE 102,932 700.00 7.21 09:33
30-01-2019 NSE 93,780 702.25 6.59 09:34
29-01-2019 BSE 755,000 655.25 49.47 13:47
29-01-2019 NSE 101,517 659.00 6.69 12:26
28-01-2019 NSE 206,885 656.50 13.58 10:17
28-01-2019 NSE 195,125 656.50 12.81 10:19
24-01-2019 NSE 200,013 659.20 13.18 11:44
24-01-2019 NSE 200,950 659.25 13.25 11:43
24-01-2019 NSE 169,901 659.65 11.21 11:38
24-01-2019 NSE 500,000 660.00 33 11:23
24-01-2019 NSE 200,399 660.00 13.23 11:36
24-01-2019 NSE 136,368 660.00 9 12:37
24-01-2019 NSE 141,203 660.50 9.33 12:31
22-01-2019 BSE 807,658 658.00 53.14 13:57
17-01-2019 NSE 222,191 667.30 14.83 09:44
17-01-2019 NSE 84,734 671.60 5.69 14:17
17-01-2019 NSE 143,942 679.15 9.78 14:51
16-01-2019 BSE 104,198 668.50 6.97 09:46
16-01-2019 NSE 101,033 663.05 6.7 09:21
14-01-2019 NSE 101,836 655.05 6.67 12:26
14-01-2019 NSE 89,718 660.00 5.92 13:31
11-01-2019 NSE 109,898 660.40 7.26 10:15
11-01-2019 NSE 89,719 664.45 5.96 14:43
10-01-2019 BSE 380,314 656.45 24.97 13:49
10-01-2019 BSE 331,087 657.50 21.77 13:02
10-01-2019 NSE 100,553 654.90 6.59 13:33
10-01-2019 NSE 122,890 658.25 8.09 12:24
10-01-2019 NSE 210,401 658.55 13.86 12:12
10-01-2019 NSE 150,000 659.00 9.89 14:45
10-01-2019 NSE 231,045 666.00 15.39 09:24
09-01-2019 NSE 287,042 659.00 18.92 13:46
09-01-2019 NSE 117,153 662.25 7.76 10:39
09-01-2019 NSE 75,590 667.00 5.04 15:00
09-01-2019 NSE 208,386 668.30 13.93 15:00
08-01-2019 NSE 180,362 633.05 11.42 10:35
08-01-2019 NSE 501,127 634.30 31.79 10:53
07-01-2019 BSE 479,862 636.85 30.56 11:14
07-01-2019 NSE 300,768 632.85 19.03 10:10
07-01-2019 NSE 128,861 638.15 8.22 14:12
07-01-2019 NSE 152,363 638.45 9.73 10:43
07-01-2019 NSE 106,437 640.00 6.81 12:49
03-01-2019 NSE 106,746 614.50 6.56 09:24
02-01-2019 NSE 332,103 621.40 20.64 15:07
02-01-2019 NSE 176,963 623.60 11.04 12:39
02-01-2019 NSE 200,581 625.25 12.54 12:02
02-01-2019 NSE 250,956 626.70 15.73 10:58
28-12-2018 NSE 451,313 622.00 28.07 09:20
27-12-2018 NSE 156,700 618.60 9.69 13:20
27-12-2018 NSE 685,862 623.00 42.73 11:03
27-12-2018 NSE 200,513 623.00 12.49 11:24
26-12-2018 BSE 417,412 616.50 25.73 15:26
24-12-2018 NSE 542,223 621.90 33.72 11:50
21-12-2018 NSE 203,991 626.50 12.78 11:32
21-12-2018 NSE 369,930 632.60 23.4 09:38
21-12-2018 NSE 999,042 634.00 63.34 09:33
21-12-2018 NSE 200,903 635.00 12.76 09:53
21-12-2018 NSE 226,756 635.05 14.4 09:53
20-12-2018 NSE 607,938 632.10 38.43 14:23
19-12-2018 NSE 201,054 631.00 12.69 11:22
19-12-2018 NSE 200,832 632.00 12.69 11:34
19-12-2018 NSE 502,718 632.70 31.81 10:44
19-12-2018 NSE 179,708 633.65 11.39 11:42
19-12-2018 NSE 100,086 633.95 6.34 10:46
19-12-2018 NSE 150,919 634.00 9.57 11:58
19-12-2018 NSE 100,375 634.00 6.36 12:20
19-12-2018 NSE 104,424 634.00 6.62 12:29
19-12-2018 NSE 190,855 638.10 12.18 12:46
19-12-2018 NSE 78,972 638.30 5.04 12:45
19-12-2018 NSE 92,116 645.15 5.94 13:20
18-12-2018 NSE 501,794 616.00 30.91 10:48
18-12-2018 NSE 597,285 619.00 36.97 15:29
13-12-2018 BSE 200,000 618.30 12.37 11:02
13-12-2018 NSE 272,058 621.00 16.89 12:01
13-12-2018 NSE 506,047 621.60 31.46 09:28
12-12-2018 BSE 1,091,378 608.90 66.45 13:15
12-12-2018 NSE 111,758 610.55 6.82 12:32
11-12-2018 NSE 304,947 586.00 17.87 10:36
11-12-2018 NSE 316,012 587.25 18.56 10:22
11-12-2018 NSE 98,746 589.80 5.82 10:20
11-12-2018 NSE 2,001,272 602.90 120.66 11:48
11-12-2018 NSE 256,047 611.75 15.66 13:14
10-12-2018 NSE 99,882 588.75 5.88 13:53
10-12-2018 NSE 292,320 590.00 17.25 15:18
10-12-2018 NSE 517,441 593.05 30.69 11:10
10-12-2018 NSE 505,114 595.00 30.05 09:33
10-12-2018 NSE 503,025 595.00 29.93 12:54
10-12-2018 NSE 1,857,140 595.20 110.54 11:51
10-12-2018 NSE 148,533 595.50 8.85 11:51
07-12-2018 NSE 234,326 601.50 14.09 12:10
07-12-2018 NSE 506,413 602.20 30.5 13:03
07-12-2018 NSE 93,739 605.95 5.68 10:11
07-12-2018 NSE 159,091 608.45 9.68 13:42
05-12-2018 BSE 2,853,369 618.60 176.51 09:26
04-12-2018 NSE 503,568 620.00 31.22 12:55
04-12-2018 NSE 607,494 620.00 37.66 13:00
04-12-2018 NSE 131,312 620.15 8.14 13:53
04-12-2018 NSE 697,544 620.60 43.29 14:23
03-12-2018 NSE 131,919 623.80 8.23 12:29
30-11-2018 NSE 301,061 625.90 18.84 13:06
30-11-2018 NSE 300,730 626.00 18.83 12:50
30-11-2018 NSE 300,856 626.00 18.83 13:33
30-11-2018 NSE 125,702 626.65 7.88 14:56
29-11-2018 NSE 903,602 626.10 56.57 13:35
29-11-2018 NSE 369,124 628.00 23.18 14:23
29-11-2018 NSE 154,883 628.85 9.74 11:35
29-11-2018 NSE 905,324 632.80 57.29 09:18
29-11-2018 NSE 352,190 633.30 22.3 10:24
29-11-2018 NSE 517,197 633.65 32.77 09:49
29-11-2018 NSE 1,000,188 633.80 63.39 10:46
29-11-2018 NSE 512,191 634.20 32.48 09:44
29-11-2018 NSE 335,410 634.55 21.28 10:39
28-11-2018 NSE 316,895 625.20 19.81 10:44
28-11-2018 NSE 204,555 626.50 12.82 09:20
27-11-2018 NSE 138,421 625.65 8.66 11:59
26-11-2018 BSE 250,510 623.05 15.61 11:37
26-11-2018 BSE 1,001,212 623.85 62.46 14:07
26-11-2018 NSE 115,735 618.45 7.16 10:30
26-11-2018 NSE 170,668 629.35 10.74 15:07
21-11-2018 NSE 103,941 626.35 6.51 13:24
20-11-2018 NSE 158,547 613.00 9.72 14:42
19-11-2018 NSE 202,171 612.90 12.39 12:28
19-11-2018 NSE 235,197 613.45 14.43 12:26
16-11-2018 NSE 133,752 623.05 8.33 12:46
16-11-2018 NSE 95,234 624.45 5.95 10:20
15-11-2018 NSE 89,970 619.00 5.57 09:49
15-11-2018 NSE 84,894 621.35 5.27 10:19
15-11-2018 NSE 333,149 622.50 20.74 10:24
09-11-2018 NSE 160,337 608.55 9.76 14:05
09-11-2018 NSE 118,782 619.65 7.36 10:45
06-11-2018 BSE 219,918 625.75 13.76 09:50
06-11-2018 NSE 97,463 602.20 5.87 11:39
06-11-2018 NSE 99,275 614.95 6.1 11:53
06-11-2018 NSE 85,627 623.30 5.34 10:12
05-11-2018 NSE 82,317 617.80 5.09 09:22
05-11-2018 NSE 244,225 622.50 15.2 13:27
05-11-2018 NSE 266,762 623.25 16.63 09:47
05-11-2018 NSE 101,121 625.15 6.32 11:06
05-11-2018 NSE 221,457 625.65 13.86 10:20
05-11-2018 NSE 100,209 627.15 6.28 10:18
05-11-2018 NSE 84,420 631.85 5.33 10:41
02-11-2018 NSE 99,157 609.10 6.04 14:13
01-11-2018 BSE 500,000 585.40 29.27 09:18
01-11-2018 BSE 253,782 585.75 14.87 09:21
01-11-2018 NSE 102,568 585.50 6.01 09:16
01-11-2018 NSE 121,719 585.90 7.13 10:38
01-11-2018 NSE 102,331 587.00 6.01 09:33
01-11-2018 NSE 178,930 588.10 10.52 09:26
01-11-2018 NSE 111,079 588.60 6.54 09:26
01-11-2018 NSE 425,392 602.00 25.61 12:44
29-10-2018 BSE 6,654,137 559.55 372.33 09:56
29-10-2018 NSE 104,007 564.35 5.87 13:50
29-10-2018 NSE 152,488 564.40 8.61 14:29
29-10-2018 NSE 251,210 564.50 14.18 14:29
29-10-2018 NSE 157,603 574.45 9.05 10:34
25-10-2018 NSE 202,574 558.20 11.31 09:49
24-10-2018 NSE 470,355 571.95 26.9 09:43
23-10-2018 NSE 163,987 558.00 9.15 13:39
22-10-2018 BSE 174,730 565.00 9.87 13:32
22-10-2018 NSE 287,843 563.65 16.22 13:01
22-10-2018 NSE 121,928 563.90 6.88 12:57
22-10-2018 NSE 308,132 564.50 17.39 14:46
22-10-2018 NSE 150,989 566.30 8.55 10:53
22-10-2018 NSE 200,973 567.00 11.4 11:36
16-10-2018 NSE 504,108 589.65 29.72 11:13
16-10-2018 NSE 209,586 589.70 12.36 15:10
16-10-2018 NSE 297,020 590.00 17.52 14:43
16-10-2018 NSE 102,774 590.00 6.06 15:06
16-10-2018 NSE 106,253 592.25 6.29 13:07
10-10-2018 NSE 115,272 587.40 6.77 14:12
10-10-2018 NSE 89,849 587.70 5.28 14:54
04-10-2018 NSE 569,527 576.15 32.81 09:56
03-10-2018 BSE 102,281 578.15 5.91 14:01
03-10-2018 NSE 380,399 576.00 21.91 14:21
03-10-2018 NSE 113,599 581.85 6.61 11:32
03-10-2018 NSE 250,190 585.00 14.64 10:52
03-10-2018 NSE 275,122 585.00 16.09 11:31
03-10-2018 NSE 765,181 585.25 44.78 10:49
03-10-2018 NSE 96,822 586.00 5.67 09:33
01-10-2018 NSE 396,101 577.70 22.88 13:36
01-10-2018 NSE 1,504,225 582.70 87.65 13:42
01-10-2018 NSE 101,039 583.15 5.89 13:46
01-10-2018 NSE 131,443 587.00 7.72 14:35
01-10-2018 NSE 263,038 589.30 15.5 15:00
28-09-2018 NSE 178,414 600.45 10.71 10:58
28-09-2018 NSE 157,125 603.00 9.47 11:20
28-09-2018 NSE 178,179 603.00 10.74 12:22
28-09-2018 NSE 478,562 603.50 28.88 12:28
28-09-2018 NSE 100,781 604.50 6.09 11:33
28-09-2018 NSE 183,320 604.60 11.08 12:07
28-09-2018 NSE 150,974 604.85 9.13 11:38
28-09-2018 NSE 103,834 607.10 6.3 11:55
27-09-2018 NSE 232,452 610.00 14.18 10:10
27-09-2018 NSE 203,472 618.00 12.57 09:20
26-09-2018 NSE 251,254 621.75 15.62 09:32
25-09-2018 BSE 300,426 614.25 18.45 12:31
21-09-2018 NSE 299,623 593.70 17.79 15:28
19-09-2018 NSE 139,154 607.25 8.45 12:24
18-09-2018 NSE 177,309 613.65 10.88 13:15
18-09-2018 NSE 141,117 619.90 8.75 10:23
18-09-2018 NSE 148,855 620.80 9.24 12:38
18-09-2018 NSE 126,012 621.55 7.83 12:20
14-09-2018 NSE 222,529 636.60 14.17 10:16
11-09-2018 NSE 487,776 648.75 31.64 15:01
11-09-2018 NSE 78,183 649.40 5.08 14:21
11-09-2018 NSE 481,552 649.80 31.29 15:18
11-09-2018 NSE 443,219 650.30 28.82 15:28
11-09-2018 NSE 491,343 651.05 31.99 15:10
11-09-2018 NSE 84,468 659.60 5.57 11:20
11-09-2018 NSE 226,922 660.30 14.98 13:39
11-09-2018 NSE 206,474 661.00 13.65 09:32
11-09-2018 NSE 201,855 664.00 13.4 10:57
10-09-2018 NSE 126,832 645.20 8.18 12:17
10-09-2018 NSE 655,121 648.70 42.5 12:46
10-09-2018 NSE 176,964 648.95 11.48 12:56
10-09-2018 NSE 125,287 656.80 8.23 10:59
10-09-2018 NSE 80,160 664.10 5.32 10:34
10-09-2018 NSE 80,779 668.55 5.4 09:16
10-09-2018 NSE 105,381 673.90 7.1 09:26
10-09-2018 NSE 202,124 674.00 13.62 09:26
10-09-2018 NSE 109,639 675.20 7.4 09:25
07-09-2018 BSE 398,785 643.20 25.65 12:51
07-09-2018 NSE 88,043 643.70 5.67 14:37
04-09-2018 BSE 102,787 623.80 6.41 11:12
31-08-2018 NSE 128,070 649.50 8.32 15:16
31-08-2018 NSE 120,615 649.55 7.83 13:23
31-08-2018 NSE 115,657 650.00 7.52 15:12
31-08-2018 NSE 122,571 650.00 7.97 15:17
31-08-2018 NSE 249,213 650.00 16.2 15:18
29-08-2018 BSE 150,478 665.55 10.02 10:34
29-08-2018 NSE 502,018 661.00 33.18 14:47
29-08-2018 NSE 79,897 662.00 5.29 14:30
29-08-2018 NSE 500,471 664.65 33.26 09:41
29-08-2018 NSE 144,753 665.00 9.63 13:29
29-08-2018 NSE 202,072 665.50 13.45 10:37
27-08-2018 NSE 335,311 647.70 21.72 14:34
27-08-2018 NSE 152,544 648.00 9.88 11:01
27-08-2018 NSE 191,867 648.00 12.43 12:49
27-08-2018 NSE 126,972 650.50 8.26 14:56
24-08-2018 NSE 504,952 634.90 32.06 12:36
24-08-2018 NSE 201,930 635.00 12.82 12:01
24-08-2018 NSE 102,549 635.20 6.51 11:58
24-08-2018 NSE 355,252 635.70 22.58 12:19
24-08-2018 NSE 506,278 637.60 32.28 09:28
24-08-2018 NSE 530,480 638.25 33.86 10:03
24-08-2018 NSE 85,428 638.90 5.46 09:15
24-08-2018 NSE 304,339 639.80 19.47 13:43
24-08-2018 NSE 237,254 640.00 15.18 15:08
24-08-2018 NSE 282,272 640.20 18.07 15:16
24-08-2018 NSE 152,992 640.35 9.8 13:38
24-08-2018 NSE 281,413 640.60 18.03 09:35
23-08-2018 NSE 95,101 633.30 6.02 11:14
21-08-2018 NSE 101,361 618.90 6.27 12:42
21-08-2018 NSE 102,159 619.50 6.33 12:08
21-08-2018 NSE 101,226 619.55 6.27 11:59
21-08-2018 NSE 100,473 620.50 6.23 11:15
21-08-2018 NSE 101,565 620.50 6.3 11:32
21-08-2018 NSE 120,933 620.55 7.5 10:08
21-08-2018 NSE 101,662 621.00 6.31 09:50
21-08-2018 NSE 4,823,617 621.60 299.84 14:44
21-08-2018 NSE 199,160 635.70 12.66 15:06
17-08-2018 NSE 527,091 623.20 32.85 09:52
17-08-2018 NSE 99,825 624.10 6.23 10:22
17-08-2018 NSE 166,595 624.70 10.41 10:00
17-08-2018 NSE 152,057 625.40 9.51 13:12
17-08-2018 NSE 285,153 625.55 17.84 11:20
17-08-2018 NSE 101,923 625.90 6.38 13:22
17-08-2018 NSE 111,837 625.90 7 14:15
17-08-2018 NSE 406,236 628.25 25.52 14:54
17-08-2018 NSE 97,473 630.40 6.14 13:37
16-08-2018 BSE 200,242 630.00 12.62 12:47
16-08-2018 NSE 332,303 622.90 20.7 13:36
16-08-2018 NSE 164,920 623.10 10.28 13:36
16-08-2018 NSE 92,088 623.55 5.74 13:34
16-08-2018 NSE 297,402 625.85 18.61 14:01
16-08-2018 NSE 117,149 627.75 7.35 14:25
16-08-2018 NSE 502,915 628.50 31.61 13:27
16-08-2018 NSE 445,367 629.00 28.01 10:42
16-08-2018 NSE 1,003,934 630.00 63.25 12:20
16-08-2018 NSE 400,722 630.50 25.27 10:29
16-08-2018 NSE 661,230 632.00 41.79 11:18
16-08-2018 NSE 124,915 634.80 7.93 11:03
14-08-2018 NSE 84,616 617.00 5.22 12:37
13-08-2018 NSE 118,655 612.70 7.27 11:02
10-08-2018 NSE 87,824 612.00 5.37 14:58
10-08-2018 NSE 799,243 616.20 49.25 14:54
10-08-2018 NSE 1,004,950 616.55 61.96 13:44
10-08-2018 NSE 118,415 621.90 7.36 14:10
09-08-2018 NSE 89,962 614.65 5.53 11:29
07-08-2018 NSE 175,681 589.60 10.36 11:13
07-08-2018 NSE 354,567 591.75 20.98 12:06
06-08-2018 NSE 251,007 577.80 14.5 09:59
06-08-2018 NSE 249,276 578.00 14.41 10:08
06-08-2018 NSE 254,785 580.15 14.78 09:32
06-08-2018 NSE 182,937 596.35 10.91 11:26
06-08-2018 NSE 112,883 598.25 6.75 11:35
06-08-2018 NSE 94,023 598.80 5.63 13:03
06-08-2018 NSE 74,145 698.00 5.18 11:39
03-08-2018 NSE 116,912 560.15 6.55 13:26
03-08-2018 NSE 88,450 567.40 5.02 14:12
31-07-2018 NSE 106,334 583.15 6.2 09:15
30-07-2018 NSE 167,725 568.05 9.53 14:35
30-07-2018 NSE 100,240 570.00 5.71 15:28
30-07-2018 NSE 100,541 570.10 5.73 15:28
27-07-2018 NSE 100,615 533.00 5.36 12:24
27-07-2018 NSE 100,060 534.75 5.35 12:38
27-07-2018 NSE 139,279 541.90 7.55 15:15
26-07-2018 BSE 150,000 533.00 8 12:21
25-07-2018 NSE 289,892 542.65 15.73 14:26
25-07-2018 NSE 120,000 545.10 6.54 14:48
23-07-2018 NSE 100,189 533.65 5.35 11:10
23-07-2018 NSE 102,253 534.40 5.46 11:57
23-07-2018 NSE 100,322 535.25 5.37 10:56
23-07-2018 NSE 223,788 543.55 12.16 14:24
23-07-2018 NSE 327,440 543.65 17.8 14:24
20-07-2018 NSE 427,263 531.20 22.7 14:32
18-07-2018 BSE 359,000 524.05 18.81 15:22
18-07-2018 NSE 109,397 518.90 5.68 12:20
18-07-2018 NSE 200,802 521.05 10.46 09:16
18-07-2018 NSE 250,557 523.00 13.1 10:17
17-07-2018 NSE 516,020 519.50 26.81 15:28
17-07-2018 NSE 201,114 524.00 10.54 14:51
09-07-2018 BSE 110,816 526.65 5.84 09:56
03-07-2018 NSE 156,577 506.30 7.93 09:17
03-07-2018 NSE 210,128 513.00 10.78 09:19
03-07-2018 NSE 100,297 515.00 5.17 13:46
03-07-2018 NSE 102,074 515.00 5.26 14:18
03-07-2018 NSE 155,148 516.85 8.02 11:20
03-07-2018 NSE 150,221 518.35 7.79 09:44
29-06-2018 NSE 359,929 500.35 18.01 09:25
29-06-2018 NSE 306,774 502.50 15.42 11:06
29-06-2018 NSE 266,810 502.50 13.41 11:40
29-06-2018 NSE 207,624 502.70 10.44 11:01
29-06-2018 NSE 254,103 503.60 12.8 09:39
27-06-2018 NSE 914,967 514.80 47.1 14:18
18-06-2018 NSE 100,922 524.65 5.29 13:45
18-06-2018 NSE 100,062 525.00 5.25 10:45
11-06-2018 NSE 177,379 539.30 9.57 10:50
08-06-2018 NSE 201,046 538.50 10.83 12:46
07-06-2018 NSE 100,469 546.25 5.49 12:09
06-06-2018 BSE 1,004,853 529.55 53.21 14:14
06-06-2018 BSE 1,791,922 531.60 95.26 10:44
05-06-2018 NSE 622,556 533.00 33.18 12:29
29-05-2018 NSE 254,388 547.05 13.92 13:23
29-05-2018 NSE 201,158 547.70 11.02 11:23
29-05-2018 NSE 153,750 548.00 8.43 13:36
28-05-2018 NSE 1,238,625 544.00 67.38 09:35
25-05-2018 NSE 158,253 534.55 8.46 13:27
25-05-2018 NSE 152,521 535.90 8.17 14:16
25-05-2018 NSE 152,097 536.70 8.16 11:50
24-05-2018 NSE 653,517 522.00 34.11 09:50
22-05-2018 NSE 118,850 528.45 6.28 13:23
22-05-2018 NSE 180,437 530.15 9.57 09:48
21-05-2018 NSE 144,353 530.85 7.66 13:43
18-05-2018 BSE 141,793 533.60 7.57 15:11
18-05-2018 NSE 478,807 536.30 25.68 11:14
18-05-2018 NSE 751,279 536.45 40.3 11:19
18-05-2018 NSE 501,677 536.65 26.92 11:35
18-05-2018 NSE 151,020 536.95 8.11 11:45
17-05-2018 BSE 328,806 540.00 17.76 14:17
17-05-2018 BSE 500,000 545.75 27.29 11:01
17-05-2018 NSE 329,900 542.60 17.9 09:22
17-05-2018 NSE 1,090,216 544.75 59.39 10:17
17-05-2018 NSE 254,464 545.00 13.87 12:11
17-05-2018 NSE 101,060 546.60 5.52 11:03
17-05-2018 NSE 110,263 549.40 6.06 10:29
17-05-2018 NSE 104,793 549.80 5.76 09:25
17-05-2018 NSE 293,061 549.95 16.12 09:20
17-05-2018 NSE 779,658 550.10 42.89 09:44
17-05-2018 NSE 348,671 550.60 19.2 15:08
17-05-2018 NSE 1,008,704 551.00 55.58 09:15
15-05-2018 BSE 290,934 548.85 15.97 15:27
15-05-2018 NSE 473,988 550.00 26.07 14:39
15-05-2018 NSE 120,504 550.00 6.63 15:04
15-05-2018 NSE 450,316 551.00 24.81 14:13
11-05-2018 NSE 101,499 549.00 5.57 12:40
11-05-2018 NSE 102,456 549.20 5.63 15:05
11-05-2018 NSE 91,220 550.10 5.02 14:32
10-05-2018 NSE 204,806 546.30 11.19 10:33
10-05-2018 NSE 152,936 546.40 8.36 10:41
10-05-2018 NSE 104,165 547.00 5.7 12:19
10-05-2018 NSE 103,770 547.50 5.68 12:21
10-05-2018 NSE 308,457 547.55 16.89 15:19
10-05-2018 NSE 101,845 547.75 5.58 10:57
10-05-2018 NSE 108,092 548.40 5.93 11:15
10-05-2018 NSE 102,078 549.50 5.61 11:25
10-05-2018 NSE 102,496 549.75 5.63 12:08
10-05-2018 NSE 103,372 550.00 5.69 11:53
10-05-2018 NSE 101,088 550.05 5.56 11:39
09-05-2018 BSE 106,800 548.00 5.85 13:40
09-05-2018 NSE 98,135 538.60 5.29 12:58
09-05-2018 NSE 95,130 545.15 5.19 09:43
09-05-2018 NSE 99,148 545.25 5.41 09:52
09-05-2018 NSE 100,001 545.55 5.46 10:09
09-05-2018 NSE 100,927 545.60 5.51 11:56
09-05-2018 NSE 100,163 545.85 5.47 09:48
09-05-2018 NSE 100,766 545.90 5.5 09:46
09-05-2018 NSE 151,779 547.00 8.3 09:59
09-05-2018 NSE 107,195 547.40 5.87 14:12
09-05-2018 NSE 100,536 547.75 5.51 12:36
09-05-2018 NSE 198,917 548.00 10.9 13:53
07-05-2018 NSE 113,333 534.65 6.06 13:21
03-05-2018 NSE 104,032 531.50 5.53 13:42
03-05-2018 NSE 212,206 534.50 11.34 14:03
02-05-2018 NSE 509,671 518.60 26.43 12:02
02-05-2018 NSE 895,089 520.50 46.59 14:49
02-05-2018 NSE 152,337 521.00 7.94 12:18
02-05-2018 NSE 151,266 521.20 7.88 12:35
02-05-2018 NSE 302,649 521.25 15.78 12:34
30-04-2018 NSE 905,171 522.05 47.25 11:27
27-04-2018 NSE 222,743 486.20 10.83 09:15
27-04-2018 NSE 200,497 500.90 10.04 09:19
27-04-2018 NSE 1,017,808 515.60 52.48 09:29
27-04-2018 NSE 160,123 519.70 8.32 09:54
27-04-2018 NSE 168,810 521.45 8.8 09:55
27-04-2018 NSE 688,874 524.20 36.11 13:07
27-04-2018 NSE 130,730 528.55 6.91 13:52
27-04-2018 NSE 100,614 530.85 5.34 13:56
27-04-2018 NSE 47,203,609 534.00 2520.67 14:30
27-04-2018 NSE 102,706 540.15 5.55 14:09
26-04-2018 NSE 504,907 491.85 24.83 10:33
23-04-2018 NSE 4,012,648 507.35 203.58 14:30
20-04-2018 NSE 3,112,280 507.95 158.09 14:30
19-04-2018 NSE 1,745,323 511.25 89.23 13:35
19-04-2018 NSE 9,071,800 511.25 463.8 14:30
19-04-2018 NSE 153,857 511.30 7.87 11:43
19-04-2018 NSE 2,006,350 511.50 102.62 12:57
19-04-2018 NSE 4,511,604 526.00 237.31 14:30
19-04-2018 NSE 154,809 530.90 8.22 12:36
19-04-2018 NSE 203,886 531.45 10.84 09:25
17-04-2018 NSE 3,775,489 534.40 201.76 14:30
16-04-2018 NSE 148,470 535.25 7.95 10:13
16-04-2018 NSE 5,259,280 536.90 282.37 14:30
13-04-2018 NSE 7,045,913 538.50 379.42 14:30
13-04-2018 NSE 421,203 544.95 22.95 12:36
12-04-2018 NSE 5,432,674 544.55 295.84 14:30
10-04-2018 NSE 115,597 530.00 6.13 09:15
10-04-2018 NSE 108,703 538.30 5.85 09:48
10-04-2018 NSE 144,372 540.70 7.81 11:23
10-04-2018 NSE 100,043 542.05 5.42 13:36
10-04-2018 NSE 147,256 546.20 8.04 15:11
09-04-2018 NSE 6,355,735 519.25 330.02 14:30
06-04-2018 NSE 5,013,190 497.35 249.33 14:30
06-04-2018 NSE 150,838 499.95 7.54 10:14
06-04-2018 NSE 155,687 501.50 7.81 10:34
05-04-2018 NSE 368,564 499.20 18.4 10:42
05-04-2018 NSE 664,650 499.35 33.19 10:42
04-04-2018 NSE 5,018,120 493.05 247.42 14:30
03-04-2018 NSE 4,667,361 496.85 231.9 14:30
28-03-2018 NSE 340,855 506.70 17.27 12:05
28-03-2018 NSE 5,421,790 508.45 275.67 14:30
27-03-2018 NSE 502,352 498.25 25.03 11:20
27-03-2018 NSE 1,001,731 502.25 50.31 13:40
27-03-2018 NSE 5,705,533 502.45 286.67 14:30
27-03-2018 NSE 2,130,141 503.80 107.32 14:55
27-03-2018 NSE 100,000 516.00 5.16 14:40
27-03-2018 NSE 100,292 516.50 5.18 14:07
27-03-2018 NSE 4,778,071 516.95 247 14:30
27-03-2018 NSE 100,610 518.00 5.21 12:49
23-03-2018 BSE 701,650 508.30 35.66 09:26
23-03-2018 NSE 12,215,106 499.20 609.78 15:05
23-03-2018 NSE 3,015,131 501.55 151.22 15:23
23-03-2018 NSE 252,914 502.85 12.72 13:44
23-03-2018 NSE 234,539 503.75 11.81 11:31
23-03-2018 NSE 2,797,749 504.00 141.01 10:52
23-03-2018 NSE 100,116 505.10 5.06 10:03
23-03-2018 NSE 205,183 506.90 10.4 10:00
22-03-2018 NSE 235,130 518.70 12.2 14:48
22-03-2018 NSE 5,481,504 519.70 284.87 14:30
21-03-2018 NSE 4,254,839 526.70 224.1 14:30
20-03-2018 NSE 3,841,703 518.35 199.13 14:30
19-03-2018 NSE 3,487,901 519.30 181.13 14:30
16-03-2018 NSE 303,306 525.90 15.95 14:19
16-03-2018 NSE 6,211,230 526.25 326.87 14:30
16-03-2018 NSE 1,005,360 527.50 53.03 13:50
16-03-2018 NSE 1,009,962 529.00 53.43 11:05
16-03-2018 NSE 502,822 529.00 26.6 11:26
15-03-2018 BSE 373,586 534.80 19.98 09:45
15-03-2018 NSE 2,867,700 530.80 152.22 14:30
15-03-2018 NSE 167,000 535.65 8.95 12:57
14-03-2018 NSE 467,149 525.50 24.55 12:03
14-03-2018 NSE 3,802,778 528.60 201.01 14:30
12-03-2018 NSE 4,002,507 511.20 204.61 14:30
09-03-2018 NSE 3,379,155 513.85 173.64 14:30
08-03-2018 BSE 198,960 511.75 10.18 11:27
08-03-2018 NSE 101,876 507.85 5.17 10:31
08-03-2018 NSE 404,972 508.75 20.6 10:29
08-03-2018 NSE 501,403 510.90 25.62 10:58
08-03-2018 NSE 385,656 512.00 19.75 11:27
08-03-2018 NSE 701,704 517.60 36.32 13:40
08-03-2018 NSE 388,326 518.00 20.12 14:19
08-03-2018 NSE 7,303,050 518.05 378.33 14:30
07-03-2018 NSE 307,735 509.85 15.69 11:41
07-03-2018 NSE 504,144 510.05 25.71 15:20
07-03-2018 NSE 329,897 512.20 16.9 12:47
06-03-2018 NSE 100,062 525.75 5.26 11:00
06-03-2018 NSE 8,342,988 526.50 439.26 14:30
05-03-2018 BSE 171,067 526.40 9 09:24
05-03-2018 NSE 5,518,753 524.70 289.57 14:30
01-03-2018 NSE 4,140,495 526.75 218.1 14:30
01-03-2018 NSE 251,638 533.45 13.42 10:25
27-02-2018 NSE 3,258,338 541.50 176.44 14:30
23-02-2018 NSE 3,132,270 535.35 167.69 14:30
22-02-2018 NSE 2,663,913 530.65 141.36 14:30
22-02-2018 NSE 191,990 530.75 10.19 15:08
22-02-2018 NSE 601,629 530.80 31.93 14:49
22-02-2018 NSE 338,785 530.80 17.98 14:57
21-02-2018 NSE 2,911,127 532.55 155.03 14:30
20-02-2018 BSE 125,540 539.85 6.78 14:12
20-02-2018 NSE 2,454,222 539.35 132.37 14:30
15-02-2018 NSE 263,755 535.15 14.11 09:33
15-02-2018 NSE 96,431 537.80 5.19 09:56
15-02-2018 NSE 201,301 546.50 11 10:33
15-02-2018 NSE 151,311 547.25 8.28 10:37
15-02-2018 NSE 165,287 548.35 9.06 10:26
14-02-2018 BSE 625,959 546.05 34.18 14:22
14-02-2018 NSE 4,797,778 547.45 262.65 14:30
12-02-2018 BSE 254,128 562.80 14.3 15:46
12-02-2018 NSE 2,772,379 563.05 156.1 14:30
09-02-2018 NSE 4,595,030 554.65 254.86 14:30
09-02-2018 NSE 321,411 559.75 17.99 09:39
09-02-2018 NSE 204,646 560.00 11.46 09:36
07-02-2018 NSE 5,865,198 563.40 330.45 14:30
06-02-2018 NSE 215,724 538.50 11.62 12:09
06-02-2018 NSE 168,068 540.00 9.08 11:06
06-02-2018 NSE 200,649 540.00 10.84 11:18
06-02-2018 NSE 100,000 540.00 5.4 11:24
06-02-2018 NSE 2,001,616 540.00 108.09 13:34
05-02-2018 BSE 500,178 561.00 28.06 10:37
05-02-2018 BSE 300,000 561.00 16.83 12:32
05-02-2018 BSE 200,000 561.00 11.22 12:35
05-02-2018 BSE 200,089 561.05 11.23 10:50
05-02-2018 BSE 90,083 561.95 5.06 12:39
05-02-2018 BSE 100,000 566.00 5.66 12:59
05-02-2018 BSE 96,763 566.00 5.48 13:13
05-02-2018 NSE 353,936 557.30 19.72 10:21
05-02-2018 NSE 200,053 561.00 11.22 10:53
05-02-2018 NSE 200,000 561.00 11.22 11:10
05-02-2018 NSE 200,000 561.00 11.22 11:20
05-02-2018 NSE 100,021 561.00 5.61 14:34
05-02-2018 NSE 249,615 561.05 14 11:27
05-02-2018 NSE 8,002,705 561.45 449.31 14:30
05-02-2018 NSE 197,158 561.50 11.07 14:33
02-02-2018 NSE 323,136 578.20 18.68 12:35
02-02-2018 NSE 100,000 580.50 5.81 09:25
01-02-2018 BSE 200,000 599.35 11.99 09:18
01-02-2018 NSE 413,825 592.50 24.52 10:57
31-01-2018 NSE 4,675,453 588.25 275.03 14:30
31-01-2018 NSE 100,016 589.00 5.89 10:48
31-01-2018 NSE 200,099 592.50 11.86 10:24
31-01-2018 NSE 200,003 594.00 11.88 09:53
30-01-2018 NSE 4,708,058 595.00 280.13 14:30
29-01-2018 BSE 200,000 617.00 12.34 10:10
29-01-2018 NSE 5,681,067 605.25 343.85 14:30
29-01-2018 NSE 1,004,040 616.20 61.87 10:07
29-01-2018 NSE 1,018,701 616.50 62.8 10:18
29-01-2018 NSE 100,984 617.00 6.23 09:49
29-01-2018 NSE 126,392 617.00 7.8 10:19
25-01-2018 NSE 4,104,678 612.00 251.21 14:30
24-01-2018 NSE 4,129,758 610.85 252.27 14:30
23-01-2018 NSE 93,586 614.40 5.75 09:38
23-01-2018 NSE 199,882 619.15 12.38 12:51
23-01-2018 NSE 11,993,357 620.40 744.07 14:30
22-01-2018 NSE 164,405 600.90 9.88 13:54
22-01-2018 NSE 14,850,046 617.35 916.77 14:30
19-01-2018 NSE 2,760,599 582.55 160.82 14:30
19-01-2018 NSE 509,562 585.60 29.84 09:24
18-01-2018 BSE 231,024 591.25 13.66 11:28
18-01-2018 NSE 8,147,841 584.45 476.2 14:30
18-01-2018 NSE 125,188 588.30 7.36 12:08
18-01-2018 NSE 200,418 593.85 11.9 10:13
18-01-2018 NSE 314,825 594.50 18.72 09:36
17-01-2018 BSE 197,315 571.65 11.28 13:41
17-01-2018 NSE 5,098,483 574.35 292.83 14:30
16-01-2018 BSE 826,970 562.95 46.55 15:22
16-01-2018 NSE 100,009 557.75 5.58 10:53
16-01-2018 NSE 100,078 559.70 5.6 12:56
16-01-2018 NSE 93,064 560.00 5.21 09:55
16-01-2018 NSE 100,500 561.00 5.64 12:06
16-01-2018 NSE 199,751 561.00 11.21 14:11
12-01-2018 NSE 3,276,385 556.00 182.17 14:30
11-01-2018 NSE 2,140,984 561.00 120.11 14:30
10-01-2018 NSE 1,845,485 563.00 103.9 14:30
09-01-2018 NSE 3,459,087 567.45 196.29 14:30
08-01-2018 NSE 2,827,433 563.45 159.31 14:30
08-01-2018 NSE 300,025 564.85 16.95 09:31
03-01-2018 NSE 3,063,729 560.00 171.57 14:30
02-01-2018 NSE 4,603,093 562.00 258.69 14:30
01-01-2018 BSE 300,000 564.95 16.95 13:27
01-01-2018 NSE 108,500 563.80 6.12 09:15
01-01-2018 NSE 2,412,110 567.10 136.79 14:30
01-01-2018 NSE 101,500 568.10 5.77 14:58
29-12-2017 NSE 5,392,981 558.95 301.44 14:30
28-12-2017 NSE 5,398,419 547.75 295.7 14:30
27-12-2017 NSE 101,248 555.30 5.62 12:43
27-12-2017 NSE 91,676 555.35 5.09 12:38
27-12-2017 NSE 2,965,192 556.05 164.88 14:30
26-12-2017 BSE 1,200,230 554.10 66.5 12:45
26-12-2017 NSE 1,792,495 553.00 99.12 14:30
22-12-2017 BSE 350,000 552.50 19.34 11:58
22-12-2017 BSE 569,869 553.50 31.54 12:00
22-12-2017 NSE 2,482,234 552.60 137.17 14:30
21-12-2017 NSE 4,225,714 548.20 231.65 14:30
21-12-2017 NSE 93,175 548.25 5.11 15:08
21-12-2017 NSE 119,637 549.70 6.58 12:41
20-12-2017 NSE 214,855 549.90 11.81 10:54
20-12-2017 NSE 2,518,308 554.70 139.69 14:30
19-12-2017 NSE 2,735,366 549.30 150.25 14:30
18-12-2017 BSE 300,000 548.95 16.47 09:55
18-12-2017 BSE 300,000 549.05 16.47 09:58
18-12-2017 BSE 200,000 549.75 11 12:53
18-12-2017 NSE 5,175,671 550.95 285.15 14:30
15-12-2017 BSE 300,000 545.05 16.35 10:24
15-12-2017 BSE 198,186 547.50 10.85 14:07
15-12-2017 NSE 158,976 545.40 8.67 11:30
15-12-2017 NSE 3,419,990 547.10 187.11 14:30
15-12-2017 NSE 101,580 548.10 5.57 15:12
13-12-2017 NSE 3,200,894 536.00 171.57 14:30
12-12-2017 NSE 100,000 538.50 5.39 14:04
12-12-2017 NSE 100,000 539.10 5.39 13:16
12-12-2017 NSE 203,216 539.65 10.97 09:58
12-12-2017 NSE 125,329 539.95 6.77 12:31
12-12-2017 NSE 110,808 540.10 5.98 10:49
12-12-2017 NSE 222,100 540.30 12 09:32
12-12-2017 NSE 180,000 540.85 9.74 12:17
11-12-2017 BSE 300,092 546.00 16.39 13:18
11-12-2017 BSE 241,533 552.25 13.34 09:34
11-12-2017 NSE 4,241,435 545.75 231.48 14:30
08-12-2017 NSE 259,393 539.90 14 10:18
08-12-2017 NSE 4,716,749 542.65 255.95 14:30
07-12-2017 NSE 2,601,990 531.65 138.33 14:30
06-12-2017 NSE 2,622,797 530.40 139.11 14:31
05-12-2017 NSE 1,010,179 533.85 53.93 09:35
05-12-2017 NSE 1,002,560 534.55 53.59 09:31
05-12-2017 NSE 5,453,448 534.75 291.62 14:30
04-12-2017 NSE 3,123,940 535.65 167.33 14:30
04-12-2017 NSE 251,305 539.00 13.55 12:38
01-12-2017 NSE 96,945 532.35 5.16 11:09
01-12-2017 NSE 792,056 534.00 42.3 15:14
01-12-2017 NSE 404,968 534.80 21.66 11:27
01-12-2017 NSE 176,461 535.00 9.44 11:24
01-12-2017 NSE 127,776 535.00 6.84 11:28
01-12-2017 NSE 702,705 536.00 37.66 10:09
01-12-2017 NSE 286,526 539.40 15.46 09:15
30-11-2017 BSE 162,532 541.90 8.81 11:53
30-11-2017 NSE 14,877,523 534.75 795.58 15:12
30-11-2017 NSE 3,000,650 537.00 161.13 13:38
30-11-2017 NSE 10,814,783 538.05 581.89 14:30
30-11-2017 NSE 947,425 542.05 51.36 10:33
29-11-2017 NSE 4,128,115 549.55 226.86 14:30
29-11-2017 NSE 251,481 555.00 13.96 11:18
28-11-2017 NSE 100,039 561.55 5.62 11:24
28-11-2017 NSE 130,460 561.55 7.33 11:25
28-11-2017 NSE 100,000 561.75 5.62 12:26
28-11-2017 NSE 8,740,294 563.65 492.65 14:30
27-11-2017 BSE 1,393,137 557.25 77.63 13:58
27-11-2017 BSE 748,238 557.35 41.7 13:59
27-11-2017 NSE 114,131 554.50 6.33 14:02
27-11-2017 NSE 6,865,195 557.25 382.56 14:30
27-11-2017 NSE 160,070 558.50 8.94 15:09
27-11-2017 NSE 92,790 559.05 5.19 12:09
24-11-2017 NSE 2,704,910 544.40 147.26 14:19
24-11-2017 NSE 2,733,770 544.40 148.83 14:23
24-11-2017 NSE 2,752,194 544.50 149.86 14:25
24-11-2017 NSE 2,796,145 544.60 152.28 14:30
24-11-2017 NSE 2,498,686 546.00 136.43 14:00
24-11-2017 NSE 2,521,694 546.00 137.68 14:03
23-11-2017 BSE 194,939 537.75 10.48 12:28
23-11-2017 NSE 200,000 536.90 10.74 10:43
23-11-2017 NSE 212,110 538.00 11.41 10:33
23-11-2017 NSE 501,932 538.00 27 10:56
23-11-2017 NSE 501,041 538.00 26.96 12:21
23-11-2017 NSE 500,589 538.00 26.93 12:35
23-11-2017 NSE 522,545 538.00 28.11 12:58
23-11-2017 NSE 200,201 538.20 10.77 12:05
23-11-2017 NSE 1,511,550 538.30 81.37 12:53
23-11-2017 NSE 8,611,767 538.85 464.05 14:30
23-11-2017 NSE 8,483,995 539.00 457.29 14:18
23-11-2017 NSE 8,503,445 539.00 458.34 14:22
22-11-2017 NSE 3,263,317 541.70 176.77 14:27
22-11-2017 NSE 3,352,558 541.90 181.68 14:30
22-11-2017 NSE 2,914,281 542.00 157.95 14:00
22-11-2017 NSE 2,938,320 542.05 159.27 14:03
22-11-2017 NSE 180,648 543.25 9.81 13:12
21-11-2017 NSE 3,987,120 544.65 217.16 14:23
21-11-2017 NSE 3,653,236 545.00 199.1 14:12
21-11-2017 NSE 3,771,417 545.00 205.54 14:16
21-11-2017 NSE 3,937,542 545.00 214.6 14:21
21-11-2017 NSE 4,119,329 545.00 224.5 14:27
21-11-2017 NSE 4,267,540 545.00 232.58 14:29
21-11-2017 NSE 4,358,778 545.00 237.55 14:30
17-11-2017 NSE 3,350,473 541.30 181.36 14:18
17-11-2017 NSE 3,412,556 541.65 184.84 14:23
17-11-2017 NSE 3,468,326 542.05 188 14:30
17-11-2017 NSE 3,433,541 542.35 186.22 14:26
17-11-2017 NSE 3,308,860 542.40 179.47 14:14
17-11-2017 NSE 3,420,134 542.40 185.51 14:24
17-11-2017 NSE 3,439,541 542.45 186.58 14:27
17-11-2017 NSE 3,449,770 542.45 187.13 14:28
17-11-2017 NSE 3,156,214 543.85 171.65 14:01
17-11-2017 NSE 3,158,529 543.95 171.81 14:02
17-11-2017 NSE 3,145,013 544.05 171.1 14:00
16-11-2017 BSE 503,255 544.60 27.41 09:49
16-11-2017 NSE 3,746,713 543.75 203.73 14:00
16-11-2017 NSE 3,957,679 544.10 215.34 14:26
16-11-2017 NSE 3,988,987 544.10 217.04 14:29
16-11-2017 NSE 3,941,947 544.15 214.5 14:23
16-11-2017 NSE 3,833,141 544.20 208.6 14:12
16-11-2017 NSE 3,960,535 544.20 215.53 14:27
16-11-2017 NSE 3,938,480 544.40 214.41 14:22
16-11-2017 NSE 3,935,614 544.45 214.27 14:21
16-11-2017 NSE 3,781,092 544.55 205.9 14:03
16-11-2017 NSE 3,950,052 544.60 215.12 14:24
16-11-2017 NSE 3,789,394 544.70 206.41 14:06
16-11-2017 NSE 3,995,710 544.70 217.65 14:30
16-11-2017 NSE 3,853,382 545.00 210.01 14:14
15-11-2017 NSE 6,517,202 539.35 351.51 14:22
15-11-2017 NSE 6,649,450 539.95 359.04 14:29
15-11-2017 NSE 6,671,278 539.95 360.22 14:30
15-11-2017 NSE 6,572,290 540.25 355.07 14:25
15-11-2017 NSE 6,360,566 540.75 343.95 14:15
15-11-2017 NSE 6,378,789 540.85 345 14:17
15-11-2017 NSE 6,618,872 540.95 358.05 14:28
15-11-2017 NSE 6,616,867 541.10 358.04 14:27
15-11-2017 NSE 6,101,946 543.95 331.92 14:06
15-11-2017 NSE 6,067,939 544.35 330.31 14:04
15-11-2017 NSE 570,829 544.50 31.08 11:48
15-11-2017 NSE 253,993 544.50 13.83 11:50
15-11-2017 NSE 6,013,847 545.75 328.21 14:00
15-11-2017 NSE 100,142 547.00 5.48 09:28
14-11-2017 BSE 135,000 534.70 7.22 09:20
14-11-2017 NSE 8,125,408 545.35 443.12 14:22
14-11-2017 NSE 8,105,515 545.55 442.2 14:20
14-11-2017 NSE 8,213,799 545.75 448.27 14:29
14-11-2017 NSE 8,045,004 545.90 439.18 14:15
14-11-2017 NSE 8,203,198 546.45 448.26 14:28
14-11-2017 NSE 7,817,497 546.50 427.23 14:03
14-11-2017 NSE 7,909,022 546.50 432.23 14:07
14-11-2017 NSE 7,783,386 546.70 425.52 14:00
14-11-2017 NSE 8,175,670 546.70 446.96 14:26
14-11-2017 NSE 8,218,861 546.75 449.37 14:30
13-11-2017 NSE 104,956 547.50 5.75 13:58
13-11-2017 NSE 701,292 550.00 38.57 14:05
13-11-2017 NSE 396,473 550.00 21.81 14:12
13-11-2017 NSE 155,334 553.30 8.59 11:01
13-11-2017 NSE 408,293 553.70 22.61 13:34
10-11-2017 NSE 5,265,888 539.65 284.17 14:27
10-11-2017 NSE 5,340,087 539.70 288.2 14:30
10-11-2017 NSE 5,339,619 539.75 288.21 14:29
10-11-2017 NSE 5,257,603 539.95 283.88 14:26
10-11-2017 NSE 5,328,362 540.20 287.84 14:28
10-11-2017 NSE 5,051,717 540.80 273.2 14:16
10-11-2017 NSE 5,181,728 541.00 280.33 14:21
10-11-2017 NSE 5,177,940 541.15 280.2 14:21
10-11-2017 NSE 4,891,531 541.25 264.75 14:09
10-11-2017 NSE 4,914,250 541.35 266.03 14:10
10-11-2017 NSE 5,173,656 541.35 280.08 14:21
10-11-2017 NSE 5,176,727 541.40 280.27 14:21
10-11-2017 NSE 4,854,673 541.90 263.07 14:07
10-11-2017 NSE 4,505,866 543.05 244.69 14:00
10-11-2017 NSE 4,700,785 543.25 255.37 14:03
10-11-2017 NSE 9,292,953 547.00 508.32 15:26
09-11-2017 NSE 9,073,000 539.40 489.4 14:23
09-11-2017 NSE 8,690,387 540.00 469.28 14:02
09-11-2017 NSE 8,759,037 540.00 472.99 14:11
09-11-2017 NSE 9,202,474 540.00 496.93 14:27
09-11-2017 NSE 8,995,505 540.20 485.94 14:19
09-11-2017 NSE 8,677,957 540.30 468.87 14:00
09-11-2017 NSE 9,243,477 540.95 500.03 14:30
09-11-2017 NSE 8,707,474 541.35 471.38 14:04
09-11-2017 NSE 8,721,581 541.50 472.27 14:06
08-11-2017 NSE 403,656 534.90 21.59 11:04
08-11-2017 NSE 1,121,640 535.05 60.01 11:08
08-11-2017 NSE 15,569,623 542.30 844.34 14:21
08-11-2017 NSE 100,000 542.50 5.43 12:35
08-11-2017 NSE 15,681,810 543.50 852.31 14:24
08-11-2017 NSE 15,813,122 543.80 859.92 14:27
08-11-2017 NSE 109,286 544.00 5.95 12:46
08-11-2017 NSE 15,626,694 544.00 850.09 14:22
08-11-2017 NSE 200,760 544.20 10.93 13:42
08-11-2017 NSE 15,917,985 545.30 868.01 14:30
08-11-2017 NSE 15,185,890 545.50 828.39 14:12
08-11-2017 NSE 15,096,864 545.60 823.68 14:09
08-11-2017 NSE 15,325,440 545.75 836.39 14:17
08-11-2017 NSE 15,872,392 545.75 866.24 14:28
08-11-2017 NSE 15,295,313 546.95 836.58 14:15
08-11-2017 NSE 14,890,781 547.30 814.97 14:05
08-11-2017 NSE 14,591,377 549.65 802.02 14:00
08-11-2017 NSE 14,763,083 550.50 812.71 14:02
07-11-2017 NSE 823,006 526.85 43.36 14:46
07-11-2017 NSE 5,950,002 527.00 313.57 14:24
07-11-2017 NSE 5,864,389 527.20 309.17 14:23
07-11-2017 NSE 6,022,738 527.20 317.52 14:30
07-11-2017 NSE 6,014,232 527.45 317.22 14:29
07-11-2017 NSE 5,994,039 527.75 316.34 14:28
07-11-2017 NSE 5,831,112 527.85 307.8 14:20
07-11-2017 NSE 5,824,300 528.30 307.7 14:19
07-11-2017 NSE 5,702,123 528.85 301.56 14:05
07-11-2017 NSE 5,698,243 529.00 301.44 14:04
07-11-2017 NSE 5,635,561 529.45 298.37 14:00
06-11-2017 NSE 6,288,550 533.65 335.59 14:00
06-11-2017 NSE 6,312,097 533.65 336.85 14:02
06-11-2017 NSE 6,296,546 533.70 336.05 14:01
06-11-2017 NSE 6,465,997 533.80 345.15 14:14
06-11-2017 NSE 6,473,361 533.95 345.65 14:15
06-11-2017 NSE 6,379,883 534.00 340.69 14:10
06-11-2017 NSE 6,408,077 534.00 342.19 14:11
06-11-2017 NSE 6,319,264 534.10 337.51 14:03
06-11-2017 NSE 6,643,405 534.10 354.82 14:29
06-11-2017 NSE 6,358,046 534.15 339.62 14:08
06-11-2017 NSE 6,325,254 534.20 337.9 14:04
06-11-2017 NSE 6,551,540 534.20 349.98 14:21
06-11-2017 NSE 6,556,407 534.20 350.24 14:22
06-11-2017 NSE 6,580,474 534.20 351.53 14:25
06-11-2017 NSE 6,624,450 534.25 353.91 14:28
06-11-2017 NSE 6,335,191 534.30 338.49 14:05
06-11-2017 NSE 6,591,185 534.35 352.2 14:26
06-11-2017 NSE 6,342,190 534.40 338.93 14:07
06-11-2017 NSE 6,598,703 534.45 352.67 14:27
06-11-2017 NSE 6,656,301 534.45 355.75 14:30
06-11-2017 NSE 6,532,191 534.55 349.18 14:19
06-11-2017 NSE 6,571,745 534.65 351.36 14:24
06-11-2017 NSE 6,522,002 534.75 348.76 14:17
03-11-2017 NSE 7,377,751 535.80 395.3 14:21
03-11-2017 NSE 7,386,129 536.05 395.93 14:22
03-11-2017 NSE 7,516,563 536.50 403.26 14:30
03-11-2017 NSE 7,504,568 536.55 402.66 14:29
03-11-2017 NSE 7,221,489 536.70 387.58 14:03
03-11-2017 NSE 7,236,237 536.80 388.44 14:08
03-11-2017 NSE 7,493,033 536.80 402.23 14:28
03-11-2017 NSE 7,467,912 536.95 400.99 14:26
03-11-2017 NSE 7,204,648 537.00 386.89 14:00
02-11-2017 NSE 116,368 526.35 6.13 10:28
02-11-2017 NSE 5,334,188 530.00 282.71 14:00
02-11-2017 NSE 5,336,990 530.05 282.89 14:01
02-11-2017 NSE 5,350,147 530.05 283.58 14:04
02-11-2017 NSE 5,337,907 530.15 282.99 14:02
02-11-2017 NSE 5,341,296 530.15 283.17 14:03
02-11-2017 NSE 5,372,630 530.35 284.94 14:08
02-11-2017 NSE 5,964,192 530.90 316.64 14:29
02-11-2017 NSE 5,965,642 530.95 316.75 14:30
02-11-2017 NSE 5,913,198 531.15 314.08 14:28
02-11-2017 NSE 5,895,686 531.80 313.53 14:27
02-11-2017 NSE 5,860,886 531.90 311.74 14:23
02-11-2017 NSE 5,877,102 531.95 312.63 14:24
02-11-2017 NSE 5,879,880 532.00 312.81 14:25
02-11-2017 NSE 5,893,043 532.00 313.51 14:26
02-11-2017 NSE 5,822,500 532.75 310.19 14:19
02-11-2017 NSE 5,764,075 532.85 307.14 14:14
02-11-2017 NSE 5,802,745 532.85 309.2 14:17
02-11-2017 NSE 5,798,171 533.20 309.16 14:16
02-11-2017 NSE 5,685,555 534.20 303.72 14:11
01-11-2017 NSE 18,893,849 536.05 1012.8 14:24
01-11-2017 NSE 19,001,253 536.60 1019.61 14:29
01-11-2017 NSE 19,018,909 536.65 1020.65 14:30
01-11-2017 NSE 18,959,072 536.85 1017.82 14:26
01-11-2017 NSE 501,423 536.85 26.92 14:35
01-11-2017 NSE 18,975,341 536.90 1018.79 14:27
01-11-2017 NSE 251,214 537.15 13.49 14:39
01-11-2017 NSE 18,498,265 537.35 994 14:12
01-11-2017 NSE 18,547,968 537.65 997.23 14:17
01-11-2017 NSE 18,542,659 537.75 997.13 14:16
01-11-2017 NSE 18,177,076 537.80 977.56 14:01
01-11-2017 NSE 18,202,032 538.00 979.27 14:03
01-11-2017 NSE 18,162,641 538.05 977.24 14:00
01-11-2017 NSE 18,269,992 538.10 983.11 14:09
01-11-2017 NSE 161,656 538.15 8.7 14:10
01-11-2017 NSE 145,977 542.95 7.93 13:12
31-10-2017 BSE 150,369 503.30 7.57 10:09
31-10-2017 BSE 107,176 505.95 5.42 09:45
31-10-2017 NSE 152,472 500.70 7.63 09:29
31-10-2017 NSE 29,800,092 521.05 1552.73 14:04
31-10-2017 NSE 30,042,930 522.20 1568.84 14:06
31-10-2017 NSE 30,182,671 522.40 1576.74 14:08
31-10-2017 NSE 147,147 523.00 7.7 14:02
31-10-2017 NSE 30,777,964 523.05 1609.84 14:17
31-10-2017 NSE 31,198,923 523.10 1632.02 14:29
31-10-2017 NSE 30,722,740 523.15 1607.26 14:16
31-10-2017 NSE 31,219,722 523.15 1633.26 14:30
31-10-2017 NSE 31,023,809 523.20 1623.17 14:24
31-10-2017 NSE 30,558,987 523.35 1599.3 14:13
31-10-2017 NSE 30,563,531 523.35 1599.54 14:14
31-10-2017 NSE 31,134,109 523.35 1629.4 14:27
31-10-2017 NSE 30,975,892 523.40 1621.28 14:22
31-10-2017 NSE 31,055,316 523.45 1625.59 14:25
31-10-2017 NSE 31,065,921 523.50 1626.3 14:26
31-10-2017 NSE 30,925,752 523.75 1619.74 14:20
31-10-2017 NSE 30,945,190 523.75 1620.75 14:21
31-10-2017 NSE 30,413,255 523.90 1593.35 14:10
31-10-2017 NSE 200,888 525.00 10.55 13:43
31-10-2017 NSE 102,763 525.05 5.4 15:21
31-10-2017 NSE 364,856 525.20 19.16 13:25
31-10-2017 NSE 28,806,255 525.25 1513.05 14:00
31-10-2017 NSE 28,845,447 525.40 1515.54 14:01
30-10-2017 NSE 2,983,403 486.05 145.01 14:00
30-10-2017 NSE 3,007,593 486.20 146.23 14:03
30-10-2017 NSE 3,040,252 486.50 147.91 14:05
30-10-2017 NSE 3,414,719 486.55 166.14 14:29
30-10-2017 NSE 3,018,629 486.60 146.89 14:04
30-10-2017 NSE 3,043,195 486.75 148.13 14:06
30-10-2017 NSE 3,398,073 487.15 165.54 14:28
30-10-2017 NSE 3,421,784 487.20 166.71 14:30
30-10-2017 NSE 3,334,222 487.40 162.51 14:21
30-10-2017 NSE 3,386,652 487.40 165.07 14:27
30-10-2017 NSE 3,377,079 487.45 164.62 14:26
30-10-2017 NSE 3,367,654 487.50 164.17 14:25
30-10-2017 NSE 3,340,141 487.55 162.85 14:22
30-10-2017 NSE 3,239,706 487.60 157.97 14:13
30-10-2017 NSE 3,294,802 487.60 160.65 14:18
30-10-2017 NSE 3,096,890 487.80 151.07 14:08
30-10-2017 NSE 3,201,116 488.55 156.39 14:11
30-10-2017 NSE 3,210,825 488.60 156.88 14:12
27-10-2017 NSE 253,589 483.00 12.25 10:19
27-10-2017 NSE 5,866,227 489.00 286.86 14:24
27-10-2017 NSE 5,901,424 489.10 288.64 14:26
27-10-2017 NSE 5,948,975 489.20 291.02 14:30
27-10-2017 NSE 5,763,645 489.25 281.99 14:16
27-10-2017 NSE 5,906,319 489.25 288.97 14:27
27-10-2017 NSE 5,914,543 489.35 289.43 14:28
27-10-2017 NSE 5,474,470 489.45 267.95 14:04
27-10-2017 NSE 5,346,617 489.95 261.96 14:00
27-10-2017 NSE 5,410,556 490.00 265.12 14:01
27-10-2017 NSE 5,661,897 490.40 277.66 14:11
27-10-2017 NSE 5,780,769 490.40 283.49 14:18
27-10-2017 NSE 5,807,640 490.50 284.86 14:20
26-10-2017 BSE 466,923 483.05 22.55 13:02
26-10-2017 NSE 1,121,914 476.50 53.46 09:16
26-10-2017 NSE 1,000,901 476.50 47.69 11:18
26-10-2017 NSE 15,301,038 483.50 739.81 14:10
26-10-2017 NSE 15,550,407 483.55 751.94 14:17
26-10-2017 NSE 16,109,324 483.55 778.97 14:30
26-10-2017 NSE 14,943,400 483.85 723.04 14:00
26-10-2017 NSE 15,225,598 483.85 736.69 14:08
26-10-2017 NSE 15,160,513 483.90 733.62 14:05
25-10-2017 NSE 352,121 464.95 16.37 11:02
25-10-2017 NSE 804,612 466.00 37.49 09:29
25-10-2017 NSE 224,092 467.00 10.47 09:22
25-10-2017 NSE 217,000 467.70 10.15 12:31
25-10-2017 NSE 703,444 467.90 32.91 09:23
25-10-2017 NSE 500,050 469.25 23.46 12:01
25-10-2017 NSE 168,475 470.00 7.92 09:15
25-10-2017 NSE 135,486 474.90 6.43 14:00
24-10-2017 NSE 201,126 451.95 9.09 09:23
24-10-2017 NSE 139,957 454.75 6.36 12:07
24-10-2017 NSE 268,519 455.15 12.22 10:42
24-10-2017 NSE 163,367 455.20 7.44 10:23
24-10-2017 NSE 160,000 455.50 7.29 10:19
24-10-2017 NSE 338,467 456.00 15.43 12:30
24-10-2017 NSE 1,218,274 456.05 55.56 12:43
23-10-2017 NSE 167,771 449.80 7.55 14:55
23-10-2017 NSE 216,826 449.85 9.75 15:10
23-10-2017 NSE 326,841 451.90 14.77 12:52
23-10-2017 NSE 115,500 452.00 5.22 14:25
18-10-2017 BSE 135,000 470.00 6.35 11:50
18-10-2017 BSE 200,100 471.35 9.43 12:27
18-10-2017 BSE 500,000 471.75 23.59 11:59
18-10-2017 NSE 118,049 465.30 5.49 15:08
18-10-2017 NSE 38,220,067 468.55 1790.8 14:30
18-10-2017 NSE 262,584 469.55 12.33 14:29
18-10-2017 NSE 36,809,271 469.65 1728.75 14:22
18-10-2017 NSE 36,783,053 469.90 1728.44 14:21
18-10-2017 NSE 37,048,870 469.95 1741.11 14:25
18-10-2017 NSE 37,381,264 469.95 1756.73 14:27
18-10-2017 NSE 37,694,969 469.95 1771.48 14:28
18-10-2017 NSE 35,991,068 470.00 1691.58 14:12
18-10-2017 NSE 36,615,568 470.00 1720.93 14:17
18-10-2017 NSE 126,731 470.15 5.96 11:30
18-10-2017 NSE 35,379,593 470.20 1663.55 14:00
18-10-2017 NSE 35,511,589 470.25 1669.93 14:03
18-10-2017 NSE 35,667,536 470.30 1677.44 14:07
18-10-2017 NSE 305,370 470.35 14.36 13:31
18-10-2017 NSE 35,825,788 470.40 1685.25 14:11
18-10-2017 NSE 35,760,725 470.70 1683.26 14:10
18-10-2017 NSE 127,926 471.15 6.03 12:17
18-10-2017 NSE 226,724 473.85 10.74 11:04
18-10-2017 NSE 1,348,354 475.00 64.05 09:21
18-10-2017 NSE 196,688 475.00 9.34 09:22
18-10-2017 NSE 243,952 478.00 11.66 09:35
18-10-2017 NSE 714,566 478.20 34.17 10:20
18-10-2017 NSE 300,427 478.40 14.37 10:16
18-10-2017 NSE 170,788 478.55 8.17 09:39
18-10-2017 NSE 125,035 479.35 5.99 09:17
18-10-2017 NSE 106,839 479.50 5.12 09:49
18-10-2017 NSE 106,664 479.75 5.12 09:44
18-10-2017 NSE 109,726 479.80 5.26 09:42
18-10-2017 NSE 503,377 479.80 24.15 09:45
18-10-2017 NSE 124,453 484.70 6.03 09:15
12-10-2017 NSE 385,218 517.00 19.92 10:01
10-10-2017 NSE 153,033 506.95 7.76 10:12
06-10-2017 NSE 283,923 505.00 14.34 12:06
06-10-2017 NSE 274,113 505.70 13.86 11:52
06-10-2017 NSE 172,474 506.50 8.74 11:25
05-10-2017 NSE 185,198 499.05 9.24 12:54
05-10-2017 NSE 168,124 500.05 8.41 13:13
05-10-2017 NSE 128,057 500.35 6.41 13:57
05-10-2017 NSE 176,063 501.20 8.82 15:25
05-10-2017 NSE 1,000,271 503.35 50.35 11:00
05-10-2017 NSE 302,158 503.60 15.22 10:50
05-10-2017 NSE 300,243 503.60 15.12 11:04
05-10-2017 NSE 145,387 503.65 7.32 11:16
05-10-2017 NSE 99,020 505.30 5 09:20
03-10-2017 NSE 100,334 511.50 5.13 12:23
03-10-2017 NSE 182,007 511.50 9.31 12:41
03-10-2017 NSE 111,133 511.80 5.69 09:39
03-10-2017 NSE 5,442,492 512.45 278.9 09:36
29-09-2017 NSE 6,195,145 515.60 319.42 10:01
28-09-2017 NSE 149,641 513.15 7.68 15:18
27-09-2017 NSE 143,950 503.60 7.25 11:07
27-09-2017 NSE 141,947 505.80 7.18 12:39
27-09-2017 NSE 150,011 506.30 7.6 11:28
26-09-2017 NSE 501,600 504.95 25.33 09:32
26-09-2017 NSE 401,138 505.00 20.26 09:22
26-09-2017 NSE 337,946 505.15 17.07 09:40
25-09-2017 NSE 153,042 490.05 7.5 09:35
25-09-2017 NSE 2,615,181 490.50 128.27 09:40
25-09-2017 NSE 105,386 494.00 5.21 09:45
25-09-2017 NSE 131,972 496.35 6.55 09:27
25-09-2017 NSE 150,305 496.75 7.47 14:49
25-09-2017 NSE 262,593 496.80 13.05 11:14
25-09-2017 NSE 332,938 497.35 16.56 13:21
25-09-2017 NSE 136,683 498.40 6.81 15:00
25-09-2017 NSE 189,073 498.50 9.43 11:19
25-09-2017 NSE 101,243 498.80 5.05 12:47
25-09-2017 NSE 202,290 498.85 10.09 11:59
25-09-2017 NSE 150,120 499.10 7.49 12:44
25-09-2017 NSE 300,491 499.65 15.01 12:13
25-09-2017 NSE 306,581 500.85 15.36 12:09
22-09-2017 NSE 103,619 504.85 5.23 14:40
22-09-2017 NSE 101,542 505.30 5.13 13:35
22-09-2017 NSE 170,156 505.60 8.6 13:09
21-09-2017 NSE 118,474 522.20 6.19 09:18
20-09-2017 NSE 836,493 519.00 43.41 11:49
20-09-2017 NSE 305,637 519.30 15.87 12:44
20-09-2017 NSE 453,288 519.50 23.55 14:01
20-09-2017 NSE 200,182 519.70 10.4 11:45
20-09-2017 NSE 2,480,809 519.75 128.94 10:35
20-09-2017 NSE 415,484 520.85 21.64 09:38
18-09-2017 NSE 116,443 522.30 6.08 09:20
18-09-2017 NSE 95,715 524.90 5.02 15:15
18-09-2017 NSE 151,304 525.00 7.94 09:42
18-09-2017 NSE 141,209 525.00 7.41 15:03
14-09-2017 NSE 189,645 515.00 9.77 11:19
14-09-2017 NSE 216,852 515.45 11.18 11:11
14-09-2017 NSE 136,838 520.10 7.12 15:16
13-09-2017 NSE 201,791 496.95 10.03 09:58
11-09-2017 NSE 400,225 495.90 19.85 11:21
11-09-2017 NSE 103,235 496.15 5.12 09:42
11-09-2017 NSE 104,358 496.45 5.18 10:01
08-09-2017 NSE 101,211 495.00 5.01 13:26
06-09-2017 NSE 101,641 499.65 5.08 09:32
05-09-2017 NSE 150,081 503.50 7.56 11:19
05-09-2017 NSE 191,835 504.50 9.68 13:42
04-09-2017 NSE 101,876 501.60 5.11 14:23
04-09-2017 NSE 122,667 506.35 6.21 09:19
01-09-2017 NSE 204,860 506.00 10.37 11:12
30-08-2017 NSE 350,661 504.10 17.68 15:24
30-08-2017 NSE 105,289 507.00 5.34 11:10
30-08-2017 NSE 101,755 507.70 5.17 09:27
30-08-2017 NSE 314,159 509.25 16 09:35
28-08-2017 NSE 300,051 510.00 15.3 10:38
24-08-2017 NSE 344,179 506.95 17.45 12:43
24-08-2017 NSE 397,987 507.60 20.2 12:27
23-08-2017 NSE 212,902 502.85 10.71 09:21
22-08-2017 NSE 124,158 498.60 6.19 15:15
22-08-2017 NSE 401,304 502.10 20.15 12:18
21-08-2017 NSE 158,591 494.80 7.85 15:14
21-08-2017 NSE 11,506,936 497.30 572.24 11:36
16-08-2017 NSE 1,534,133 490.30 75.22 09:38
11-08-2017 NSE 180,962 481.60 8.72 09:19
11-08-2017 NSE 1,525,840 482.75 73.66 09:53
11-08-2017 NSE 744,148 483.00 35.94 14:51
11-08-2017 NSE 505,963 488.00 24.69 10:26
11-08-2017 NSE 500,654 488.10 24.44 10:37
10-08-2017 NSE 1,010,624 485.40 49.06 15:03
10-08-2017 NSE 503,868 486.35 24.51 09:40
10-08-2017 NSE 164,266 487.35 8.01 09:20
10-08-2017 NSE 808,762 487.55 39.43 10:20
10-08-2017 NSE 1,510,281 488.50 73.78 14:35
10-08-2017 NSE 801,294 490.00 39.26 12:49
09-08-2017 NSE 180,847 487.00 8.81 15:19
09-08-2017 NSE 158,440 490.05 7.76 11:38
08-08-2017 NSE 128,183 499.85 6.41 15:04
08-08-2017 NSE 104,013 500.00 5.2 15:03
08-08-2017 NSE 203,147 500.90 10.18 14:52
08-08-2017 NSE 154,652 501.25 7.75 14:50
08-08-2017 NSE 501,399 502.00 25.17 12:45
08-08-2017 NSE 201,579 502.05 10.12 13:23
08-08-2017 NSE 110,531 502.80 5.56 15:07
04-08-2017 BSE 115,835 505.65 5.86 11:55
04-08-2017 BSE 117,606 506.00 5.95 11:56
04-08-2017 BSE 135,191 506.00 6.84 11:59
04-08-2017 BSE 136,908 506.15 6.93 12:00
04-08-2017 BSE 136,979 506.30 6.94 12:03
04-08-2017 BSE 136,979 506.30 6.94 12:04
04-08-2017 BSE 124,035 506.50 6.28 11:57
04-08-2017 BSE 136,978 506.50 6.94 12:02
04-08-2017 BSE 137,819 506.50 6.98 12:07
04-08-2017 BSE 137,819 506.50 6.98 12:08
04-08-2017 BSE 138,128 506.55 7 12:09
04-08-2017 BSE 138,128 506.55 7 12:10
04-08-2017 BSE 138,128 506.55 7 12:11
04-08-2017 BSE 138,363 506.55 7.01 12:14
04-08-2017 BSE 136,968 506.60 6.94 12:01
04-08-2017 BSE 104,894 506.65 5.31 11:54
04-08-2017 BSE 137,084 506.65 6.95 12:05
04-08-2017 BSE 130,394 506.70 6.61 11:58
04-08-2017 BSE 137,104 506.75 6.95 12:06
04-08-2017 BSE 138,348 506.80 7.01 12:13
04-08-2017 BSE 138,175 506.90 7 12:12
04-08-2017 BSE 139,065 506.95 7.05 12:21
04-08-2017 BSE 138,410 507.00 7.02 12:15
04-08-2017 BSE 138,650 507.00 7.03 12:16
04-08-2017 BSE 138,716 507.00 7.03 12:17
04-08-2017 BSE 138,883 507.00 7.04 12:20
04-08-2017 BSE 138,790 507.15 7.04 12:19
04-08-2017 BSE 139,585 507.15 7.08 12:26
04-08-2017 BSE 139,201 507.20 7.06 12:23
04-08-2017 BSE 138,753 507.25 7.04 12:18
04-08-2017 BSE 139,102 507.25 7.06 12:22
04-08-2017 BSE 139,451 507.25 7.07 12:24
04-08-2017 BSE 139,488 507.30 7.08 12:25
04-08-2017 BSE 140,171 507.45 7.11 12:30
04-08-2017 BSE 140,321 507.45 7.12 12:31
04-08-2017 BSE 140,082 507.60 7.11 12:29
04-08-2017 BSE 139,847 507.65 7.1 12:27
04-08-2017 BSE 139,908 507.65 7.1 12:28
04-08-2017 BSE 141,773 507.70 7.2 12:39
04-08-2017 BSE 141,773 507.70 7.2 12:40
04-08-2017 BSE 141,465 507.90 7.19 12:37
04-08-2017 BSE 140,849 507.95 7.15 12:35
04-08-2017 BSE 141,700 507.95 7.2 12:38
04-08-2017 BSE 140,687 508.00 7.15 12:32
04-08-2017 BSE 140,781 508.00 7.15 12:33
04-08-2017 BSE 140,818 508.00 7.15 12:34
04-08-2017 BSE 141,141 508.00 7.17 12:36
04-08-2017 NSE 100,698 506.00 5.1 11:13
04-08-2017 NSE 387,445 507.35 19.66 14:54
04-08-2017 NSE 205,351 508.00 10.43 09:15
04-08-2017 NSE 108,836 508.00 5.53 15:28
31-07-2017 NSE 115,619 519.05 6 11:25
28-07-2017 NSE 174,239 513.00 8.94 13:09
28-07-2017 NSE 101,947 513.00 5.23 13:13
28-07-2017 NSE 214,478 513.15 11.01 13:12
28-07-2017 NSE 124,847 513.75 6.41 13:12
27-07-2017 NSE 96,644 522.60 5.05 15:24
27-07-2017 NSE 121,219 528.45 6.41 15:04
27-07-2017 NSE 104,651 529.05 5.54 15:03
26-07-2017 NSE 94,409 530.00 5 12:45
26-07-2017 NSE 131,026 539.30 7.07 09:15
26-07-2017 NSE 457,922 541.05 24.78 09:17
26-07-2017 NSE 111,207 543.00 6.04 09:28
25-07-2017 NSE 99,000 533.50 5.28 09:23
25-07-2017 NSE 175,526 536.00 9.41 09:18
25-07-2017 NSE 366,832 543.35 19.93 15:09
20-07-2017 NSE 131,782 540.00 7.12 15:15
20-07-2017 NSE 190,476 543.30 10.35 14:47
19-07-2017 NSE 200,784 517.10 10.38 11:21
19-07-2017 NSE 200,094 518.00 10.36 09:32
19-07-2017 NSE 108,080 518.60 5.61 10:07
19-07-2017 NSE 253,275 518.80 13.14 10:53
19-07-2017 NSE 100,100 519.00 5.2 10:21
19-07-2017 NSE 517,143 519.00 26.84 10:49
19-07-2017 NSE 207,166 519.95 10.77 14:04
19-07-2017 NSE 212,449 520.00 11.05 14:59
19-07-2017 NSE 176,363 520.00 9.17 15:14
18-07-2017 NSE 112,427 511.80 5.75 10:33
18-07-2017 NSE 98,426 520.55 5.12 14:17
17-07-2017 NSE 362,144 510.00 18.47 13:34
17-07-2017 NSE 135,294 511.45 6.92 14:47
13-07-2017 BSE 1,000,565 512.40 51.27 12:12
13-07-2017 NSE 11,510,347 512.95 590.42 12:13
13-07-2017 NSE 431,501 513.20 22.14 13:27
13-07-2017 NSE 803,070 513.30 41.22 12:32
13-07-2017 NSE 1,002,758 513.35 51.48 11:24
13-07-2017 NSE 133,836 513.45 6.87 12:14
13-07-2017 NSE 116,483 513.45 5.98 13:17
13-07-2017 NSE 365,165 513.75 18.76 09:59
12-07-2017 NSE 303,358 505.70 15.34 13:08
12-07-2017 NSE 524,010 505.75 26.5 11:54
12-07-2017 NSE 430,908 505.90 21.8 14:49
12-07-2017 NSE 214,019 506.15 10.83 15:15
11-07-2017 NSE 227,283 506.00 11.5 15:26
10-07-2017 NSE 123,908 509.25 6.31 13:56
10-07-2017 NSE 187,999 510.50 9.6 13:01
10-07-2017 NSE 257,577 510.80 13.16 13:57
06-07-2017 NSE 1,038,703 511.00 53.08 12:43
05-07-2017 NSE 100,069 507.75 5.08 09:15
05-07-2017 NSE 101,424 509.75 5.17 09:31
03-07-2017 NSE 200,653 519.90 10.43 10:27
30-06-2017 BSE 187,745 515.05 9.67 12:41
30-06-2017 NSE 105,708 509.80 5.39 09:25
30-06-2017 NSE 125,115 510.15 6.38 09:22
30-06-2017 NSE 122,547 511.35 6.27 09:17
30-06-2017 NSE 123,164 512.90 6.32 11:09
29-06-2017 NSE 322,252 502.05 16.18 09:19
29-06-2017 NSE 102,869 510.00 5.25 09:32
29-06-2017 NSE 195,593 510.65 9.99 09:30
29-06-2017 NSE 162,515 511.40 8.31 09:44
29-06-2017 NSE 219,346 511.55 11.22 09:43
29-06-2017 NSE 141,792 512.20 7.26 15:15
28-06-2017 NSE 6,591,353 491.50 323.96 15:04
28-06-2017 NSE 104,918 495.00 5.19 13:03
28-06-2017 NSE 200,506 496.55 9.96 12:12
28-06-2017 NSE 370,066 496.75 18.38 10:03
28-06-2017 NSE 201,201 496.75 9.99 11:35
27-06-2017 NSE 504,494 488.60 24.65 14:38
27-06-2017 NSE 517,110 491.35 25.41 15:03
27-06-2017 NSE 177,384 499.55 8.86 09:41
27-06-2017 NSE 368,380 502.10 18.5 09:28
22-06-2017 NSE 100,156 512.25 5.13 10:54
19-06-2017 BSE 160,361 520.95 8.35 14:32
19-06-2017 NSE 298,630 510.30 15.24 10:11
19-06-2017 NSE 301,315 511.25 15.4 13:30
19-06-2017 NSE 501,839 511.60 25.67 11:24
19-06-2017 NSE 200,440 520.65 10.44 15:15
16-06-2017 BSE 160,000 513.00 8.21 14:17
16-06-2017 NSE 305,839 508.00 15.54 09:24
15-06-2017 BSE 450,107 508.05 22.87 15:04
15-06-2017 NSE 107,092 508.00 5.44 15:27
13-06-2017 NSE 2,240,115 511.15 114.5 12:33
08-06-2017 BSE 139,200 514.55 7.16 15:28
05-06-2017 BSE 182,023 510.55 9.29 09:29
05-06-2017 NSE 182,101 510.30 9.29 11:06
02-06-2017 NSE 417,467 510.05 21.29 10:26
02-06-2017 NSE 253,417 510.45 12.94 09:41
01-06-2017 NSE 1,004,580 508.15 51.05 13:18
01-06-2017 NSE 2,307,247 508.20 117.25 13:31
31-05-2017 NSE 102,674 513.95 5.28 14:28
31-05-2017 NSE 102,395 514.00 5.26 14:28
31-05-2017 NSE 127,120 514.00 6.53 15:19
30-05-2017 NSE 146,563 510.25 7.48 09:50
30-05-2017 NSE 152,973 515.60 7.89 14:14
29-05-2017 NSE 134,339 513.10 6.89 09:25
26-05-2017 NSE 234,711 507.15 11.9 11:14
25-05-2017 NSE 222,394 502.95 11.19 13:54
23-05-2017 NSE 101,163 503.25 5.09 13:41
19-05-2017 NSE 236,767 496.25 11.75 09:24
15-05-2017 NSE 152,692 500.00 7.63 13:37
12-05-2017 BSE 218,250 510.00 11.13 11:59
12-05-2017 BSE 505,222 511.45 25.84 11:39
11-05-2017 BSE 175,000 521.75 9.13 14:24
11-05-2017 BSE 500,000 530.45 26.52 12:37
11-05-2017 NSE 200,828 529.45 10.63 09:21
09-05-2017 NSE 102,453 510.55 5.23 10:23
09-05-2017 NSE 132,104 513.95 6.79 09:38
09-05-2017 NSE 539,993 517.15 27.93 09:28
09-05-2017 NSE 171,509 517.30 8.87 09:36
09-05-2017 NSE 1,184,320 518.45 61.4 09:20
05-05-2017 BSE 384,652 505.60 19.45 14:44
04-05-2017 NSE 112,384 513.95 5.78 11:32
04-05-2017 NSE 152,902 519.90 7.95 13:44
03-05-2017 NSE 504,487 503.65 25.41 12:11
03-05-2017 NSE 101,542 504.00 5.12 13:44
03-05-2017 NSE 158,096 504.10 7.97 12:15
03-05-2017 NSE 196,890 504.10 9.93 12:28
27-04-2017 BSE 250,000 508.00 12.7 13:57
27-04-2017 BSE 190,000 508.50 9.66 13:58
27-04-2017 BSE 250,000 509.00 12.73 14:06
27-04-2017 BSE 150,000 509.00 7.64 14:10
27-04-2017 NSE 164,976 504.40 8.32 09:19
27-04-2017 NSE 109,672 504.40 5.53 09:31
27-04-2017 NSE 162,131 506.85 8.22 13:14
27-04-2017 NSE 224,212 508.15 11.39 09:18
27-04-2017 NSE 147,932 510.45 7.55 10:30
27-04-2017 NSE 132,992 510.50 6.79 11:54
27-04-2017 NSE 168,824 511.50 8.64 10:31
27-04-2017 NSE 105,551 511.70 5.4 09:16
27-04-2017 NSE 189,226 512.40 9.7 09:15
26-04-2017 NSE 153,026 516.45 7.9 12:33
25-04-2017 NSE 363,135 499.15 18.13 09:31
25-04-2017 NSE 127,112 501.00 6.37 09:29
25-04-2017 NSE 202,765 501.95 10.18 14:25
25-04-2017 NSE 273,433 507.65 13.88 14:41
25-04-2017 NSE 355,384 511.05 18.16 14:54
25-04-2017 NSE 224,699 518.00 11.64 15:29
24-04-2017 NSE 147,808 484.00 7.15 10:38
24-04-2017 NSE 128,839 485.25 6.25 09:34
24-04-2017 NSE 228,374 497.00 11.35 15:29
24-04-2017 NSE 264,978 498.50 13.21 15:24
24-04-2017 NSE 222,544 499.20 11.11 15:19
24-04-2017 NSE 529,624 499.30 26.44 13:48
24-04-2017 NSE 1,350,554 500.10 67.54 12:34
21-04-2017 NSE 341,556 486.25 16.61 15:43
21-04-2017 NSE 232,159 487.50 11.32 14:46
21-04-2017 NSE 102,441 489.25 5.01 14:47
21-04-2017 NSE 132,303 491.45 6.5 13:18
21-04-2017 NSE 128,950 491.70 6.34 10:12
20-04-2017 NSE 131,552 489.25 6.44 10:30
20-04-2017 NSE 248,523 490.00 12.18 11:18
20-04-2017 NSE 202,497 490.10 9.92 10:37
20-04-2017 NSE 211,579 490.25 10.37 09:38
19-04-2017 NSE 305,957 494.00 15.11 12:28
19-04-2017 NSE 202,747 497.70 10.09 13:21
19-04-2017 NSE 165,454 499.90 8.27 15:28
18-04-2017 BSE 135,000 506.00 6.83 09:30
18-04-2017 NSE 152,748 506.70 7.74 09:22
18-04-2017 NSE 253,685 507.05 12.86 09:50
18-04-2017 NSE 505,549 507.05 25.63 12:17
18-04-2017 NSE 197,046 507.70 10 10:13
17-04-2017 NSE 135,812 501.80 6.82 15:25
17-04-2017 NSE 250,247 506.00 12.66 11:17
17-04-2017 NSE 500,738 506.40 25.36 11:11
13-04-2017 NSE 127,339 503.95 6.42 14:13
11-04-2017 BSE 500,500 513.55 25.7 15:04
11-04-2017 NSE 136,242 509.30 6.94 09:37
11-04-2017 NSE 211,641 510.95 10.81 10:18
11-04-2017 NSE 301,796 511.15 15.43 10:11
11-04-2017 NSE 326,987 513.40 16.79 12:58
10-04-2017 NSE 506,355 511.45 25.9 13:43
07-04-2017 NSE 100,248 510.50 5.12 09:41
06-04-2017 NSE 555,602 508.85 28.27 15:11
05-04-2017 NSE 146,444 500.10 7.32 09:31
05-04-2017 NSE 155,402 500.40 7.78 09:34
05-04-2017 NSE 234,673 501.45 11.77 09:20
05-04-2017 NSE 243,149 506.10 12.31 09:42
05-04-2017 NSE 139,180 508.05 7.07 14:22
03-04-2017 NSE 101,944 499.85 5.1 11:48
03-04-2017 NSE 102,908 500.05 5.15 13:21
03-04-2017 NSE 103,685 500.15 5.19 11:55
31-03-2017 NSE 107,391 499.95 5.37 12:20
31-03-2017 NSE 174,474 500.50 8.73 09:24
29-03-2017 BSE 4,534,750 504.50 228.78 09:17
29-03-2017 BSE 1,986,417 505.15 100.34 09:16
29-03-2017 BSE 500,000 507.80 25.39 09:48
29-03-2017 BSE 350,000 508.15 17.79 09:47
29-03-2017 NSE 175,394 502.10 8.81 12:05
29-03-2017 NSE 103,095 504.00 5.2 14:15
28-03-2017 BSE 8,000,000 494.50 395.6 09:40
28-03-2017 BSE 250,000 499.20 12.48 11:11
28-03-2017 NSE 157,972 502.50 7.94 15:15
23-03-2017 NSE 366,231 485.05 17.76 10:44
22-03-2017 BSE 241,354 484.30 11.69 15:19
22-03-2017 BSE 197,472 486.50 9.61 14:52
22-03-2017 BSE 129,895 491.55 6.38 14:21
22-03-2017 BSE 400,405 492.70 19.73 13:48
21-03-2017 NSE 159,376 491.20 7.83 09:40
21-03-2017 NSE 146,696 492.20 7.22 09:35
21-03-2017 NSE 189,433 492.45 9.33 09:44
21-03-2017 NSE 344,433 493.00 16.98 09:31
21-03-2017 NSE 800,432 494.30 39.57 09:24
20-03-2017 BSE 4,757,293 510.00 242.62 10:24
17-03-2017 BSE 100,000 516.00 5.16 09:58
17-03-2017 BSE 200,050 517.00 10.34 15:06
17-03-2017 NSE 106,792 514.80 5.5 09:36
17-03-2017 NSE 302,423 514.90 15.57 15:26
17-03-2017 NSE 164,970 514.95 8.5 15:25
17-03-2017 NSE 103,381 515.85 5.33 15:00
17-03-2017 NSE 102,868 516.25 5.31 15:01
17-03-2017 NSE 97,092 516.30 5.01 15:03
17-03-2017 NSE 247,637 516.45 12.79 15:24
17-03-2017 NSE 127,102 516.90 6.57 15:21
17-03-2017 NSE 203,240 517.10 10.51 09:28
17-03-2017 NSE 125,102 517.10 6.47 15:23
17-03-2017 NSE 101,446 517.30 5.25 15:04
17-03-2017 NSE 102,115 517.35 5.28 15:14
17-03-2017 NSE 112,149 517.75 5.81 15:12
17-03-2017 NSE 144,680 517.75 7.49 15:18
17-03-2017 NSE 210,346 517.85 10.89 15:11
17-03-2017 NSE 295,069 518.00 15.28 15:16
17-03-2017 NSE 131,858 518.05 6.83 15:06
17-03-2017 NSE 133,438 518.05 6.91 15:15
17-03-2017 NSE 199,412 518.10 10.33 15:05
17-03-2017 NSE 115,172 518.30 5.97 15:09
17-03-2017 NSE 100,342 518.40 5.2 15:07
17-03-2017 NSE 225,070 518.40 11.67 15:13
17-03-2017 NSE 159,002 518.50 8.24 15:08
16-03-2017 BSE 175,000 513.80 8.99 12:27
16-03-2017 BSE 175,388 513.95 9.01 12:26
15-03-2017 NSE 165,345 511.00 8.45 12:07
14-03-2017 BSE 276,661 200.00 5.53 14:22
14-03-2017 BSE 406,348 516.45 20.99 14:05
14-03-2017 BSE 919,295 516.95 47.52 14:17
14-03-2017 NSE 126,593 514.10 6.51 14:24
10-03-2017 NSE 100,877 513.40 5.18 10:35
10-03-2017 NSE 100,425 515.75 5.18 13:30
10-03-2017 NSE 155,565 515.80 8.02 14:33
09-03-2017 NSE 214,032 514.90 11.02 13:23
08-03-2017 NSE 132,874 503.80 6.69 11:31
08-03-2017 NSE 145,255 505.00 7.34 11:27
08-03-2017 NSE 609,718 505.45 30.82 11:04
08-03-2017 NSE 125,287 506.65 6.35 09:15
07-03-2017 NSE 125,395 512.00 6.42 11:46
07-03-2017 NSE 151,457 512.00 7.75 11:56
07-03-2017 NSE 102,538 512.35 5.25 10:37
07-03-2017 NSE 116,953 514.30 6.01 10:08
06-03-2017 NSE 118,992 513.35 6.11 13:12
06-03-2017 NSE 273,009 514.70 14.05 14:13
06-03-2017 NSE 447,378 517.15 23.14 11:00
06-03-2017 NSE 502,332 518.85 26.06 10:18
27-02-2017 NSE 179,876 511.50 9.2 14:57
27-02-2017 NSE 198,050 513.00 10.16 11:29
23-02-2017 NSE 156,445 525.70 8.22 12:54
23-02-2017 NSE 101,865 528.90 5.39 15:02
22-02-2017 NSE 256,778 509.15 13.07 09:15
22-02-2017 NSE 102,473 513.25 5.26 09:17
22-02-2017 NSE 888,036 514.65 45.7 09:28
22-02-2017 NSE 102,682 516.90 5.31 10:36
22-02-2017 NSE 151,788 519.85 7.89 13:38
22-02-2017 NSE 104,704 521.90 5.46 09:36
22-02-2017 NSE 116,646 522.70 6.1 13:40
22-02-2017 NSE 185,295 525.70 9.74 14:56
21-02-2017 NSE 301,217 484.50 14.59 11:03
21-02-2017 NSE 166,457 485.00 8.07 09:34
21-02-2017 NSE 154,069 485.15 7.47 09:34
21-02-2017 NSE 523,791 486.00 25.46 11:21
21-02-2017 NSE 233,789 488.15 11.41 12:20
21-02-2017 NSE 156,585 488.40 7.65 12:18
21-02-2017 NSE 491,466 489.50 24.06 12:28
21-02-2017 NSE 152,400 490.00 7.47 13:37
21-02-2017 NSE 150,525 490.25 7.38 12:30
21-02-2017 NSE 149,108 490.75 7.32 14:49
21-02-2017 NSE 164,885 492.70 8.12 12:46
21-02-2017 NSE 133,862 500.15 6.7 15:04
20-02-2017 NSE 187,512 488.70 9.16 09:24
17-02-2017 NSE 302,630 491.80 14.88 11:18
17-02-2017 NSE 310,682 500.05 15.54 09:26
17-02-2017 NSE 102,327 500.25 5.12 09:19
17-02-2017 NSE 146,025 500.55 7.31 09:28
17-02-2017 NSE 134,722 500.70 6.75 09:30
16-02-2017 NSE 102,521 492.10 5.05 14:57
15-02-2017 NSE 108,325 487.95 5.29 15:15
15-02-2017 NSE 404,087 489.00 19.76 14:12
15-02-2017 NSE 178,172 491.00 8.75 09:43
14-02-2017 NSE 209,087 486.60 10.17 11:29
13-02-2017 NSE 132,488 489.75 6.49 14:01
13-02-2017 NSE 311,175 490.50 15.26 10:13
13-02-2017 NSE 128,675 493.00 6.34 11:44
10-02-2017 NSE 795,761 487.65 38.81 10:04
10-02-2017 NSE 127,536 487.70 6.22 09:48
10-02-2017 NSE 1,004,032 488.45 49.04 10:15
10-02-2017 NSE 582,960 489.45 28.53 11:02
10-02-2017 NSE 577,334 489.90 28.28 11:13
10-02-2017 NSE 137,932 490.00 6.76 12:24
10-02-2017 NSE 579,176 490.65 28.42 11:20
09-02-2017 NSE 204,025 485.55 9.91 11:26
09-02-2017 NSE 310,930 491.10 15.27 09:55
09-02-2017 NSE 203,398 491.30 9.99 09:54
08-02-2017 BSE 150,352 482.15 7.25 11:05
08-02-2017 BSE 200,426 485.55 9.73 11:34
08-02-2017 NSE 366,307 485.10 17.77 11:27
07-02-2017 NSE 207,184 493.90 10.23 15:06
06-02-2017 NSE 102,746 495.25 5.09 14:24
06-02-2017 NSE 2,915,883 496.00 144.63 10:14
06-02-2017 NSE 353,577 496.80 17.57 10:17
03-02-2017 NSE 128,241 485.10 6.22 09:43
03-02-2017 NSE 519,819 485.50 25.24 09:35
03-02-2017 NSE 230,068 486.40 11.19 09:19
03-02-2017 NSE 273,515 489.50 13.39 13:01
02-02-2017 BSE 871,839 483.95 42.19 11:52
02-02-2017 BSE 300,050 484.25 14.53 10:41
02-02-2017 NSE 282,875 478.00 13.52 09:18
01-02-2017 NSE 116,738 470.30 5.49 11:45
01-02-2017 NSE 202,695 472.25 9.57 14:49
01-02-2017 NSE 1,441,085 472.90 68.15 14:21
31-01-2017 NSE 5,005,803 465.80 233.17 15:25
27-01-2017 NSE 626,212 477.95 29.93 10:55
25-01-2017 NSE 1,165,528 464.50 54.14 15:25
23-01-2017 NSE 120,683 443.00 5.35 09:15
23-01-2017 NSE 149,073 445.00 6.63 15:23
23-01-2017 NSE 123,301 448.65 5.53 11:05
20-01-2017 BSE 150,008 456.50 6.85 13:08
20-01-2017 NSE 138,029 449.90 6.21 14:23
20-01-2017 NSE 219,484 450.05 9.88 14:20
20-01-2017 NSE 227,128 452.85 10.29 13:24
20-01-2017 NSE 182,847 453.35 8.29 09:17
20-01-2017 NSE 159,177 454.00 7.23 09:38
20-01-2017 NSE 124,062 455.40 5.65 09:18
20-01-2017 NSE 202,514 455.70 9.23 09:19
20-01-2017 NSE 167,431 457.65 7.66 09:16
20-01-2017 NSE 124,742 458.75 5.72 09:26
20-01-2017 NSE 110,595 460.45 5.09 09:15
19-01-2017 NSE 241,141 483.10 11.65 14:07
19-01-2017 NSE 214,221 485.25 10.4 11:25
19-01-2017 NSE 103,463 487.00 5.04 09:16
17-01-2017 NSE 395,417 478.35 18.91 09:40
17-01-2017 NSE 305,028 481.75 14.69 12:41
17-01-2017 NSE 347,897 481.90 16.77 12:12
17-01-2017 NSE 303,707 482.10 14.64 12:55
17-01-2017 NSE 149,100 482.40 7.19 11:11
17-01-2017 NSE 945,288 483.00 45.66 09:56
17-01-2017 NSE 139,811 483.95 6.77 13:11
17-01-2017 NSE 330,045 484.20 15.98 10:12
17-01-2017 NSE 183,416 484.25 8.88 13:46
17-01-2017 NSE 522,336 485.40 25.35 14:37
17-01-2017 NSE 121,972 487.35 5.94 15:25
17-01-2017 NSE 262,428 487.45 12.79 15:15
17-01-2017 NSE 147,578 487.80 7.2 15:18
16-01-2017 NSE 426,208 470.20 20.04 09:41
16-01-2017 NSE 123,623 471.40 5.83 09:50
16-01-2017 NSE 152,256 472.50 7.19 09:19
16-01-2017 NSE 133,642 474.50 6.34 10:19
16-01-2017 NSE 191,260 475.70 9.1 12:29
16-01-2017 NSE 116,796 476.90 5.57 12:09
16-01-2017 NSE 147,585 477.25 7.04 11:15
16-01-2017 NSE 207,239 478.10 9.91 11:29
16-01-2017 NSE 249,606 478.10 11.93 13:00
16-01-2017 NSE 167,151 479.75 8.02 14:13
13-01-2017 NSE 288,014 464.80 13.39 10:50
13-01-2017 NSE 186,038 468.50 8.72 12:05
13-01-2017 NSE 236,376 468.65 11.08 11:31
13-01-2017 NSE 216,580 469.15 10.16 12:23
13-01-2017 NSE 160,830 469.55 7.55 11:37
13-01-2017 NSE 136,938 469.85 6.43 12:49
13-01-2017 NSE 245,173 472.05 11.57 14:54
13-01-2017 NSE 165,731 472.50 7.83 13:59
13-01-2017 NSE 135,394 473.00 6.4 13:10
13-01-2017 NSE 124,529 473.15 5.89 15:22
13-01-2017 NSE 149,108 473.90 7.07 13:37
13-01-2017 NSE 184,082 474.25 8.73 13:15
11-01-2017 NSE 143,396 454.85 6.52 15:01
11-01-2017 NSE 148,910 455.90 6.79 14:32
10-01-2017 NSE 1,478,276 441.25 65.23 09:37
10-01-2017 NSE 150,507 447.10 6.73 15:26
10-01-2017 NSE 224,180 447.25 10.03 15:17
10-01-2017 NSE 141,133 449.50 6.34 10:51
10-01-2017 NSE 329,031 450.40 14.82 10:02
10-01-2017 NSE 119,060 454.25 5.41 09:29
10-01-2017 NSE 414,065 454.50 18.82 09:31
09-01-2017 BSE 202,241 456.10 9.22 11:35
05-01-2017 BSE 120,000 456.75 5.48 09:57
05-01-2017 NSE 163,485 457.10 7.47 09:50
03-01-2017 NSE 348,862 451.75 15.76 13:28
28-12-2016 NSE 242,653 439.70 10.67 15:19
23-12-2016 NSE 201,589 442.20 8.91 09:48
23-12-2016 NSE 142,193 442.55 6.29 13:24
23-12-2016 NSE 200,704 443.15 8.89 10:09
23-12-2016 NSE 153,065 445.00 6.81 09:32
23-12-2016 NSE 159,001 447.15 7.11 09:21
16-12-2016 NSE 124,417 473.00 5.88 15:07
16-12-2016 NSE 133,746 473.45 6.33 15:24
16-12-2016 NSE 108,923 473.50 5.16 15:24
16-12-2016 NSE 131,160 474.00 6.22 15:28
13-12-2016 NSE 135,114 447.05 6.04 13:43
07-12-2016 NSE 238,254 450.50 10.73 14:30
01-12-2016 BSE 149,073 468.70 6.99 10:49
29-11-2016 BSE 115,333 469.10 5.41 13:27
29-11-2016 NSE 150,645 472.90 7.12 11:42
28-11-2016 NSE 181,972 471.50 8.58 12:00
18-11-2016 NSE 251,945 473.15 11.92 15:09
17-11-2016 NSE 186,143 477.40 8.89 14:08
17-11-2016 NSE 300,266 479.95 14.41 12:08
17-11-2016 NSE 237,164 480.00 11.38 13:17
16-11-2016 NSE 421,022 479.75 20.2 14:08
10-11-2016 NSE 126,383 510.25 6.45 14:51
09-11-2016 NSE 134,033 480.00 6.43 09:53
04-11-2016 NSE 352,882 479.00 16.9 11:27
28-10-2016 NSE 227,795 485.10 11.05 14:13
28-10-2016 NSE 201,349 486.35 9.79 13:48
28-10-2016 NSE 348,139 486.60 16.94 13:54
28-10-2016 NSE 323,519 487.60 15.77 12:50
27-10-2016 NSE 106,950 482.00 5.15 10:30
27-10-2016 NSE 105,550 484.05 5.11 13:11
27-10-2016 NSE 104,834 484.80 5.08 12:00
27-10-2016 NSE 103,232 485.00 5.01 13:32
27-10-2016 NSE 507,638 485.05 24.62 14:18
27-10-2016 NSE 417,205 485.50 20.26 14:10
26-10-2016 NSE 125,807 488.65 6.15 10:09
26-10-2016 NSE 169,349 489.40 8.29 10:09
26-10-2016 NSE 134,218 491.45 6.6 09:16
26-10-2016 NSE 112,125 495.00 5.55 09:15
26-10-2016 NSE 162,661 497.00 8.08 09:15
25-10-2016 NSE 182,481 525.25 9.58 10:44
25-10-2016 NSE 180,065 525.45 9.46 10:45
25-10-2016 NSE 170,000 529.10 8.99 15:55
24-10-2016 NSE 150,316 518.65 7.8 09:39
19-10-2016 BSE 104,653 532.25 5.57 09:46
19-10-2016 BSE 235,592 540.25 12.73 10:18
19-10-2016 NSE 250,524 532.50 13.34 09:46
19-10-2016 NSE 354,405 538.50 19.08 11:05
18-10-2016 NSE 513,702 519.00 26.66 12:14
18-10-2016 NSE 128,416 519.05 6.67 12:14
18-10-2016 NSE 281,072 522.50 14.69 13:27
18-10-2016 NSE 136,767 522.60 7.15 13:27
18-10-2016 NSE 527,722 525.50 27.73 09:30
18-10-2016 NSE 1,003,337 527.75 52.95 09:19
18-10-2016 NSE 100,239 528.75 5.3 14:25
18-10-2016 NSE 101,133 528.80 5.35 14:25
18-10-2016 NSE 232,797 529.00 12.31 14:54
17-10-2016 BSE 542,247 530.40 28.76 11:04
13-10-2016 NSE 195,038 518.40 10.11 15:15
13-10-2016 NSE 253,134 519.30 13.15 14:28
13-10-2016 NSE 240,785 526.35 12.67 10:04
13-10-2016 NSE 250,446 526.40 13.18 10:55
13-10-2016 NSE 405,312 526.75 21.35 12:17
13-10-2016 NSE 238,208 527.00 12.55 09:26
13-10-2016 NSE 252,185 527.20 13.3 11:08
13-10-2016 NSE 301,350 527.30 15.89 09:32
06-10-2016 NSE 833,040 529.65 44.12 10:18
06-10-2016 NSE 215,545 531.00 11.45 15:21
03-10-2016 BSE 329,227 546.60 18 09:22
29-09-2016 NSE 105,327 543.50 5.72 10:49
28-09-2016 NSE 137,781 545.05 7.51 11:58
26-09-2016 BSE 660,025 553.25 36.52 09:33
26-09-2016 NSE 160,245 547.45 8.77 13:46
26-09-2016 NSE 114,225 547.45 6.25 15:00
26-09-2016 NSE 148,052 548.40 8.12 13:57
23-09-2016 BSE 160,200 563.25 9.02 13:46
23-09-2016 NSE 99,746 556.25 5.55 15:17
22-09-2016 BSE 109,513 608.65 6.67 09:43
21-09-2016 BSE 2,519,602 598.90 150.9 12:00
21-09-2016 NSE 122,600 598.65 7.34 10:29
20-09-2016 NSE 105,051 590.80 6.21 12:29
20-09-2016 NSE 104,664 591.00 6.19 11:51
19-09-2016 NSE 302,455 597.05 18.06 11:08
15-09-2016 BSE 100,000 586.00 5.86 11:29
15-09-2016 NSE 94,567 583.90 5.52 12:19
15-09-2016 NSE 195,622 584.15 11.43 12:16
12-09-2016 BSE 330,000 591.00 19.5 14:26
12-09-2016 NSE 180,200 591.00 10.65 10:25
12-09-2016 NSE 293,765 593.85 17.45 10:02
08-09-2016 NSE 126,411 622.00 7.86 09:51
08-09-2016 NSE 81,841 627.80 5.14 13:54
07-09-2016 NSE 300,016 630.15 18.91 12:34
06-09-2016 NSE 300,110 617.40 18.53 10:23
02-09-2016 NSE 100,570 596.00 5.99 13:37
02-09-2016 NSE 450,070 599.00 26.96 11:43
01-09-2016 NSE 128,191 593.00 7.6 12:15
01-09-2016 NSE 300,501 595.50 17.89 11:30
01-09-2016 NSE 123,775 595.50 7.37 11:43
01-09-2016 NSE 200,542 595.65 11.95 11:30
31-08-2016 NSE 101,188 591.05 5.98 15:00
31-08-2016 NSE 98,697 592.10 5.84 15:01
31-08-2016 NSE 84,553 592.10 5.01 15:02
31-08-2016 NSE 91,464 592.20 5.42 15:02
31-08-2016 NSE 148,171 593.60 8.8 15:03
31-08-2016 NSE 126,170 593.70 7.49 15:10
31-08-2016 NSE 174,165 593.75 10.34 15:10
31-08-2016 NSE 91,142 593.80 5.41 15:10
31-08-2016 NSE 314,292 593.90 18.67 15:10
31-08-2016 NSE 84,634 594.35 5.03 15:10
31-08-2016 NSE 88,522 594.50 5.26 15:10
31-08-2016 NSE 105,255 594.70 6.26 15:04
31-08-2016 NSE 271,763 594.85 16.17 15:05
31-08-2016 NSE 113,706 594.85 6.76 15:06
31-08-2016 NSE 107,206 594.85 6.38 15:07
31-08-2016 NSE 137,798 594.85 8.2 15:27
31-08-2016 NSE 185,809 594.90 11.05 15:07
31-08-2016 NSE 197,976 594.90 11.78 15:27
31-08-2016 NSE 90,808 594.95 5.4 15:07
31-08-2016 NSE 113,446 595.00 6.75 15:05
31-08-2016 NSE 129,770 595.00 7.72 15:11
31-08-2016 NSE 133,321 595.00 7.93 15:26
31-08-2016 NSE 165,158 595.05 9.83 15:11
31-08-2016 NSE 85,935 595.10 5.11 15:11
31-08-2016 NSE 90,357 595.15 5.38 15:22
31-08-2016 NSE 108,712 595.25 6.47 15:07
31-08-2016 NSE 150,631 595.30 8.97 15:07
31-08-2016 NSE 273,631 595.30 16.29 15:12
31-08-2016 NSE 108,700 595.35 6.47 15:12
31-08-2016 NSE 138,016 595.40 8.22 15:07
31-08-2016 NSE 178,027 595.40 10.6 15:11
31-08-2016 NSE 104,104 595.50 6.2 15:07
31-08-2016 NSE 146,987 595.50 8.75 15:09
31-08-2016 NSE 101,074 595.50 6.02 15:12
31-08-2016 NSE 105,585 595.55 6.29 15:07
31-08-2016 NSE 92,954 595.65 5.54 15:05
31-08-2016 NSE 113,306 595.75 6.75 15:09
31-08-2016 NSE 90,419 595.80 5.39 15:12
31-08-2016 NSE 227,216 595.85 13.54 15:06
31-08-2016 NSE 87,634 595.85 5.22 15:12
31-08-2016 NSE 100,256 595.95 5.97 15:06
31-08-2016 NSE 130,070 596.05 7.75 15:28
31-08-2016 NSE 105,908 596.10 6.31 15:06
31-08-2016 NSE 91,524 596.10 5.46 15:08
31-08-2016 NSE 163,387 596.10 9.74 15:09
31-08-2016 NSE 85,865 596.15 5.12 15:06
31-08-2016 NSE 94,822 596.20 5.65 15:06
31-08-2016 NSE 154,526 596.20 9.21 15:08
31-08-2016 NSE 112,847 596.30 6.73 15:08
31-08-2016 NSE 115,790 596.35 6.91 15:06
31-08-2016 NSE 84,234 596.35 5.02 15:07
31-08-2016 NSE 98,426 596.40 5.87 15:05
31-08-2016 NSE 103,153 596.40 6.15 15:08
31-08-2016 NSE 106,639 596.45 6.36 15:05
31-08-2016 NSE 121,401 596.50 7.24 15:09
31-08-2016 NSE 84,878 596.50 5.06 15:25
31-08-2016 NSE 135,892 596.65 8.11 15:06
31-08-2016 NSE 107,349 596.65 6.4 15:08
31-08-2016 NSE 106,114 596.80 6.33 15:09
31-08-2016 NSE 124,478 596.85 7.43 15:06
31-08-2016 NSE 215,832 596.90 12.88 15:06
31-08-2016 NSE 122,751 596.90 7.33 15:09
31-08-2016 NSE 359,451 596.90 21.46 15:23
31-08-2016 NSE 238,899 596.95 14.26 15:09
31-08-2016 NSE 115,229 597.00 6.88 15:08
31-08-2016 NSE 210,584 597.00 12.57 15:12
31-08-2016 NSE 123,581 597.05 7.38 15:08
31-08-2016 NSE 140,994 597.10 8.42 15:08
31-08-2016 NSE 111,518 597.25 6.66 15:09
31-08-2016 NSE 165,793 597.30 9.9 15:09
31-08-2016 NSE 204,927 597.35 12.24 15:12
31-08-2016 NSE 153,138 597.60 9.15 15:12
31-08-2016 NSE 103,152 597.60 6.16 15:24
31-08-2016 NSE 131,786 597.70 7.88 15:21
31-08-2016 NSE 90,185 597.80 5.39 15:12
31-08-2016 NSE 161,587 598.15 9.67 15:12
31-08-2016 NSE 96,732 598.60 5.79 15:12
31-08-2016 NSE 159,676 598.65 9.56 15:13
31-08-2016 NSE 112,261 598.70 6.72 15:13
31-08-2016 NSE 155,905 598.75 9.33 15:13
31-08-2016 NSE 87,158 598.75 5.22 15:20
31-08-2016 NSE 130,512 598.80 7.82 15:13
31-08-2016 NSE 101,871 598.85 6.1 15:20
31-08-2016 NSE 104,241 598.90 6.24 15:13
31-08-2016 NSE 107,488 598.90 6.44 15:20
31-08-2016 NSE 89,333 598.95 5.35 15:13
31-08-2016 NSE 146,746 599.00 8.79 15:13
31-08-2016 NSE 108,895 599.35 6.53 15:13
31-08-2016 NSE 103,462 599.70 6.2 15:13
31-08-2016 NSE 106,154 600.00 6.37 15:13
31-08-2016 NSE 137,401 600.05 8.24 15:13
31-08-2016 NSE 175,901 600.10 10.56 15:14
31-08-2016 NSE 224,122 600.20 13.45 15:13
31-08-2016 NSE 119,614 600.30 7.18 15:17
31-08-2016 NSE 87,239 600.35 5.24 15:18
31-08-2016 NSE 89,036 600.40 5.35 15:14
31-08-2016 NSE 231,207 600.40 13.88 15:18
31-08-2016 NSE 123,457 600.45 7.41 15:18
31-08-2016 NSE 112,499 600.55 6.76 15:14
31-08-2016 NSE 89,795 600.55 5.39 15:15
31-08-2016 NSE 93,609 600.55 5.62 15:18
31-08-2016 NSE 159,703 600.60 9.59 15:14
31-08-2016 NSE 177,265 600.60 10.65 15:16
31-08-2016 NSE 154,011 600.60 9.25 15:17
31-08-2016 NSE 115,983 600.60 6.97 15:18
31-08-2016 NSE 220,903 600.75 13.27 15:14
31-08-2016 NSE 431,845 600.75 25.94 15:18
31-08-2016 NSE 1,025,496 600.80 61.61 15:15
31-08-2016 NSE 368,471 600.80 22.14 15:16
31-08-2016 NSE 110,752 600.90 6.66 15:19
31-08-2016 NSE 85,955 601.00 5.17 15:16
31-08-2016 NSE 286,514 601.00 17.22 15:17
31-08-2016 NSE 182,434 601.00 10.96 15:18
31-08-2016 NSE 176,115 601.00 10.58 15:19
31-08-2016 NSE 128,424 601.05 7.72 15:15
31-08-2016 NSE 95,250 601.05 5.73 15:16
31-08-2016 NSE 136,383 601.05 8.2 15:17
31-08-2016 NSE 190,739 601.05 11.46 15:19
31-08-2016 NSE 88,354 601.15 5.31 15:16
31-08-2016 NSE 87,351 601.20 5.25 15:16
31-08-2016 NSE 90,883 601.20 5.46 15:17
31-08-2016 NSE 85,058 601.25 5.11 15:14
31-08-2016 NSE 94,716 601.25 5.69 15:15
31-08-2016 NSE 110,466 601.25 6.64 15:16
31-08-2016 NSE 84,195 601.30 5.06 15:14
31-08-2016 NSE 141,709 601.35 8.52 15:17
31-08-2016 NSE 123,635 601.40 7.44 15:16
31-08-2016 NSE 113,205 601.50 6.81 15:14
31-08-2016 NSE 118,205 601.60 7.11 15:16
31-08-2016 NSE 154,503 601.65 9.3 15:16
31-08-2016 NSE 101,334 602.00 6.1 15:15
31-08-2016 NSE 86,290 602.55 5.2 15:15
31-08-2016 NSE 125,107 602.65 7.54 15:15
31-08-2016 NSE 231,020 603.10 13.93 15:15
31-08-2016 NSE 385,565 603.25 23.26 15:15
31-08-2016 NSE 142,106 603.35 8.57 15:15
31-08-2016 NSE 162,849 603.40 9.83 15:15
30-08-2016 NSE 102,693 589.90 6.06 14:13
30-08-2016 NSE 100,038 590.30 5.91 13:40
30-08-2016 NSE 200,138 592.00 11.85 12:47
30-08-2016 NSE 100,235 593.00 5.94 11:39
30-08-2016 NSE 232,600 593.20 13.8 09:28
30-08-2016 NSE 105,427 595.00 6.27 11:13
29-08-2016 BSE 200,087 594.75 11.9 10:08
29-08-2016 NSE 360,409 588.50 21.21 13:34
29-08-2016 NSE 100,563 588.95 5.92 13:12
29-08-2016 NSE 134,703 589.00 7.93 14:07
29-08-2016 NSE 119,275 589.00 7.03 14:36
29-08-2016 NSE 269,850 589.35 15.9 14:51
26-08-2016 NSE 192,400 584.00 11.24 14:11
25-08-2016 NSE 194,019 590.00 11.45 11:02
25-08-2016 NSE 150,029 590.00 8.85 12:14
25-08-2016 NSE 100,060 591.70 5.92 10:52
24-08-2016 NSE 150,221 579.95 8.71 12:31
23-08-2016 NSE 300,331 581.00 17.45 13:27
23-08-2016 NSE 300,887 583.40 17.55 10:34
23-08-2016 NSE 302,177 584.45 17.66 09:59
22-08-2016 NSE 157,002 584.10 9.17 14:15
22-08-2016 NSE 112,055 584.75 6.55 09:45
22-08-2016 NSE 501,769 584.80 29.34 09:57
19-08-2016 NSE 802,362 587.25 47.12 13:11
19-08-2016 NSE 304,199 588.80 17.91 12:29
19-08-2016 NSE 280,617 595.50 16.71 09:59
19-08-2016 NSE 147,778 595.50 8.8 10:04
19-08-2016 NSE 200,286 595.70 11.93 09:34
19-08-2016 NSE 209,185 596.00 12.47 09:50
18-08-2016 NSE 355,087 591.70 21.01 14:56
18-08-2016 NSE 150,341 594.50 8.94 13:46
18-08-2016 NSE 152,089 594.75 9.05 13:45
18-08-2016 NSE 300,238 594.90 17.86 13:37
18-08-2016 NSE 650,788 595.75 38.77 09:58
18-08-2016 NSE 302,606 596.00 18.04 09:38
18-08-2016 NSE 201,298 596.00 12 09:45
18-08-2016 NSE 201,200 596.00 11.99 10:04
18-08-2016 NSE 906,469 597.00 54.12 10:39
17-08-2016 BSE 160,000 595.00 9.52 10:07
17-08-2016 NSE 101,071 589.20 5.96 13:41
17-08-2016 NSE 168,918 590.50 9.97 14:44
17-08-2016 NSE 100,913 593.00 5.98 12:51
17-08-2016 NSE 203,831 593.75 12.1 12:11
16-08-2016 NSE 201,104 582.00 11.7 12:22
16-08-2016 NSE 200,695 585.35 11.75 13:20
12-08-2016 NSE 323,835 583.30 18.89 12:17
12-08-2016 NSE 450,005 583.40 26.25 12:47
12-08-2016 NSE 97,419 583.50 5.68 12:07
12-08-2016 NSE 180,887 585.40 10.59 13:40
11-08-2016 BSE 170,000 567.00 9.64 15:02
10-08-2016 NSE 121,046 567.50 6.87 15:19
10-08-2016 NSE 101,042 571.15 5.77 09:51
09-08-2016 NSE 100,253 570.65 5.72 14:10
09-08-2016 NSE 101,771 571.30 5.81 12:10
09-08-2016 NSE 102,064 573.30 5.85 10:47
09-08-2016 NSE 102,439 573.40 5.87 10:25
09-08-2016 NSE 102,082 573.45 5.85 10:24
09-08-2016 NSE 101,405 573.45 5.82 15:03
09-08-2016 NSE 101,781 573.55 5.84 10:32
08-08-2016 BSE 1,481,819 571.00 84.61 09:25
08-08-2016 NSE 100,348 567.85 5.7 12:10
08-08-2016 NSE 100,000 568.00 5.68 12:12
08-08-2016 NSE 100,020 568.00 5.68 12:14
08-08-2016 NSE 150,654 568.05 8.56 12:56
08-08-2016 NSE 100,925 568.10 5.73 12:39
08-08-2016 NSE 90,131 568.75 5.13 14:29
08-08-2016 NSE 152,008 569.00 8.65 13:36
08-08-2016 NSE 198,997 569.05 11.32 13:13
03-08-2016 BSE 406,054 545.65 22.16 14:39
03-08-2016 BSE 141,600 547.00 7.75 11:22
03-08-2016 NSE 100,042 549.00 5.49 11:02
03-08-2016 NSE 100,020 550.05 5.5 10:35
01-08-2016 BSE 100,000 555.00 5.55 11:22
28-07-2016 BSE 265,890 543.00 14.44 11:27
28-07-2016 NSE 251,924 541.65 13.65 11:58
28-07-2016 NSE 129,674 541.65 7.02 11:59
28-07-2016 NSE 201,242 542.95 10.93 12:44
28-07-2016 NSE 201,578 544.05 10.97 11:08
28-07-2016 NSE 149,104 544.60 8.12 11:01
27-07-2016 NSE 150,081 544.00 8.16 11:59
27-07-2016 NSE 98,623 544.00 5.37 12:12
25-07-2016 BSE 199,243 529.95 10.56 12:34
25-07-2016 NSE 172,407 536.20 9.24 13:49
22-07-2016 NSE 100,163 539.80 5.41 12:07
21-07-2016 BSE 99,678 548.00 5.46 10:38
21-07-2016 BSE 275,052 548.00 15.07 10:41
21-07-2016 BSE 233,310 549.15 12.81 10:24
21-07-2016 BSE 250,040 549.30 13.73 10:17
21-07-2016 NSE 91,905 544.75 5.01 12:02
21-07-2016 NSE 150,476 547.65 8.24 10:46
20-07-2016 BSE 950,000 563.70 53.55 10:20
19-07-2016 BSE 162,332 564.80 9.17 15:01
19-07-2016 NSE 102,142 568.90 5.81 11:22
19-07-2016 NSE 101,785 569.00 5.79 11:22
19-07-2016 NSE 101,571 569.40 5.78 11:16
18-07-2016 NSE 315,837 572.25 18.07 12:04
18-07-2016 NSE 102,400 572.50 5.86 10:09
15-07-2016 BSE 1,433,700 563.50 80.79 09:27
11-07-2016 NSE 115,055 542.40 6.24 13:55
08-07-2016 NSE 150,277 542.30 8.15 11:23
08-07-2016 NSE 104,014 543.50 5.65 12:23
29-06-2016 NSE 200,403 515.60 10.33 11:24
27-06-2016 NSE 152,188 515.00 7.84 10:49
24-06-2016 BSE 110,784 494.00 5.47 12:30
23-06-2016 NSE 100,619 518.20 5.21 09:39
23-06-2016 NSE 101,544 518.25 5.26 11:14
23-06-2016 NSE 102,739 518.70 5.33 13:35
23-06-2016 NSE 101,439 519.70 5.27 13:11
23-06-2016 NSE 101,795 524.80 5.34 14:57
23-06-2016 NSE 176,874 525.00 9.29 14:53
22-06-2016 NSE 152,284 519.55 7.91 09:36
22-06-2016 NSE 204,776 520.00 10.65 09:52
22-06-2016 NSE 125,382 520.15 6.52 12:43
21-06-2016 NSE 128,811 519.15 6.69 12:03
21-06-2016 NSE 101,343 519.50 5.26 10:27
21-06-2016 NSE 102,482 520.00 5.33 09:46
20-06-2016 BSE 180,380 525.00 9.47 15:18
20-06-2016 NSE 99,425 518.40 5.15 10:48
20-06-2016 NSE 302,710 518.85 15.71 10:28
20-06-2016 NSE 306,769 518.95 15.92 10:45
20-06-2016 NSE 103,771 519.50 5.39 10:41
20-06-2016 NSE 200,386 519.90 10.42 09:56
20-06-2016 NSE 214,345 520.00 11.15 10:13
20-06-2016 NSE 203,036 520.50 10.57 10:59
20-06-2016 NSE 201,724 520.80 10.51 11:53
20-06-2016 NSE 206,326 521.00 10.75 09:21
17-06-2016 NSE 536,209 528.80 28.35 14:25
17-06-2016 NSE 168,857 532.00 8.98 12:15
17-06-2016 NSE 261,211 532.35 13.91 11:18
16-06-2016 NSE 230,000 522.30 12.01 14:23
15-06-2016 BSE 200,912 526.50 10.58 14:05
15-06-2016 NSE 186,659 529.50 9.88 09:53
13-06-2016 NSE 150,570 530.35 7.99 09:33
09-06-2016 NSE 103,534 540.40 5.59 14:06
06-06-2016 NSE 125,591 532.45 6.69 15:15
03-06-2016 NSE 106,772 542.00 5.79 14:59
24-05-2016 NSE 104,013 485.70 5.05 09:44
24-05-2016 NSE 159,098 487.90 7.76 15:01
24-05-2016 NSE 110,247 488.70 5.39 12:54
20-05-2016 BSE 1,544,394 491.75 75.95 11:31
19-05-2016 NSE 162,738 493.65 8.03 12:47
18-05-2016 NSE 113,797 497.05 5.66 10:06
18-05-2016 NSE 200,769 500.00 10.04 14:14
18-05-2016 NSE 302,149 501.20 15.14 13:51
17-05-2016 NSE 201,511 497.05 10.02 09:33
13-05-2016 NSE 200,363 488.00 9.78 14:47
12-05-2016 NSE 671,038 495.20 33.23 14:12
12-05-2016 NSE 354,697 498.25 17.67 13:33
12-05-2016 NSE 162,009 503.85 8.16 09:25
11-05-2016 BSE 150,364 495.50 7.45 13:47
11-05-2016 NSE 271,593 492.00 13.36 09:33
11-05-2016 NSE 379,370 493.60 18.73 13:04
11-05-2016 NSE 203,022 495.25 10.05 10:06
11-05-2016 NSE 250,896 497.00 12.47 10:25
10-05-2016 BSE 427,184 478.90 20.46 10:40
10-05-2016 NSE 181,965 480.70 8.75 09:28
10-05-2016 NSE 197,641 481.05 9.51 11:28
10-05-2016 NSE 201,187 481.30 9.68 09:45
10-05-2016 NSE 204,483 481.40 9.84 11:51
10-05-2016 NSE 203,823 482.00 9.82 09:38
10-05-2016 NSE 254,462 484.25 12.32 13:00
10-05-2016 NSE 247,021 487.00 12.03 15:04
10-05-2016 NSE 353,286 487.10 17.21 13:12
09-05-2016 NSE 403,155 462.50 18.65 09:23
09-05-2016 NSE 200,525 466.85 9.36 09:34
09-05-2016 NSE 200,078 468.80 9.38 10:39
09-05-2016 NSE 110,570 471.30 5.21 14:00
05-05-2016 NSE 303,042 461.80 13.99 09:31
05-05-2016 NSE 120,855 462.45 5.59 14:54
04-05-2016 NSE 118,219 465.80 5.51 10:30
02-05-2016 NSE 352,757 472.50 16.67 09:51
02-05-2016 NSE 144,342 472.70 6.82 09:39
02-05-2016 NSE 110,751 472.70 5.24 09:45
28-04-2016 BSE 185,010 469.50 8.69 15:04
28-04-2016 NSE 257,684 466.50 12.02 10:38
27-04-2016 NSE 119,432 460.00 5.49 09:15
27-04-2016 NSE 113,781 461.25 5.25 09:15
27-04-2016 NSE 181,421 463.50 8.41 09:17
27-04-2016 NSE 303,805 468.55 14.23 13:24
27-04-2016 NSE 203,286 469.75 9.55 12:59
27-04-2016 NSE 200,804 469.80 9.43 10:05
27-04-2016 NSE 202,703 470.00 9.53 12:24
21-04-2016 BSE 4,248,819 466.40 198.16 09:46
12-04-2016 BSE 196,180 432.80 8.49 11:19
12-04-2016 NSE 203,662 432.90 8.82 10:44
05-04-2016 BSE 858,790 446.65 38.36 09:40
05-04-2016 NSE 146,366 439.90 6.44 11:00
04-03-2016 NSE 498,618 414.40 20.66 14:11
03-03-2016 NSE 351,359 409.00 14.37 10:51
03-03-2016 NSE 640,087 409.50 26.21 10:24
03-03-2016 NSE 129,565 409.90 5.31 12:27
03-03-2016 NSE 263,799 409.95 10.81 12:40
03-03-2016 NSE 204,107 410.30 8.37 09:32
02-03-2016 NSE 960,736 409.00 39.29 13:09
29-02-2016 BSE 22,426,559 387.30 868.58 14:40
29-02-2016 NSE 202,102 374.10 7.56 15:08
29-02-2016 NSE 146,483 374.15 5.48 15:08
29-02-2016 NSE 157,651 374.20 5.9 15:12
29-02-2016 NSE 178,894 374.35 6.7 15:15
29-02-2016 NSE 295,244 375.00 11.07 15:20
29-02-2016 NSE 138,995 375.35 5.22 15:19
29-02-2016 NSE 162,942 375.75 6.12 15:19
29-02-2016 NSE 175,227 375.80 6.59 15:21
29-02-2016 NSE 172,838 375.80 6.5 15:22
29-02-2016 NSE 139,748 375.85 5.25 15:22
29-02-2016 NSE 175,342 375.90 6.59 15:21
29-02-2016 NSE 242,135 375.90 9.1 15:24
29-02-2016 NSE 204,384 376.00 7.68 15:23
29-02-2016 NSE 189,711 376.25 7.14 15:22
29-02-2016 NSE 153,590 377.45 5.8 15:00
29-02-2016 NSE 225,253 377.55 8.5 15:26
29-02-2016 NSE 221,360 378.45 8.38 15:26
29-02-2016 NSE 195,673 379.00 7.42 15:26
29-02-2016 NSE 148,636 379.50 5.64 15:26
29-02-2016 NSE 148,284 379.50 5.63 15:28
29-02-2016 NSE 129,452 389.10 5.04 13:13
24-02-2016 NSE 202,185 381.40 7.71 11:24
23-02-2016 NSE 652,784 389.20 25.41 12:38
23-02-2016 NSE 152,213 394.00 6 09:19
22-02-2016 NSE 234,727 394.60 9.26 09:17
22-02-2016 NSE 230,565 395.50 9.12 09:17
22-02-2016 NSE 503,844 396.25 19.96 13:51
22-02-2016 NSE 201,179 396.30 7.97 12:36
22-02-2016 NSE 203,070 396.50 8.05 13:51
22-02-2016 NSE 441,944 396.60 17.53 12:36
19-02-2016 NSE 477,632 391.60 18.7 13:53
19-02-2016 NSE 324,505 393.05 12.75 10:27
18-02-2016 NSE 197,983 402.45 7.97 11:26
18-02-2016 NSE 196,607 407.40 8.01 10:22
16-02-2016 BSE 454,002 418.35 18.99 11:05
16-02-2016 BSE 1,574,188 418.50 65.88 11:05
10-02-2016 NSE 196,531 392.85 7.72 11:35
04-02-2016 BSE 183,591 382.10 7.02 12:01
02-02-2016 NSE 205,457 391.25 8.04 15:04
02-02-2016 NSE 202,420 391.30 7.92 15:04
01-02-2016 NSE 203,655 398.15 8.11 14:04
01-02-2016 NSE 203,712 408.00 8.31 09:22
29-01-2016 NSE 338,512 406.20 13.75 12:28
29-01-2016 NSE 261,160 407.15 10.63 12:07
27-01-2016 BSE 326,117 418.00 13.63 09:53
20-01-2016 NSE 196,920 377.85 7.44 14:38
18-01-2016 NSE 507,227 379.60 19.25 11:29
18-01-2016 NSE 200,000 381.00 7.62 11:45
08-01-2016 NSE 239,145 412.90 9.87 11:36
08-01-2016 NSE 202,519 413.05 8.37 14:39
06-01-2016 NSE 303,899 437.00 13.28 11:17
01-01-2016 NSE 203,941 449.30 9.16 11:22
31-12-2015 NSE 502,347 452.75 22.74 09:48
30-12-2015 NSE 210,713 458.05 9.65 10:39
28-12-2015 NSE 197,787 451.05 8.92 12:10
24-12-2015 NSE 226,931 451.75 10.25 12:56
18-12-2015 NSE 202,132 434.25 8.78 13:31
18-12-2015 NSE 202,319 435.50 8.81 13:19
17-12-2015 BSE 141,871 435.00 6.17 14:25
17-12-2015 NSE 209,880 433.15 9.09 13:43
17-12-2015 NSE 507,193 433.90 22.01 11:56
15-12-2015 NSE 402,308 431.65 17.37 10:12
15-12-2015 NSE 401,458 432.25 17.35 10:26
15-12-2015 NSE 204,016 433.00 8.83 12:46
15-12-2015 NSE 744,938 433.00 32.26 12:50
14-12-2015 BSE 200,041 439.10 8.78 10:37
14-12-2015 NSE 201,888 436.90 8.82 13:19
11-12-2015 NSE 212,149 439.60 9.33 12:24
11-12-2015 NSE 137,813 439.85 6.06 12:27
11-12-2015 NSE 1,002,250 447.10 44.81 09:25
10-12-2015 NSE 303,339 448.00 13.59 13:25
10-12-2015 NSE 302,569 448.00 13.56 14:23
02-12-2015 NSE 133,657 459.90 6.15 13:34
02-12-2015 NSE 1,793,795 460.00 82.51 13:34
01-12-2015 BSE 137,821 460.25 6.34 13:21
01-12-2015 NSE 537,026 460.25 24.72 13:45
01-12-2015 NSE 506,698 460.40 23.33 13:37
27-11-2015 NSE 180,537 467.00 8.43 09:15
27-11-2015 NSE 125,410 467.50 5.86 09:15
26-11-2015 NSE 2,005,879 465.50 93.37 10:46
26-11-2015 NSE 650,975 465.55 30.31 10:51
26-11-2015 NSE 3,915,737 466.00 182.47 10:46
26-11-2015 NSE 2,900,759 466.15 135.22 09:35
26-11-2015 NSE 1,701,633 466.15 79.32 14:13
26-11-2015 NSE 505,382 466.25 23.56 10:30
26-11-2015 NSE 1,006,517 466.50 46.95 10:09
26-11-2015 NSE 435,013 466.50 20.29 11:22
24-11-2015 NSE 249,802 464.85 11.61 09:52
24-11-2015 NSE 201,654 465.05 9.38 14:10
23-11-2015 BSE 500,050 462.10 23.11 15:23
23-11-2015 BSE 500,000 462.70 23.14 15:28
23-11-2015 NSE 200,000 462.00 9.24 14:03
23-11-2015 NSE 853,604 462.25 39.46 12:50
20-11-2015 NSE 1,001,009 461.20 46.17 14:25
20-11-2015 NSE 597,946 462.65 27.66 12:28
20-11-2015 NSE 201,537 463.75 9.35 12:22
19-11-2015 NSE 201,000 463.05 9.31 15:49
19-11-2015 NSE 326,915 464.65 15.19 14:12
19-11-2015 NSE 177,457 464.75 8.25 14:12
06-11-2015 NSE 194,357 463.40 9.01 12:35
06-11-2015 NSE 390,269 464.25 18.12 13:39
03-11-2015 NSE 189,880 476.75 9.05 13:38
03-11-2015 NSE 151,833 476.85 7.24 13:38
03-11-2015 NSE 564,338 481.60 27.18 12:05
03-11-2015 NSE 187,452 481.65 9.03 12:05
02-11-2015 NSE 196,136 477.45 9.36 10:10
02-11-2015 NSE 318,331 477.75 15.21 10:10
29-10-2015 NSE 106,488 470.50 5.01 12:41
29-10-2015 NSE 152,070 471.90 7.18 10:27
29-10-2015 NSE 202,359 479.50 9.7 09:34
28-10-2015 NSE 107,904 482.70 5.21 14:08
28-10-2015 NSE 127,557 485.00 6.19 13:15
28-10-2015 NSE 117,381 486.50 5.71 09:15
28-10-2015 NSE 110,732 486.50 5.39 09:18
27-10-2015 NSE 158,738 520.00 8.25 11:07
27-10-2015 NSE 125,831 523.90 6.59 14:47
27-10-2015 NSE 250,099 524.25 13.11 15:05
27-10-2015 NSE 114,129 524.95 5.99 15:06
26-10-2015 BSE 250,000 526.00 13.15 09:55
26-10-2015 BSE 216,001 526.80 11.38 09:56
26-10-2015 BSE 250,773 527.00 13.22 09:50
26-10-2015 BSE 150,000 527.85 7.92 10:14
26-10-2015 BSE 250,000 528.00 13.2 10:18
26-10-2015 BSE 250,193 530.40 13.27 09:23
26-10-2015 NSE 100,938 525.85 5.31 14:56
26-10-2015 NSE 306,031 527.70 16.15 09:43
23-10-2015 BSE 325,024 518.65 16.86 13:06
23-10-2015 BSE 150,000 520.00 7.8 11:59
23-10-2015 BSE 100,000 520.00 5.2 12:20
23-10-2015 BSE 99,443 520.00 5.17 12:55
23-10-2015 NSE 127,211 516.25 6.57 11:32
23-10-2015 NSE 156,417 517.90 8.1 09:22
23-10-2015 NSE 104,583 518.00 5.42 11:44
23-10-2015 NSE 128,355 518.50 6.66 11:46
23-10-2015 NSE 103,269 520.25 5.37 12:16
23-10-2015 NSE 217,009 522.00 11.33 14:01
23-10-2015 NSE 228,047 522.80 11.92 14:42
23-10-2015 NSE 134,480 523.00 7.03 14:42
23-10-2015 NSE 115,596 523.25 6.05 14:21
23-10-2015 NSE 303,051 524.50 15.9 15:11
14-10-2015 NSE 133,688 495.00 6.62 15:04
14-10-2015 NSE 126,006 495.30 6.24 13:44
14-10-2015 NSE 135,868 495.70 6.73 12:37
14-10-2015 NSE 144,309 495.70 7.15 15:18
14-10-2015 NSE 127,422 496.10 6.32 15:28
09-10-2015 NSE 101,195 496.90 5.03 10:03
09-10-2015 NSE 104,559 497.10 5.2 10:03
09-10-2015 NSE 955,088 497.25 47.49 09:28
08-10-2015 NSE 164,635 488.95 8.05 13:36
07-10-2015 BSE 625,320 506.25 31.66 09:34
07-10-2015 NSE 152,848 505.95 7.73 10:24
06-10-2015 NSE 201,313 514.25 10.35 10:42
05-10-2015 NSE 104,441 511.10 5.34 13:27
05-10-2015 NSE 106,091 512.25 5.43 15:10
05-10-2015 NSE 100,907 512.30 5.17 15:10
30-09-2015 NSE 116,437 492.95 5.74 13:11
29-09-2015 NSE 152,702 510.00 7.79 14:37
28-09-2015 BSE 100,000 519.65 5.2 11:46
22-09-2015 BSE 672,400 530.90 35.7 09:46
18-09-2015 NSE 165,500 511.65 8.47 09:47
07-09-2015 NSE 122,694 458.65 5.63 14:27
03-09-2015 NSE 129,629 486.00 6.3 14:29
27-08-2015 BSE 123,525 502.50 6.21 09:25
25-08-2015 BSE 577,458 491.50 28.38 09:47
25-08-2015 NSE 412,239 492.20 20.29 10:46
24-08-2015 NSE 185,541 485.90 9.02 14:44
20-08-2015 NSE 102,478 536.25 5.5 14:44
20-08-2015 NSE 167,497 544.40 9.12 10:30
17-08-2015 NSE 103,137 564.00 5.82 12:21
13-08-2015 NSE 108,404 567.90 6.16 13:41
12-08-2015 NSE 96,321 564.75 5.44 11:31
07-08-2015 NSE 102,374 579.20 5.93 11:27
29-07-2015 NSE 238,838 567.25 13.55 10:03
28-07-2015 NSE 180,924 552.20 9.99 09:44
28-07-2015 NSE 177,093 555.00 9.83 09:29
24-07-2015 NSE 159,356 580.00 9.24 13:14
24-07-2015 NSE 100,945 580.30 5.86 15:26
16-07-2015 NSE 152,718 591.40 9.03 09:24
16-07-2015 NSE 347,991 591.50 20.58 09:24
16-07-2015 NSE 283,147 601.85 17.04 12:37
16-07-2015 NSE 157,715 611.45 9.64 14:03
13-07-2015 NSE 352,780 580.25 20.47 13:09
10-07-2015 NSE 684,722 573.00 39.23 11:27
10-07-2015 NSE 722,237 573.75 41.44 10:01
09-07-2015 NSE 300,001 575.05 17.25 09:39
08-07-2015 BSE 102,628 577.25 5.92 15:10
08-07-2015 BSE 126,376 578.50 7.31 09:18
08-07-2015 NSE 175,473 580.50 10.19 14:12
08-07-2015 NSE 400,093 581.20 23.25 14:42
07-07-2015 NSE 304,483 587.50 17.89 14:04
07-07-2015 NSE 301,736 588.10 17.75 13:30
06-07-2015 NSE 310,409 580.50 18.02 12:42
03-07-2015 NSE 370,501 585.20 21.68 14:51
02-07-2015 NSE 157,752 580.00 9.15 10:07
02-07-2015 NSE 348,990 580.20 20.25 12:23
02-07-2015 NSE 260,885 580.25 15.14 09:59
02-07-2015 NSE 461,447 583.00 26.9 11:37
01-07-2015 BSE 338,655 561.60 19.02 09:42
01-07-2015 NSE 200,401 562.70 11.28 12:15
30-06-2015 NSE 201,643 557.75 11.25 12:12
29-06-2015 NSE 141,268 561.75 7.94 14:32
25-06-2015 BSE 384,519 570.00 21.92 15:25
25-06-2015 NSE 100,379 568.70 5.71 11:23
25-06-2015 NSE 134,629 568.70 7.66 11:27
25-06-2015 NSE 182,196 572.50 10.43 14:31
25-06-2015 NSE 194,042 573.20 11.12 14:27
24-06-2015 NSE 149,562 572.90 8.57 09:58
22-06-2015 NSE 201,597 566.50 11.42 10:35
18-06-2015 NSE 104,690 553.50 5.79 09:35
16-06-2015 BSE 3,600,721 546.40 196.74 10:50
16-06-2015 NSE 101,992 542.25 5.53 14:12
16-06-2015 NSE 100,017 545.75 5.46 09:56
16-06-2015 NSE 99,467 546.20 5.43 10:09
16-06-2015 NSE 100,614 546.85 5.5 10:20
16-06-2015 NSE 100,778 547.15 5.51 09:51
15-06-2015 NSE 100,516 549.10 5.52 11:45
15-06-2015 NSE 101,911 549.40 5.6 11:58
15-06-2015 NSE 350,145 549.40 19.24 12:08
12-06-2015 NSE 98,393 545.95 5.37 11:47
11-06-2015 NSE 150,424 555.35 8.35 11:36
11-06-2015 NSE 100,100 557.00 5.58 12:02
11-06-2015 NSE 200,571 566.65 11.37 10:04
10-06-2015 NSE 240,660 563.00 13.55 11:36
10-06-2015 NSE 504,259 563.00 28.39 14:25
10-06-2015 NSE 255,101 563.25 14.37 14:15
10-06-2015 NSE 235,499 563.95 13.28 12:07
10-06-2015 NSE 241,075 564.95 13.62 10:18
10-06-2015 NSE 259,137 565.00 14.64 15:08
08-06-2015 NSE 110,101 552.00 6.08 12:41
08-06-2015 NSE 112,885 552.70 6.24 13:04
08-06-2015 NSE 102,139 552.90 5.65 12:19
03-06-2015 BSE 160,026 544.65 8.72 11:00
02-06-2015 BSE 89,176 566.05 5.05 12:12
01-06-2015 NSE 96,960 581.40 5.64 13:05
20-05-2015 NSE 140,381 565.00 7.93 09:25
19-05-2015 BSE 100,416 567.80 5.7 13:30
19-05-2015 NSE 100,125 565.80 5.67 13:29
19-05-2015 NSE 101,651 566.50 5.76 13:53
19-05-2015 NSE 256,885 567.00 14.57 13:27
19-05-2015 NSE 100,113 570.60 5.71 11:47
12-05-2015 BSE 1,250,010 532.95 66.62 15:22
11-05-2015 NSE 378,450 548.90 20.77 12:51
11-05-2015 NSE 1,001,638 550.80 55.17 09:52
11-05-2015 NSE 894,518 550.80 49.27 15:01
11-05-2015 NSE 172,440 551.20 9.5 15:15
08-05-2015 NSE 102,318 534.85 5.47 09:31
08-05-2015 NSE 501,282 536.30 26.88 10:16
08-05-2015 NSE 702,709 536.95 37.73 09:48
08-05-2015 NSE 1,525,091 537.60 81.99 10:40
08-05-2015 NSE 302,102 538.00 16.25 09:54
08-05-2015 NSE 250,025 538.00 13.45 10:27
30-04-2015 NSE 124,819 569.75 7.11 15:27
24-04-2015 BSE 111,115 524.70 5.83 11:05
15-04-2015 NSE 100,874 569.00 5.74 10:24
15-04-2015 NSE 100,064 570.85 5.71 10:43
10-04-2015 NSE 417,058 572.50 23.88 10:05
01-04-2015 NSE 692,994 569.05 39.43 14:56
18-03-2015 NSE 152,468 579.70 8.84 13:44
18-03-2015 NSE 157,480 580.00 9.13 13:44
18-03-2015 NSE 500,579 580.00 29.03 14:18
16-03-2015 NSE 100,170 571.50 5.72 14:41
13-03-2015 NSE 200,281 573.50 11.49 11:24
09-03-2015 BSE 100,000 601.00 6.01 10:07
05-03-2015 BSE 150,347 614.35 9.24 12:00
05-03-2015 BSE 150,781 615.10 9.27 12:19
05-03-2015 NSE 285,392 619.40 17.68 11:05
04-03-2015 NSE 594,988 615.85 36.64 14:50
04-03-2015 NSE 189,391 641.65 12.15 10:08
03-03-2015 NSE 322,686 631.60 20.38 14:56
28-02-2015 NSE 4,045,471 612.25 247.68 15:18
26-02-2015 NSE 91,220 548.50 5 12:07
19-02-2015 NSE 98,761 554.25 5.47 14:14
04-02-2015 NSE 108,243 556.40 6.02 12:15
03-02-2015 NSE 117,968 595.10 7.02 12:39
23-01-2015 NSE 229,815 562.35 12.92 11:13
16-01-2015 NSE 279,676 517.70 14.48 11:58
15-01-2015 NSE 100,162 514.80 5.16 11:38
09-01-2015 NSE 250,790 502.50 12.6 10:00
31-12-2014 NSE 101,680 504.00 5.12 14:46
15-12-2014 BSE 200,000 482.90 9.66 11:24
15-12-2014 BSE 125,000 482.90 6.04 11:25
07-11-2014 NSE 289,329 463.25 13.4 09:24
07-11-2014 NSE 282,798 463.70 13.11 09:25
07-11-2014 NSE 189,995 463.85 8.81 09:19
07-11-2014 NSE 6,220,094 469.05 291.75 15:41
07-11-2014 NSE 101,619 2772.70 28.18 09:24
03-11-2014 NSE 150,692 442.00 6.66 11:15
14-10-2014 BSE 250,000 390.75 9.77 09:30
14-10-2014 BSE 250,000 391.00 9.78 09:30
14-10-2014 BSE 200,000 391.00 7.82 09:31
01-10-2014 NSE 166,005 378.00 6.27 12:42
17-09-2014 NSE 527,495 397.50 20.97 15:23
11-09-2014 NSE 150,159 418.70 6.29 13:51
11-09-2014 NSE 215,048 419.65 9.02 14:30
09-07-2014 NSE 50,472 1886.35 9.52 10:35
08-07-2014 NSE 38,483 1907.10 7.34 12:57
23-05-2014 BSE 120,000 1868.00 22.42 09:21
22-05-2014 BSE 35,000 1831.00 6.41 09:29
22-05-2014 BSE 35,000 1835.00 6.42 09:22
20-05-2014 BSE 62,868 1875.00 11.79 09:18
20-05-2014 BSE 75,000 1880.00 14.1 09:17
20-05-2014 BSE 75,000 1880.00 14.1 09:22
20-05-2014 BSE 57,803 1880.00 10.87 09:22
19-05-2014 BSE 35,291 1815.00 6.41 09:21
19-05-2014 NSE 28,700 1792.10 5.14 09:23
19-05-2014 NSE 46,068 1793.35 8.26 09:21
19-05-2014 NSE 59,152 1793.45 10.61 09:21
19-05-2014 NSE 37,186 1793.60 6.67 09:23
19-05-2014 NSE 68,743 1795.00 12.34 09:22
19-05-2014 NSE 68,837 1796.90 12.37 09:21
19-05-2014 NSE 50,885 1796.90 9.14 09:22
19-05-2014 NSE 70,817 1797.00 12.73 09:22
19-05-2014 NSE 78,092 1797.05 14.03 09:22
19-05-2014 NSE 28,362 1797.15 5.1 09:34
19-05-2014 NSE 33,817 1797.35 6.08 09:19
19-05-2014 NSE 45,698 1797.40 8.21 09:22
19-05-2014 NSE 51,359 1797.45 9.23 09:22
19-05-2014 NSE 58,089 1797.45 10.44 09:22
19-05-2014 NSE 53,515 1797.60 9.62 09:23
19-05-2014 NSE 83,902 1797.70 15.08 09:23
19-05-2014 NSE 40,481 1797.75 7.28 09:18
19-05-2014 NSE 36,647 1797.90 6.59 09:19
19-05-2014 NSE 66,877 1797.95 12.02 09:22
19-05-2014 NSE 75,109 1798.00 13.5 09:22
19-05-2014 NSE 76,887 1798.00 13.82 09:22
19-05-2014 NSE 60,334 1798.00 10.85 09:23
19-05-2014 NSE 58,198 1798.00 10.46 09:23
19-05-2014 NSE 32,343 1798.20 5.82 09:19
19-05-2014 NSE 29,546 1798.40 5.31 09:18
19-05-2014 NSE 31,617 1798.50 5.69 09:19
19-05-2014 NSE 37,951 1798.75 6.83 09:18
19-05-2014 NSE 65,284 1798.80 11.74 09:22
19-05-2014 NSE 31,438 1799.10 5.66 09:19
19-05-2014 NSE 57,626 1799.15 10.37 09:18
19-05-2014 NSE 28,474 1799.15 5.12 09:19
19-05-2014 NSE 44,702 1799.15 8.04 09:19
19-05-2014 NSE 34,550 1799.15 6.22 09:19
19-05-2014 NSE 36,173 1799.15 6.51 09:19
19-05-2014 NSE 31,776 1799.35 5.72 09:19
19-05-2014 NSE 28,346 1799.35 5.1 09:34
19-05-2014 NSE 46,849 1799.45 8.43 09:18
19-05-2014 NSE 31,070 1799.45 5.59 09:43
19-05-2014 NSE 34,429 1799.75 6.2 09:18
19-05-2014 NSE 29,800 1799.90 5.36 09:44
19-05-2014 NSE 70,984 1800.00 12.78 09:17
19-05-2014 NSE 50,982 1800.00 9.18 09:18
19-05-2014 NSE 67,675 1800.00 12.18 09:23
19-05-2014 NSE 44,708 1800.00 8.05 09:23
19-05-2014 NSE 31,555 1800.00 5.68 09:43
19-05-2014 NSE 37,186 1800.00 6.69 09:43
19-05-2014 NSE 58,629 1800.10 10.55 09:23
19-05-2014 NSE 40,680 1800.15 7.32 09:34
19-05-2014 NSE 36,567 1800.20 6.58 09:36
19-05-2014 NSE 34,232 1800.25 6.16 09:19
19-05-2014 NSE 38,824 1800.25 6.99 09:34
19-05-2014 NSE 55,671 1800.35 10.02 09:17
19-05-2014 NSE 69,373 1800.65 12.49 09:23
19-05-2014 NSE 65,226 1800.65 11.74 09:23
19-05-2014 NSE 31,481 1800.65 5.67 09:23
19-05-2014 NSE 37,640 1800.65 6.78 09:36
19-05-2014 NSE 58,802 1800.80 10.59 09:17
19-05-2014 NSE 33,240 1800.80 5.99 09:34
19-05-2014 NSE 46,202 1800.85 8.32 09:23
19-05-2014 NSE 56,638 1800.90 10.2 09:23
19-05-2014 NSE 34,582 1800.90 6.23 09:42
19-05-2014 NSE 66,050 1801.00 11.9 09:17
19-05-2014 NSE 54,328 1801.00 9.78 09:17
19-05-2014 NSE 64,747 1801.00 11.66 09:23
19-05-2014 NSE 29,039 1801.00 5.23 09:36
19-05-2014 NSE 62,998 1801.05 11.35 09:17
19-05-2014 NSE 60,759 1801.25 10.94 09:17
19-05-2014 NSE 33,524 1802.00 6.04 09:36
19-05-2014 NSE 41,378 1802.30 7.46 09:34
19-05-2014 NSE 27,770 1802.60 5.01 09:37
19-05-2014 NSE 29,354 1803.00 5.29 09:39
19-05-2014 NSE 52,881 1803.45 9.54 09:17
19-05-2014 NSE 45,524 1803.50 8.21 09:36
19-05-2014 NSE 38,513 1803.50 6.95 09:37
19-05-2014 NSE 45,177 1803.90 8.15 09:40
19-05-2014 NSE 54,505 1804.00 9.83 09:17
19-05-2014 NSE 29,211 1804.20 5.27 09:40
19-05-2014 NSE 43,421 1804.30 7.83 09:41
19-05-2014 NSE 30,517 1804.50 5.51 09:41
19-05-2014 NSE 38,967 1804.75 7.03 09:39
19-05-2014 NSE 31,909 1804.85 5.76 09:41
19-05-2014 NSE 53,379 1805.00 9.63 09:16
19-05-2014 NSE 48,264 1805.00 8.71 09:41
19-05-2014 NSE 38,762 1805.55 7 09:41
19-05-2014 NSE 34,289 1805.75 6.19 09:16
19-05-2014 NSE 38,532 1805.90 6.96 09:39
19-05-2014 NSE 50,552 1806.00 9.13 09:40
19-05-2014 NSE 45,789 1806.00 8.27 09:40
19-05-2014 NSE 38,486 1806.00 6.95 09:41
19-05-2014 NSE 31,231 1806.20 5.64 09:39
19-05-2014 NSE 34,619 1806.30 6.25 09:16
19-05-2014 NSE 32,501 1806.80 5.87 09:39
19-05-2014 NSE 53,186 1858.50 9.88 15:16
19-05-2014 NSE 53,186 1858.50 9.88 15:16
16-05-2014 NSE 44,042 1738.90 7.66 09:30
16-05-2014 NSE 56,994 1748.25 9.96 09:30
16-05-2014 NSE 31,528 1750.85 5.52 09:30
16-05-2014 NSE 58,560 1752.00 10.26 09:30
16-05-2014 NSE 54,320 1754.00 9.53 09:30
16-05-2014 NSE 54,066 1754.50 9.49 09:30
16-05-2014 NSE 31,191 1805.00 5.63 09:49
16-05-2014 NSE 31,191 1805.00 5.63 09:49
08-05-2014 BSE 46,500 1536.60 7.15 09:42
08-05-2014 BSE 46,500 1536.60 7.15 09:42
08-05-2014 NSE 90,333 1557.40 14.07 14:53
08-05-2014 NSE 90,333 1557.40 14.07 14:53
02-05-2014 BSE 72,056 1534.00 11.05 09:29
21-04-2014 NSE 64,105 1502.00 9.63 15:27
21-04-2014 NSE 64,105 1502.00 9.63 15:27
16-04-2014 BSE 44,348 1470.00 6.52 09:51
16-04-2014 BSE 174,950 1472.00 25.75 09:42
16-04-2014 BSE 255,000 1472.00 37.54 10:25
11-04-2014 BSE 51,771 1511.00 7.82 09:37
11-04-2014 BSE 61,908 1520.00 9.41 12:18
11-04-2014 BSE 50,000 1520.05 7.6 10:39
28-03-2014 NSE 39,562 1464.05 5.79 15:27
28-03-2014 NSE 40,431 1466.15 5.93 15:28
28-03-2014 NSE 40,431 1466.15 5.93 15:28
22-03-2014 NSE 52,516 1384.80 7.27 11:18
22-03-2014 NSE 216,156 1387.35 29.99 11:54
22-03-2014 NSE 216,794 1387.95 30.09 11:57
22-03-2014 NSE 343,960 1389.20 47.78 12:46
22-03-2014 NSE 345,248 1389.20 47.96 13:06
22-03-2014 NSE 35,831 1701.65 6.1 11:54
22-03-2014 NSE 88,371 1703.50 15.05 13:06
21-03-2014 BSE 2,251,876 1313.25 295.73 09:15
21-03-2014 BSE 2,206,064 1313.25 289.71 09:15
21-03-2014 BSE 1,061,539 1313.25 139.41 09:15
21-03-2014 BSE 631,320 1313.25 82.91 09:15
21-03-2014 BSE 1,333,705 1313.25 175.15 09:15
21-03-2014 BSE 2,320,912 1313.25 304.79 09:15
21-03-2014 BSE 1,637,626 1313.25 215.06 09:15
21-03-2014 BSE 631,760 1313.25 82.97 09:16
21-03-2014 BSE 843,377 1313.25 110.76 09:16
21-03-2014 BSE 221,040 1313.25 29.03 09:16
21-03-2014 BSE 700,790 1313.25 92.03 09:16
21-03-2014 BSE 564,143 1313.25 74.09 09:16
21-03-2014 BSE 1,567,026 1315.05 206.07 09:15
21-03-2014 BSE 546,156 1317.00 71.93 09:16
21-03-2014 BSE 2,482,328 1318.00 327.17 09:15
21-03-2014 BSE 634,280 1318.00 83.6 09:16
21-03-2014 BSE 1,150,168 1318.00 151.59 09:16
21-03-2014 BSE 710,057 1318.00 93.59 09:16
21-03-2014 BSE 579,168 1318.00 76.33 09:16
21-03-2014 BSE 1,479,259 1318.70 195.07 09:16
21-03-2014 BSE 362,043 1318.95 47.75 09:16
21-03-2014 BSE 425,901 1318.95 56.17 09:16
21-03-2014 BSE 144,338 1319.90 19.05 09:16
21-03-2014 BSE 511,962 1319.95 67.58 09:16
21-03-2014 BSE 1,628,556 1320.00 214.97 09:16
21-03-2014 BSE 1,628,556 1320.00 214.97 09:16
21-03-2014 BSE 353,463 1320.00 46.66 09:16
21-03-2014 BSE 72,332 1320.00 9.55 09:16
21-03-2014 BSE 919,060 1322.15 121.51 09:16
21-03-2014 BSE 544,091 1324.00 72.04 09:15
21-03-2014 BSE 987,454 1324.00 130.74 09:16
21-03-2014 BSE 50,060 1324.00 6.63 09:17
21-03-2014 BSE 50,060 1324.00 6.63 09:17
21-03-2014 BSE 42,765 1324.00 5.66 09:17
21-03-2014 BSE 1,554,019 1325.00 205.91 09:15
21-03-2014 BSE 147,503 1327.00 19.57 09:16
21-03-2014 BSE 851,195 1328.00 113.04 09:15
21-03-2014 BSE 568,438 1328.00 75.49 09:16
21-03-2014 BSE 362,278 1328.00 48.11 09:16
21-03-2014 BSE 357,655 1328.00 47.5 09:16
21-03-2014 BSE 167,404 1328.00 22.23 09:16
21-03-2014 BSE 568,438 1328.00 75.49 09:16
21-03-2014 BSE 50,033 1328.00 6.64 09:17
21-03-2014 BSE 51,383 1328.00 6.82 09:18
21-03-2014 BSE 51,383 1328.00 6.82 09:18
21-03-2014 BSE 287,377 1328.05 38.17 09:15
21-03-2014 BSE 284,001 1328.05 37.72 09:16
21-03-2014 BSE 49,251 1329.00 6.55 09:17
21-03-2014 BSE 49,251 1329.00 6.55 09:17
21-03-2014 BSE 156,475 1330.00 20.81 09:15
21-03-2014 BSE 52,231 1330.00 6.95 09:19
21-03-2014 BSE 55,775 1330.00 7.42 09:19
21-03-2014 BSE 53,923 1331.05 7.18 09:19
21-03-2014 BSE 39,470 1333.00 5.26 09:19
21-03-2014 BSE 39,470 1333.00 5.26 09:19
21-03-2014 BSE 71,577 1334.00 9.55 09:15
21-03-2014 BSE 2,314,722 1339.00 309.94 09:15
21-03-2014 BSE 66,305 1340.00 8.88 09:15
21-03-2014 BSE 50,010 1341.95 6.71 09:43
21-03-2014 BSE 50,010 1341.95 6.71 09:43
21-03-2014 BSE 6,180,644 1346.60 832.29 09:15
21-03-2014 NSE 38,708 1323.40 5.12 09:16
21-03-2014 NSE 38,708 1323.40 5.12 09:16
21-03-2014 NSE 43,499 1324.70 5.76 09:16
21-03-2014 NSE 43,499 1324.70 5.76 09:16
21-03-2014 NSE 48,728 1330.00 6.48 09:16
21-03-2014 NSE 48,728 1330.00 6.48 09:16
21-03-2014 NSE 44,588 1330.05 5.93 09:15
21-03-2014 NSE 44,588 1330.05 5.93 09:15
21-03-2014 NSE 52,582 1330.65 7 09:16
21-03-2014 NSE 52,582 1330.65 7 09:16
21-03-2014 NSE 41,785 1330.75 5.56 09:15
21-03-2014 NSE 41,785 1330.75 5.56 09:15
21-03-2014 NSE 49,750 1331.00 6.62 09:02
21-03-2014 NSE 59,698 1332.10 7.95 09:15
21-03-2014 NSE 59,698 1332.10 7.95 09:15
21-03-2014 NSE 78,116 1340.90 10.47 09:24
21-03-2014 NSE 78,116 1340.90 10.47 09:24
21-03-2014 NSE 40,082 1388.00 5.56 15:22
21-03-2014 NSE 38,832 1388.50 5.39 15:22
21-03-2014 NSE 38,625 1389.20 5.37 15:22
21-03-2014 NSE 39,293 1392.70 5.47 15:22
21-03-2014 NSE 35,908 1394.00 5.01 15:17
21-03-2014 NSE 65,050 1394.60 9.07 15:17
21-03-2014 NSE 41,826 1395.50 5.84 15:17
21-03-2014 NSE 51,627 1396.00 7.21 15:17
21-03-2014 NSE 51,881 1401.00 7.27 14:25
21-03-2014 NSE 51,881 1401.00 7.27 14:25
20-03-2014 NSE 61,281 1363.30 8.35 09:57
18-03-2014 NSE 60,263 1364.75 8.22 09:16
18-03-2014 NSE 41,937 1365.00 5.72 09:19
18-03-2014 NSE 40,267 1365.05 5.5 09:20
18-03-2014 NSE 39,020 1366.55 5.33 09:19
18-03-2014 NSE 38,273 1366.80 5.23 09:19
18-03-2014 NSE 38,610 1374.30 5.31 09:29
18-03-2014 NSE 49,788 1376.00 6.85 09:30
18-03-2014 NSE 43,375 1376.05 5.97 09:30
18-03-2014 NSE 54,052 1377.20 7.44 09:33
18-03-2014 NSE 47,144 1377.70 6.5 09:33
18-03-2014 NSE 50,683 1379.10 6.99 09:44
18-03-2014 NSE 44,843 1379.35 6.19 09:32
18-03-2014 NSE 39,870 1379.35 5.5 09:33
18-03-2014 NSE 44,490 1379.40 6.14 09:32
18-03-2014 NSE 39,286 1379.40 5.42 09:33
18-03-2014 NSE 58,311 1379.50 8.04 09:42
18-03-2014 NSE 69,297 1379.50 9.56 09:44
18-03-2014 NSE 40,244 1379.75 5.55 09:33
18-03-2014 NSE 43,723 1379.90 6.03 09:43
18-03-2014 NSE 36,499 1379.95 5.04 09:33
18-03-2014 NSE 41,957 1379.95 5.79 09:44
18-03-2014 NSE 51,420 1380.00 7.1 09:42
18-03-2014 NSE 70,658 1380.00 9.75 09:43
18-03-2014 NSE 70,017 1380.05 9.66 09:44
18-03-2014 NSE 68,050 1380.05 9.39 09:44
18-03-2014 NSE 54,479 1380.10 7.52 09:40
18-03-2014 NSE 43,859 1380.15 6.05 09:44
18-03-2014 NSE 49,346 1380.30 6.81 09:41
18-03-2014 NSE 43,995 1380.30 6.07 09:43
18-03-2014 NSE 45,430 1380.40 6.27 09:44
18-03-2014 NSE 53,395 1380.50 7.37 09:41
18-03-2014 NSE 42,324 1380.50 5.84 09:42
18-03-2014 NSE 51,257 1380.50 7.08 09:43
18-03-2014 NSE 44,739 1380.50 6.18 09:44
18-03-2014 NSE 45,583 1380.70 6.29 09:41
18-03-2014 NSE 40,968 1380.70 5.66 09:42
18-03-2014 NSE 40,105 1380.70 5.54 09:43
18-03-2014 NSE 54,517 1380.80 7.53 09:39
18-03-2014 NSE 46,908 1380.80 6.48 09:40
18-03-2014 NSE 40,667 1380.80 5.62 09:43
18-03-2014 NSE 39,605 1380.90 5.47 09:42
18-03-2014 NSE 44,909 1381.00 6.2 09:32
18-03-2014 NSE 55,481 1381.00 7.66 09:42
18-03-2014 NSE 40,040 1381.15 5.53 09:33
18-03-2014 NSE 44,425 1381.15 6.14 09:42
11-03-2014 NSE 115,957 1428.90 16.57 10:28
11-03-2014 NSE 59,821 1450.00 8.67 13:16
11-03-2014 NSE 59,821 1450.00 8.67 13:16
10-03-2014 NSE 49,052 1429.10 7.01 10:20
10-03-2014 NSE 49,052 1429.10 7.01 10:20
14-02-2014 NSE 60,525 1104.00 6.68 15:20
14-02-2014 NSE 60,525 1104.00 6.68 15:20
12-02-2014 NSE 50,000 1126.50 5.63 12:35
12-02-2014 NSE 50,000 1126.50 5.63 12:35
12-02-2014 NSE 50,000 1127.00 5.64 14:07
12-02-2014 NSE 50,000 1127.00 5.64 14:07
12-02-2014 NSE 50,025 1128.00 5.64 13:11
12-02-2014 NSE 50,025 1128.00 5.64 13:11
12-02-2014 NSE 50,003 1128.50 5.64 13:25
12-02-2014 NSE 50,003 1128.50 5.64 13:25
12-02-2014 NSE 49,491 1129.50 5.59 12:05
12-02-2014 NSE 49,491 1129.50 5.59 12:05
12-02-2014 NSE 50,045 1129.70 5.65 10:30
12-02-2014 NSE 50,045 1129.70 5.65 10:30
11-02-2014 NSE 50,037 1121.25 5.61 09:26
11-02-2014 NSE 50,037 1121.25 5.61 09:26
21-01-2014 BSE 170,464 1173.20 20 13:50
21-01-2014 BSE 170,464 1173.20 20 13:50
21-01-2014 BSE 100,320 1173.20 11.77 13:50
17-01-2014 BSE 43,270 1156.00 5 14:13
17-01-2014 BSE 43,270 1156.00 5 14:13
17-01-2014 BSE 306,730 1156.00 35.46 14:13
17-01-2014 NSE 88,880 1153.50 10.25 12:14
17-01-2014 NSE 88,880 1153.50 10.25 12:14
17-01-2014 NSE 68,502 1155.50 7.92 14:24
17-01-2014 NSE 68,483 1155.55 7.91 14:24
17-01-2014 NSE 107,306 1172.50 12.58 10:23
17-01-2014 NSE 107,306 1172.50 12.58 10:23
17-01-2014 NSE 82,646 1172.50 9.69 10:23
09-01-2014 BSE 59,458 1177.50 7 12:11
09-01-2014 BSE 70,594 1177.50 8.31 12:11
09-01-2014 BSE 60,022 1177.50 7.07 12:11
09-01-2014 BSE 140,000 1180.00 16.52 12:19
09-01-2014 BSE 60,000 1180.00 7.08 12:19
09-01-2014 NSE 80,037 1191.50 9.54 09:42
09-01-2014 NSE 80,037 1191.50 9.54 09:42
27-12-2013 NSE 40,806 1306.20 5.33 09:50
27-12-2013 NSE 40,894 1306.65 5.34 09:50
24-12-2013 NSE 50,278 1283.40 6.45 15:28
24-12-2013 NSE 50,278 1283.40 6.45 15:28
18-12-2013 NSE 39,863 1271.90 5.07 10:58
18-12-2013 NSE 39,863 1271.90 5.07 10:58
04-12-2013 NSE 64,469 1182.25 7.62 09:35
04-12-2013 NSE 64,875 1182.55 7.67 09:33
04-12-2013 NSE 70,022 1182.55 8.28 09:33
04-12-2013 NSE 74,966 1182.55 8.87 09:33
04-12-2013 NSE 65,117 1182.65 7.7 09:34
04-12-2013 NSE 72,783 1182.75 8.61 09:34
04-12-2013 NSE 78,978 1182.95 9.34 09:35
04-12-2013 NSE 86,726 1183.80 10.27 09:35
04-12-2013 NSE 81,906 1183.90 9.7 09:35
04-12-2013 NSE 60,321 1184.00 7.14 09:33
04-12-2013 NSE 85,840 1184.00 10.16 09:35
04-12-2013 NSE 85,631 1184.15 10.14 09:35
04-12-2013 NSE 67,715 1184.25 8.02 09:33
04-12-2013 NSE 62,664 1184.25 7.42 09:33
04-12-2013 NSE 65,640 1184.30 7.77 09:32
04-12-2013 NSE 62,249 1184.30 7.37 09:33
04-12-2013 NSE 55,423 1184.40 6.56 09:34
04-12-2013 NSE 48,966 1184.50 5.8 09:33
04-12-2013 NSE 51,186 1184.50 6.06 09:34
04-12-2013 NSE 87,647 1184.60 10.38 09:35
04-12-2013 NSE 54,107 1185.00 6.41 09:56
04-12-2013 NSE 48,376 1185.70 5.74 09:57
04-12-2013 NSE 48,840 1185.75 5.79 09:54
04-12-2013 NSE 47,458 1185.75 5.63 09:55
04-12-2013 NSE 50,129 1185.75 5.94 09:57
04-12-2013 NSE 46,291 1185.95 5.49 09:55
04-12-2013 NSE 48,854 1185.95 5.79 09:56
04-12-2013 NSE 66,892 1186.00 7.93 09:54
04-12-2013 NSE 56,097 1186.00 6.65 09:54
04-12-2013 NSE 62,829 1186.00 7.45 09:55
04-12-2013 NSE 47,856 1186.00 5.68 09:56
04-12-2013 NSE 47,217 1186.10 5.6 09:56
04-12-2013 NSE 52,907 1186.10 6.28 09:57
04-12-2013 NSE 50,773 1186.40 6.02 09:58
04-12-2013 NSE 42,543 1186.45 5.05 09:56
04-12-2013 NSE 45,494 1186.50 5.4 09:58
04-12-2013 NSE 44,629 1186.55 5.3 09:54
04-12-2013 NSE 64,120 1186.65 7.61 09:54
04-12-2013 NSE 49,886 1186.65 5.92 09:54
04-12-2013 NSE 51,684 1186.85 6.13 09:54
04-12-2013 NSE 46,513 1186.85 5.52 09:54
04-12-2013 NSE 49,582 1186.85 5.88 09:54
04-12-2013 NSE 50,285 1190.50 5.99 10:39
04-12-2013 NSE 42,974 1190.70 5.12 10:33
04-12-2013 NSE 48,855 1190.70 5.82 10:38
04-12-2013 NSE 47,222 1190.90 5.62 10:39
04-12-2013 NSE 47,677 1191.00 5.68 10:38
04-12-2013 NSE 78,067 1191.05 9.3 10:52
04-12-2013 NSE 41,976 1191.25 5 10:33
04-12-2013 NSE 44,919 1191.40 5.35 10:40
04-12-2013 NSE 79,611 1191.45 9.49 10:51
04-12-2013 NSE 99,105 1191.50 11.81 10:49
04-12-2013 NSE 89,422 1191.50 10.65 10:49
04-12-2013 NSE 81,395 1191.50 9.7 10:49
04-12-2013 NSE 82,685 1191.50 9.85 10:49
04-12-2013 NSE 90,813 1191.55 10.82 10:49
04-12-2013 NSE 93,673 1191.55 11.16 10:49
04-12-2013 NSE 94,241 1191.55 11.23 10:50
04-12-2013 NSE 86,993 1191.75 10.37 10:51
04-12-2013 NSE 96,952 1191.80 11.55 10:49
04-12-2013 NSE 96,953 1191.85 11.56 10:49
04-12-2013 NSE 85,281 1191.85 10.16 10:50
04-12-2013 NSE 80,732 1191.85 9.62 10:51
04-12-2013 NSE 94,705 1191.90 11.29 10:48
04-12-2013 NSE 96,417 1191.90 11.49 10:49
04-12-2013 NSE 90,696 1191.90 10.81 10:50
04-12-2013 NSE 86,623 1191.95 10.33 10:50
04-12-2013 NSE 92,899 1192.00 11.07 10:50
04-12-2013 NSE 96,457 1192.00 11.5 10:50
04-12-2013 NSE 84,860 1192.00 10.12 10:50
04-12-2013 NSE 81,442 1192.00 9.71 10:51
04-12-2013 NSE 83,418 1192.00 9.94 10:52
04-12-2013 NSE 79,065 1192.30 9.43 10:47
04-12-2013 NSE 97,703 1192.45 11.65 10:50
04-12-2013 NSE 76,725 1192.60 9.15 10:48
04-12-2013 NSE 97,250 1192.70 11.6 10:47
04-12-2013 NSE 81,401 1193.00 9.71 10:51
28-11-2013 BSE 80,000 1132.65 9.06 10:55
28-11-2013 BSE 80,000 1132.65 9.06 10:55
25-11-2013 NSE 59,222 1113.00 6.59 15:19
25-11-2013 NSE 59,222 1113.00 6.59 15:19
21-11-2013 NSE 2,862,711 1086.15 310.93 15:15
18-11-2013 NSE 56,854 1122.80 6.38 09:23
18-11-2013 NSE 54,572 1122.80 6.13 09:23
18-11-2013 NSE 58,766 1122.85 6.6 09:22
18-11-2013 NSE 120,900 1122.95 13.58 09:23
18-11-2013 NSE 149,962 1123.00 16.84 09:22
18-11-2013 NSE 57,274 1123.00 6.43 09:23
18-11-2013 NSE 80,454 1123.20 9.04 09:22
18-11-2013 NSE 51,368 1123.20 5.77 09:23
18-11-2013 NSE 100,827 1123.25 11.33 09:22
18-11-2013 NSE 111,494 1123.25 12.52 09:22
18-11-2013 NSE 136,835 1123.35 15.37 09:22
18-11-2013 NSE 124,423 1123.35 13.98 09:22
18-11-2013 NSE 96,074 1123.35 10.79 09:23
18-11-2013 NSE 49,553 1123.50 5.57 09:22
18-11-2013 NSE 100,400 1123.50 11.28 09:23
18-11-2013 NSE 77,333 1123.55 8.69 09:23
18-11-2013 NSE 112,096 1123.70 12.6 09:22
18-11-2013 NSE 64,428 1124.00 7.24 09:23
18-11-2013 NSE 49,973 1124.00 5.62 09:48
18-11-2013 NSE 49,973 1124.00 5.62 09:48
18-11-2013 NSE 63,063 1124.20 7.09 09:52
18-11-2013 NSE 63,063 1124.20 7.09 09:52
18-11-2013 NSE 68,432 1124.25 7.69 09:22
18-11-2013 NSE 53,593 1124.25 6.03 09:22
18-11-2013 NSE 60,650 1124.30 6.82 09:53
18-11-2013 NSE 60,650 1124.30 6.82 09:53
18-11-2013 NSE 55,660 1124.35 6.26 09:23
18-11-2013 NSE 55,660 1124.35 6.26 09:23
18-11-2013 NSE 47,325 1124.40 5.32 09:52
18-11-2013 NSE 47,325 1124.40 5.32 09:52
18-11-2013 NSE 79,497 1124.55 8.94 09:23
18-11-2013 NSE 65,529 1124.70 7.37 09:23
18-11-2013 NSE 65,529 1124.70 7.37 09:23
18-11-2013 NSE 104,459 1124.75 11.75 09:21
18-11-2013 NSE 98,016 1124.75 11.02 09:21
18-11-2013 NSE 47,032 1124.75 5.29 09:24
18-11-2013 NSE 107,946 1124.80 12.14 09:20
18-11-2013 NSE 103,494 1124.80 11.64 09:23
18-11-2013 NSE 49,618 1124.80 5.58 09:23
18-11-2013 NSE 97,760 1124.90 11 09:22
18-11-2013 NSE 97,760 1124.90 11 09:22
18-11-2013 NSE 71,580 1124.95 8.05 09:20
18-11-2013 NSE 57,296 1124.95 6.45 09:20
18-11-2013 NSE 58,535 1124.95 6.58 09:52
18-11-2013 NSE 45,856 1125.00 5.16 09:23
18-11-2013 NSE 45,856 1125.00 5.16 09:23
18-11-2013 NSE 108,563 1125.10 12.21 09:22
18-11-2013 NSE 108,563 1125.10 12.21 09:23
18-11-2013 NSE 56,895 1125.15 6.4 09:23
18-11-2013 NSE 72,998 1125.30 8.21 09:51
18-11-2013 NSE 72,998 1125.30 8.21 09:51
18-11-2013 NSE 67,240 1125.30 7.57 09:52
18-11-2013 NSE 67,240 1125.30 7.57 09:52
18-11-2013 NSE 59,430 1125.35 6.69 09:52
18-11-2013 NSE 85,000 1125.40 9.57 09:21
18-11-2013 NSE 56,887 1125.40 6.4 09:48
18-11-2013 NSE 56,887 1125.40 6.4 09:48
18-11-2013 NSE 47,631 1125.40 5.36 09:49
18-11-2013 NSE 47,631 1125.40 5.36 09:49
18-11-2013 NSE 95,226 1125.45 10.72 09:21
18-11-2013 NSE 51,383 1125.50 5.78 09:51
18-11-2013 NSE 51,383 1125.50 5.78 09:51
18-11-2013 NSE 58,213 1125.65 6.55 09:23
18-11-2013 NSE 62,239 1125.65 7.01 09:52
18-11-2013 NSE 45,626 1125.70 5.14 09:38
18-11-2013 NSE 45,626 1125.70 5.14 09:38
18-11-2013 NSE 62,004 1125.75 6.98 09:18
18-11-2013 NSE 46,209 1125.75 5.2 09:24
18-11-2013 NSE 57,626 1125.75 6.49 09:50
18-11-2013 NSE 62,237 1125.75 7.01 09:50
18-11-2013 NSE 57,626 1125.75 6.49 09:50
18-11-2013 NSE 62,237 1125.75 7.01 09:50
18-11-2013 NSE 61,166 1125.80 6.89 09:23
18-11-2013 NSE 70,524 1125.80 7.94 09:49
18-11-2013 NSE 70,524 1125.80 7.94 09:49
18-11-2013 NSE 54,061 1125.80 6.09 09:51
18-11-2013 NSE 64,262 1125.80 7.23 09:51
18-11-2013 NSE 69,040 1125.85 7.77 09:52
18-11-2013 NSE 69,040 1125.85 7.77 09:52
18-11-2013 NSE 53,852 1125.85 6.06 09:52
18-11-2013 NSE 53,852 1125.85 6.06 09:53
18-11-2013 NSE 64,617 1125.90 7.28 09:23
18-11-2013 NSE 64,617 1125.90 7.28 09:23
18-11-2013 NSE 55,537 1125.95 6.25 09:20
18-11-2013 NSE 55,537 1125.95 6.25 09:20
18-11-2013 NSE 67,730 1126.05 7.63 09:47
18-11-2013 NSE 68,295 1126.05 7.69 09:47
18-11-2013 NSE 57,659 1126.10 6.49 09:52
18-11-2013 NSE 57,659 1126.10 6.49 09:52
18-11-2013 NSE 79,300 1126.15 8.93 09:18
18-11-2013 NSE 62,701 1126.15 7.06 09:18
18-11-2013 NSE 104,204 1126.15 11.73 09:22
18-11-2013 NSE 57,488 1126.15 6.47 09:51
18-11-2013 NSE 63,869 1126.20 7.19 09:48
18-11-2013 NSE 63,869 1126.20 7.19 09:49
18-11-2013 NSE 58,585 1126.25 6.6 09:24
18-11-2013 NSE 58,585 1126.25 6.6 09:24
18-11-2013 NSE 70,641 1126.30 7.96 09:52
18-11-2013 NSE 70,641 1126.30 7.96 09:52
18-11-2013 NSE 68,867 1126.35 7.76 09:50
18-11-2013 NSE 68,867 1126.35 7.76 09:50
18-11-2013 NSE 64,891 1126.40 7.31 09:18
18-11-2013 NSE 119,421 1126.40 13.45 09:29
18-11-2013 NSE 119,421 1126.40 13.45 09:29
18-11-2013 NSE 75,034 1126.45 8.45 09:23
18-11-2013 NSE 53,428 1126.45 6.02 09:51
18-11-2013 NSE 53,428 1126.45 6.02 09:51
18-11-2013 NSE 61,846 1126.45 6.97 09:51
18-11-2013 NSE 69,906 1126.45 7.87 09:52
18-11-2013 NSE 69,906 1126.45 7.87 09:52
18-11-2013 NSE 49,331 1126.50 5.56 09:52
18-11-2013 NSE 49,331 1126.50 5.56 09:52
18-11-2013 NSE 66,127 1126.70 7.45 09:49
18-11-2013 NSE 62,266 1126.70 7.02 09:49
18-11-2013 NSE 77,213 1126.75 8.7 09:22
18-11-2013 NSE 60,302 1126.80 6.79 09:51
18-11-2013 NSE 61,812 1126.90 6.97 09:23
18-11-2013 NSE 59,663 1127.50 6.73 09:23
18-11-2013 NSE 84,922 1128.00 9.58 09:22
18-11-2013 NSE 84,922 1128.00 9.58 09:22
18-11-2013 NSE 60,006 1128.00 6.77 09:23
18-11-2013 NSE 65,805 1128.20 7.42 09:17
18-11-2013 NSE 56,802 1128.30 6.41 09:18
18-11-2013 NSE 150,984 1129.35 17.05 09:29
13-11-2013 NSE 259,568 1020.50 26.49 09:16
13-11-2013 NSE 259,568 1020.50 26.49 09:16
13-11-2013 NSE 827,077 1020.50 84.4 09:16
13-11-2013 NSE 621,677 1022.00 63.54 09:16
13-11-2013 NSE 621,677 1022.00 63.54 09:16
13-11-2013 NSE 87,744 1024.50 8.99 09:16
13-11-2013 NSE 87,744 1024.50 8.99 09:16
13-11-2013 NSE 89,558 1026.10 9.19 09:16
13-11-2013 NSE 89,558 1026.10 9.19 09:16
13-11-2013 NSE 50,039 1030.00 5.15 15:25