172@29@16@218!~!172@29@0@53!~!|stocks|marketstats|blockdeals|view_deals.php?sc_did=HDF01!~!www|moneycontrol|com!~!|stocks|marketstats|blockdeals|view_deals.php!~!is_mobile=false
Moneycontrol

You are Here : Intraday Bulk Deals

Intraday Large Deals for "HDFC 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)
28-10-2020 BSE 509,706 1208.55 61.6 15:21
28-10-2020 NSE 52,563 1209.10 6.36 12:34
27-10-2020 NSE 48,438 1201.40 5.82 09:27
27-10-2020 NSE 184,298 1201.60 22.15 09:50
27-10-2020 NSE 66,470 1204.85 8.01 09:50
27-10-2020 NSE 102,601 1213.40 12.45 11:40
27-10-2020 NSE 42,185 1213.50 5.12 15:06
27-10-2020 NSE 51,211 1215.30 6.22 14:16
24-10-2020 NSE 53,372 1232.90 6.58 13:21
24-10-2020 NSE 101,086 1235.55 12.49 11:46
24-10-2020 NSE 53,167 1239.85 6.59 13:03
23-10-2020 NSE 40,807 1229.85 5.02 12:43
23-10-2020 NSE 138,606 1236.20 17.13 11:28
23-10-2020 NSE 65,722 1237.20 8.13 13:35
23-10-2020 NSE 53,191 1239.95 6.6 13:33
22-10-2020 NSE 49,880 1228.00 6.13 13:20
22-10-2020 NSE 101,502 1233.20 12.52 13:15
22-10-2020 NSE 60,125 1239.55 7.45 10:02
22-10-2020 NSE 101,463 1239.90 12.58 11:01
22-10-2020 NSE 54,407 1239.95 6.75 11:32
22-10-2020 NSE 102,837 1240.00 12.75 11:39
22-10-2020 NSE 51,855 1241.65 6.44 12:24
22-10-2020 NSE 151,738 1241.75 18.84 10:47
22-10-2020 NSE 83,944 1243.05 10.43 14:54
22-10-2020 NSE 78,667 1245.00 9.79 14:55
22-10-2020 NSE 46,644 1249.20 5.83 15:10
22-10-2020 NSE 112,545 1249.60 14.06 15:12
22-10-2020 NSE 50,983 1249.80 6.37 15:11
21-10-2020 BSE 206,006 1237.30 25.49 14:40
21-10-2020 NSE 46,459 1217.55 5.66 10:36
21-10-2020 NSE 47,060 1219.80 5.74 12:24
21-10-2020 NSE 48,354 1220.00 5.9 10:51
21-10-2020 NSE 66,474 1222.00 8.12 15:16
21-10-2020 NSE 46,942 1223.45 5.74 14:15
21-10-2020 NSE 41,684 1224.45 5.1 14:24
21-10-2020 NSE 73,016 1226.10 8.95 14:59
20-10-2020 BSE 111,060 1213.80 13.48 09:43
20-10-2020 BSE 88,848 1219.90 10.84 13:05
20-10-2020 NSE 50,661 1193.25 6.05 11:54
20-10-2020 NSE 48,268 1202.60 5.8 15:22
20-10-2020 NSE 219,038 1204.50 26.38 10:47
20-10-2020 NSE 43,575 1204.85 5.25 14:52
20-10-2020 NSE 50,065 1204.95 6.03 13:16
20-10-2020 NSE 65,529 1205.50 7.9 15:07
20-10-2020 NSE 88,564 1208.00 10.7 10:46
20-10-2020 NSE 47,024 1208.10 5.68 11:05
20-10-2020 NSE 45,812 1209.70 5.54 09:21
20-10-2020 NSE 49,501 1210.85 5.99 10:07
20-10-2020 NSE 74,406 1214.40 9.04 09:15
19-10-2020 NSE 114,190 1199.55 13.7 11:19
19-10-2020 NSE 83,742 1199.90 10.05 11:19
16-10-2020 BSE 115,557 1195.00 13.81 13:29
16-10-2020 NSE 55,298 1168.45 6.46 15:25
16-10-2020 NSE 45,939 1169.40 5.37 15:10
16-10-2020 NSE 106,836 1182.75 12.64 10:35
16-10-2020 NSE 63,357 1183.35 7.5 09:24
16-10-2020 NSE 50,140 1183.70 5.94 14:09
16-10-2020 NSE 124,023 1185.00 14.7 10:49
16-10-2020 NSE 86,116 1186.85 10.22 10:48
16-10-2020 NSE 50,000 1187.30 5.94 12:16
16-10-2020 NSE 50,613 1194.50 6.05 12:42
16-10-2020 NSE 307,330 1210.05 37.19 10:23
16-10-2020 NSE 45,000 1210.55 5.45 09:57
16-10-2020 NSE 43,449 1211.70 5.26 09:50
15-10-2020 NSE 58,300 1175.95 6.86 13:48
15-10-2020 NSE 131,392 1177.65 15.47 11:30
15-10-2020 NSE 45,967 1179.45 5.42 13:23
15-10-2020 NSE 101,103 1179.80 11.93 13:27
15-10-2020 NSE 77,811 1189.45 9.26 14:21
15-10-2020 NSE 204,755 1190.80 24.38 09:26
15-10-2020 NSE 57,872 1193.20 6.91 14:22
15-10-2020 NSE 68,256 1199.50 8.19 13:03
15-10-2020 NSE 46,497 1202.70 5.59 13:03
14-10-2020 NSE 53,879 1199.40 6.46 14:21
14-10-2020 NSE 44,051 1200.10 5.29 13:06
14-10-2020 NSE 59,638 1216.00 7.25 10:18
14-10-2020 NSE 40,953 1221.25 5 10:40
12-10-2020 NSE 58,628 1214.60 7.12 15:17
12-10-2020 NSE 53,862 1214.75 6.54 14:07
12-10-2020 NSE 100,420 1216.60 12.22 11:54
12-10-2020 NSE 53,806 1227.05 6.6 09:30
12-10-2020 NSE 41,661 1233.20 5.14 09:23
09-10-2020 NSE 56,088 1178.05 6.61 10:24
09-10-2020 NSE 53,266 1180.00 6.29 10:51
09-10-2020 NSE 66,386 1190.20 7.9 11:48
09-10-2020 NSE 63,073 1190.20 7.51 14:35
09-10-2020 NSE 42,088 1191.25 5.01 14:31
09-10-2020 NSE 43,893 1192.00 5.23 15:19
09-10-2020 NSE 55,074 1194.45 6.58 12:19
09-10-2020 NSE 206,037 1196.60 24.65 12:39
09-10-2020 NSE 57,295 1199.15 6.87 13:27
09-10-2020 NSE 74,977 1200.45 9 14:12
09-10-2020 NSE 89,892 1201.60 10.8 13:46
09-10-2020 NSE 102,467 1202.00 12.32 10:07
09-10-2020 NSE 50,768 1202.15 6.1 10:12
09-10-2020 NSE 50,058 1204.25 6.03 10:08
09-10-2020 NSE 42,809 1205.65 5.16 10:38
09-10-2020 NSE 60,745 1207.30 7.33 10:23
09-10-2020 NSE 49,077 1209.90 5.94 10:31
09-10-2020 NSE 47,147 1210.00 5.7 10:28
09-10-2020 NSE 66,298 1215.50 8.06 10:54
09-10-2020 NSE 47,354 1215.90 5.76 11:03
09-10-2020 NSE 51,409 1217.10 6.26 11:05
09-10-2020 NSE 58,956 1219.85 7.19 11:08
09-10-2020 NSE 42,389 1220.00 5.17 11:16
09-10-2020 NSE 64,570 1224.95 7.91 11:35
09-10-2020 NSE 63,814 1225.50 7.82 11:58
09-10-2020 NSE 78,359 1226.95 9.61 11:57
09-10-2020 NSE 71,405 1227.55 8.77 14:12
09-10-2020 NSE 83,227 1228.95 10.23 11:45
09-10-2020 NSE 47,376 1229.25 5.82 14:25
09-10-2020 NSE 88,222 1229.90 10.85 11:47
09-10-2020 NSE 42,332 1229.95 5.21 14:15
09-10-2020 NSE 51,724 1231.00 6.37 15:19
09-10-2020 NSE 82,111 1231.80 10.11 14:26
09-10-2020 NSE 50,515 1233.85 6.23 15:21
09-10-2020 NSE 67,975 1233.95 8.39 15:20
09-10-2020 NSE 45,528 1234.00 5.62 15:15
08-10-2020 NSE 43,516 1154.40 5.02 14:00
08-10-2020 NSE 45,490 1157.95 5.27 13:09
08-10-2020 NSE 56,308 1160.00 6.53 12:26
07-10-2020 NSE 86,529 1138.90 9.85 14:05
07-10-2020 NSE 56,559 1141.00 6.45 14:32
06-10-2020 NSE 48,735 1118.75 5.45 13:00
06-10-2020 NSE 63,032 1125.50 7.09 11:04
06-10-2020 NSE 105,234 1127.50 11.87 12:08
06-10-2020 NSE 60,919 1129.05 6.88 12:10
01-10-2020 NSE 59,063 1068.80 6.31 10:31
01-10-2020 NSE 55,800 1098.00 6.13 09:26
01-10-2020 NSE 116,995 1101.75 12.89 09:27
01-10-2020 NSE 179,640 1102.45 19.8 11:59
01-10-2020 NSE 99,911 1107.55 11.07 15:10
30-09-2020 NSE 47,910 1060.10 5.08 12:05
29-09-2020 NSE 60,657 1053.00 6.39 15:13
29-09-2020 NSE 72,346 1054.00 7.63 15:07
29-09-2020 NSE 53,829 1054.30 5.68 15:17
29-09-2020 NSE 67,808 1054.30 7.15 15:23
28-09-2020 BSE 318,895 1050.15 33.49 12:17
28-09-2020 BSE 222,237 1053.00 23.4 14:19
25-09-2020 NSE 211,440 1030.75 21.79 11:28
25-09-2020 NSE 48,896 1038.90 5.08 12:20
25-09-2020 NSE 100,085 1042.50 10.43 10:59
22-09-2020 NSE 53,090 1059.75 5.63 09:26
22-09-2020 NSE 47,921 1060.20 5.08 12:38
18-09-2020 NSE 63,446 1065.00 6.76 14:21
18-09-2020 NSE 57,313 1068.70 6.13 14:20
18-09-2020 NSE 71,108 1074.60 7.64 12:40
18-09-2020 NSE 61,136 1076.95 6.58 11:11
18-09-2020 NSE 49,038 1081.65 5.3 09:30
18-09-2020 NSE 496,528 1093.25 54.28 13:04
17-09-2020 BSE 150,041 1090.00 16.35 12:36
17-09-2020 BSE 101,265 1090.75 11.05 12:35
17-09-2020 BSE 102,722 1091.20 11.21 12:37
17-09-2020 NSE 60,971 1073.00 6.54 10:23
17-09-2020 NSE 71,444 1092.10 7.8 14:35
17-09-2020 NSE 57,105 1094.20 6.25 14:26
16-09-2020 BSE 166,709 1079.75 18 09:19
16-09-2020 NSE 95,408 1059.15 10.11 13:48
16-09-2020 NSE 54,873 1065.45 5.85 14:03
15-09-2020 NSE 56,026 1053.80 5.9 15:21
15-09-2020 NSE 174,618 1068.75 18.66 13:30
15-09-2020 NSE 70,375 1073.70 7.56 11:38
11-09-2020 NSE 65,029 1074.10 6.98 13:10
11-09-2020 NSE 76,319 1078.70 8.23 15:21
11-09-2020 NSE 85,376 1079.00 9.21 11:30
11-09-2020 NSE 53,321 1079.10 5.75 15:19
11-09-2020 NSE 55,133 1079.15 5.95 15:10
11-09-2020 NSE 54,422 1079.45 5.87 15:05
11-09-2020 NSE 85,421 1084.70 9.27 10:30
11-09-2020 NSE 67,561 1089.20 7.36 10:04
11-09-2020 NSE 65,258 1096.35 7.15 09:30
11-09-2020 NSE 47,832 1098.00 5.25 09:31
10-09-2020 NSE 64,078 1092.25 7 14:12
10-09-2020 NSE 51,189 1093.75 5.6 15:21
10-09-2020 NSE 92,021 1093.90 10.07 10:25
10-09-2020 NSE 100,067 1098.65 10.99 11:55
10-09-2020 NSE 78,009 1099.30 8.58 13:41
10-09-2020 NSE 47,545 1103.20 5.25 12:42
09-09-2020 NSE 58,726 1109.05 6.51 14:20
09-09-2020 NSE 198,658 1117.10 22.19 12:35
08-09-2020 BSE 203,265 1113.05 22.62 11:22
08-09-2020 NSE 51,540 1100.35 5.67 14:30
08-09-2020 NSE 89,447 1104.80 9.88 14:29
08-09-2020 NSE 136,142 1105.55 15.05 11:55
08-09-2020 NSE 55,639 1108.15 6.17 13:47
08-09-2020 NSE 50,206 1110.75 5.58 12:56
08-09-2020 NSE 47,829 1110.90 5.31 15:13
08-09-2020 NSE 45,282 1118.65 5.07 09:48
07-09-2020 BSE 202,193 1110.00 22.44 12:10
04-09-2020 NSE 113,494 1106.85 12.56 14:39
04-09-2020 NSE 71,427 1109.80 7.93 09:28
04-09-2020 NSE 72,571 1110.80 8.06 11:29
04-09-2020 NSE 69,282 1120.15 7.76 15:08
04-09-2020 NSE 52,525 1120.95 5.89 13:13
03-09-2020 NSE 78,911 1135.50 8.96 12:45
03-09-2020 NSE 200,387 1139.50 22.83 13:51
03-09-2020 NSE 300,121 1139.85 34.21 13:51
02-09-2020 BSE 100,000 1135.85 11.36 14:18
02-09-2020 NSE 56,019 1122.00 6.29 14:37
02-09-2020 NSE 69,580 1124.70 7.83 15:18
02-09-2020 NSE 61,446 1133.60 6.97 12:30
02-09-2020 NSE 78,359 1136.30 8.9 12:41
02-09-2020 NSE 52,440 1141.80 5.99 13:06
01-09-2020 NSE 45,272 1120.40 5.07 13:02
01-09-2020 NSE 54,476 1124.65 6.13 11:44
01-09-2020 NSE 49,562 1128.50 5.59 11:15
01-09-2020 NSE 66,047 1130.50 7.47 10:20
01-09-2020 NSE 65,887 1140.55 7.51 09:26
28-08-2020 NSE 60,445 1105.00 6.68 10:30
28-08-2020 NSE 58,162 1110.10 6.46 12:37
28-08-2020 NSE 86,714 1111.65 9.64 11:35
28-08-2020 NSE 46,943 1112.65 5.22 12:32
28-08-2020 NSE 61,233 1112.95 6.81 15:25
28-08-2020 NSE 55,804 1114.95 6.22 10:54
28-08-2020 NSE 66,955 1119.00 7.49 14:42
27-08-2020 NSE 133,951 1111.40 14.89 12:25
27-08-2020 NSE 75,172 1111.50 8.36 11:48
27-08-2020 NSE 90,616 1113.95 10.09 11:00
27-08-2020 NSE 53,857 1115.35 6.01 14:00
27-08-2020 NSE 54,718 1116.55 6.11 10:54
27-08-2020 NSE 82,079 1117.85 9.18 14:38
27-08-2020 NSE 55,698 1120.75 6.24 09:41
27-08-2020 NSE 89,703 1127.15 10.11 09:33
27-08-2020 NSE 47,246 1130.25 5.34 09:19
26-08-2020 NSE 48,019 1108.05 5.32 14:16
26-08-2020 NSE 57,822 1110.75 6.42 10:36
26-08-2020 NSE 156,914 1114.30 17.48 10:33
26-08-2020 NSE 57,549 1120.60 6.45 10:10
26-08-2020 NSE 45,018 1123.40 5.06 09:22
26-08-2020 NSE 48,998 1125.00 5.51 09:32
25-08-2020 NSE 278,526 1107.65 30.85 09:51
25-08-2020 NSE 54,048 1108.05 5.99 09:49
25-08-2020 NSE 102,397 1108.05 11.35 10:53
25-08-2020 NSE 100,394 1111.20 11.16 11:10
25-08-2020 NSE 45,806 1112.65 5.1 11:23
25-08-2020 NSE 53,556 1114.00 5.97 11:44
25-08-2020 NSE 54,350 1114.20 6.06 13:52
25-08-2020 NSE 60,275 1115.00 6.72 11:51
25-08-2020 NSE 52,821 1115.15 5.89 11:52
25-08-2020 NSE 55,784 1116.05 6.23 15:21
25-08-2020 NSE 82,553 1116.35 9.22 11:53
25-08-2020 NSE 229,522 1118.25 25.67 11:59
25-08-2020 NSE 105,383 1119.25 11.79 14:21
25-08-2020 NSE 65,400 1119.65 7.32 12:17
21-08-2020 NSE 65,496 1065.30 6.98 13:16
21-08-2020 NSE 49,252 1081.55 5.33 11:21
21-08-2020 NSE 127,772 1083.50 13.84 11:25
21-08-2020 NSE 69,338 1084.95 7.52 13:30
21-08-2020 NSE 147,553 1085.00 16.01 13:15
21-08-2020 NSE 53,177 1086.00 5.78 15:15
21-08-2020 NSE 46,857 1086.05 5.09 15:08
21-08-2020 NSE 97,350 1086.70 10.58 14:09
20-08-2020 NSE 102,133 1061.70 10.84 10:08
20-08-2020 NSE 68,355 1063.95 7.27 13:40
19-08-2020 BSE 361,978 1067.40 38.64 15:55
19-08-2020 NSE 140,955 1038.75 14.64 10:27
19-08-2020 NSE 104,379 1043.00 10.89 13:04
19-08-2020 NSE 70,864 1045.85 7.41 13:33
19-08-2020 NSE 49,232 1056.10 5.2 15:12
19-08-2020 NSE 50,456 1057.60 5.34 14:16
18-08-2020 BSE 93,876 1022.50 9.6 09:15
18-08-2020 NSE 52,393 1027.80 5.38 13:54
14-08-2020 NSE 93,974 1040.00 9.77 13:47
14-08-2020 NSE 104,075 1049.05 10.92 13:45
14-08-2020 NSE 68,741 1058.80 7.28 15:21
14-08-2020 NSE 86,962 1062.45 9.24 12:15
13-08-2020 NSE 115,254 1048.00 12.08 10:41
13-08-2020 NSE 67,461 1050.65 7.09 10:07
13-08-2020 NSE 122,054 1058.55 12.92 12:21
13-08-2020 NSE 75,187 1059.75 7.97 13:30
13-08-2020 NSE 54,896 1065.55 5.85 15:13
12-08-2020 NSE 65,141 1059.65 6.9 12:04
12-08-2020 NSE 63,542 1061.40 6.74 14:36
12-08-2020 NSE 60,718 1065.30 6.47 12:35
11-08-2020 NSE 48,035 1049.00 5.04 15:07
11-08-2020 NSE 48,708 1052.65 5.13 14:34
11-08-2020 NSE 51,523 1053.30 5.43 14:12
11-08-2020 NSE 60,661 1055.20 6.4 14:11
11-08-2020 NSE 63,935 1061.00 6.78 09:32
07-08-2020 NSE 58,156 1022.10 5.94 11:11
07-08-2020 NSE 365,939 1024.65 37.5 11:10
07-08-2020 NSE 175,401 1028.75 18.04 12:02
07-08-2020 NSE 50,297 1030.00 5.18 11:06
07-08-2020 NSE 75,620 1032.10 7.8 11:07
07-08-2020 NSE 49,395 1034.95 5.11 11:59
07-08-2020 NSE 69,488 1040.00 7.23 12:19
07-08-2020 NSE 71,711 1040.80 7.46 15:10
07-08-2020 NSE 62,454 1041.80 6.51 12:25
07-08-2020 NSE 85,652 1041.90 8.92 11:58
07-08-2020 NSE 54,600 1043.65 5.7 14:27
07-08-2020 NSE 158,863 1045.75 16.61 12:26
07-08-2020 NSE 47,775 1054.25 5.04 12:57
06-08-2020 NSE 49,977 1022.95 5.11 12:01
06-08-2020 NSE 58,058 1029.20 5.98 14:24
06-08-2020 NSE 54,092 1030.00 5.57 11:43
06-08-2020 NSE 105,740 1041.55 11.01 10:57
06-08-2020 NSE 59,394 1045.40 6.21 09:18
06-08-2020 NSE 70,675 1046.20 7.39 10:28
05-08-2020 NSE 54,767 1028.05 5.63 09:49
05-08-2020 NSE 51,372 1033.15 5.31 09:51
05-08-2020 NSE 346,115 1036.55 35.88 09:59
05-08-2020 NSE 51,905 1041.00 5.4 15:16
05-08-2020 NSE 71,255 1043.20 7.43 11:49
05-08-2020 NSE 57,776 1045.20 6.04 10:04
05-08-2020 NSE 88,756 1047.50 9.3 10:05
05-08-2020 NSE 112,651 1049.25 11.82 10:53
05-08-2020 NSE 119,490 1050.45 12.55 10:08
05-08-2020 NSE 52,297 1055.00 5.52 10:15
04-08-2020 NSE 66,913 1000.05 6.69 14:41
04-08-2020 NSE 73,616 1001.00 7.37 15:13
04-08-2020 NSE 61,809 1005.00 6.21 13:25
04-08-2020 NSE 116,617 1006.10 11.73 12:59
04-08-2020 NSE 77,006 1020.00 7.85 10:16
31-07-2020 NSE 65,802 1020.80 6.72 13:50
31-07-2020 NSE 70,115 1022.45 7.17 12:50
31-07-2020 NSE 120,903 1024.80 12.39 11:53
31-07-2020 NSE 141,809 1025.70 14.55 11:44
31-07-2020 NSE 56,677 1030.05 5.84 11:25
31-07-2020 NSE 64,754 1030.65 6.67 11:36
31-07-2020 NSE 200,699 1032.95 20.73 15:18
31-07-2020 NSE 198,363 1033.55 20.5 11:07
31-07-2020 NSE 58,341 1054.25 6.15 14:15
31-07-2020 NSE 64,857 1060.65 6.88 13:00
31-07-2020 NSE 301,506 1074.15 32.39 11:58
30-07-2020 NSE 70,613 1065.20 7.52 14:12
30-07-2020 NSE 57,863 1067.75 6.18 14:07
30-07-2020 NSE 102,721 1069.80 10.99 10:29
30-07-2020 NSE 75,423 1070.55 8.07 10:26
30-07-2020 NSE 66,574 1071.95 7.14 13:38
30-07-2020 NSE 202,117 1075.00 21.73 12:50
30-07-2020 NSE 47,885 1075.00 5.15 13:24
30-07-2020 NSE 101,937 1077.35 10.98 11:37
30-07-2020 NSE 102,351 1077.45 11.03 11:52
29-07-2020 BSE 100,000 1075.50 10.76 11:28
29-07-2020 NSE 57,414 1060.00 6.09 10:18
29-07-2020 NSE 55,042 1062.65 5.85 10:29
29-07-2020 NSE 58,840 1069.50 6.29 10:16
29-07-2020 NSE 52,391 1072.45 5.62 10:15
29-07-2020 NSE 241,029 1077.00 25.96 11:50
29-07-2020 NSE 56,227 1080.00 6.07 11:54
29-07-2020 NSE 85,489 1089.30 9.31 14:05
28-07-2020 NSE 104,611 1076.00 11.26 14:00
28-07-2020 NSE 47,543 1078.40 5.13 12:48
28-07-2020 NSE 213,258 1079.80 23.03 12:38
28-07-2020 NSE 53,978 1080.10 5.83 15:19
28-07-2020 NSE 50,355 1081.65 5.45 11:36
28-07-2020 NSE 48,883 1081.80 5.29 10:08
28-07-2020 NSE 83,179 1083.20 9.01 12:36
28-07-2020 NSE 83,665 1083.40 9.06 14:50
28-07-2020 NSE 60,912 1084.35 6.6 09:52
28-07-2020 NSE 56,143 1090.00 6.12 10:29
24-07-2020 BSE 676,232 1119.25 75.69 15:20
24-07-2020 NSE 75,214 1102.35 8.29 13:19
24-07-2020 NSE 74,298 1108.20 8.23 12:40
24-07-2020 NSE 63,922 1109.30 7.09 09:46
24-07-2020 NSE 48,728 1110.00 5.41 11:52
24-07-2020 NSE 112,479 1117.20 12.57 14:23
24-07-2020 NSE 70,805 1117.90 7.92 14:56
24-07-2020 NSE 54,371 1131.00 6.15 15:28
24-07-2020 NSE 44,180 1133.85 5.01 14:35
24-07-2020 NSE 46,388 1137.00 5.27 12:45
24-07-2020 NSE 52,702 1139.75 6.01 11:45
24-07-2020 NSE 492,623 1139.95 56.16 12:29
22-07-2020 NSE 71,440 1118.40 7.99 13:26
22-07-2020 NSE 55,384 1120.00 6.2 10:17
22-07-2020 NSE 100,528 1124.30 11.3 11:59
22-07-2020 NSE 81,215 1135.30 9.22 13:18
22-07-2020 NSE 1,115,990 1136.00 126.78 13:31
22-07-2020 NSE 60,958 1137.30 6.93 15:18
22-07-2020 NSE 45,752 1137.75 5.21 12:24
22-07-2020 NSE 57,419 1137.75 6.53 15:27
22-07-2020 NSE 1,554,094 1138.95 177 12:21
22-07-2020 NSE 1,513,369 1139.00 172.37 13:42
22-07-2020 NSE 69,769 1140.00 7.95 11:31
22-07-2020 NSE 137,876 1143.55 15.77 11:05
22-07-2020 NSE 102,044 1147.90 11.71 10:47
22-07-2020 NSE 54,154 1150.15 6.23 09:35
22-07-2020 NSE 92,812 1152.50 10.7 09:36
21-07-2020 NSE 51,642 1126.35 5.82 09:16
21-07-2020 NSE 142,341 1127.70 16.05 10:59
21-07-2020 NSE 55,490 1128.15 6.26 15:21
21-07-2020 NSE 69,372 1128.90 7.83 09:15
21-07-2020 NSE 50,142 1130.65 5.67 10:55
21-07-2020 NSE 51,759 1132.40 5.86 13:32
21-07-2020 NSE 74,913 1133.60 8.49 10:54
21-07-2020 NSE 65,889 1136.10 7.49 10:38
21-07-2020 NSE 73,857 1137.75 8.4 12:42
21-07-2020 NSE 91,951 1138.15 10.47 10:37
21-07-2020 NSE 87,105 1139.60 9.93 09:26
21-07-2020 NSE 71,009 1140.00 8.1 09:43
21-07-2020 NSE 66,207 1140.00 7.55 13:11
21-07-2020 NSE 115,659 1142.40 13.21 09:42
21-07-2020 NSE 66,629 1143.00 7.62 13:20
21-07-2020 NSE 47,019 1147.90 5.4 09:38
21-07-2020 NSE 46,296 1150.00 5.32 09:33
20-07-2020 BSE 166,580 1130.85 18.84 09:20
17-07-2020 BSE 515,065 1074.30 55.33 11:33
17-07-2020 NSE 49,760 1071.30 5.33 10:32
17-07-2020 NSE 81,806 1077.15 8.81 11:00
17-07-2020 NSE 47,355 1079.65 5.11 12:14
17-07-2020 NSE 91,861 1081.90 9.94 14:29
17-07-2020 NSE 47,890 1100.35 5.27 15:21
16-07-2020 NSE 66,923 1072.05 7.17 12:37
16-07-2020 NSE 73,381 1074.45 7.88 11:24
15-07-2020 BSE 150,000 1065.80 15.99 09:19
15-07-2020 NSE 58,831 1050.15 6.18 13:11
15-07-2020 NSE 60,426 1053.50 6.37 10:15
15-07-2020 NSE 80,136 1053.55 8.44 11:06
15-07-2020 NSE 87,384 1053.95 9.21 11:05
15-07-2020 NSE 49,086 1053.95 5.17 12:28
15-07-2020 NSE 83,041 1054.50 8.76 11:07
15-07-2020 NSE 118,579 1055.55 12.52 09:55
15-07-2020 NSE 57,682 1059.60 6.11 11:17
15-07-2020 NSE 50,099 1061.45 5.32 15:18
15-07-2020 NSE 155,392 1065.00 16.55 11:19
13-07-2020 NSE 60,621 1072.60 6.5 12:50
13-07-2020 NSE 71,358 1076.80 7.68 12:47
10-07-2020 NSE 52,963 1118.25 5.92 13:02
10-07-2020 NSE 92,475 1122.20 10.38 11:09
10-07-2020 NSE 74,975 1125.60 8.44 11:27
10-07-2020 NSE 53,774 1128.10 6.07 15:21
09-07-2020 NSE 90,258 1112.45 10.04 10:27
09-07-2020 NSE 80,301 1113.10 8.94 15:07
09-07-2020 NSE 80,109 1113.15 8.92 15:06
09-07-2020 NSE 83,095 1113.70 9.25 15:08
09-07-2020 NSE 93,217 1119.80 10.44 13:44
08-07-2020 NSE 46,629 1100.35 5.13 10:15
08-07-2020 NSE 84,756 1109.60 9.4 13:26
07-07-2020 NSE 500,000 5.65 0.28 14:45
07-07-2020 NSE 152,449 1100.05 16.77 14:44
07-07-2020 NSE 48,590 1103.75 5.36 14:36
07-07-2020 NSE 47,444 1105.05 5.24 09:22
07-07-2020 NSE 61,271 1106.05 6.78 10:15
07-07-2020 NSE 65,409 1107.75 7.25 14:23
07-07-2020 NSE 59,859 1109.25 6.64 09:15
07-07-2020 NSE 46,447 1110.00 5.16 10:10
07-07-2020 NSE 106,717 1110.30 11.85 09:47
07-07-2020 NSE 46,521 1112.00 5.17 09:49
07-07-2020 NSE 63,571 1114.95 7.09 09:50
07-07-2020 NSE 61,126 1114.95 6.82 13:35
07-07-2020 NSE 107,557 1117.00 12.01 13:39
07-07-2020 NSE 180,321 1118.05 20.16 13:37
03-07-2020 NSE 47,396 1073.00 5.09 15:21
03-07-2020 NSE 92,280 1074.75 9.92 13:02
03-07-2020 NSE 97,302 1077.00 10.48 11:10
03-07-2020 NSE 101,621 1082.80 11 10:06
03-07-2020 NSE 54,636 1087.30 5.94 15:15
03-07-2020 NSE 103,594 1095.30 11.35 11:09
03-07-2020 NSE 167,163 1097.40 18.34 12:46
03-07-2020 NSE 51,196 1100.00 5.63 14:01
03-07-2020 NSE 103,433 1109.00 11.47 09:47
03-07-2020 NSE 49,480 1110.05 5.49 09:49
02-07-2020 NSE 159,637 1062.50 16.96 09:24
02-07-2020 NSE 101,146 1068.05 10.8 09:32
02-07-2020 NSE 85,152 1080.35 9.2 11:27
02-07-2020 NSE 85,476 1083.50 9.26 15:16
02-07-2020 NSE 64,667 1089.55 7.05 14:56
02-07-2020 NSE 92,129 1091.00 10.05 12:51
02-07-2020 NSE 50,350 1095.65 5.52 13:42
01-07-2020 BSE 367,139 1064.40 39.08 09:17
01-07-2020 NSE 52,439 1058.95 5.55 13:54
01-07-2020 NSE 67,390 1061.20 7.15 13:52
01-07-2020 NSE 75,078 1062.00 7.97 15:27
01-07-2020 NSE 111,492 1063.40 11.86 12:42
01-07-2020 NSE 58,790 1065.30 6.26 12:40
01-07-2020 NSE 94,722 1065.30 10.09 15:16
01-07-2020 NSE 65,899 1066.00 7.02 10:28
01-07-2020 NSE 121,139 1066.70 12.92 13:29
01-07-2020 NSE 252,116 1066.75 26.89 14:56
01-07-2020 NSE 1,318,565 1074.00 141.61 09:15
30-06-2020 NSE 49,761 1040.20 5.18 09:56
30-06-2020 NSE 302,955 1040.40 31.52 10:06
30-06-2020 NSE 202,860 1045.75 21.21 10:42
30-06-2020 NSE 50,854 1046.65 5.32 10:31
30-06-2020 NSE 103,704 1050.90 10.9 10:56
30-06-2020 NSE 100,141 1056.20 10.58 12:31
30-06-2020 NSE 91,046 1058.90 9.64 13:08
30-06-2020 NSE 100,898 1059.90 10.69 14:30
30-06-2020 NSE 50,030 1060.00 5.3 13:11
30-06-2020 NSE 94,742 1060.05 10.04 13:10
30-06-2020 NSE 93,574 1060.15 9.92 13:09
30-06-2020 NSE 52,747 1060.35 5.59 14:30
30-06-2020 NSE 57,086 1061.65 6.06 14:04
30-06-2020 NSE 316,402 1062.85 33.63 14:07
30-06-2020 NSE 62,141 1069.60 6.65 14:32
30-06-2020 NSE 71,644 1082.60 7.76 15:21
29-06-2020 BSE 1,075,185 1050.60 112.96 10:57
26-06-2020 NSE 2,295,681 1015.00 233.01 09:19
26-06-2020 NSE 2,992,865 1019.55 305.14 09:15
26-06-2020 NSE 55,817 1019.90 5.69 12:43
26-06-2020 NSE 109,881 1022.30 11.23 10:29
26-06-2020 NSE 57,132 1024.15 5.85 15:19
26-06-2020 NSE 74,629 1025.45 7.65 15:18
26-06-2020 NSE 53,269 1025.50 5.46 15:21
26-06-2020 NSE 66,095 1026.35 6.78 15:22
26-06-2020 NSE 67,483 1026.50 6.93 15:23
26-06-2020 NSE 56,492 1026.55 5.8 15:15
26-06-2020 NSE 56,174 1030.05 5.79 15:09
26-06-2020 NSE 64,049 1030.35 6.6 15:12
26-06-2020 NSE 49,264 1034.40 5.1 11:30
26-06-2020 NSE 75,327 1035.00 7.8 15:27
26-06-2020 NSE 60,205 1036.70 6.24 13:37
26-06-2020 NSE 292,931 1038.95 30.43 13:05
26-06-2020 NSE 103,937 1044.10 10.85 14:05
26-06-2020 NSE 84,945 1051.35 8.93 15:00
26-06-2020 NSE 62,244 1054.40 6.56 15:12
26-06-2020 NSE 57,925 1061.90 6.15 15:21
25-06-2020 NSE 51,404 1028.15 5.29 15:24
25-06-2020 NSE 67,556 1028.40 6.95 15:24
25-06-2020 NSE 50,537 1032.05 5.22 15:19
25-06-2020 NSE 51,561 1037.25 5.35 13:44
25-06-2020 NSE 66,246 1040.00 6.89 11:35
25-06-2020 NSE 60,322 1041.40 6.28 11:32
25-06-2020 NSE 257,739 1045.10 26.94 14:26
25-06-2020 NSE 59,730 1046.00 6.25 14:27
25-06-2020 NSE 60,039 1046.80 6.28 10:39
25-06-2020 NSE 53,522 1055.00 5.65 12:50
24-06-2020 NSE 50,887 1028.05 5.23 09:35
22-06-2020 NSE 55,599 1041.25 5.79 14:00
22-06-2020 NSE 49,833 1041.50 5.19 12:15
22-06-2020 NSE 54,925 1043.00 5.73 09:45
22-06-2020 NSE 64,083 1043.00 6.68 10:18
19-06-2020 NSE 54,244 982.00 5.33 11:55
19-06-2020 NSE 89,204 987.05 8.8 12:03
19-06-2020 NSE 111,886 999.00 11.18 13:49
19-06-2020 NSE 93,025 1000.70 9.31 13:52
19-06-2020 NSE 54,408 1020.10 5.55 15:18
19-06-2020 NSE 51,473 1022.80 5.26 14:09
19-06-2020 NSE 66,871 1022.80 6.84 15:21
19-06-2020 NSE 62,704 1026.20 6.43 10:33
19-06-2020 NSE 72,469 1030.35 7.47 11:32
19-06-2020 NSE 62,201 1032.05 6.42 11:30
19-06-2020 NSE 54,571 1035.80 5.65 11:50
19-06-2020 NSE 108,353 1039.55 11.26 12:09
18-06-2020 NSE 60,679 976.25 5.92 15:10
18-06-2020 NSE 52,168 991.40 5.17 12:11
18-06-2020 NSE 76,912 991.65 7.63 13:44
18-06-2020 NSE 139,900 993.70 13.9 12:17
17-06-2020 NSE 102,414 975.45 9.99 13:01
17-06-2020 NSE 53,033 977.25 5.18 12:25
17-06-2020 NSE 72,195 984.60 7.11 10:51
17-06-2020 NSE 70,187 984.95 6.91 14:56
17-06-2020 NSE 93,718 986.75 9.25 10:52
17-06-2020 NSE 53,239 992.40 5.28 15:21
16-06-2020 NSE 84,567 946.30 8 13:39
16-06-2020 NSE 56,008 953.50 5.34 12:32
16-06-2020 NSE 55,209 957.00 5.28 10:16
16-06-2020 NSE 73,845 959.20 7.08 09:59
12-06-2020 NSE 54,342 944.65 5.13 11:12
12-06-2020 NSE 54,735 946.05 5.18 10:34
12-06-2020 NSE 55,342 946.70 5.24 09:42
12-06-2020 NSE 63,763 947.90 6.04 12:33
12-06-2020 NSE 67,894 965.00 6.55 11:24
12-06-2020 NSE 55,555 971.60 5.4 14:04
12-06-2020 NSE 322,092 973.50 31.36 14:22
11-06-2020 NSE 59,401 968.80 5.75 15:09
11-06-2020 NSE 66,195 970.90 6.43 13:31
11-06-2020 NSE 63,296 972.05 6.15 12:33
11-06-2020 NSE 60,756 979.45 5.95 13:03
11-06-2020 NSE 54,552 979.80 5.35 11:26
10-06-2020 BSE 714,066 989.50 70.66 13:45
10-06-2020 NSE 55,375 988.20 5.47 10:15
09-06-2020 NSE 53,295 982.65 5.24 14:46
09-06-2020 NSE 85,202 986.60 8.41 14:50
09-06-2020 NSE 57,862 988.80 5.72 14:34
09-06-2020 NSE 55,391 995.30 5.51 14:03
09-06-2020 NSE 54,244 1005.25 5.45 09:31
09-06-2020 NSE 164,735 1012.35 16.68 10:04
09-06-2020 NSE 116,589 1012.40 11.8 10:00
09-06-2020 NSE 58,902 1012.65 5.96 10:19
09-06-2020 NSE 206,724 1014.40 20.97 09:15
09-06-2020 NSE 63,548 1016.50 6.46 10:24
09-06-2020 NSE 179,547 1016.55 18.25 10:50
08-06-2020 BSE 401,877 1031.10 41.44 12:07
08-06-2020 BSE 65,028 1036.00 6.74 11:28
08-06-2020 BSE 256,600 1036.00 26.58 11:29
08-06-2020 NSE 73,932 1013.15 7.49 15:21
08-06-2020 NSE 54,415 1015.80 5.53 15:17
08-06-2020 NSE 54,509 1019.55 5.56 14:50
08-06-2020 NSE 60,230 1020.00 6.14 12:31
08-06-2020 NSE 58,760 1021.35 6 14:49
08-06-2020 NSE 86,774 1022.45 8.87 12:27
08-06-2020 NSE 69,253 1028.35 7.12 11:49
08-06-2020 NSE 70,487 1029.70 7.26 11:42
08-06-2020 NSE 52,691 1031.85 5.44 11:53
08-06-2020 NSE 70,157 1033.30 7.25 11:53
05-06-2020 NSE 60,485 1012.65 6.13 10:16
05-06-2020 NSE 97,055 1017.90 9.88 11:16
05-06-2020 NSE 200,109 1023.10 20.47 10:00
05-06-2020 NSE 139,185 1027.00 14.29 13:27
05-06-2020 NSE 57,542 1031.50 5.94 14:10
05-06-2020 NSE 65,697 1039.30 6.83 15:21
04-06-2020 NSE 55,698 994.30 5.54 15:28
04-06-2020 NSE 52,749 995.25 5.25 15:28
04-06-2020 NSE 102,164 999.30 10.21 13:10
04-06-2020 NSE 61,643 1003.00 6.18 15:21
04-06-2020 NSE 60,481 1009.60 6.11 15:10
04-06-2020 NSE 62,501 1019.70 6.37 11:10
04-06-2020 NSE 79,432 1025.00 8.14 09:50
04-06-2020 NSE 89,561 1025.10 9.18 09:48
04-06-2020 NSE 204,049 1026.35 20.94 09:58
04-06-2020 NSE 83,226 1028.35 8.56 09:35
03-06-2020 NSE 102,514 1018.50 10.44 10:27
03-06-2020 NSE 367,731 1026.00 37.73 09:59
03-06-2020 NSE 50,980 1026.60 5.23 12:22
03-06-2020 NSE 52,348 1033.75 5.41 09:16
03-06-2020 NSE 75,764 1035.00 7.84 13:30
03-06-2020 NSE 52,691 1044.05 5.5 09:15
02-06-2020 NSE 88,896 982.10 8.73 10:15
02-06-2020 NSE 51,022 990.95 5.06 12:16
02-06-2020 NSE 78,461 994.60 7.8 12:42
02-06-2020 NSE 55,789 1001.50 5.59 15:10
02-06-2020 NSE 53,809 1005.00 5.41 14:01
01-06-2020 NSE 109,527 980.15 10.74 13:40
01-06-2020 NSE 66,696 984.80 6.57 13:38
01-06-2020 NSE 58,055 988.40 5.74 14:20
01-06-2020 NSE 61,911 990.20 6.13 09:39
01-06-2020 NSE 67,244 991.60 6.67 11:44
01-06-2020 NSE 56,681 991.65 5.62 14:33
01-06-2020 NSE 59,512 993.45 5.91 09:39
01-06-2020 NSE 100,655 994.95 10.01 12:16
29-05-2020 BSE 217,920 928.60 20.24 10:10
29-05-2020 BSE 535,540 933.55 50 11:59
29-05-2020 NSE 86,048 929.95 8 09:40
29-05-2020 NSE 54,466 933.25 5.08 11:59
29-05-2020 NSE 440,745 935.10 41.21 13:08
29-05-2020 NSE 61,532 936.70 5.76 10:38
29-05-2020 NSE 54,091 941.75 5.09 14:04
29-05-2020 NSE 86,905 944.75 8.21 14:05
29-05-2020 NSE 60,039 948.60 5.7 15:18
29-05-2020 NSE 76,088 950.90 7.24 15:03
29-05-2020 NSE 58,074 952.05 5.53 15:21
28-05-2020 NSE 104,494 933.40 9.75 10:02
28-05-2020 NSE 85,493 935.35 8 14:12
28-05-2020 NSE 63,325 936.10 5.93 10:17
28-05-2020 NSE 88,320 938.85 8.29 12:46
28-05-2020 NSE 54,827 940.00 5.15 11:00
28-05-2020 NSE 65,710 941.55 6.19 13:39
28-05-2020 NSE 55,620 942.90 5.24 13:37
28-05-2020 NSE 71,953 943.70 6.79 11:50
28-05-2020 NSE 85,117 945.40 8.05 15:10
28-05-2020 NSE 66,807 945.55 6.32 15:02
28-05-2020 NSE 54,641 945.85 5.17 11:24
28-05-2020 NSE 106,194 946.30 10.05 15:21
28-05-2020 NSE 103,306 946.65 9.78 11:36
28-05-2020 NSE 83,149 946.75 7.87 11:14
28-05-2020 NSE 62,931 947.40 5.96 11:35
28-05-2020 NSE 53,173 948.75 5.04 11:42
28-05-2020 NSE 54,424 949.20 5.17 11:40
27-05-2020 NSE 107,902 860.95 9.29 10:36
27-05-2020 NSE 70,468 876.95 6.18 13:10
27-05-2020 NSE 68,804 894.55 6.15 14:05
27-05-2020 NSE 84,420 904.25 7.63 15:21
27-05-2020 NSE 70,080 905.00 6.34 15:11
26-05-2020 BSE 58,558 866.45 5.07 10:25
26-05-2020 BSE 148,135 866.80 12.84 10:01
26-05-2020 NSE 69,656 855.55 5.96 13:34
26-05-2020 NSE 63,156 859.05 5.43 13:17
26-05-2020 NSE 120,247 863.10 10.38 13:05
26-05-2020 NSE 217,965 869.10 18.94 12:51
21-05-2020 BSE 200,000 876.00 17.52 13:30
21-05-2020 NSE 61,120 866.85 5.3 11:57
21-05-2020 NSE 80,803 875.70 7.08 11:18
21-05-2020 NSE 235,677 875.85 20.64 11:16
21-05-2020 NSE 321,336 876.10 28.15 11:16
21-05-2020 NSE 186,171 877.35 16.33 09:47
21-05-2020 NSE 84,382 878.75 7.42 09:45
21-05-2020 NSE 245,633 879.30 21.6 10:45
21-05-2020 NSE 140,218 881.80 12.36 09:39
20-05-2020 NSE 161,491 834.25 13.47 11:02
20-05-2020 NSE 212,382 843.00 17.9 09:27
20-05-2020 NSE 200,654 847.00 17 14:16
20-05-2020 NSE 121,618 848.20 10.32 14:08
19-05-2020 NSE 74,368 840.00 6.25 13:34
19-05-2020 NSE 200,726 848.90 17.04 10:01
18-05-2020 BSE 113,441 874.25 9.92 09:33
18-05-2020 NSE 65,590 832.90 5.46 12:12
18-05-2020 NSE 65,388 836.10 5.47 12:28
18-05-2020 NSE 77,853 841.05 6.55 13:47
18-05-2020 NSE 76,352 841.90 6.43 12:45
18-05-2020 NSE 88,126 845.75 7.45 10:37
18-05-2020 NSE 103,575 848.50 8.79 10:37
18-05-2020 NSE 108,727 849.20 9.23 10:34
18-05-2020 NSE 62,823 850.95 5.35 10:31
18-05-2020 NSE 59,102 855.55 5.06 09:51
15-05-2020 NSE 72,733 875.85 6.37 09:15
15-05-2020 NSE 108,351 890.10 9.64 14:17
14-05-2020 NSE 62,005 895.30 5.55 10:27
14-05-2020 NSE 80,386 896.05 7.2 14:30
14-05-2020 NSE 94,328 897.50 8.47 14:14
14-05-2020 NSE 74,178 898.65 6.67 14:04
14-05-2020 NSE 98,453 909.45 8.95 13:10
13-05-2020 NSE 89,788 931.20 8.36 12:42
13-05-2020 NSE 54,240 935.65 5.07 12:04
13-05-2020 NSE 58,527 936.45 5.48 14:03
13-05-2020 NSE 199,994 939.25 18.78 11:33
13-05-2020 NSE 141,757 940.00 13.33 11:00
13-05-2020 NSE 192,070 940.35 18.06 10:35
13-05-2020 NSE 53,545 951.25 5.09 09:15
12-05-2020 BSE 100,060 879.60 8.8 11:39
12-05-2020 BSE 78,958 880.00 6.95 10:35
12-05-2020 BSE 58,257 880.20 5.13 10:41
12-05-2020 BSE 200,000 881.00 17.62 12:24
12-05-2020 BSE 100,075 882.90 8.84 10:26
12-05-2020 NSE 66,533 879.15 5.85 11:36
12-05-2020 NSE 76,477 880.00 6.73 09:54
12-05-2020 NSE 83,740 880.60 7.37 09:54
12-05-2020 NSE 102,755 880.90 9.05 10:25
12-05-2020 NSE 63,322 881.50 5.58 09:53
12-05-2020 NSE 69,909 884.00 6.18 13:31
12-05-2020 NSE 58,667 885.50 5.19 14:04
12-05-2020 NSE 56,549 886.15 5.01 10:53
12-05-2020 NSE 75,453 887.25 6.69 14:08
12-05-2020 NSE 85,564 893.75 7.65 14:15
12-05-2020 NSE 76,153 903.15 6.88 14:49
11-05-2020 NSE 70,336 933.45 6.57 11:31
11-05-2020 NSE 98,243 936.90 9.2 10:24
11-05-2020 NSE 172,781 948.05 16.38 10:07
08-05-2020 NSE 53,993 928.65 5.01 14:51
07-05-2020 NSE 116,504 922.75 10.75 13:41
06-05-2020 BSE 68,494 941.95 6.45 13:22
06-05-2020 NSE 83,894 945.80 7.93 12:07
06-05-2020 NSE 75,561 947.95 7.16 15:21
06-05-2020 NSE 59,036 949.00 5.6 13:37
05-05-2020 NSE 75,614 929.70 7.03 12:12
05-05-2020 NSE 171,166 937.50 16.05 09:44
04-05-2020 BSE 231,224 935.50 21.63 09:41
04-05-2020 NSE 69,347 925.85 6.42 14:03
04-05-2020 NSE 69,716 929.05 6.48 12:52
04-05-2020 NSE 60,723 930.35 5.65 10:00
04-05-2020 NSE 53,588 940.00 5.04 10:56
04-05-2020 NSE 58,904 940.60 5.54 09:20
30-04-2020 NSE 54,431 993.75 5.41 14:56
30-04-2020 NSE 55,475 1000.60 5.55 13:04
30-04-2020 NSE 51,010 1003.25 5.12 13:03
30-04-2020 NSE 54,716 1012.15 5.54 10:05
30-04-2020 NSE 53,469 1013.70 5.42 12:31
30-04-2020 NSE 87,718 1014.75 8.9 12:01
29-04-2020 NSE 55,075 945.60 5.21 11:03
29-04-2020 NSE 56,447 947.50 5.35 11:51
29-04-2020 NSE 67,264 948.30 6.38 10:14
29-04-2020 NSE 56,427 948.80 5.35 11:58
29-04-2020 NSE 70,712 949.35 6.71 09:15
29-04-2020 NSE 105,714 949.60 10.04 11:24
29-04-2020 NSE 61,241 949.85 5.82 11:18
29-04-2020 NSE 55,465 950.10 5.27 12:31
29-04-2020 NSE 200,311 950.60 19.04 10:19
29-04-2020 NSE 509,994 950.80 48.49 10:17
29-04-2020 NSE 57,001 950.95 5.42 10:21
29-04-2020 NSE 68,871 951.00 6.55 12:43
29-04-2020 NSE 60,489 952.25 5.76 09:54
29-04-2020 NSE 59,713 958.50 5.72 13:24
29-04-2020 NSE 82,944 959.80 7.96 12:59
29-04-2020 NSE 100,712 960.35 9.67 13:16
29-04-2020 NSE 52,119 961.00 5.01 13:45
29-04-2020 NSE 56,069 961.40 5.39 13:46
29-04-2020 NSE 101,118 962.05 9.73 13:29
29-04-2020 NSE 55,587 962.10 5.35 14:04
29-04-2020 NSE 57,762 965.00 5.57 13:31
29-04-2020 NSE 101,373 965.85 9.79 14:06
29-04-2020 NSE 68,654 967.65 6.64 14:16
29-04-2020 NSE 54,880 968.00 5.31 15:27
29-04-2020 NSE 52,015 973.20 5.06 15:24
29-04-2020 NSE 89,959 977.00 8.79 15:23
29-04-2020 NSE 67,668 978.10 6.62 15:15
29-04-2020 NSE 102,857 979.40 10.07 14:37
29-04-2020 NSE 56,419 983.50 5.55 15:02
28-04-2020 NSE 54,891 922.05 5.06 12:37
28-04-2020 NSE 640,446 931.05 59.63 11:21
28-04-2020 NSE 67,106 932.50 6.26 11:22
27-04-2020 NSE 71,581 936.95 6.71 13:37
24-04-2020 NSE 255,376 929.65 23.74 09:42
24-04-2020 NSE 151,774 930.60 14.12 09:43
24-04-2020 NSE 102,245 931.15 9.52 09:57
24-04-2020 NSE 100,456 932.05 9.36 11:48
24-04-2020 NSE 76,716 936.00 7.18 12:14
23-04-2020 BSE 200,000 931.05 18.62 10:21
23-04-2020 NSE 101,954 923.90 9.42 09:22
23-04-2020 NSE 101,382 925.15 9.38 09:37
23-04-2020 NSE 60,119 930.40 5.59 10:39
23-04-2020 NSE 206,970 931.85 19.29 10:39
23-04-2020 NSE 54,911 931.90 5.12 10:32
23-04-2020 NSE 57,561 936.30 5.39 11:18
22-04-2020 NSE 86,292 909.75 7.85 10:28
22-04-2020 NSE 95,852 910.00 8.72 10:00
22-04-2020 NSE 97,468 910.20 8.87 09:42
22-04-2020 NSE 101,049 910.20 9.2 10:27
22-04-2020 NSE 101,341 910.75 9.23 10:10
22-04-2020 NSE 58,263 913.15 5.32 13:31
22-04-2020 NSE 225,000 916.40 20.62 13:36
22-04-2020 NSE 200,890 916.75 18.42 13:46
22-04-2020 NSE 95,604 917.70 8.77 10:46
22-04-2020 NSE 136,419 918.50 12.53 12:13
22-04-2020 NSE 230,874 918.90 21.22 13:19
22-04-2020 NSE 143,660 918.95 13.2 10:59
22-04-2020 NSE 142,142 919.10 13.06 11:23
22-04-2020 NSE 230,596 919.30 21.2 12:59
22-04-2020 NSE 140,418 919.50 12.91 12:33
22-04-2020 NSE 226,597 919.75 20.84 12:43
22-04-2020 NSE 143,938 920.00 13.24 11:45
22-04-2020 NSE 204,666 920.00 18.83 14:07
22-04-2020 NSE 148,284 920.20 13.65 11:59
22-04-2020 NSE 144,234 920.65 13.28 11:20
22-04-2020 NSE 54,554 924.25 5.04 14:10
22-04-2020 NSE 223,246 926.30 20.68 14:29
22-04-2020 NSE 226,096 927.45 20.97 14:41
22-04-2020 NSE 123,529 927.65 11.46 14:19
22-04-2020 NSE 221,366 927.90 20.54 15:15
22-04-2020 NSE 104,077 928.00 9.66 14:19
22-04-2020 NSE 307,346 928.00 28.52 15:24
22-04-2020 NSE 206,514 929.30 19.19 15:24
22-04-2020 NSE 222,839 930.90 20.74 15:00
22-04-2020 NSE 62,261 931.10 5.8 14:33
21-04-2020 BSE 70,832 925.60 6.56 10:34
21-04-2020 BSE 142,365 925.65 13.18 10:34
21-04-2020 NSE 70,248 921.00 6.47 12:35
20-04-2020 NSE 128,702 936.95 12.06 11:23
20-04-2020 NSE 79,213 938.40 7.43 11:23
20-04-2020 NSE 82,641 940.00 7.77 11:17
20-04-2020 NSE 156,531 945.00 14.79 12:26
20-04-2020 NSE 71,113 945.00 6.72 13:23
20-04-2020 NSE 88,200 945.25 8.34 11:54
20-04-2020 NSE 75,100 947.75 7.12 14:33
20-04-2020 NSE 84,998 951.00 8.08 14:21
20-04-2020 NSE 71,206 954.75 6.8 09:15
20-04-2020 NSE 66,616 959.55 6.39 09:26
17-04-2020 BSE 1,000,145 916.00 91.61 09:30
17-04-2020 BSE 1,000,070 916.55 91.66 09:18
17-04-2020 NSE 79,031 901.50 7.12 10:35
17-04-2020 NSE 124,662 902.50 11.25 11:05
17-04-2020 NSE 590,098 906.60 53.5 11:56
17-04-2020 NSE 83,768 910.55 7.63 11:11
17-04-2020 NSE 71,967 915.00 6.58 09:15
17-04-2020 NSE 61,336 919.40 5.64 09:18
16-04-2020 NSE 68,226 858.45 5.86 10:52
16-04-2020 NSE 180,746 869.25 15.71 12:46
16-04-2020 NSE 250,488 869.65 21.78 12:13
16-04-2020 NSE 200,408 869.70 17.43 11:35
16-04-2020 NSE 214,094 870.00 18.63 11:38
16-04-2020 NSE 101,410 871.20 8.83 11:27
16-04-2020 NSE 203,884 874.50 17.83 09:18
16-04-2020 NSE 102,166 886.20 9.05 15:28
15-04-2020 BSE 100,000 900.00 9 10:09
15-04-2020 NSE 57,835 884.65 5.12 13:16
15-04-2020 NSE 59,797 889.65 5.32 13:07
15-04-2020 NSE 64,876 890.15 5.77 12:53
15-04-2020 NSE 111,645 892.75 9.97 11:47
15-04-2020 NSE 142,787 901.15 12.87 11:18
15-04-2020 NSE 66,763 901.55 6.02 09:21
15-04-2020 NSE 114,939 910.00 10.46 09:17
13-04-2020 BSE 99,960 890.00 8.9 14:22
13-04-2020 NSE 435,042 895.50 38.96 15:14
13-04-2020 NSE 123,620 897.20 11.09 13:50
13-04-2020 NSE 58,147 900.05 5.23 10:30
13-04-2020 NSE 68,023 917.95 6.24 11:36
09-04-2020 NSE 201,001 920.55 18.5 10:40
08-04-2020 NSE 151,536 868.30 13.16 09:23
08-04-2020 NSE 104,980 881.20 9.25 09:34
08-04-2020 NSE 138,202 887.15 12.26 14:06
08-04-2020 NSE 435,200 895.20 38.96 13:53
08-04-2020 NSE 101,597 933.45 9.48 10:33
07-04-2020 NSE 127,181 856.60 10.89 11:22
07-04-2020 NSE 76,696 856.80 6.57 09:48
07-04-2020 NSE 78,610 857.00 6.74 11:32
07-04-2020 NSE 305,519 858.45 26.23 09:45
07-04-2020 NSE 79,788 860.05 6.86 11:11
07-04-2020 NSE 67,096 873.50 5.86 12:30
07-04-2020 NSE 1,715,055 877.70 150.53 13:50
07-04-2020 NSE 1,600,250 887.95 142.09 14:02
07-04-2020 NSE 72,947 892.55 6.51 14:48
07-04-2020 NSE 64,991 896.35 5.83 15:10
03-04-2020 NSE 69,887 820.05 5.73 14:01
03-04-2020 NSE 1,182,634 828.75 98.01 10:41
03-04-2020 NSE 382,651 828.90 31.72 09:56
03-04-2020 NSE 1,007,553 828.95 83.52 09:54
03-04-2020 NSE 150,927 836.35 12.62 13:36
01-04-2020 BSE 212,626 825.00 17.54 11:31
01-04-2020 NSE 72,734 825.40 6 10:42
01-04-2020 NSE 501,033 829.95 41.58 15:17
01-04-2020 NSE 503,556 830.00 41.8 13:22
31-03-2020 BSE 635,258 858.20 54.52 12:21
31-03-2020 BSE 662,792 867.75 57.51 14:50
31-03-2020 NSE 259,062 849.95 22.02 10:07
31-03-2020 NSE 217,235 853.50 18.54 10:48
30-03-2020 NSE 93,894 860.70 8.08 11:35
27-03-2020 NSE 86,666 963.35 8.35 09:16
26-03-2020 BSE 59,181 900.50 5.33 15:08
26-03-2020 NSE 90,368 903.65 8.17 15:09
25-03-2020 BSE 693,632 770.75 53.46 11:39
25-03-2020 BSE 110,617 773.45 8.56 11:30
25-03-2020 BSE 112,772 778.20 8.78 09:27
25-03-2020 BSE 112,831 779.80 8.8 09:30
25-03-2020 NSE 60,879 859.45 5.23 15:24
23-03-2020 NSE 140,481 798.50 11.22 09:55
23-03-2020 NSE 130,187 801.00 10.43 10:57
20-03-2020 BSE 87,022 906.00 7.88 13:29
20-03-2020 NSE 90,765 855.40 7.76 14:11
20-03-2020 NSE 201,638 855.70 17.25 10:01
20-03-2020 NSE 206,037 858.50 17.69 11:46
20-03-2020 NSE 86,557 871.40 7.54 12:10
20-03-2020 NSE 78,016 879.60 6.86 15:13
20-03-2020 NSE 101,955 881.50 8.99 15:14
20-03-2020 NSE 61,650 887.25 5.47 13:02
20-03-2020 NSE 101,964 900.75 9.18 13:37
19-03-2020 NSE 62,923 800.20 5.04 09:21
19-03-2020 NSE 65,912 809.95 5.34 09:17
19-03-2020 NSE 72,577 828.05 6.01 11:01
19-03-2020 NSE 60,391 859.40 5.19 12:38
19-03-2020 NSE 57,767 872.40 5.04 12:27
19-03-2020 NSE 75,312 882.50 6.65 13:37
19-03-2020 NSE 75,786 886.25 6.72 13:36
18-03-2020 NSE 61,301 873.90 5.36 15:11
18-03-2020 NSE 103,801 898.20 9.32 14:54
18-03-2020 NSE 102,637 930.50 9.55 13:44
17-03-2020 BSE 63,634 980.95 6.24 14:42
17-03-2020 BSE 116,069 992.05 11.51 13:02
17-03-2020 NSE 100,820 977.70 9.86 13:58
17-03-2020 NSE 517,108 980.25 50.69 14:46
17-03-2020 NSE 100,241 983.30 9.86 11:23
17-03-2020 NSE 425,791 983.90 41.89 13:44
17-03-2020 NSE 74,103 989.80 7.33 13:30
17-03-2020 NSE 62,752 992.00 6.22 10:11
17-03-2020 NSE 66,786 993.40 6.63 10:14
16-03-2020 NSE 57,891 1005.65 5.82 12:34
16-03-2020 NSE 89,865 1019.85 9.16 11:30
13-03-2020 BSE 200,207 974.70 19.51 09:17
13-03-2020 BSE 200,000 975.90 19.52 09:18
13-03-2020 BSE 353,129 977.20 34.51 09:16
13-03-2020 BSE 628,231 1023.25 64.28 12:11
13-03-2020 BSE 350,000 1026.00 35.91 12:25
13-03-2020 BSE 117,218 1027.00 12.04 10:33
13-03-2020 NSE 56,088 947.60 5.31 10:21
13-03-2020 NSE 76,132 970.15 7.39 10:22
13-03-2020 NSE 402,053 1026.00 41.25 12:10
13-03-2020 NSE 53,326 1032.95 5.51 12:39
13-03-2020 NSE 53,027 1033.45 5.48 10:47
13-03-2020 NSE 54,131 1049.30 5.68 13:02
12-03-2020 BSE 50,654 1052.60 5.33 10:50
12-03-2020 BSE 50,108 1060.00 5.31 10:36
12-03-2020 BSE 50,019 1062.50 5.31 10:18
12-03-2020 BSE 75,101 1063.35 7.99 10:09
12-03-2020 NSE 330,049 1032.30 34.07 11:22
12-03-2020 NSE 80,465 1033.20 8.31 15:24
12-03-2020 NSE 522,837 1034.00 54.06 14:00
12-03-2020 NSE 260,826 1035.30 27 13:56
12-03-2020 NSE 63,630 1049.00 6.67 10:52
12-03-2020 NSE 57,302 1058.00 6.06 10:31
11-03-2020 NSE 53,206 1094.00 5.82 10:01
11-03-2020 NSE 256,185 1098.55 28.14 10:15
11-03-2020 NSE 50,358 1099.00 5.53 10:30
11-03-2020 NSE 500,797 1100.00 55.09 11:26
11-03-2020 NSE 250,716 1108.15 27.78 13:48
11-03-2020 NSE 630,940 1108.25 69.92 13:19
11-03-2020 NSE 620,165 1108.40 68.74 13:48
11-03-2020 NSE 46,895 1114.60 5.23 14:59
09-03-2020 BSE 164,829 1077.15 17.75 13:28
09-03-2020 BSE 205,836 1077.25 22.17 13:27
09-03-2020 BSE 120,830 1098.75 13.28 11:49
09-03-2020 BSE 616,000 1100.00 67.76 15:06
09-03-2020 NSE 75,171 1086.00 8.16 14:17
09-03-2020 NSE 60,219 1092.60 6.58 12:49
09-03-2020 NSE 246,764 1098.30 27.1 12:37
09-03-2020 NSE 47,356 1100.60 5.21 09:18
09-03-2020 NSE 66,302 1107.70 7.34 15:11
06-03-2020 NSE 100,481 1118.55 11.24 10:25
06-03-2020 NSE 52,692 1133.20 5.97 13:15
05-03-2020 BSE 50,000 1151.75 5.76 15:04
05-03-2020 BSE 50,580 1154.45 5.84 09:42
05-03-2020 BSE 119,447 1154.45 13.79 09:49
05-03-2020 BSE 61,135 1155.00 7.06 10:33
05-03-2020 BSE 261,456 1155.00 30.2 10:34
05-03-2020 BSE 148,483 1155.15 17.15 09:50
05-03-2020 NSE 73,991 1144.85 8.47 14:38
05-03-2020 NSE 68,919 1155.25 7.96 10:33
04-03-2020 NSE 53,305 1141.30 6.08 13:48
04-03-2020 NSE 192,656 1142.50 22.01 14:49
04-03-2020 NSE 53,205 1144.00 6.09 13:08
04-03-2020 NSE 101,983 1149.45 11.72 15:10
04-03-2020 NSE 51,689 1155.90 5.97 12:06
04-03-2020 NSE 318,918 1157.00 36.9 11:53
04-03-2020 NSE 648,717 1157.70 75.1 11:27
04-03-2020 NSE 84,159 1169.85 9.85 09:15
03-03-2020 NSE 48,386 1173.85 5.68 11:23
03-03-2020 NSE 52,542 1177.60 6.19 10:18
03-03-2020 NSE 42,585 1178.90 5.02 13:48
03-03-2020 NSE 300,265 1180.50 35.45 10:01
03-03-2020 NSE 565,020 1180.75 66.71 09:21
03-03-2020 NSE 43,664 1181.35 5.16 15:16
03-03-2020 NSE 252,225 1181.60 29.8 09:18
03-03-2020 NSE 220,182 1182.20 26.03 15:07
02-03-2020 NSE 58,044 1175.55 6.82 15:18
02-03-2020 NSE 51,023 1192.55 6.08 13:56
29-02-2020 NSE 330,388 1174.00 38.79 13:32
27-02-2020 BSE 51,010 1186.90 6.05 11:48
27-02-2020 BSE 513,578 1189.40 61.08 12:21
27-02-2020 BSE 797,824 1192.25 95.12 13:28
27-02-2020 NSE 70,341 1189.95 8.37 12:19
27-02-2020 NSE 231,508 1191.10 27.57 13:00
27-02-2020 NSE 203,818 1191.30 24.28 13:15
27-02-2020 NSE 64,279 1200.95 7.72 15:09
26-02-2020 BSE 75,000 1191.00 8.93 14:31
26-02-2020 NSE 52,648 1191.75 6.27 10:09
24-02-2020 NSE 99,692 1205.00 12.01 11:57
24-02-2020 NSE 90,007 1205.45 10.85 11:35
24-02-2020 NSE 60,332 1206.90 7.28 09:32
20-02-2020 NSE 100,934 1219.75 12.31 10:45
20-02-2020 NSE 50,342 1220.20 6.14 09:43
19-02-2020 NSE 115,072 1216.80 14 12:16
19-02-2020 NSE 196,978 1219.00 24.01 12:33
19-02-2020 NSE 400,419 1220.00 48.85 10:51
19-02-2020 NSE 100,449 1227.50 12.33 15:22
19-02-2020 NSE 202,425 1228.45 24.87 15:23
18-02-2020 NSE 65,002 1206.00 7.84 12:49
18-02-2020 NSE 50,189 1208.55 6.07 10:21
18-02-2020 NSE 450,813 1209.90 54.54 10:03
17-02-2020 NSE 198,922 1217.05 24.21 15:03
17-02-2020 NSE 60,693 1217.75 7.39 15:09
17-02-2020 NSE 61,617 1226.10 7.55 10:17
14-02-2020 NSE 158,932 1218.85 19.37 13:22
14-02-2020 NSE 254,319 1219.50 31.01 13:21
14-02-2020 NSE 124,292 1240.70 15.42 09:58
14-02-2020 NSE 85,836 1240.95 10.65 10:06
14-02-2020 NSE 124,623 1242.45 15.48 09:52
14-02-2020 NSE 72,113 1243.00 8.96 10:27
13-02-2020 BSE 1,565,078 1236.90 193.58 12:42
13-02-2020 BSE 150,914 1236.90 18.67 12:50
13-02-2020 NSE 242,077 1245.20 30.14 09:17
12-02-2020 NSE 75,247 1251.00 9.41 10:44
11-02-2020 NSE 924,636 1248.65 115.45 10:36
10-02-2020 BSE 728,616 1236.50 90.09 09:17
06-02-2020 NSE 290,839 1240.00 36.06 13:16
06-02-2020 NSE 500,495 1240.05 62.06 10:52
06-02-2020 NSE 501,021 1241.85 62.22 10:41
05-02-2020 BSE 109,529 1231.85 13.49 11:57
05-02-2020 NSE 50,510 1235.00 6.24 11:47
05-02-2020 NSE 550,139 1236.00 68 11:25
05-02-2020 NSE 206,554 1236.00 25.53 11:28
05-02-2020 NSE 205,452 1239.00 25.46 11:16
04-02-2020 BSE 172,904 1225.55 21.19 13:10
04-02-2020 BSE 170,991 1225.75 20.96 12:57
04-02-2020 NSE 45,508 1218.85 5.55 10:05
04-02-2020 NSE 52,926 1219.10 6.45 10:07
04-02-2020 NSE 46,652 1220.50 5.69 10:03
04-02-2020 NSE 68,003 1222.55 8.31 10:28
04-02-2020 NSE 200,900 1225.60 24.62 13:15
04-02-2020 NSE 267,945 1228.10 32.91 13:20
04-02-2020 NSE 41,868 1232.05 5.16 14:34
30-01-2020 NSE 103,314 1219.60 12.6 12:46
30-01-2020 NSE 101,241 1220.30 12.35 13:12
30-01-2020 NSE 100,027 1223.80 12.24 14:07
29-01-2020 BSE 127,355 1223.55 15.58 09:17
29-01-2020 NSE 222,892 1231.50 27.45 09:53
29-01-2020 NSE 98,799 1236.40 12.22 11:28
28-01-2020 NSE 186,598 1219.70 22.76 10:45
28-01-2020 NSE 67,328 1223.60 8.24 10:54
27-01-2020 NSE 100,684 1214.00 12.22 15:06
27-01-2020 NSE 71,430 1215.00 8.68 14:40
27-01-2020 NSE 41,538 1216.35 5.05 14:09
27-01-2020 NSE 50,059 1216.45 6.09 14:03
27-01-2020 NSE 80,635 1224.60 9.87 11:21
27-01-2020 NSE 160,167 1225.00 19.62 12:03
27-01-2020 NSE 43,997 1228.65 5.41 09:26
24-01-2020 BSE 98,424 1254.00 12.34 14:19
24-01-2020 NSE 81,559 1242.00 10.13 15:25
23-01-2020 NSE 43,080 1240.00 5.34 09:24
23-01-2020 NSE 41,767 1240.10 5.18 10:32
22-01-2020 BSE 302,317 1251.35 37.83 09:24
22-01-2020 NSE 44,417 1240.00 5.51 14:06
22-01-2020 NSE 215,085 1241.00 26.69 13:45
22-01-2020 NSE 219,113 1241.95 27.21 11:45
22-01-2020 NSE 218,493 1241.95 27.14 13:57
22-01-2020 NSE 210,015 1242.00 26.08 11:59
22-01-2020 NSE 43,961 1242.50 5.46 12:42
22-01-2020 NSE 63,060 1242.75 7.84 10:22
22-01-2020 NSE 200,496 1243.75 24.94 10:45
22-01-2020 NSE 125,230 1244.70 15.59 09:35
22-01-2020 NSE 200,151 1247.00 24.96 10:05
22-01-2020 NSE 100,792 1247.25 12.57 09:43
22-01-2020 NSE 44,979 1248.25 5.61 09:15
22-01-2020 NSE 129,229 1249.40 16.15 09:26
22-01-2020 NSE 100,912 1251.75 12.63 09:19
22-01-2020 NSE 103,973 1252.50 13.02 09:17
21-01-2020 NSE 49,325 1242.00 6.13 09:37
21-01-2020 NSE 75,153 1243.15 9.34 14:06
21-01-2020 NSE 134,214 1244.00 16.7 11:51
21-01-2020 NSE 85,758 1247.50 10.7 10:10
21-01-2020 NSE 50,007 1248.00 6.24 10:10
20-01-2020 NSE 48,738 1253.70 6.11 14:49
20-01-2020 NSE 116,464 1255.05 14.62 11:02
20-01-2020 NSE 157,470 1261.00 19.86 12:08
20-01-2020 NSE 123,294 1270.45 15.66 09:33
20-01-2020 NSE 100,438 1275.65 12.81 09:30
20-01-2020 NSE 41,584 1278.50 5.32 09:23
20-01-2020 NSE 156,066 1278.85 19.96 09:22
17-01-2020 NSE 68,922 1274.90 8.79 10:45
17-01-2020 NSE 107,960 1275.70 13.77 09:57
17-01-2020 NSE 100,101 1275.70 12.77 12:18
17-01-2020 NSE 164,116 1275.75 20.94 11:14
17-01-2020 NSE 658,262 1275.85 83.98 09:56
17-01-2020 NSE 51,850 1276.00 6.62 09:44
17-01-2020 NSE 63,986 1276.00 8.16 11:29
17-01-2020 NSE 55,581 1278.00 7.1 09:29
17-01-2020 NSE 152,683 1279.00 19.53 13:23
17-01-2020 NSE 50,862 1279.20 6.51 13:27
16-01-2020 BSE 266,645 1280.25 34.14 11:04
16-01-2020 BSE 96,387 1285.95 12.39 09:52
16-01-2020 BSE 100,000 1287.20 12.87 09:19
16-01-2020 NSE 250,018 1280.20 32.01 12:03
15-01-2020 NSE 104,133 1276.90 13.3 12:56
15-01-2020 NSE 200,722 1278.00 25.65 12:31
15-01-2020 NSE 48,387 1283.95 6.21 14:55
14-01-2020 BSE 3,024,734 1287.50 389.43 14:39
14-01-2020 NSE 54,104 1282.00 6.94 10:33
14-01-2020 NSE 101,364 1283.00 13.01 11:42
14-01-2020 NSE 80,941 1290.75 10.45 15:01
13-01-2020 BSE 135,236 1284.75 17.37 09:48
13-01-2020 BSE 3,146,877 1287.25 405.08 15:07
13-01-2020 NSE 130,551 1291.30 16.86 13:14
09-01-2020 NSE 84,478 1275.00 10.77 13:01
08-01-2020 BSE 1,000,094 1242.40 124.25 09:17
08-01-2020 BSE 500,118 1242.90 62.16 09:19
08-01-2020 BSE 347,574 1246.50 43.33 09:16
08-01-2020 BSE 200,000 1255.00 25.1 10:35
08-01-2020 NSE 61,730 1258.10 7.77 10:46
07-01-2020 BSE 150,000 1263.90 18.96 09:16
07-01-2020 BSE 117,910 1267.65 14.95 09:46
07-01-2020 BSE 152,459 1270.30 19.37 09:22
07-01-2020 NSE 83,833 1262.70 10.59 10:43
07-01-2020 NSE 681,044 1267.65 86.33 09:34
06-01-2020 BSE 127,285 1252.10 15.94 09:33
06-01-2020 BSE 300,122 1253.65 37.62 09:32
06-01-2020 NSE 44,335 1248.75 5.54 10:46
03-01-2020 BSE 253,269 1267.15 32.09 14:44
03-01-2020 BSE 735,431 1272.60 93.59 10:17
03-01-2020 NSE 60,255 1270.15 7.65 10:26
01-01-2020 NSE 151,053 1273.10 19.23 10:26
01-01-2020 NSE 151,766 1273.50 19.33 10:28
30-12-2019 BSE 250,039 1277.05 31.93 11:46
30-12-2019 BSE 300,000 1280.75 38.42 15:02
27-12-2019 NSE 40,599 1275.00 5.18 14:49
23-12-2019 NSE 100,403 1292.85 12.98 09:57
23-12-2019 NSE 40,149 1299.00 5.22 12:23
23-12-2019 NSE 217,026 1300.10 28.22 10:43
23-12-2019 NSE 67,074 1300.75 8.72 12:33
19-12-2019 NSE 100,013 1297.90 12.98 10:54
19-12-2019 NSE 50,700 1300.75 6.59 11:01
18-12-2019 BSE 72,880 1279.45 9.32 09:39
18-12-2019 NSE 40,715 1284.95 5.23 12:37
18-12-2019 NSE 84,188 1290.15 10.86 12:50
18-12-2019 NSE 40,137 1298.00 5.21 14:49
17-12-2019 NSE 47,265 1270.20 6 12:33
16-12-2019 BSE 72,785 1251.05 9.11 13:22
16-12-2019 NSE 75,040 1252.65 9.4 12:13
16-12-2019 NSE 52,205 1254.95 6.55 10:44
16-12-2019 NSE 76,160 1256.00 9.57 10:04
13-12-2019 NSE 54,600 1266.55 6.92 10:01
13-12-2019 NSE 63,500 1267.00 8.05 10:09
13-12-2019 NSE 53,127 1267.05 6.73 10:36
13-12-2019 NSE 50,000 1268.00 6.34 11:02
13-12-2019 NSE 40,385 1269.95 5.13 14:53
12-12-2019 NSE 700,006 85.50 5.99 13:23
12-12-2019 NSE 44,392 1259.90 5.59 10:09
12-12-2019 NSE 50,300 1260.25 6.34 11:48
12-12-2019 NSE 50,751 1261.50 6.4 12:18
12-12-2019 NSE 50,178 1261.55 6.33 11:31
12-12-2019 NSE 53,306 1262.05 6.73 13:13
11-12-2019 NSE 151,552 1245.15 18.87 13:17
10-12-2019 NSE 70,665 1248.05 8.82 13:03
10-12-2019 NSE 98,978 1248.70 12.36 13:03
09-12-2019 NSE 150,040 1241.50 18.63 13:38
05-12-2019 NSE 54,543 1241.45 6.77 15:22
05-12-2019 NSE 58,776 1243.10 7.31 15:21
05-12-2019 NSE 56,050 1247.45 6.99 15:18
04-12-2019 NSE 63,700 1237.00 7.88 13:44
04-12-2019 NSE 75,031 1237.85 9.29 13:22
04-12-2019 NSE 101,533 1238.55 12.58 13:57
04-12-2019 NSE 58,481 1239.95 7.25 14:06
04-12-2019 NSE 102,978 1240.00 12.77 14:17
04-12-2019 NSE 115,058 1243.75 14.31 12:29
04-12-2019 NSE 451,280 1245.50 56.21 11:19
02-12-2019 NSE 517,183 1260.85 65.21 11:39
02-12-2019 NSE 62,126 1263.55 7.85 11:37
02-12-2019 NSE 50,028 1264.00 6.32 11:26
29-11-2019 NSE 66,266 1260.00 8.35 14:07
29-11-2019 NSE 41,287 1265.30 5.22 15:00
29-11-2019 NSE 44,540 1268.85 5.65 15:01
29-11-2019 NSE 46,283 1270.45 5.88 15:02
29-11-2019 NSE 43,083 1272.65 5.48 15:03
29-11-2019 NSE 40,226 1272.85 5.12 15:09
29-11-2019 NSE 43,520 1273.95 5.54 15:18
29-11-2019 NSE 46,047 1274.05 5.87 15:11
29-11-2019 NSE 41,586 1274.10 5.3 15:12
29-11-2019 NSE 51,592 1274.15 6.57 15:13
29-11-2019 NSE 40,262 1274.20 5.13 15:17
29-11-2019 NSE 41,891 1274.20 5.34 15:19
29-11-2019 NSE 40,126 1274.65 5.11 15:15
29-11-2019 NSE 39,960 1274.75 5.09 15:16
29-11-2019 NSE 40,114 1274.80 5.11 15:14
29-11-2019 NSE 52,734 1274.90 6.72 15:10
29-11-2019 NSE 39,568 1275.05 5.05 15:08
29-11-2019 NSE 41,200 1275.30 5.25 15:24
29-11-2019 NSE 42,158 1275.35 5.38 15:04
29-11-2019 NSE 40,949 1275.60 5.22 15:20
29-11-2019 NSE 44,927 1275.70 5.73 15:23
29-11-2019 NSE 43,166 1276.00 5.51 15:04
29-11-2019 NSE 39,525 1276.20 5.04 15:22
29-11-2019 NSE 44,309 1276.50 5.66 15:05
29-11-2019 NSE 39,248 1276.55 5.01 15:21
29-11-2019 NSE 43,546 1276.65 5.56 15:07
29-11-2019 NSE 39,513 1278.70 5.05 15:06
28-11-2019 NSE 48,939 1268.00 6.21 14:13
28-11-2019 NSE 53,296 1268.10 6.76 14:10
28-11-2019 NSE 85,361 1269.60 10.84 13:24
26-11-2019 NSE 41,928 1270.75 5.33 14:37
25-11-2019 BSE 572,597 1270.85 72.77 14:37
25-11-2019 BSE 600,310 1271.05 76.3 14:37
21-11-2019 NSE 44,323 1286.00 5.7 13:26
19-11-2019 NSE 39,459 1270.50 5.01 13:13
19-11-2019 NSE 100,152 1270.60 12.73 11:03
19-11-2019 NSE 100,676 1272.10 12.81 11:36
18-11-2019 NSE 150,144 1261.80 18.95 13:36
18-11-2019 NSE 200,127 1268.90 25.39 10:50
15-11-2019 BSE 42,827 1280.95 5.49 13:22
15-11-2019 NSE 76,480 1278.00 9.77 15:00
15-11-2019 NSE 121,442 1280.00 15.54 11:26
13-11-2019 NSE 300,117 1260.00 37.81 12:50
13-11-2019 NSE 50,086 1262.60 6.32 13:13
11-11-2019 NSE 60,219 1258.85 7.58 12:55
11-11-2019 NSE 60,124 1259.55 7.57 12:19
11-11-2019 NSE 2,386,781 1264.95 301.92 15:15
08-11-2019 NSE 40,357 1258.90 5.08 10:13
08-11-2019 NSE 152,669 1259.30 19.23 10:25
08-11-2019 NSE 250,240 1260.80 31.55 13:48
07-11-2019 NSE 118,327 1256.75 14.87 10:39
07-11-2019 NSE 306,182 1257.50 38.5 12:30
07-11-2019 NSE 57,336 1266.00 7.26 14:01
06-11-2019 NSE 273,615 1233.30 33.74 09:28
06-11-2019 NSE 110,327 1244.05 13.73 12:41
06-11-2019 NSE 55,567 1246.00 6.92 12:23
06-11-2019 NSE 101,455 1250.55 12.69 14:09
05-11-2019 NSE 451,060 1230.70 55.51 13:54
05-11-2019 NSE 175,194 1231.05 21.57 13:26
05-11-2019 NSE 255,389 1238.90 31.64 09:32
05-11-2019 NSE 387,943 1239.05 48.07 11:32
01-11-2019 NSE 121,831 1229.95 14.98 10:48
01-11-2019 NSE 50,195 1231.75 6.18 10:15
01-11-2019 NSE 51,384 1233.15 6.34 11:09
31-10-2019 NSE 204,174 1255.95 25.64 09:19
31-10-2019 NSE 49,622 1260.50 6.25 11:38
31-10-2019 NSE 40,341 1262.00 5.09 09:44
29-10-2019 BSE 84,889 1248.45 10.6 14:08
29-10-2019 BSE 112,152 1249.50 14.01 13:31
29-10-2019 NSE 157,898 1241.40 19.6 10:30
29-10-2019 NSE 40,989 1247.05 5.11 11:04
29-10-2019 NSE 177,021 1251.50 22.15 11:42
25-10-2019 BSE 1,260,540 1238.70 156.14 11:43
25-10-2019 BSE 156,190 1244.70 19.44 09:50
25-10-2019 NSE 73,278 1245.05 9.12 09:26
25-10-2019 NSE 210,473 1245.30 26.21 09:28
24-10-2019 NSE 49,856 1236.55 6.16 10:53
22-10-2019 NSE 46,951 1241.10 5.83 10:16
22-10-2019 NSE 84,008 1244.80 10.46 11:43
22-10-2019 NSE 62,309 1249.60 7.79 12:17
17-10-2019 NSE 82,522 1218.00 10.05 15:26
17-10-2019 NSE 62,566 1219.50 7.63 15:26
16-10-2019 NSE 81,152 1213.85 9.85 13:52
15-10-2019 NSE 52,071 1215.00 6.33 10:03
14-10-2019 NSE 43,950 1205.00 5.3 15:25
11-10-2019 NSE 51,164 1194.75 6.11 12:01
10-10-2019 NSE 50,043 1200.00 6.01 11:51
10-10-2019 NSE 50,304 1200.05 6.04 13:19
09-10-2019 NSE 50,032 1203.45 6.02 11:38
09-10-2019 NSE 139,660 1227.95 17.15 15:16
08-10-2019 NSE 46,582 1218.95 5.68 10:13
07-10-2019 BSE 51,234 1203.65 6.17 09:43
04-10-2019 NSE 53,883 1189.50 6.41 15:28
04-10-2019 NSE 81,679 1191.00 9.73 14:43
04-10-2019 NSE 100,407 1192.50 11.97 14:57
04-10-2019 NSE 50,457 1234.10 6.23 09:27
04-10-2019 NSE 50,732 1234.45 6.26 09:28
03-10-2019 NSE 50,913 1232.45 6.27 09:43
03-10-2019 NSE 220,488 1233.15 27.19 09:52
01-10-2019 NSE 50,024 1234.65 6.18 10:32
30-09-2019 NSE 55,612 1227.50 6.83 15:16
30-09-2019 NSE 60,497 1227.65 7.43 15:28
27-09-2019 NSE 114,099 1247.95 14.24 14:03
26-09-2019 NSE 47,550 1241.90 5.91 12:07
26-09-2019 NSE 51,121 1243.65 6.36 09:27
26-09-2019 NSE 45,230 1245.05 5.63 09:19
26-09-2019 NSE 201,623 1249.40 25.19 09:39
26-09-2019 NSE 65,345 1249.50 8.16 09:35
26-09-2019 NSE 51,340 1249.75 6.42 09:48
26-09-2019 NSE 105,440 1250.00 13.18 09:45
26-09-2019 NSE 71,664 1250.25 8.96 09:35
26-09-2019 NSE 127,146 1252.60 15.93 10:02
26-09-2019 NSE 66,610 1255.00 8.36 10:17
26-09-2019 NSE 141,591 1257.75 17.81 10:19
26-09-2019 NSE 100,002 1258.00 12.58 11:04
26-09-2019 NSE 103,473 1259.50 13.03 11:20
25-09-2019 BSE 200,202 1237.50 24.77 09:36
25-09-2019 BSE 50,000 1238.10 6.19 09:27
25-09-2019 NSE 61,578 1238.00 7.62 09:27
24-09-2019 BSE 100,000 1243.00 12.43 09:36
24-09-2019 BSE 200,013 1243.70 24.88 09:36
24-09-2019 NSE 60,022 1230.50 7.39 11:40
24-09-2019 NSE 52,569 1231.60 6.47 10:48
24-09-2019 NSE 50,508 1231.70 6.22 10:45
24-09-2019 NSE 66,301 1233.60 8.18 10:53
24-09-2019 NSE 50,109 1234.55 6.19 11:11
24-09-2019 NSE 153,531 1234.90 18.96 11:26
24-09-2019 NSE 50,015 1235.00 6.18 10:57
24-09-2019 NSE 50,009 1235.00 6.18 11:23
24-09-2019 NSE 105,222 1244.00 13.09 13:08
24-09-2019 NSE 51,972 1244.70 6.47 14:27
24-09-2019 NSE 50,565 1246.30 6.3 14:29
24-09-2019 NSE 42,932 1253.35 5.38 14:30
23-09-2019 NSE 101,062 1243.90 12.57 09:54
23-09-2019 NSE 48,843 1254.90 6.13 09:27
23-09-2019 NSE 54,182 1256.10 6.81 09:29
23-09-2019 NSE 50,290 1257.50 6.32 09:27
23-09-2019 NSE 67,753 1265.00 8.57 09:15
20-09-2019 BSE 578,713 1111.20 64.31 09:17
20-09-2019 NSE 189,115 1115.40 21.09 09:28
20-09-2019 NSE 164,279 1124.75 18.48 10:26
20-09-2019 NSE 45,550 1145.00 5.22 10:48
20-09-2019 NSE 74,689 1146.55 8.56 10:53
20-09-2019 NSE 55,020 1148.25 6.32 10:53
20-09-2019 NSE 102,809 1198.00 12.32 15:04
20-09-2019 NSE 101,401 1198.00 12.15 15:10
19-09-2019 NSE 100,077 1088.70 10.9 13:05
19-09-2019 NSE 90,511 1089.75 9.86 13:08
19-09-2019 NSE 50,000 1096.50 5.48 09:30
18-09-2019 BSE 100,076 2209.40 22.11 13:22
18-09-2019 NSE 100,006 2198.40 21.99 14:23
18-09-2019 NSE 40,017 2208.50 8.84 11:00
18-09-2019 NSE 40,128 2210.35 8.87 11:00
17-09-2019 NSE 93,281 2229.15 20.79 11:41
17-09-2019 NSE 25,068 2239.00 5.61 09:50
17-09-2019 NSE 25,019 2239.50 5.6 09:51
16-09-2019 BSE 389,952 2245.05 87.55 13:13
16-09-2019 NSE 50,300 2250.10 11.32 10:44
13-09-2019 NSE 22,883 2243.00 5.13 11:28
12-09-2019 NSE 23,215 2279.60 5.29 12:50
12-09-2019 NSE 25,177 2280.50 5.74 14:13
12-09-2019 NSE 30,031 2282.95 6.86 14:21
11-09-2019 NSE 40,530 2246.00 9.1 12:05
09-09-2019 BSE 140,921 2224.40 31.35 09:18
09-09-2019 BSE 108,138 2240.80 24.23 10:21
09-09-2019 BSE 91,413 2248.55 20.55 10:42
06-09-2019 NSE 175,064 2228.05 39.01 10:47
05-09-2019 NSE 29,579 2249.65 6.65 11:44
05-09-2019 NSE 100,722 2256.45 22.73 09:50
05-09-2019 NSE 30,250 2257.55 6.83 10:18
05-09-2019 NSE 100,232 2258.60 22.64 10:17
04-09-2019 NSE 263,000 2221.30 58.42 10:23
04-09-2019 NSE 23,679 2251.00 5.33 14:22
04-09-2019 NSE 25,271 2259.95 5.71 14:13
30-08-2019 NSE 25,836 2223.05 5.74 15:14
30-08-2019 NSE 23,781 2224.80 5.29 15:21
30-08-2019 NSE 24,180 2225.10 5.38 15:16
30-08-2019 NSE 26,555 2225.15 5.91 15:13
30-08-2019 NSE 25,352 2225.25 5.64 15:24
30-08-2019 NSE 23,571 2225.65 5.25 15:25
30-08-2019 NSE 23,102 2225.80 5.14 15:15
30-08-2019 NSE 22,725 2226.50 5.06 15:23
30-08-2019 NSE 24,826 2226.65 5.53 15:11
30-08-2019 NSE 23,877 2227.45 5.32 15:19
30-08-2019 NSE 22,648 2227.50 5.04 15:18
30-08-2019 NSE 22,886 2227.50 5.1 15:22
30-08-2019 NSE 24,097 2227.70 5.37 15:20
30-08-2019 NSE 22,957 2227.85 5.11 15:17
30-08-2019 NSE 23,019 2228.05 5.13 15:12
30-08-2019 NSE 23,554 2228.75 5.25 15:08
30-08-2019 NSE 24,197 2228.95 5.39 15:10
30-08-2019 NSE 22,945 2229.00 5.11 15:07
30-08-2019 NSE 26,082 2230.40 5.82 15:04
30-08-2019 NSE 22,796 2230.65 5.08 15:06
30-08-2019 NSE 28,922 2232.15 6.46 15:05
30-08-2019 NSE 24,365 2232.75 5.44 15:03
30-08-2019 NSE 26,147 2235.40 5.84 15:02
30-08-2019 NSE 22,937 2235.80 5.13 15:01
30-08-2019 NSE 100,178 2242.00 22.46 11:48
28-08-2019 NSE 25,105 2231.00 5.6 12:59
28-08-2019 NSE 115,273 2232.00 25.73 13:19
28-08-2019 NSE 24,447 2234.15 5.46 11:32
28-08-2019 NSE 159,179 2245.05 35.74 11:06
28-08-2019 NSE 23,602 2246.80 5.3 15:02
27-08-2019 NSE 40,125 2248.00 9.02 09:43
27-08-2019 NSE 32,731 2250.00 7.36 12:43
27-08-2019 NSE 25,383 2258.50 5.73 11:51
27-08-2019 NSE 36,048 2258.90 8.14 11:12
27-08-2019 NSE 50,300 2259.70 11.37 10:19
27-08-2019 NSE 25,252 2259.95 5.71 11:05
27-08-2019 NSE 50,017 2260.35 11.31 12:32
26-08-2019 NSE 32,378 2205.95 7.14 09:15
26-08-2019 NSE 25,870 2252.30 5.83 14:07
23-08-2019 NSE 31,630 2145.50 6.79 09:20
23-08-2019 NSE 26,534 2148.05 5.7 09:26
23-08-2019 NSE 78,113 2149.80 16.79 10:19
23-08-2019 NSE 80,769 2151.00 17.37 10:15
23-08-2019 NSE 75,208 2151.80 16.18 09:18
23-08-2019 NSE 25,151 2153.05 5.42 11:47
23-08-2019 NSE 30,251 2154.00 6.52 09:17
23-08-2019 NSE 30,003 2155.00 6.47 11:38
23-08-2019 NSE 50,518 2156.00 10.89 10:31
23-08-2019 NSE 50,554 2159.70 10.92 10:44
23-08-2019 NSE 50,120 2161.50 10.83 10:45
23-08-2019 NSE 45,000 2164.00 9.74 15:27
22-08-2019 NSE 151,489 2207.55 33.44 10:00
22-08-2019 NSE 35,053 2210.00 7.75 13:30
21-08-2019 NSE 76,329 2233.35 17.05 10:16
20-08-2019 BSE 252,121 2213.90 55.82 09:58
20-08-2019 NSE 63,995 2219.55 14.2 09:30
20-08-2019 NSE 63,930 2220.35 14.19 09:31
20-08-2019 NSE 40,000 2220.50 8.88 11:55
20-08-2019 NSE 30,971 2220.65 6.88 11:21
20-08-2019 NSE 30,226 2220.95 6.71 11:38
16-08-2019 NSE 101,408 2214.85 22.46 10:35
16-08-2019 NSE 25,188 2221.50 5.6 15:27
16-08-2019 NSE 25,001 2222.40 5.56 15:26
16-08-2019 NSE 25,028 2222.50 5.56 15:26
16-08-2019 NSE 214,612 2224.40 47.74 11:40
16-08-2019 NSE 386,975 2230.00 86.3 15:11
14-08-2019 NSE 40,341 2214.15 8.93 12:09
14-08-2019 NSE 40,081 2216.25 8.88 12:08
14-08-2019 NSE 246,710 2230.00 55.02 10:37
09-08-2019 NSE 1,000,000 3.00 0.3 13:20
09-08-2019 NSE 150,878 2264.30 34.16 09:23
09-08-2019 NSE 50,362 2271.65 11.44 10:36
09-08-2019 NSE 150,089 2272.00 34.1 11:16
09-08-2019 NSE 51,707 2272.65 11.75 10:20
09-08-2019 NSE 131,367 2274.85 29.88 10:55
09-08-2019 NSE 81,283 2275.00 18.49 10:55
09-08-2019 NSE 104,461 2277.00 23.79 13:16
09-08-2019 NSE 35,208 2281.75 8.03 12:39
09-08-2019 NSE 104,064 2282.05 23.75 12:47
09-08-2019 NSE 24,907 2284.55 5.69 14:12
09-08-2019 NSE 50,052 2284.75 11.44 14:12
09-08-2019 NSE 27,240 2285.00 6.22 15:27
09-08-2019 NSE 29,189 2285.05 6.67 15:27
09-08-2019 NSE 27,865 2285.10 6.37 15:27
09-08-2019 NSE 41,431 2286.30 9.47 14:12
08-08-2019 NSE 147,609 2192.00 32.36 10:04
08-08-2019 NSE 150,084 2197.35 32.98 10:49
08-08-2019 NSE 445,557 2200.05 98.02 09:19
08-08-2019 NSE 36,038 2204.00 7.94 11:40
08-08-2019 NSE 101,471 2210.75 22.43 12:38
07-08-2019 NSE 51,059 2177.15 11.12 14:04
07-08-2019 NSE 50,000 2184.00 10.92 10:35
07-08-2019 NSE 100,016 2184.75 21.85 10:38
07-08-2019 NSE 144,705 2185.00 31.62 11:08
07-08-2019 NSE 25,117 2185.30 5.49 10:49
07-08-2019 NSE 50,125 2195.00 11 11:12
07-08-2019 NSE 50,013 2195.00 10.98 11:24
07-08-2019 NSE 50,032 2200.00 11.01 11:15
07-08-2019 NSE 26,262 2200.00 5.78 11:45
07-08-2019 NSE 60,252 2200.70 13.26 11:47
06-08-2019 NSE 26,693 2170.00 5.79 09:15
06-08-2019 NSE 36,294 2170.50 7.88 09:15
06-08-2019 NSE 29,666 2178.00 6.46 09:19
06-08-2019 NSE 37,080 2179.45 8.08 09:23
06-08-2019 NSE 25,020 2180.50 5.46 09:44
06-08-2019 NSE 24,630 2180.85 5.37 10:01
06-08-2019 NSE 38,122 2181.00 8.31 09:27
06-08-2019 NSE 211,840 2181.00 46.2 09:59
06-08-2019 NSE 40,098 2181.05 8.75 11:23
06-08-2019 NSE 211,081 2181.35 46.04 09:43
06-08-2019 NSE 36,834 2182.00 8.04 09:27
06-08-2019 NSE 36,364 2182.00 7.93 09:38
06-08-2019 NSE 60,012 2182.00 13.09 10:05
06-08-2019 NSE 122,406 2182.00 26.71 11:27
06-08-2019 NSE 60,146 2182.10 13.12 10:54
06-08-2019 NSE 63,433 2182.10 13.84 11:54
06-08-2019 NSE 120,301 2185.15 26.29 09:36
06-08-2019 NSE 45,097 2185.40 9.86 09:34
06-08-2019 NSE 37,866 2185.50 8.28 09:34
06-08-2019 NSE 26,899 2186.05 5.88 09:36
06-08-2019 NSE 212,266 2186.50 46.41 12:31
06-08-2019 NSE 76,842 2188.05 16.81 13:21
06-08-2019 NSE 40,072 2191.00 8.78 13:04
06-08-2019 NSE 201,492 2194.35 44.21 12:46
06-08-2019 NSE 41,151 2195.00 9.03 12:55
06-08-2019 NSE 100,349 2195.00 22.03 13:50
06-08-2019 NSE 40,126 2195.55 8.81 12:46
06-08-2019 NSE 31,070 2208.35 6.86 14:30
05-08-2019 NSE 27,108 2177.00 5.9 09:42
05-08-2019 NSE 300,035 2177.40 65.33 13:30
05-08-2019 NSE 25,088 2177.55 5.46 09:41
05-08-2019 NSE 60,000 2178.00 13.07 09:39
05-08-2019 NSE 60,019 2178.00 13.07 11:08
05-08-2019 NSE 150,082 2178.00 32.69 11:59
05-08-2019 NSE 100,030 2178.00 21.79 12:48
05-08-2019 NSE 60,066 2178.00 13.08 12:50
05-08-2019 NSE 60,290 2178.50 13.13 11:40
05-08-2019 NSE 30,372 2178.90 6.62 09:40
05-08-2019 NSE 31,752 2179.70 6.92 15:12
05-08-2019 NSE 31,193 2180.05 6.8 15:11
02-08-2019 BSE 351,152 2195.35 77.09 13:28
02-08-2019 BSE 450,094 2197.00 98.89 13:33
02-08-2019 BSE 51,225 2204.00 11.29 13:45
02-08-2019 BSE 191,681 2212.00 42.4 14:34
02-08-2019 NSE 28,756 2185.55 6.28 11:05
02-08-2019 NSE 61,357 2190.85 13.44 11:31
02-08-2019 NSE 196,806 2191.25 43.13 12:02
02-08-2019 NSE 50,020 2192.00 10.96 10:07
02-08-2019 NSE 61,008 2192.00 13.37 12:25
02-08-2019 NSE 60,000 2192.00 13.15 12:54
02-08-2019 NSE 57,447 2192.05 12.59 13:27
02-08-2019 NSE 200,330 2192.55 43.92 09:57
02-08-2019 NSE 300,042 2192.85 65.79 09:54
02-08-2019 NSE 33,397 2193.40 7.33 13:28
02-08-2019 NSE 50,007 2193.55 10.97 10:23
02-08-2019 NSE 59,686 2194.50 13.1 10:32
02-08-2019 NSE 292,421 2203.85 64.45 13:53
02-08-2019 NSE 60,436 2204.30 13.32 13:43
02-08-2019 NSE 45,260 2208.50 10 14:09
02-08-2019 NSE 60,089 2211.80 13.29 14:14
02-08-2019 NSE 61,126 2211.85 13.52 13:58
02-08-2019 NSE 51,456 2214.45 11.39 14:38
02-08-2019 NSE 60,054 2215.00 13.3 14:42
01-08-2019 NSE 100,028 2219.35 22.2 12:28
01-08-2019 NSE 45,002 2220.15 9.99 12:46
01-08-2019 NSE 23,042 2221.10 5.12 12:24
30-07-2019 NSE 100,001 2249.90 22.5 15:12
30-07-2019 NSE 27,467 2251.10 6.18 15:09
30-07-2019 NSE 28,219 2258.15 6.37 15:18
30-07-2019 NSE 22,932 2259.45 5.18 15:18
26-07-2019 NSE 30,020 2280.95 6.85 14:18
26-07-2019 NSE 30,059 2282.25 6.86 14:22
26-07-2019 NSE 60,026 2283.00 13.7 14:02
26-07-2019 NSE 29,974 2284.25 6.85 10:07
26-07-2019 NSE 30,190 2286.00 6.9 09:43
26-07-2019 NSE 30,547 2286.10 6.98 09:52
26-07-2019 NSE 60,279 2288.50 13.79 12:50
26-07-2019 NSE 30,033 2289.00 6.87 13:09
24-07-2019 NSE 135,015 2271.50 30.67 11:38
24-07-2019 NSE 32,292 2276.30 7.35 12:49
24-07-2019 NSE 40,083 2277.30 9.13 12:22
24-07-2019 NSE 30,267 2279.25 6.9 13:19
24-07-2019 NSE 40,900 2279.25 9.32 13:29
24-07-2019 NSE 26,052 2280.65 5.94 13:03
24-07-2019 NSE 24,099 2282.50 5.5 14:06
24-07-2019 NSE 40,076 2283.30 9.15 14:06
24-07-2019 NSE 27,290 2284.00 6.23 15:22
23-07-2019 NSE 26,203 2275.30 5.96 14:11
22-07-2019 BSE 135,471 2288.05 31 13:10
22-07-2019 BSE 253,254 2297.05 58.17 15:40
22-07-2019 BSE 253,369 2297.05 58.2 15:46
22-07-2019 NSE 55,816 2288.00 12.77 13:08
22-07-2019 NSE 40,715 2298.00 9.36 10:34
22-07-2019 NSE 50,308 2298.55 11.56 15:14
22-07-2019 NSE 21,925 2319.15 5.08 09:30
18-07-2019 BSE 40,025 2406.00 9.63 15:18
18-07-2019 BSE 21,863 2409.00 5.27 15:21
18-07-2019 NSE 22,992 2405.00 5.53 15:20
18-07-2019 NSE 28,256 2410.00 6.81 15:21
18-07-2019 NSE 28,448 2415.50 6.87 15:18
18-07-2019 NSE 31,574 2415.80 7.63 13:50
18-07-2019 NSE 34,772 2420.00 8.41 15:24
16-07-2019 NSE 36,052 2388.90 8.61 12:18
16-07-2019 NSE 23,469 2393.50 5.62 10:55
16-07-2019 NSE 157,837 2398.00 37.85 10:18
12-07-2019 NSE 39,357 2401.45 9.45 09:35
11-07-2019 NSE 35,233 2400.20 8.46 10:00
11-07-2019 NSE 30,005 2407.35 7.22 11:19
11-07-2019 NSE 35,721 2410.00 8.61 14:49
10-07-2019 NSE 60,057 2379.65 14.29 11:16
10-07-2019 NSE 60,319 2382.95 14.37 12:57
10-07-2019 NSE 60,200 2384.80 14.36 12:11
10-07-2019 NSE 50,120 2386.95 11.96 09:43
10-07-2019 NSE 31,485 2389.25 7.52 14:21
10-07-2019 NSE 44,453 2390.05 10.62 15:27
10-07-2019 NSE 28,770 2394.70 6.89 09:53
09-07-2019 NSE 28,430 2376.15 6.76 10:57
09-07-2019 NSE 45,382 2376.45 10.78 14:45
09-07-2019 NSE 31,133 2380.00 7.41 10:03
09-07-2019 NSE 41,162 2380.00 9.8 10:16
09-07-2019 NSE 225,080 2388.15 53.75 09:31
09-07-2019 NSE 200,325 2396.00 48 12:29
05-07-2019 NSE 30,048 2470.25 7.42 13:38
05-07-2019 NSE 32,309 2480.10 8.01 12:11
05-07-2019 NSE 60,144 2490.65 14.98 10:07
05-07-2019 NSE 60,318 2493.35 15.04 09:21
04-07-2019 NSE 50,041 2483.75 12.43 12:11
04-07-2019 NSE 60,079 2484.00 14.92 11:26
04-07-2019 NSE 60,003 2484.00 14.9 12:59
04-07-2019 NSE 60,008 2484.45 14.91 11:53
04-07-2019 NSE 30,000 2485.50 7.46 10:29
04-07-2019 NSE 100,068 2489.40 24.91 09:49
04-07-2019 NSE 60,121 2491.30 14.98 09:48
03-07-2019 NSE 49,123 2486.50 12.21 14:53
01-07-2019 NSE 51,090 2475.30 12.65 11:45
28-06-2019 NSE 21,967 2459.45 5.4 15:23
28-06-2019 NSE 21,371 2459.65 5.26 15:04
28-06-2019 NSE 24,130 2459.90 5.94 15:22
28-06-2019 NSE 23,287 2459.95 5.73 15:20
28-06-2019 NSE 45,563 2461.50 11.22 09:29
28-06-2019 NSE 20,384 2462.95 5.02 15:08
28-06-2019 NSE 20,729 2463.50 5.11 15:09
28-06-2019 NSE 21,027 2463.75 5.18 15:02
28-06-2019 NSE 20,331 2470.45 5.02 15:01
28-06-2019 NSE 24,337 2476.00 6.03 15:00
28-06-2019 NSE 50,626 2487.50 12.59 12:55
26-06-2019 BSE 252,455 2428.50 61.31 09:38
25-06-2019 NSE 25,084 2419.00 6.07 11:26
25-06-2019 NSE 21,600 2435.00 5.26 13:46
24-06-2019 BSE 95,000 2425.00 23.04 11:30
24-06-2019 NSE 100,061 2422.50 24.24 11:03
24-06-2019 NSE 90,225 2427.00 21.9 12:18
24-06-2019 NSE 109,014 2427.00 26.46 13:04
21-06-2019 NSE 25,048 2411.00 6.04 14:00
21-06-2019 NSE 38,126 2411.10 9.19 13:56
21-06-2019 NSE 46,201 2412.45 11.15 14:56
21-06-2019 NSE 80,449 2412.75 19.41 15:11
21-06-2019 NSE 100,597 2413.20 24.28 15:03
21-06-2019 NSE 300,803 2414.00 72.61 09:28
21-06-2019 NSE 38,687 2419.00 9.36 13:55
21-06-2019 NSE 29,825 2419.90 7.22 13:40
21-06-2019 NSE 21,820 2420.00 5.28 10:37
21-06-2019 NSE 300,592 2426.00 72.92 09:15
20-06-2019 NSE 200,325 2427.50 48.63 11:38
19-06-2019 NSE 76,114 2419.40 18.42 14:56
19-06-2019 NSE 67,916 2431.50 16.51 09:29
18-06-2019 NSE 39,864 2412.00 9.62 12:02
18-06-2019 NSE 148,029 2417.50 35.79 10:02
18-06-2019 NSE 121,558 2417.90 29.39 09:45
18-06-2019 NSE 50,000 2420.00 12.1 14:14
17-06-2019 BSE 26,500 2424.50 6.42 14:43
17-06-2019 NSE 120,276 2420.30 29.11 13:44
17-06-2019 NSE 100,814 2422.00 24.42 13:33
17-06-2019 NSE 40,000 2422.50 9.69 15:17
17-06-2019 NSE 30,555 2422.50 7.4 15:18
17-06-2019 NSE 25,463 2423.00 6.17 15:02
17-06-2019 NSE 40,009 2423.00 9.69 15:03
17-06-2019 NSE 94,563 2424.50 22.93 14:09
17-06-2019 NSE 48,054 2424.50 11.65 14:32
17-06-2019 NSE 275,191 2425.25 66.74 13:16
17-06-2019 NSE 100,818 2425.90 24.46 13:21
17-06-2019 NSE 79,542 2431.90 19.34 09:21
17-06-2019 NSE 50,000 2432.00 12.16 12:01
14-06-2019 NSE 28,248 2437.55 6.89 15:05
14-06-2019 NSE 80,027 2440.50 19.53 11:07
14-06-2019 NSE 400,000 2442.00 97.68 10:43
14-06-2019 NSE 50,001 2443.00 12.22 11:41
14-06-2019 NSE 50,045 2443.50 12.23 11:48
13-06-2019 BSE 105,676 2438.60 25.77 09:16
13-06-2019 NSE 62,730 2432.05 15.26 09:15
13-06-2019 NSE 22,206 2442.95 5.42 15:25
13-06-2019 NSE 24,839 2443.65 6.07 15:25
12-06-2019 NSE 50,347 2443.00 12.3 09:22
11-06-2019 BSE 374,596 2444.30 91.56 09:34
11-06-2019 NSE 41,433 2442.10 10.12 09:55
11-06-2019 NSE 50,303 2443.50 12.29 09:34
07-06-2019 NSE 75,390 2423.70 18.27 09:19
06-06-2019 BSE 22,000 2452.30 5.4 11:40
06-06-2019 NSE 100,934 2425.00 24.48 14:58
06-06-2019 NSE 64,709 2432.00 15.74 12:45
06-06-2019 NSE 165,528 2433.00 40.27 12:24
06-06-2019 NSE 200,129 2435.00 48.73 13:03
06-06-2019 NSE 57,350 2453.00 14.07 11:13
06-06-2019 NSE 25,932 2453.00 6.36 11:39
06-06-2019 NSE 35,122 2454.25 8.62 10:03
06-06-2019 NSE 29,000 2460.00 7.13 09:37
06-06-2019 NSE 58,287 2465.20 14.37 09:29
06-06-2019 NSE 55,807 2466.15 13.76 09:24
31-05-2019 NSE 27,992 2419.95 6.77 15:20
31-05-2019 NSE 27,334 2423.90 6.63 15:10
31-05-2019 NSE 27,241 2424.65 6.6 15:15
31-05-2019 NSE 28,106 2425.45 6.82 15:28
31-05-2019 NSE 27,241 2425.70 6.61 15:25
31-05-2019 NSE 50,171 2426.60 12.17 15:17
31-05-2019 NSE 100,227 2427.70 24.33 14:25
31-05-2019 NSE 100,201 2431.45 24.36 13:54
31-05-2019 NSE 100,154 2432.25 24.36 13:23
31-05-2019 NSE 50,525 2434.00 12.3 14:54
31-05-2019 NSE 116,103 2436.10 28.28 12:53
31-05-2019 NSE 100,673 2459.00 24.76 10:30
31-05-2019 NSE 128,412 2459.10 31.58 11:46
30-05-2019 NSE 28,602 2445.95 7 13:13
23-05-2019 NSE 25,087 2380.00 5.97 13:32
23-05-2019 NSE 25,129 2380.95 5.98 13:32
23-05-2019 NSE 26,644 2420.00 6.45 09:48
23-05-2019 NSE 27,473 2423.85 6.66 10:37
23-05-2019 NSE 25,059 2430.80 6.09 09:25
22-05-2019 BSE 50,250 2408.00 12.1 14:30
21-05-2019 BSE 30,240 2436.50 7.37 09:41
20-05-2019 NSE 25,012 2384.50 5.96 09:42
17-05-2019 NSE 50,317 2313.65 11.64 09:17
17-05-2019 NSE 200,336 2320.15 46.48 09:25
17-05-2019 NSE 33,425 2327.20 7.78 12:30
15-05-2019 NSE 50,926 2299.00 11.71 09:18
15-05-2019 NSE 75,325 2300.00 17.32 09:49
15-05-2019 NSE 50,069 2302.35 11.53 12:15
14-05-2019 NSE 25,313 2282.45 5.78 11:32
13-05-2019 NSE 27,000 2305.00 6.22 12:54
13-05-2019 NSE 50,177 2312.45 11.6 12:35
10-05-2019 NSE 58,725 2300.00 13.51 10:12
10-05-2019 NSE 300,705 2302.20 69.23 11:12
10-05-2019 NSE 126,150 2307.00 29.1 11:51
10-05-2019 NSE 75,625 2310.60 17.47 14:41
10-05-2019 NSE 100,092 2318.95 23.21 13:48
10-05-2019 NSE 50,000 2323.50 11.62 14:17
09-05-2019 BSE 107,414 2291.20 24.61 15:52
09-05-2019 NSE 50,205 2283.75 11.47 12:07
09-05-2019 NSE 200,540 2285.75 45.84 11:44
09-05-2019 NSE 146,532 2290.00 33.56 11:11
08-05-2019 NSE 40,001 2290.00 9.16 13:23
08-05-2019 NSE 113,089 2292.90 25.93 13:25
08-05-2019 NSE 100,596 2293.15 23.07 13:12
08-05-2019 NSE 24,330 2293.60 5.58 13:13
08-05-2019 NSE 100,161 2297.10 23.01 13:30
08-05-2019 NSE 23,405 2299.85 5.38 13:02
08-05-2019 NSE 40,643 2302.75 9.36 15:00
08-05-2019 NSE 25,001 2303.05 5.76 12:53
06-05-2019 NSE 38,491 2340.05 9.01 09:28
06-05-2019 NSE 30,874 2348.60 7.25 10:44
06-05-2019 NSE 50,564 2348.90 11.88 09:55
06-05-2019 NSE 150,643 2348.95 35.39 10:44
03-05-2019 NSE 40,182 2368.50 9.52 15:19
03-05-2019 NSE 25,484 2372.00 6.04 14:56
03-05-2019 NSE 89,769 2373.50 21.31 13:55
03-05-2019 NSE 33,481 2374.95 7.95 11:08
02-05-2019 BSE 52,318 2335.55 12.22 09:17
02-05-2019 NSE 160,095 2332.00 37.33 09:25
02-05-2019 NSE 254,984 2344.20 59.77 13:23
02-05-2019 NSE 30,571 2350.00 7.18 11:09
02-05-2019 NSE 164,674 2351.35 38.72 11:10
02-05-2019 NSE 75,004 2354.55 17.66 14:06
02-05-2019 NSE 200,484 2357.90 47.27 15:19
30-04-2019 NSE 78,423 2301.50 18.05 13:12
30-04-2019 NSE 126,311 2303.50 29.1 09:52
30-04-2019 NSE 79,059 2308.00 18.25 09:24
26-04-2019 BSE 345,793 2256.05 78.01 13:09
26-04-2019 NSE 42,843 2265.00 9.7 10:59
25-04-2019 NSE 45,045 2290.50 10.32 12:44
24-04-2019 NSE 84,725 2280.00 19.32 15:23
23-04-2019 BSE 80,835 2251.50 18.2 14:42
23-04-2019 NSE 26,464 2246.35 5.94 15:06
23-04-2019 NSE 40,282 2263.00 9.12 14:06
22-04-2019 NSE 69,027 2269.00 15.66 15:12
22-04-2019 NSE 31,684 2269.40 7.19 14:41
22-04-2019 NSE 25,124 2279.05 5.73 14:23
22-04-2019 NSE 38,337 2285.00 8.76 13:29
22-04-2019 NSE 139,293 2286.90 31.85 09:35
18-04-2019 BSE 200,125 2298.00 45.99 14:56
18-04-2019 BSE 65,824 2301.50 15.15 14:25
18-04-2019 BSE 98,706 2301.50 22.72 14:26
18-04-2019 BSE 60,065 2304.90 13.84 10:53
18-04-2019 BSE 50,050 2305.00 11.54 12:09
18-04-2019 NSE 30,000 2298.50 6.9 15:02
18-04-2019 NSE 30,079 2298.85 6.91 13:26
18-04-2019 NSE 27,875 2300.70 6.41 14:17
18-04-2019 NSE 30,155 2302.35 6.94 12:53
18-04-2019 NSE 100,092 2309.60 23.12 09:20
15-04-2019 BSE 199,753 2286.25 45.67 15:05
15-04-2019 NSE 22,790 2289.85 5.22 15:23
12-04-2019 NSE 100,140 2257.05 22.6 13:04
12-04-2019 NSE 100,134 2260.00 22.63 11:46
10-04-2019 BSE 30,363 2242.05 6.81 11:39
10-04-2019 BSE 30,529 2244.00 6.85 11:39
10-04-2019 BSE 22,777 2245.80 5.12 11:38
10-04-2019 BSE 23,364 2246.05 5.25 11:38
10-04-2019 BSE 40,285 2247.95 9.06 11:38
10-04-2019 BSE 91,481 2252.00 20.6 09:15
10-04-2019 BSE 26,962 2255.70 6.08 11:38
10-04-2019 BSE 35,540 2265.45 8.05 10:59
10-04-2019 BSE 25,950 2273.75 5.9 09:26
10-04-2019 NSE 23,295 2236.00 5.21 11:39
10-04-2019 NSE 54,241 2236.40 12.13 11:39
10-04-2019 NSE 61,403 2237.25 13.74 11:39
10-04-2019 NSE 36,129 2237.30 8.08 11:39
10-04-2019 NSE 23,198 2237.35 5.19 15:43
10-04-2019 NSE 22,500 2237.60 5.03 11:39
10-04-2019 NSE 26,355 2237.70 5.9 11:39
10-04-2019 NSE 30,651 2238.00 6.86 11:39
10-04-2019 NSE 46,028 2238.60 10.3 11:39
10-04-2019 NSE 41,804 2238.80 9.36 11:39
10-04-2019 NSE 37,918 2239.00 8.49 11:38
10-04-2019 NSE 2,377,173 2239.00 532.25 11:39
10-04-2019 NSE 23,773 2239.15 5.32 11:39
10-04-2019 NSE 26,435 2239.25 5.92 11:38
10-04-2019 NSE 47,859 2239.25 10.72 11:39
10-04-2019 NSE 42,047 2239.70 9.42 11:39
10-04-2019 NSE 28,349 2239.70 6.35 11:40
10-04-2019 NSE 32,572 2239.95 7.3 11:40
10-04-2019 NSE 22,816 2240.00 5.11 11:38
10-04-2019 NSE 50,964 2240.00 11.42 11:39
10-04-2019 NSE 36,308 2240.05 8.13 11:40
10-04-2019 NSE 397,809 2240.80 89.14 11:38
10-04-2019 NSE 2,640,869 2240.95 591.81 11:38
10-04-2019 NSE 36,681 2241.50 8.22 13:34
10-04-2019 NSE 60,560 2241.70 13.58 11:39
10-04-2019 NSE 72,380 2241.95 16.23 11:38
10-04-2019 NSE 64,356 2242.00 14.43 11:39
10-04-2019 NSE 28,186 2242.00 6.32 11:40
10-04-2019 NSE 22,818 2242.35 5.12 11:49
10-04-2019 NSE 39,432 2242.35 8.84 14:20
10-04-2019 NSE 46,619 2242.40 10.45 11:42
10-04-2019 NSE 26,953 2242.45 6.04 11:41
10-04-2019 NSE 24,615 2242.70 5.52 11:41
10-04-2019 NSE 46,942 2242.80 10.53 11:40
10-04-2019 NSE 25,964 2242.90 5.82 11:40
10-04-2019 NSE 34,871 2243.00 7.82 11:42
10-04-2019 NSE 31,724 2243.00 7.12 11:43
10-04-2019 NSE 27,396 2243.05 6.15 11:40
10-04-2019 NSE 24,211 2243.10 5.43 11:40
10-04-2019 NSE 57,206 2243.35 12.83 11:40
10-04-2019 NSE 30,805 2243.90 6.91 11:40
10-04-2019 NSE 40,752 2244.00 9.14 11:43
10-04-2019 NSE 26,317 2244.80 5.91 11:38
10-04-2019 NSE 25,163 2245.10 5.65 11:43
10-04-2019 NSE 32,725 2245.45 7.35 11:43
10-04-2019 NSE 38,454 2246.00 8.64 11:38
10-04-2019 NSE 29,074 2246.00 6.53 11:43
10-04-2019 NSE 22,411 2246.20 5.03 11:47
10-04-2019 NSE 25,734 2246.60 5.78 11:46
10-04-2019 NSE 35,176 2247.00 7.9 11:38
10-04-2019 NSE 34,534 2247.15 7.76 13:30
10-04-2019 NSE 23,117 2247.50 5.2 11:58
10-04-2019 NSE 26,057 2248.90 5.86 12:52
10-04-2019 NSE 26,014 2248.95 5.85 12:52
10-04-2019 NSE 27,221 2249.40 6.12 12:52
10-04-2019 NSE 25,000 2249.50 5.62 12:52
10-04-2019 NSE 23,646 2250.00 5.32 12:55
10-04-2019 NSE 23,260 2250.00 5.23 13:17
10-04-2019 NSE 25,391 2250.00 5.71 13:29
10-04-2019 NSE 37,701 2250.40 8.48 12:53
10-04-2019 NSE 23,371 2250.40 5.26 13:07
10-04-2019 NSE 38,849 2251.00 8.74 09:15
10-04-2019 NSE 26,815 2251.05 6.04 09:15
10-04-2019 NSE 3,040,671 2251.20 684.52 11:38
10-04-2019 NSE 28,238 2251.30 6.36 11:00
10-04-2019 NSE 30,391 2252.70 6.85 11:00
10-04-2019 NSE 285,803 2253.00 64.39 11:00
10-04-2019 NSE 28,044 2253.90 6.32 11:00
10-04-2019 NSE 25,817 2258.90 5.83 11:00
10-04-2019 NSE 2,352,504 2262.50 532.25 10:59
10-04-2019 NSE 24,020 2265.00 5.44 09:15
10-04-2019 NSE 57,082 2270.40 12.96 09:26
09-04-2019 NSE 25,396 2281.10 5.79 11:07
09-04-2019 NSE 50,047 2281.50 11.42 12:04
09-04-2019 NSE 25,970 2283.55 5.93 11:01
08-04-2019 NSE 90,613 2294.00 20.79 13:42
05-04-2019 NSE 30,052 2287.90 6.88 10:25
05-04-2019 NSE 40,000 2289.50 9.16 10:38
03-04-2019 NSE 177,246 2289.00 40.57 15:24
03-04-2019 NSE 25,131 2303.00 5.79 10:23
03-04-2019 NSE 27,993 2310.00 6.47 12:09
02-04-2019 BSE 43,788 2296.50 10.06 12:36
02-04-2019 NSE 50,074 2290.20 11.47 14:57
02-04-2019 NSE 50,422 2293.00 11.56 15:09
02-04-2019 NSE 41,254 2296.30 9.47 11:26
02-04-2019 NSE 27,087 2299.30 6.23 15:18
02-04-2019 NSE 61,780 2300.15 14.21 11:38
02-04-2019 NSE 50,759 2301.00 11.68 09:50
01-04-2019 BSE 501,193 2312.00 115.88 14:27
01-04-2019 BSE 23,813 2326.50 5.54 09:18
01-04-2019 NSE 134,271 2325.25 31.22 10:13
01-04-2019 NSE 101,536 2326.55 23.62 09:54
01-04-2019 NSE 154,655 2327.25 35.99 10:17
29-03-2019 NSE 22,369 2298.65 5.14 10:41
29-03-2019 NSE 57,190 2301.00 13.16 09:32
29-03-2019 NSE 66,227 2305.95 15.27 12:11
28-03-2019 NSE 40,276 2292.00 9.23 09:25
28-03-2019 NSE 35,763 2297.00 8.21 10:20
28-03-2019 NSE 23,289 2318.85 5.4 15:06
27-03-2019 NSE 25,212 2284.75 5.76 13:49
27-03-2019 NSE 35,327 2308.95 8.16 10:59
26-03-2019 NSE 42,407 2263.15 9.6 11:31
26-03-2019 NSE 33,141 2268.40 7.52 13:09
26-03-2019 NSE 33,136 2272.00 7.53 13:11
26-03-2019 NSE 30,463 2284.00 6.96 12:18
26-03-2019 NSE 34,593 2300.00 7.96 14:41
25-03-2019 NSE 33,557 2269.00 7.61 13:10
25-03-2019 NSE 33,145 2269.45 7.52 13:10
22-03-2019 NSE 29,492 2281.35 6.73 12:43
22-03-2019 NSE 1,165,259 2281.75 265.88 13:33
22-03-2019 NSE 93,783 2300.20 21.57 09:36
20-03-2019 BSE 25,012 2283.00 5.71 11:58
20-03-2019 BSE 25,000 2283.00 5.71 11:59
20-03-2019 NSE 32,131 2280.90 7.33 09:57
20-03-2019 NSE 98,630 2284.10 22.53 11:39
19-03-2019 BSE 25,000 2254.50 5.64 10:36
19-03-2019 BSE 25,016 2255.50 5.64 10:37
19-03-2019 BSE 25,000 2255.50 5.64 10:38
19-03-2019 BSE 25,012 2256.00 5.64 10:56
19-03-2019 BSE 25,000 2256.00 5.64 10:57
19-03-2019 NSE 75,464 2268.85 17.12 09:37
19-03-2019 NSE 54,165 2269.55 12.29 14:26
19-03-2019 NSE 51,448 2271.50 11.69 09:31
18-03-2019 BSE 25,000 2259.00 5.65 12:58
18-03-2019 BSE 25,000 2259.00 5.65 12:59
18-03-2019 BSE 25,000 2259.50 5.65 12:55
18-03-2019 BSE 25,000 2259.50 5.65 12:56
18-03-2019 NSE 46,135 2258.10 10.42 10:56
18-03-2019 NSE 48,073 2261.00 10.87 11:57
18-03-2019 NSE 175,285 2266.00 39.72 11:45
15-03-2019 NSE 50,545 2254.30 11.39 14:44
14-03-2019 NSE 180,049 2223.20 40.03 15:20
14-03-2019 NSE 200,738 2223.75 44.64 15:01
14-03-2019 NSE 50,003 2224.20 11.12 14:31
14-03-2019 NSE 25,085 2225.00 5.58 15:10
14-03-2019 NSE 75,006 2226.00 16.7 12:23
14-03-2019 NSE 25,219 2226.25 5.61 15:11
13-03-2019 NSE 338,100 2197.60 74.3 10:50
13-03-2019 NSE 154,514 2198.00 33.96 10:52
13-03-2019 NSE 30,522 2198.00 6.71 10:54
13-03-2019 NSE 100,781 2198.25 22.15 10:58
13-03-2019 NSE 576,833 2199.05 126.85 10:53
13-03-2019 NSE 122,450 2199.80 26.94 09:57
13-03-2019 NSE 100,304 2199.95 22.07 10:40
13-03-2019 NSE 1,274,966 2199.95 280.49 11:07
13-03-2019 NSE 41,895 2200.00 9.22 09:51
13-03-2019 NSE 70,312 2217.35 15.59 12:10
13-03-2019 NSE 28,172 2225.60 6.27 12:43
13-03-2019 NSE 47,538 2226.35 10.58 14:45
13-03-2019 NSE 25,493 2226.70 5.68 12:41
12-03-2019 NSE 31,550 2149.95 6.78 12:18
12-03-2019 NSE 25,410 2150.00 5.46 10:39
11-03-2019 NSE 195,229 2125.50 41.5 13:10
11-03-2019 NSE 100,000 2129.00 21.29 13:52
11-03-2019 NSE 75,260 2134.35 16.06 11:56
08-03-2019 NSE 147,336 2112.00 31.12 09:35
08-03-2019 NSE 40,000 2113.00 8.45 09:45
07-03-2019 NSE 89,217 2098.40 18.72 12:58
07-03-2019 NSE 267,382 2098.60 56.11 13:02
07-03-2019 NSE 50,100 2115.80 10.6 14:02
06-03-2019 BSE 105,000 2096.90 22.02 10:48
06-03-2019 BSE 35,000 2098.75 7.35 13:01
06-03-2019 NSE 50,220 2099.40 10.54 09:51
05-03-2019 NSE 27,877 2071.95 5.78 12:24
05-03-2019 NSE 101,321 2077.20 21.05 09:38
01-03-2019 NSE 27,369 2082.45 5.7 15:22
01-03-2019 NSE 48,310 2083.00 10.06 14:30
01-03-2019 NSE 28,982 2091.55 6.06 11:51
26-02-2019 NSE 52,734 2112.00 11.14 11:33
26-02-2019 NSE 149,384 2115.00 31.59 09:54
25-02-2019 NSE 56,346 2107.00 11.87 11:25
22-02-2019 BSE 150,400 2115.20 31.81 09:25
21-02-2019 NSE 28,088 2095.55 5.89 10:00
21-02-2019 NSE 30,715 2103.50 6.46 09:27
18-02-2019 NSE 260,001 2099.00 54.57 12:13
13-02-2019 NSE 100,197 2139.30 21.44 09:41
13-02-2019 NSE 26,225 2148.00 5.63 15:05
13-02-2019 NSE 76,872 2150.00 16.53 13:36
12-02-2019 NSE 30,644 2137.25 6.55 11:47
11-02-2019 BSE 118,000 2120.05 25.02 12:35
11-02-2019 BSE 90,025 2120.65 19.09 11:11
11-02-2019 BSE 47,509 2131.50 10.13 09:49
08-02-2019 NSE 40,298 2121.90 8.55 10:30
08-02-2019 NSE 45,000 2122.65 9.55 15:54
08-02-2019 NSE 45,000 2122.65 9.55 15:55
07-02-2019 NSE 53,387 2117.45 11.3 09:57
06-02-2019 NSE 32,126 2116.15 6.8 11:21
06-02-2019 NSE 31,525 2116.45 6.67 11:13
06-02-2019 NSE 100,076 2117.45 21.19 11:41
06-02-2019 NSE 32,546 2118.95 6.9 11:59
06-02-2019 NSE 100,030 2120.00 21.21 09:48
06-02-2019 NSE 100,217 2120.70 21.25 10:49
06-02-2019 NSE 31,443 2124.90 6.68 13:04
06-02-2019 NSE 26,223 2125.00 5.57 12:58
05-02-2019 NSE 106,759 2102.00 22.44 10:11
01-02-2019 BSE 31,113 2114.95 6.58 13:15
01-02-2019 NSE 50,836 2090.00 10.62 09:29
01-02-2019 NSE 98,082 2092.20 20.52 10:05
01-02-2019 NSE 72,651 2094.30 15.22 10:41
01-02-2019 NSE 65,000 2096.00 13.62 10:47
01-02-2019 NSE 50,215 2096.05 10.53 10:48
01-02-2019 NSE 44,711 2098.70 9.38 11:29
01-02-2019 NSE 60,606 2105.00 12.76 12:12
01-02-2019 NSE 25,997 2105.05 5.47 12:28
01-02-2019 NSE 45,259 2105.10 9.53 12:22
31-01-2019 NSE 107,824 2027.65 21.86 09:23
30-01-2019 NSE 89,857 2029.15 18.23 09:47
30-01-2019 NSE 165,872 2034.60 33.75 14:25
30-01-2019 NSE 50,384 2035.00 10.25 14:40
30-01-2019 NSE 227,210 2035.05 46.24 14:33
29-01-2019 NSE 34,000 2070.00 7.04 09:55
29-01-2019 NSE 68,961 2070.00 14.27 11:04
29-01-2019 NSE 40,000 2070.05 8.28 11:04
29-01-2019 NSE 81,171 2070.65 16.81 10:11
29-01-2019 NSE 28,239 2071.00 5.85 10:42
29-01-2019 NSE 53,563 2074.25 11.11 12:24
29-01-2019 NSE 50,001 2076.70 10.38 12:37
28-01-2019 BSE 621,024 2095.45 130.13 09:35
28-01-2019 NSE 101,451 2097.00 21.27 09:49
28-01-2019 NSE 56,402 2097.65 11.83 09:41
25-01-2019 NSE 28,288 2092.55 5.92 14:18
25-01-2019 NSE 150,760 2105.00 31.73 11:35
24-01-2019 NSE 36,873 2119.10 7.81 11:15
21-01-2019 NSE 26,320 2142.25 5.64 09:39
21-01-2019 NSE 33,231 2150.00 7.14 10:21
21-01-2019 NSE 26,247 2154.05 5.65 11:22
17-01-2019 BSE 91,876 2120.75 19.48 09:59
17-01-2019 BSE 33,205 2124.15 7.05 09:17
17-01-2019 NSE 23,654 2123.20 5.02 11:22
17-01-2019 NSE 46,669 2124.40 9.91 12:11
16-01-2019 BSE 2,169,655 2120.00 459.97 14:53
16-01-2019 BSE 630,414 2120.05 133.65 14:51
11-01-2019 NSE 101,165 2110.00 21.35 14:24
11-01-2019 NSE 40,025 2114.50 8.46 12:45
11-01-2019 NSE 40,321 2118.05 8.54 12:01
11-01-2019 NSE 73,129 2118.80 15.49 11:18
10-01-2019 NSE 30,000 2110.00 6.33 09:54
10-01-2019 NSE 30,009 2111.60 6.34 09:25
10-01-2019 NSE 227,734 2113.30 48.13 09:21
09-01-2019 NSE 100,066 2109.00 21.1 09:58
09-01-2019 NSE 32,348 2114.00 6.84 09:19
09-01-2019 NSE 100,007 2114.55 21.15 13:14
04-01-2019 NSE 30,312 2117.65 6.42 12:11
04-01-2019 NSE 30,000 2119.00 6.36 13:21
03-01-2019 BSE 50,000 2113.00 10.57 13:13
03-01-2019 NSE 49,688 2105.25 10.46 11:38
03-01-2019 NSE 52,060 2107.90 10.97 10:54
03-01-2019 NSE 30,005 2108.05 6.33 11:00
03-01-2019 NSE 270,481 2110.75 57.09 11:06
03-01-2019 NSE 50,000 2114.50 10.57 09:53
03-01-2019 NSE 50,923 2114.75 10.77 09:41
03-01-2019 NSE 101,087 2114.95 21.38 09:21
03-01-2019 NSE 51,197 2115.50 10.83 10:39
03-01-2019 NSE 50,104 2118.10 10.61 10:09
02-01-2019 NSE 100,412 2130.70 21.39 15:00
02-01-2019 NSE 30,195 2131.60 6.44 14:54
02-01-2019 NSE 40,046 2143.00 8.58 10:28
01-01-2019 BSE 25,000 2114.75 5.29 09:51
01-01-2019 BSE 27,007 2114.75 5.71 09:52
28-12-2018 NSE 24,674 2120.35 5.23 10:43
26-12-2018 NSE 43,651 2081.30 9.09 11:29
19-12-2018 NSE 85,202 2130.00 18.15 10:27
19-12-2018 NSE 25,348 2139.90 5.42 09:40
18-12-2018 NSE 45,689 2110.00 9.64 10:24
18-12-2018 NSE 37,073 2114.35 7.84 09:57
17-12-2018 NSE 60,050 2117.00 12.71 10:57
14-12-2018 NSE 24,952 2098.05 5.24 13:25
12-12-2018 NSE 100,056 2072.50 20.74 09:28
12-12-2018 NSE 116,854 2075.35 24.25 12:27
12-12-2018 NSE 75,024 2077.60 15.59 10:49
11-12-2018 NSE 24,921 2055.35 5.12 11:19
11-12-2018 NSE 56,933 2059.40 11.72 12:16
10-12-2018 NSE 35,555 2087.15 7.42 11:26
06-12-2018 NSE 192,440 2088.00 40.18 11:41
05-12-2018 NSE 106,024 2093.85 22.2 12:52
05-12-2018 NSE 100,251 2098.15 21.03 15:20
04-12-2018 NSE 50,026 2084.45 10.43 15:09
04-12-2018 NSE 50,096 2085.90 10.45 12:20
03-12-2018 BSE 212,212 2120.00 44.99 12:06
03-12-2018 BSE 267,729 2129.85 57.02 09:15
03-12-2018 NSE 100,116 2111.00 21.13 13:27
03-12-2018 NSE 100,084 2133.50 21.35 10:16
03-12-2018 NSE 100,301 2135.00 21.41 10:51
03-12-2018 NSE 100,977 2135.35 21.56 10:04
03-12-2018 NSE 101,759 2136.00 21.74 11:06
30-11-2018 BSE 105,916 2116.00 22.41 15:28
30-11-2018 NSE 55,545 2115.25 11.75 14:30
30-11-2018 NSE 45,071 2117.40 9.54 13:30
30-11-2018 NSE 35,323 2119.95 7.49 13:15
30-11-2018 NSE 30,066 2121.50 6.38 13:48
30-11-2018 NSE 25,063 2121.90 5.32 14:15
30-11-2018 NSE 50,250 2122.00 10.66 13:00
30-11-2018 NSE 50,044 2122.00 10.62 14:02
30-11-2018 NSE 30,000 2124.40 6.37 12:44
30-11-2018 NSE 40,388 2124.70 8.58 11:46
30-11-2018 NSE 40,420 2124.75 8.59 15:00
30-11-2018 NSE 44,845 2125.00 9.53 11:17
30-11-2018 NSE 30,284 2125.50 6.44 14:42
30-11-2018 NSE 40,079 2126.30 8.52 12:00
30-11-2018 NSE 40,010 2126.75 8.51 12:30
30-11-2018 NSE 25,844 2127.80 5.5 15:09
30-11-2018 NSE 40,032 2128.00 8.52 11:32
30-11-2018 NSE 25,067 2129.60 5.34 15:26
30-11-2018 NSE 25,015 2131.90 5.33 15:19
29-11-2018 BSE 33,657 2110.70 7.1 13:46
29-11-2018 BSE 66,446 2111.00 14.03 12:49
29-11-2018 BSE 129,204 2112.25 27.29 13:13
29-11-2018 BSE 60,027 2129.50 12.78 14:18
29-11-2018 BSE 25,000 2129.90 5.32 14:43
29-11-2018 BSE 101,581 2130.00 21.64 14:38
29-11-2018 BSE 33,605 2130.00 7.16 14:53
29-11-2018 BSE 50,000 2130.00 10.65 15:01
29-11-2018 BSE 50,000 2130.00 10.65 15:06
29-11-2018 BSE 50,168 2130.00 10.69 15:22
29-11-2018 BSE 50,000 2131.50 10.66 14:26
29-11-2018 NSE 40,382 2109.60 8.52 12:14
29-11-2018 NSE 24,302 2109.75 5.13 12:15
29-11-2018 NSE 29,033 2123.30 6.16 14:12
29-11-2018 NSE 27,833 2123.75 5.91 14:12
29-11-2018 NSE 27,703 2130.30 5.9 15:19
28-11-2018 NSE 85,000 2095.00 17.81 13:25
28-11-2018 NSE 79,427 2096.70 16.65 13:13
27-11-2018 BSE 100,062 2043.00 20.44 09:37
27-11-2018 BSE 31,882 2053.95 6.55 14:03
27-11-2018 NSE 50,760 2054.45 10.43 14:04
27-11-2018 NSE 143,914 2055.00 29.57 12:27
27-11-2018 NSE 70,059 2056.30 14.41 14:09
27-11-2018 NSE 150,441 2062.00 31.02 11:16
26-11-2018 BSE 150,064 2030.35 30.47 09:33
26-11-2018 BSE 150,050 2042.00 30.64 13:23
26-11-2018 NSE 251,111 2023.20 50.8 09:21
26-11-2018 NSE 25,562 2049.30 5.24 14:25
26-11-2018 NSE 86,965 2050.00 17.83 15:15
26-11-2018 NSE 491,874 2050.35 100.85 15:01
22-11-2018 NSE 42,733 2012.25 8.6 14:09
22-11-2018 NSE 76,305 2013.25 15.36 09:15
22-11-2018 NSE 75,058 2024.70 15.2 11:24
22-11-2018 NSE 103,412 2025.00 20.94 10:51
22-11-2018 NSE 75,157 2025.00 15.22 11:46
22-11-2018 NSE 93,593 2025.00 18.95 12:40
22-11-2018 NSE 75,062 2030.00 15.24 09:59
22-11-2018 NSE 200,059 2032.00 40.65 10:12
19-11-2018 NSE 75,002 2011.35 15.09 09:52
19-11-2018 NSE 101,240 2018.85 20.44 14:22
19-11-2018 NSE 81,496 2020.00 16.46 14:28
16-11-2018 NSE 37,630 1998.30 7.52 09:49
16-11-2018 NSE 100,860 2003.75 20.21 14:21
16-11-2018 NSE 56,866 2004.95 11.4 11:32
16-11-2018 NSE 201,001 2006.75 40.34 14:12
16-11-2018 NSE 43,278 2006.85 8.69 12:22
16-11-2018 NSE 100,000 2010.00 20.1 13:06
15-11-2018 NSE 51,146 1959.50 10.02 09:17
15-11-2018 NSE 73,420 1965.70 14.43 09:40
15-11-2018 NSE 201,348 1970.00 39.67 12:37
15-11-2018 NSE 28,107 1972.00 5.54 14:43
14-11-2018 NSE 591,169 1943.80 114.91 10:34
14-11-2018 NSE 498,109 1944.55 96.86 12:34
14-11-2018 NSE 1,501,003 1944.70 291.9 10:34
14-11-2018 NSE 181,165 1945.00 35.24 10:38
13-11-2018 BSE 50,150 1914.00 9.6 10:19
13-11-2018 BSE 49,917 1921.00 9.59 13:02
13-11-2018 BSE 40,250 1924.00 7.74 13:26
13-11-2018 NSE 50,577 1913.10 9.68 10:06
13-11-2018 NSE 50,435 1918.00 9.67 10:34
13-11-2018 NSE 33,597 1918.10 6.44 10:44
13-11-2018 NSE 50,229 1920.00 9.64 11:45
13-11-2018 NSE 200,844 1920.00 38.56 12:07
13-11-2018 NSE 134,516 1926.05 25.91 15:28
13-11-2018 NSE 60,002 1926.35 11.56 15:08
13-11-2018 NSE 66,522 1927.10 12.82 15:05
13-11-2018 NSE 60,591 1927.75 11.68 15:21
13-11-2018 NSE 60,472 1929.50 11.67 15:14
12-11-2018 NSE 57,423 1955.75 11.23 10:09
09-11-2018 NSE 31,870 1937.00 6.17 15:27
09-11-2018 NSE 28,772 1943.35 5.59 15:25
09-11-2018 NSE 36,632 1946.15 7.13 15:25
09-11-2018 NSE 30,283 1952.45 5.91 10:05
09-11-2018 NSE 100,762 1952.55 19.67 10:40
02-11-2018 BSE 50,010 1915.00 9.58 09:27
02-11-2018 BSE 250,000 1940.00 48.5 13:35
02-11-2018 NSE 692,755 1915.00 132.66 09:22
02-11-2018 NSE 28,653 1919.05 5.5 10:32
02-11-2018 NSE 253,191 1920.10 48.62 10:28
02-11-2018 NSE 100,825 1925.00 19.41 10:46
02-11-2018 NSE 606,070 1925.00 116.67 10:48
02-11-2018 NSE 63,788 1929.50 12.31 11:01
02-11-2018 NSE 76,230 1930.35 14.72 10:56
02-11-2018 NSE 125,948 1932.00 24.33 10:58
02-11-2018 NSE 88,601 1938.50 17.18 11:28
02-11-2018 NSE 83,927 1938.50 16.27 11:40
02-11-2018 NSE 275,578 1938.95 53.43 11:09
01-11-2018 BSE 96,379 1914.00 18.45 14:44
01-11-2018 NSE 133,852 1900.45 25.44 12:35
01-11-2018 NSE 100,218 1901.50 19.06 12:45
01-11-2018 NSE 27,441 1905.85 5.23 13:58
01-11-2018 NSE 284,082 1911.75 54.31 10:02
01-11-2018 NSE 51,075 1911.95 9.77 15:15
01-11-2018 NSE 131,810 1915.50 25.25 10:53
01-11-2018 NSE 101,493 1915.55 19.44 10:41
01-11-2018 NSE 101,525 1916.45 19.46 10:11
01-11-2018 NSE 200,329 1926.00 38.58 09:21
31-10-2018 BSE 233,252 1899.00 44.29 13:39
31-10-2018 BSE 551,638 1899.85 104.8 14:40
31-10-2018 BSE 258,972 1903.25 49.29 14:00
31-10-2018 NSE 101,768 1889.40 19.23 10:58
31-10-2018 NSE 45,573 1894.75 8.63 12:11
31-10-2018 NSE 66,297 1898.85 12.59 12:35
31-10-2018 NSE 36,742 1901.75 6.99 14:40
31-10-2018 NSE 75,849 1902.25 14.43 13:01
31-10-2018 NSE 73,747 1903.00 14.03 14:04
31-10-2018 NSE 50,614 1903.35 9.63 13:59
31-10-2018 NSE 218,601 1914.15 41.84 15:00
30-10-2018 BSE 100,068 1912.50 19.14 15:18
30-10-2018 BSE 99,479 1915.00 19.05 15:13
30-10-2018 NSE 50,092 1911.60 9.58 15:29
30-10-2018 NSE 50,310 1912.00 9.62 12:05
30-10-2018 NSE 70,571 1914.00 13.51 11:58
30-10-2018 NSE 26,265 1915.75 5.03 13:14
30-10-2018 NSE 77,407 1915.85 14.83 11:45
30-10-2018 NSE 50,416 1916.55 9.66 13:09
30-10-2018 NSE 50,341 1918.25 9.66 14:05
30-10-2018 NSE 100,793 1924.75 19.4 11:16
30-10-2018 NSE 50,272 1928.00 9.69 09:44
29-10-2018 BSE 50,000 1908.00 9.54 12:21
29-10-2018 NSE 46,079 1905.00 8.78 10:36
29-10-2018 NSE 46,131 1906.75 8.8 12:35
29-10-2018 NSE 100,383 1909.75 19.17 10:58
29-10-2018 NSE 100,305 1911.15 19.17 13:02
29-10-2018 NSE 40,000 1913.00 7.65 14:29
29-10-2018 NSE 50,843 1915.55 9.74 13:24
29-10-2018 NSE 50,717 1921.95 9.75 09:46
26-10-2018 NSE 30,128 1952.30 5.88 14:23
26-10-2018 NSE 37,547 1961.65 7.37 12:02
26-10-2018 NSE 26,096 1962.00 5.12 13:40
26-10-2018 NSE 26,779 1962.50 5.26 13:17
26-10-2018 NSE 51,200 1963.00 10.05 12:16
26-10-2018 NSE 46,597 1963.20 9.15 11:30
26-10-2018 NSE 40,000 1963.55 7.85 14:07
26-10-2018 NSE 60,040 1964.50 11.79 12:25
26-10-2018 NSE 98,018 1965.00 19.26 12:40
26-10-2018 NSE 100,330 1965.05 19.72 11:42
26-10-2018 NSE 30,016 1965.05 5.9 11:46
26-10-2018 NSE 30,079 1965.45 5.91 11:51
26-10-2018 NSE 40,000 1967.00 7.87 12:30
25-10-2018 NSE 173,487 1964.50 34.08 14:09
25-10-2018 NSE 100,673 1970.00 19.83 12:44
25-10-2018 NSE 50,053 1970.00 9.86 14:25
25-10-2018 NSE 48,421 1971.00 9.54 13:47
25-10-2018 NSE 41,833 1971.40 8.25 13:44
25-10-2018 NSE 39,159 1974.45 7.73 13:36
25-10-2018 NSE 50,087 1974.45 9.89 13:39
25-10-2018 NSE 50,315 1976.00 9.94 13:27
25-10-2018 NSE 51,592 1977.85 10.2 13:20
25-10-2018 NSE 50,381 1978.65 9.97 13:00
25-10-2018 NSE 50,083 1979.00 9.91 13:08
24-10-2018 NSE 111,153 1987.25 22.09 09:51
24-10-2018 NSE 251,976 1989.60 50.13 09:33
24-10-2018 NSE 30,881 1999.95 6.18 13:23
23-10-2018 NSE 50,897 1976.35 10.06 09:31
23-10-2018 NSE 50,184 1985.30 9.96 09:44
23-10-2018 NSE 50,367 1986.00 10 11:37
23-10-2018 NSE 101,454 1986.40 20.15 10:46
23-10-2018 NSE 41,031 1986.45 8.15 12:37
22-10-2018 NSE 57,654 1999.00 11.53 09:36
22-10-2018 NSE 127,721 2000.10 25.55 13:16
22-10-2018 NSE 426,263 2000.50 85.27 11:57
22-10-2018 NSE 46,724 2005.10 9.37 10:06
19-10-2018 NSE 43,597 1965.00 8.57 14:07
19-10-2018 NSE 50,370 1975.60 9.95 12:18
19-10-2018 NSE 50,113 1975.65 9.9 12:06
19-10-2018 NSE 200,692 1997.00 40.08 14:10
19-10-2018 NSE 40,136 2005.00 8.05 10:22
16-10-2018 NSE 50,113 1998.00 10.01 13:27
16-10-2018 NSE 50,313 2001.00 10.07 12:14
16-10-2018 NSE 50,895 2005.00 10.2 11:49
16-10-2018 NSE 136,455 2008.00 27.4 10:36
15-10-2018 NSE 41,488 1979.95 8.21 10:40
15-10-2018 NSE 25,627 1992.50 5.11 12:22
12-10-2018 NSE 39,912 1987.95 7.93 11:01
11-10-2018 NSE 75,370 1927.50 14.53 10:15
11-10-2018 NSE 75,211 1928.00 14.5 11:36
11-10-2018 NSE 156,183 1931.60 30.17 12:14
10-10-2018 BSE 89,000 1962.00 17.46 11:26
10-10-2018 BSE 50,098 1962.00 9.83 13:51
09-10-2018 BSE 100,205 1940.00 19.44 14:33
09-10-2018 BSE 50,021 1941.00 9.71 11:00
09-10-2018 BSE 36,269 1951.50 7.08 10:02
09-10-2018 NSE 36,732 1939.10 7.12 13:44
09-10-2018 NSE 108,147 1940.40 20.98 13:39
09-10-2018 NSE 25,989 1941.55 5.05 13:23
09-10-2018 NSE 43,761 1942.10 8.5 13:05
09-10-2018 NSE 50,531 1947.05 9.84 11:45
09-10-2018 NSE 50,000 1949.00 9.75 12:39
08-10-2018 BSE 50,003 1948.00 9.74 15:22
08-10-2018 NSE 26,044 1932.10 5.03 14:39
05-10-2018 NSE 85,113 1974.00 16.8 13:35
04-10-2018 NSE 28,741 1957.45 5.63 14:40
04-10-2018 NSE 57,355 1958.40 11.23 15:11
04-10-2018 NSE 44,782 1974.95 8.84 13:50
04-10-2018 NSE 43,672 2012.75 8.79 09:48
03-10-2018 NSE 50,040 2011.00 10.06 10:28
03-10-2018 NSE 71,145 2016.55 14.35 10:50
28-09-2018 NSE 50,584 2000.30 10.12 15:12
27-09-2018 NSE 33,795 1976.15 6.68 15:56
27-09-2018 NSE 38,537 1985.25 7.65 15:29
26-09-2018 NSE 353,354 1959.80 69.25 09:40
26-09-2018 NSE 76,843 1962.75 15.08 11:34
26-09-2018 NSE 90,103 1974.50 17.79 10:56
25-09-2018 NSE 100,118 1917.20 19.19 10:11
25-09-2018 NSE 96,582 1940.55 18.74 10:54
24-09-2018 NSE 60,003 1949.50 11.7 11:28
24-09-2018 NSE 44,471 1950.50 8.67 11:45
24-09-2018 NSE 87,649 1954.25 17.13 10:37
21-09-2018 NSE 26,075 1977.00 5.16 10:47
21-09-2018 NSE 250,441 1982.50 49.65 12:37
19-09-2018 NSE 31,735 1972.00 6.26 13:28
19-09-2018 NSE 48,980 1972.10 9.66 13:29
19-09-2018 NSE 70,188 1973.50 13.85 10:53
19-09-2018 NSE 109,084 1977.95 21.58 11:33
19-09-2018 NSE 126,601 1981.00 25.08 09:58
14-09-2018 BSE 98,299 2024.40 19.9 11:01
14-09-2018 NSE 37,042 2022.50 7.49 12:36
14-09-2018 NSE 80,130 2022.50 16.21 12:49
14-09-2018 NSE 99,209 2022.70 20.07 13:01
14-09-2018 NSE 50,000 2030.75 10.15 13:36
12-09-2018 BSE 67,838 2019.50 13.7 15:18
12-09-2018 NSE 52,984 2003.15 10.61 10:13
12-09-2018 NSE 26,169 2006.25 5.25 10:17
12-09-2018 NSE 150,905 2010.00 30.33 15:15
11-09-2018 NSE 37,856 1999.55 7.57 15:10
11-09-2018 NSE 101,092 2000.00 20.22 14:55
11-09-2018 NSE 26,769 2004.75 5.37 14:19
11-09-2018 NSE 47,546 2030.10 9.65 12:00
11-09-2018 NSE 52,098 2030.50 10.58 10:22
11-09-2018 NSE 98,929 2030.95 20.09 11:51
11-09-2018 NSE 116,332 2038.00 23.71 09:31
11-09-2018 NSE 150,895 2038.80 30.76 09:21
10-09-2018 BSE 113,749 2030.00 23.09 10:20
10-09-2018 NSE 97,538 2029.75 19.8 10:01
10-09-2018 NSE 25,010 2031.00 5.08 09:43
10-09-2018 NSE 35,975 2038.00 7.33 12:42
10-09-2018 NSE 51,011 2038.00 10.4 13:08
10-09-2018 NSE 41,017 2038.55 8.36 14:29
10-09-2018 NSE 26,276 2040.90 5.36 14:57
10-09-2018 NSE 30,215 2041.05 6.17 15:03
10-09-2018 NSE 30,223 2041.55 6.17 15:14
06-09-2018 NSE 39,598 2033.50 8.05 13:06
06-09-2018 NSE 50,269 2035.00 10.23 12:56
06-09-2018 NSE 40,244 2036.05 8.19 10:22
06-09-2018 NSE 25,328 2055.65 5.21 14:45
05-09-2018 NSE 25,000 2041.00 5.1 11:31
04-09-2018 NSE 40,252 2070.85 8.34 11:42
03-09-2018 NSE 145,955 2076.00 30.3 12:40
31-08-2018 NSE 39,807 2059.55 8.2 15:24
31-08-2018 NSE 50,097 2060.00 10.32 15:28
31-08-2018 NSE 41,341 2061.00 8.52 15:19
31-08-2018 NSE 144,676 2069.80 29.95 10:51
30-08-2018 BSE 100,195 2077.00 20.81 10:22
30-08-2018 NSE 28,847 2065.05 5.96 15:27
30-08-2018 NSE 252,363 2065.40 52.12 15:22
30-08-2018 NSE 100,813 2068.85 20.86 14:23
30-08-2018 NSE 30,034 2069.10 6.21 14:06
29-08-2018 NSE 151,157 2081.80 31.47 13:56
29-08-2018 NSE 48,434 2085.00 10.1 14:08
28-08-2018 NSE 64,048 2082.95 13.34 11:47
28-08-2018 NSE 201,665 2083.00 42.01 11:25
28-08-2018 NSE 25,411 2089.95 5.31 13:19
27-08-2018 NSE 25,827 2077.05 5.36 11:19
27-08-2018 NSE 108,411 2081.00 22.56 09:43
24-08-2018 NSE 282,704 2075.00 58.66 13:42
23-08-2018 NSE 29,974 2080.00 6.23 13:50
21-08-2018 NSE 50,085 2100.00 10.52 13:27
21-08-2018 NSE 100,031 2101.25 21.02 13:35
17-08-2018 NSE 143,326 2085.20 29.89 09:24
17-08-2018 NSE 140,877 2085.30 29.38 11:02
17-08-2018 NSE 92,279 2085.50 19.24 09:24
17-08-2018 NSE 189,867 2086.80 39.62 11:32
16-08-2018 NSE 70,240 2083.95 14.64 09:22
08-08-2018 NSE 100,461 2137.20 21.47 09:30
08-08-2018 NSE 25,548 2143.60 5.48 09:42
08-08-2018 NSE 47,094 2145.45 10.1 12:42
06-08-2018 BSE 313,188 2128.25 66.65 10:12
03-08-2018 NSE 73,145 2121.80 15.52 14:52
03-08-2018 NSE 41,339 2123.70 8.78 10:23
03-08-2018 NSE 433,015 2125.00 92.02 11:38
03-08-2018 NSE 43,227 2129.10 9.2 10:00
30-07-2018 NSE 23,355 2161.00 5.05 15:28
27-07-2018 NSE 53,028 2178.00 11.55 09:28
27-07-2018 NSE 73,311 2194.40 16.09 13:54
25-07-2018 NSE 100,000 2162.00 21.62 10:47
23-07-2018 NSE 41,170 2150.00 8.85 09:16
23-07-2018 NSE 28,317 2173.50 6.15 10:45
20-07-2018 NSE 23,454 2185.00 5.12 15:28
18-07-2018 NSE 40,504 2172.25 8.8 12:47
18-07-2018 NSE 40,681 2176.15 8.85 15:08
18-07-2018 NSE 40,010 2190.00 8.76 13:54
18-07-2018 NSE 32,961 2190.45 7.22 12:48
18-07-2018 NSE 100,476 2194.50 22.05 09:28
18-07-2018 NSE 50,184 2197.75 11.03 09:32
18-07-2018 NSE 38,764 2214.20 8.58 11:01
17-07-2018 NSE 93,209 2171.00 20.24 13:25
16-07-2018 NSE 40,751 2167.60 8.83 14:12
16-07-2018 NSE 40,000 2168.00 8.67 14:12
16-07-2018 NSE 44,928 2170.40 9.75 12:41
16-07-2018 NSE 54,243 2170.65 11.77 12:41
13-07-2018 NSE 31,629 2173.80 6.88 10:18
11-07-2018 NSE 61,374 2145.30 13.17 09:50
11-07-2018 NSE 202,980 2145.45 43.55 09:48
11-07-2018 NSE 45,647 2148.00 9.8 09:42
09-07-2018 BSE 189,129 2108.75 39.88 09:56
09-07-2018 NSE 30,256 2112.50 6.39 10:07
06-07-2018 NSE 31,769 2115.00 6.72 15:05
06-07-2018 NSE 25,505 2119.00 5.4 09:35
06-07-2018 NSE 40,065 2120.05 8.49 09:52
06-07-2018 NSE 70,226 2121.35 14.9 10:31
06-07-2018 NSE 30,058 2122.00 6.38 10:34
05-07-2018 NSE 50,550 2074.00 10.48 09:40
03-07-2018 NSE 161,989 2064.50 33.44 14:37
03-07-2018 NSE 73,597 2065.45 15.2 14:25
03-07-2018 NSE 91,031 2069.00 18.83 14:17
03-07-2018 NSE 27,482 2070.00 5.69 15:25
03-07-2018 NSE 150,168 2093.50 31.44 11:25
02-07-2018 BSE 27,215 2108.45 5.74 09:15
29-06-2018 NSE 68,524 2115.10 14.49 13:43
29-06-2018 NSE 36,441 2115.60 7.71 13:15
29-06-2018 NSE 25,984 2121.00 5.51 12:44
29-06-2018 NSE 23,878 2124.60 5.07 15:24
29-06-2018 NSE 104,131 2125.00 22.13 09:52
29-06-2018 NSE 100,117 2125.00 21.27 11:23
29-06-2018 NSE 23,987 2125.40 5.1 09:39
29-06-2018 NSE 27,898 2126.50 5.93 15:28
29-06-2018 NSE 50,847 2129.45 10.83 11:39
29-06-2018 NSE 25,155 2131.30 5.36 15:02
29-06-2018 NSE 23,869 2133.95 5.09 10:21
29-06-2018 NSE 25,663 2138.15 5.49 15:03
29-06-2018 NSE 1,202,383 2139.75 257.28 09:43
28-06-2018 NSE 70,280 2108.05 14.82 13:14
28-06-2018 NSE 25,442 2109.15 5.37 11:35
28-06-2018 NSE 73,500 2110.00 15.51 11:24
27-06-2018 NSE 90,811 2098.00 19.05 12:03
20-06-2018 BSE 140,167 2044.00 28.65 12:54
20-06-2018 NSE 65,543 2034.85 13.34 10:48
19-06-2018 NSE 51,539 2022.40 10.42 10:34
19-06-2018 NSE 30,998 2029.30 6.29 09:18
19-06-2018 NSE 25,208 2033.00 5.12 11:54
18-06-2018 NSE 190,765 2013.00 38.4 10:54
18-06-2018 NSE 49,386 2021.00 9.98 10:54
15-06-2018 NSE 50,718 2031.00 10.3 10:17
15-06-2018 NSE 50,691 2031.85 10.3 09:28
14-06-2018 NSE 41,483 2039.50 8.46 12:19
14-06-2018 NSE 31,479 2039.90 6.42 10:08
14-06-2018 NSE 48,108 2040.00 9.81 10:07
14-06-2018 NSE 47,295 2040.00 9.65 10:08
14-06-2018 NSE 46,725 2040.00 9.53 12:19
14-06-2018 NSE 48,900 2040.00 9.98 14:08
14-06-2018 NSE 93,335 2040.70 19.05 10:07
14-06-2018 NSE 46,655 2040.75 9.52 10:07
14-06-2018 NSE 51,486 2040.80 10.51 10:07
14-06-2018 NSE 37,767 2041.50 7.71 10:44
14-06-2018 NSE 56,676 2041.90 11.57 09:46
14-06-2018 NSE 47,910 2042.00 9.78 09:46
14-06-2018 NSE 51,024 2042.05 10.42 09:45
14-06-2018 NSE 45,247 2044.90 9.25 13:51
13-06-2018 BSE 25,000 2033.25 5.08 13:02
11-06-2018 NSE 50,904 2053.00 10.45 10:27
07-06-2018 NSE 26,283 2055.00 5.4 15:25
06-06-2018 NSE 44,637 2058.00 9.19 11:33
06-06-2018 NSE 50,200 2058.00 10.33 11:42
05-06-2018 NSE 36,374 2028.55 7.38 10:56
05-06-2018 NSE 24,708 2042.50 5.05 11:29
05-06-2018 NSE 40,634 2051.50 8.34 12:27
05-06-2018 NSE 25,286 2054.00 5.19 09:30
04-06-2018 NSE 30,833 2046.25 6.31 15:01
04-06-2018 NSE 40,152 2055.05 8.25 14:33
04-06-2018 NSE 24,365 2060.00 5.02 14:16
04-06-2018 NSE 83,322 2061.80 17.18 14:42
04-06-2018 NSE 29,369 2067.90 6.07 09:49
04-06-2018 NSE 62,803 2069.55 13 13:16
04-06-2018 NSE 30,623 2080.00 6.37 09:31
04-06-2018 NSE 28,359 2084.15 5.91 10:46
04-06-2018 NSE 71,818 2086.00 14.98 11:24
04-06-2018 NSE 33,438 2089.25 6.99 09:30
04-06-2018 NSE 26,439 2099.85 5.55 09:26
04-06-2018 NSE 24,964 2114.00 5.28 09:25
04-06-2018 NSE 26,271 2115.25 5.56 09:25
04-06-2018 NSE 26,394 2121.00 5.6 09:24
04-06-2018 NSE 25,614 2124.60 5.44 09:23
04-06-2018 NSE 33,091 2129.00 7.05 09:22
04-06-2018 NSE 100,534 2132.50 21.44 09:21
04-06-2018 NSE 56,767 2137.05 12.13 09:19
04-06-2018 NSE 31,098 2137.50 6.65 09:20
04-06-2018 NSE 27,097 2140.25 5.8 09:18
04-06-2018 NSE 30,232 2145.10 6.49 09:17
04-06-2018 NSE 33,941 2147.00 7.29 09:15
04-06-2018 NSE 23,359 2148.35 5.02 09:16
01-06-2018 NSE 27,491 2095.90 5.76 09:15
01-06-2018 NSE 39,847 2121.80 8.45 14:33
01-06-2018 NSE 26,425 2134.95 5.64 15:13
01-06-2018 NSE 30,313 2152.15 6.52 15:23
01-06-2018 NSE 29,461 2157.40 6.36 15:20
29-05-2018 NSE 71,200 2044.50 14.56 13:15
28-05-2018 NSE 28,620 2042.00 5.84 12:59
24-05-2018 BSE 300,000 1964.75 58.94 10:38
18-05-2018 BSE 111,099 2012.00 22.35 15:11
18-05-2018 BSE 35,308 2013.15 7.11 10:46
15-05-2018 BSE 419,047 2039.70 85.47 15:27
15-05-2018 BSE 63,000 2040.00 12.85 13:17
15-05-2018 BSE 242,733 2040.05 49.52 12:07
15-05-2018 NSE 32,774 2047.85 6.71 09:37
10-05-2018 NSE 26,635 1995.00 5.31 10:42
09-05-2018 NSE 142,985 1967.05 28.13 10:37
09-05-2018 NSE 31,662 1969.90 6.24 10:39
07-05-2018 BSE 198,138 1974.00 39.11 11:51
07-05-2018 NSE 25,522 1979.05 5.05 14:58
27-04-2018 BSE 200,000 1922.05 38.44 09:43
27-04-2018 NSE 1,122,473 1915.05 214.96 14:30
24-04-2018 NSE 944,380 1940.60 183.27 14:30
23-04-2018 NSE 88,469 1928.70 17.06 09:25
20-04-2018 BSE 32,288 1940.65 6.27 10:09
20-04-2018 NSE 1,510,421 1944.70 293.73 14:30
20-04-2018 NSE 26,055 1945.00 5.07 14:28
19-04-2018 NSE 50,051 1936.55 9.69 13:40
19-04-2018 NSE 49,211 1939.25 9.54 13:51
19-04-2018 NSE 557,529 1940.00 108.16 14:30
19-04-2018 NSE 446,153 1940.80 86.59 14:30
13-04-2018 NSE 610,308 1920.00 117.18 14:30
12-04-2018 NSE 883,698 1920.55 169.72 14:30
10-04-2018 NSE 40,126 1920.45 7.71 15:15
10-04-2018 NSE 44,427 1921.00 8.53 15:24
10-04-2018 NSE 40,000 1921.25 7.69 15:12
10-04-2018 NSE 40,013 1921.25 7.69 15:20
10-04-2018 NSE 832,987 1921.30 160.04 14:30
09-04-2018 NSE 805,583 1938.20 156.14 14:30
06-04-2018 NSE 838,803 1895.85 159.02 14:30
04-04-2018 BSE 36,600 1898.00 6.95 13:49
04-04-2018 NSE 689,602 1888.45 130.23 14:30
03-04-2018 NSE 839,998 1914.15 160.79 14:30
28-03-2018 NSE 28,572 1882.65 5.38 15:16
28-03-2018 NSE 814,569 1886.00 153.63 14:30
27-03-2018 NSE 32,375 1840.60 5.96 11:07
27-03-2018 NSE 48,738 1868.15 9.1 13:52
27-03-2018 NSE 37,829 1880.40 7.11 13:32
27-03-2018 NSE 992,155 1891.05 187.62 14:30
23-03-2018 NSE 948,365 1845.35 175.01 14:30
22-03-2018 NSE 1,124,322 1877.00 211.04 14:30
21-03-2018 NSE 1,124,967 1857.90 209.01 14:30
20-03-2018 NSE 675,918 1842.00 124.5 14:30
19-03-2018 NSE 983,318 1850.00 181.91 14:30
19-03-2018 NSE 120,348 1851.55 22.28 14:10
16-03-2018 BSE 161,897 1871.50 30.3 10:18
15-03-2018 NSE 36,243 1874.00 6.79 10:58
15-03-2018 NSE 1,123,863 1875.90 210.83 14:30
15-03-2018 NSE 69,896 1879.40 13.14 12:56
14-03-2018 NSE 675,383 1857.65 125.46 14:30
13-03-2018 NSE 883,575 1860.00 164.34 14:30
09-03-2018 NSE 100,367 1856.30 18.63 11:22
08-03-2018 BSE 550,019 1840.00 101.2 11:54
08-03-2018 BSE 27,879 1845.00 5.14 12:56
08-03-2018 NSE 1,003,342 1845.95 185.21 14:30
07-03-2018 NSE 1,052,225 1834.00 192.98 14:30
06-03-2018 NSE 855,863 1859.90 159.18 14:30
01-03-2018 NSE 793,632 1886.35 149.71 14:30
01-03-2018 NSE 628,122 1889.75 118.7 14:30
27-02-2018 BSE 50,000 1910.00 9.55 10:57
26-02-2018 NSE 50,506 1905.50 9.62 10:14
26-02-2018 NSE 50,049 1906.00 9.54 10:18
26-02-2018 NSE 35,051 1906.50 6.68 10:45
26-02-2018 NSE 1,011,761 1909.95 193.24 14:30
23-02-2018 NSE 251,332 1858.00 46.7 10:06
23-02-2018 NSE 44,408 1876.00 8.33 12:36
23-02-2018 NSE 841,692 1879.50 158.2 14:30
22-02-2018 NSE 962,279 1843.80 177.43 14:30
22-02-2018 NSE 27,739 1853.10 5.14 15:26
20-02-2018 BSE 27,113 1873.70 5.08 14:12
15-02-2018 NSE 1,001,988 1880.70 188.44 14:30
12-02-2018 BSE 84,566 1880.00 15.9 15:45
12-02-2018 NSE 27,648 1867.00 5.16 12:26
12-02-2018 NSE 47,736 1885.00 9 14:36
09-02-2018 NSE 1,293,430 1853.00 239.67 14:30
08-02-2018 NSE 1,084,861 1881.25 204.09 14:30
07-02-2018 NSE 300,382 1870.15 56.18 11:28
05-02-2018 NSE 1,546,534 1910.30 295.43 14:30
02-02-2018 NSE 1,353,816 1959.15 265.23 14:30
02-02-2018 NSE 32,944 1965.00 6.47 10:26
01-02-2018 NSE 1,258,584 1995.20 251.11 14:30
31-01-2018 BSE 87,426 1998.05 17.47 14:33
31-01-2018 NSE 1,202,356 2002.55 240.78 14:30
30-01-2018 NSE 206,147 1990.95 41.04 11:02
30-01-2018 NSE 1,249,527 2000.00 249.91 14:30
29-01-2018 NSE 26,513 1990.00 5.28 10:44
29-01-2018 NSE 34,996 1991.85 6.97 10:35
25-01-2018 NSE 1,031,935 1965.70 202.85 14:30
24-01-2018 BSE 208,871 1944.25 40.61 14:44
24-01-2018 NSE 753,761 1954.15 147.3 14:30
23-01-2018 BSE 675,145 1950.75 131.7 14:45
23-01-2018 NSE 987,358 1946.70 192.21 14:30
22-01-2018 BSE 220,373 1971.00 43.44 13:16
22-01-2018 NSE 1,662,075 1962.00 326.1 14:30
18-01-2018 BSE 124,726 1934.10 24.12 11:28
18-01-2018 NSE 38,075 1928.50 7.34 09:16
18-01-2018 NSE 30,211 1938.60 5.86 09:32
18-01-2018 NSE 3,311,671 1945.30 644.22 14:30
16-01-2018 NSE 1,237,322 1891.95 234.1 14:30
15-01-2018 NSE 2,547,196 1897.00 483.2 14:30
15-01-2018 NSE 88,167 1899.60 16.75 12:37
11-01-2018 NSE 82,257 1872.75 15.4 15:14
11-01-2018 NSE 654,098 1874.40 122.6 14:30
10-01-2018 NSE 130,000 1862.50 24.21 11:23
10-01-2018 NSE 34,003 1864.00 6.34 11:04
10-01-2018 NSE 126,055 1864.00 23.5 11:11
09-01-2018 NSE 50,095 1858.05 9.31 10:54
09-01-2018 NSE 1,003,175 1865.00 187.09 14:30
08-01-2018 NSE 932,197 1859.95 173.38 14:30
08-01-2018 NSE 198,801 1863.60 37.05 10:12
08-01-2018 NSE 64,293 1864.00 11.98 10:32
08-01-2018 NSE 35,707 1864.00 6.66 10:33
05-01-2018 BSE 60,300 1860.55 11.22 15:21
01-01-2018 NSE 427,632 1875.50 80.2 14:30
28-12-2017 NSE 35,602 1870.00 6.66 12:56
28-12-2017 NSE 1,056,972 1875.50 198.24 14:30
27-12-2017 NSE 80,235 1866.50 14.98 09:17
26-12-2017 NSE 51,860 1869.00 9.69 12:30
22-12-2017 BSE 550,000 1870.00 102.85 13:26
20-12-2017 NSE 1,697,034 1882.30 319.43 14:30
19-12-2017 NSE 1,004,254 1887.95 189.6 14:30
18-12-2017 NSE 51,972 1827.50 9.5 09:21
18-12-2017 NSE 28,643 1831.30 5.25 09:15
15-12-2017 NSE 100,104 1875.00 18.77 09:25
15-12-2017 NSE 126,630 1880.00 23.81 14:43
13-12-2017 BSE 3,169,166 1830.00 579.96 14:02
13-12-2017 BSE 430,177 1843.25 79.29 13:24
13-12-2017 NSE 622,394 1821.00 113.34 14:30
12-12-2017 NSE 29,496 1826.30 5.39 13:53
12-12-2017 NSE 343,577 1829.60 62.86 14:30
11-12-2017 BSE 81,230 1850.00 15.03 15:00
08-12-2017 NSE 120,296 1833.50 22.06 11:06
08-12-2017 NSE 48,027 1846.90 8.87 12:56
07-12-2017 NSE 51,360 1809.00 9.29 14:11
07-12-2017 NSE 808,757 1809.95 146.38 14:30
07-12-2017 NSE 50,044 1811.70 9.07 11:19
06-12-2017 NSE 29,612 1805.00 5.34 15:24
06-12-2017 NSE 651,739 1816.35 118.38 14:30
05-12-2017 BSE 170,136 1813.00 30.85 12:55
05-12-2017 NSE 829,678 1821.70 151.14 14:30
04-12-2017 NSE 657,567 1839.45 120.96 14:30
29-11-2017 NSE 101,024 1868.05 18.87 14:17
29-11-2017 NSE 502,569 1869.60 93.96 14:30
29-11-2017 NSE 37,710 1873.15 7.06 15:14
29-11-2017 NSE 50,669 1873.50 9.49 15:13
29-11-2017 NSE 40,504 1875.50 7.6 15:16
28-11-2017 NSE 100,645 1866.00 18.78 11:48
28-11-2017 NSE 100,360 1866.15 18.73 11:24
24-11-2017 NSE 110,844 1845.00 20.45 11:01
24-11-2017 NSE 74,862 1845.00 13.81 13:15
24-11-2017 NSE 729,079 1846.35 134.61 14:15
24-11-2017 NSE 751,385 1847.70 138.83 14:24
24-11-2017 NSE 743,844 1848.05 137.47 14:20
24-11-2017 NSE 757,246 1848.05 139.94 14:26
24-11-2017 NSE 693,673 1848.25 128.21 14:00
24-11-2017 NSE 766,469 1848.50 141.68 14:30
23-11-2017 NSE 436,228 1848.60 80.64 14:30
23-11-2017 NSE 405,997 1849.00 75.07 14:21
23-11-2017 NSE 427,433 1849.30 79.05 14:26
23-11-2017 NSE 432,572 1849.55 80.01 14:28
23-11-2017 NSE 389,078 1850.15 71.99 14:14
23-11-2017 NSE 383,220 1850.50 70.91 14:10
23-11-2017 NSE 374,352 1850.75 69.28 14:00
22-11-2017 NSE 1,185,599 1853.85 219.79 14:30
22-11-2017 NSE 1,153,268 1854.00 213.82 14:19
22-11-2017 NSE 1,165,554 1854.30 216.13 14:23
22-11-2017 NSE 101,234 1854.40 18.77 10:27
22-11-2017 NSE 82,182 1854.45 15.24 10:35
22-11-2017 NSE 1,159,686 1854.50 215.06 14:21
22-11-2017 NSE 101,648 1854.60 18.85 11:31
22-11-2017 NSE 1,086,965 1855.00 201.63 14:00
22-11-2017 NSE 1,123,169 1856.50 208.52 14:13
21-11-2017 NSE 416,957 1844.00 76.89 14:29
21-11-2017 NSE 421,479 1844.00 77.72 14:30
21-11-2017 NSE 414,851 1847.00 76.62 14:28
21-11-2017 NSE 403,715 1848.75 74.64 14:22
21-11-2017 NSE 394,069 1849.00 72.86 14:15
21-11-2017 NSE 394,276 1849.05 72.9 14:16
21-11-2017 NSE 365,022 1849.20 67.5 14:00
21-11-2017 NSE 400,973 1850.00 74.18 14:20
20-11-2017 NSE 341,001 1830.15 62.41 14:00
20-11-2017 NSE 352,089 1834.50 64.59 14:10
20-11-2017 NSE 362,622 1834.50 66.52 14:17
20-11-2017 NSE 366,326 1834.60 67.21 14:20
20-11-2017 NSE 365,549 1835.05 67.08 14:19
20-11-2017 NSE 409,860 1836.65 75.28 14:30
20-11-2017 NSE 393,137 1836.70 72.21 14:22
16-11-2017 NSE 276,089 1804.25 49.81 14:54
15-11-2017 NSE 31,692 1791.20 5.68 11:21
15-11-2017 NSE 400,945 1795.00 71.97 14:09
15-11-2017 NSE 50,809 1800.00 9.15 15:21
15-11-2017 NSE 35,794 1800.00 6.44 15:23
14-11-2017 NSE 679,265 1802.95 122.47 14:13
14-11-2017 NSE 648,868 1803.15 117 14:00
14-11-2017 NSE 685,899 1803.15 123.68 14:16
14-11-2017 NSE 724,183 1803.15 130.58 14:30
14-11-2017 NSE 660,542 1803.20 119.11 14:05
14-11-2017 NSE 708,545 1803.45 127.78 14:24
10-11-2017 BSE 800,000 1826.00 146.08 11:04
08-11-2017 NSE 693,015 1827.35 126.64 14:15
08-11-2017 NSE 700,219 1829.00 128.07 14:22
08-11-2017 NSE 673,773 1829.05 123.24 14:03
08-11-2017 NSE 724,162 1829.35 132.47 14:30
08-11-2017 NSE 672,148 1829.60 122.98 14:00
08-11-2017 NSE 64,013 1830.00 11.71 11:50
06-11-2017 NSE 1,135,036 1827.00 207.37 14:28
06-11-2017 NSE 1,135,943 1827.10 207.55 14:29
06-11-2017 NSE 1,142,343 1827.50 208.76 14:30
06-11-2017 NSE 1,129,652 1827.75 206.47 14:26
06-11-2017 NSE 1,128,910 1828.00 206.36 14:25
06-11-2017 NSE 1,118,541 1828.50 204.53 14:23
06-11-2017 NSE 1,132,164 1828.60 207.03 14:27
06-11-2017 NSE 1,092,711 1829.30 199.89 14:17
06-11-2017 NSE 1,091,134 1829.45 199.62 14:16
06-11-2017 NSE 1,078,984 1829.80 197.43 14:13
06-11-2017 NSE 1,063,035 1830.30 194.57 14:10
06-11-2017 NSE 1,060,532 1831.60 194.25 14:09
06-11-2017 NSE 1,045,592 1832.70 191.63 14:04
06-11-2017 NSE 1,049,823 1832.70 192.4 14:05
06-11-2017 NSE 1,018,002 1832.80 186.58 14:00
06-11-2017 NSE 195,883 1835.55 35.96 13:21
03-11-2017 NSE 511,127 1834.50 93.77 14:00
03-11-2017 NSE 589,105 1835.05 108.1 14:27
03-11-2017 NSE 594,823 1835.50 109.18 14:28
03-11-2017 NSE 543,080 1836.25 99.72 14:12
03-11-2017 NSE 601,963 1836.40 110.54 14:30
03-11-2017 NSE 548,451 1838.20 100.82 14:13
03-11-2017 NSE 567,405 1838.50 104.32 14:19
03-11-2017 NSE 577,628 1839.90 106.28 14:22
02-11-2017 NSE 722,943 1824.30 131.89 14:07
02-11-2017 NSE 731,943 1824.45 133.54 14:13
02-11-2017 NSE 789,703 1824.50 144.08 14:30
02-11-2017 NSE 714,482 1824.55 130.36 14:00
02-11-2017 NSE 783,567 1824.60 142.97 14:27
02-11-2017 NSE 788,151 1825.00 143.84 14:29
02-11-2017 NSE 754,357 1825.30 137.69 14:18
02-11-2017 NSE 754,283 1825.50 137.69 14:17
02-11-2017 NSE 755,726 1825.55 137.96 14:19
01-11-2017 NSE 685,607 1817.10 124.58 14:14
01-11-2017 NSE 656,690 1817.20 119.33 14:01
01-11-2017 NSE 691,900 1817.40 125.75 14:16
01-11-2017 NSE 651,554 1817.45 118.42 14:00
01-11-2017 NSE 663,400 1817.60 120.58 14:04
01-11-2017 NSE 695,322 1817.70 126.39 14:18
01-11-2017 NSE 692,284 1817.75 125.84 14:16
01-11-2017 NSE 691,988 1817.85 125.79 14:16
01-11-2017 NSE 689,675 1818.00 125.38 14:15
01-11-2017 NSE 699,555 1818.00 127.18 14:20
01-11-2017 NSE 703,182 1818.00 127.84 14:21
01-11-2017 NSE 712,410 1818.00 129.52 14:26
01-11-2017 NSE 706,989 1818.05 128.53 14:23
01-11-2017 NSE 714,763 1818.15 129.95 14:27
01-11-2017 NSE 716,778 1818.25 130.33 14:28
01-11-2017 NSE 695,012 1818.35 126.38 14:17
01-11-2017 NSE 722,491 1818.35 131.37 14:30
01-11-2017 NSE 720,045 1818.40 130.93 14:29
01-11-2017 NSE 684,860 1818.75 124.56 14:13
01-11-2017 NSE 1,040,697 1822.00 189.61 15:29
31-10-2017 NSE 51,076 1803.25 9.21 12:50
31-10-2017 NSE 50,289 1803.85 9.07 12:50
31-10-2017 NSE 833,893 1804.85 150.51 14:00
31-10-2017 NSE 898,333 1805.60 162.2 14:30
31-10-2017 NSE 892,889 1805.75 161.23 14:27
31-10-2017 NSE 843,545 1805.95 152.34 14:05
31-10-2017 NSE 875,428 1807.30 158.22 14:20
31-10-2017 NSE 877,527 1807.45 158.61 14:21
31-10-2017 NSE 889,123 1807.50 160.71 14:25
31-10-2017 NSE 870,325 1807.75 157.33 14:16
31-10-2017 NSE 884,650 1808.00 159.94 14:23
30-10-2017 NSE 49,996 1796.35 8.98 10:24
30-10-2017 NSE 838,332 1809.00 151.65 14:00
30-10-2017 NSE 927,913 1810.00 167.95 14:17
30-10-2017 NSE 948,320 1810.00 171.65 14:25
30-10-2017 NSE 953,873 1810.00 172.65 14:27
30-10-2017 NSE 961,855 1810.00 174.1 14:28
30-10-2017 NSE 869,208 1810.05 157.33 14:05
30-10-2017 NSE 931,073 1810.05 168.53 14:18
30-10-2017 NSE 962,028 1810.10 174.14 14:29
30-10-2017 NSE 962,492 1810.15 174.23 14:30
30-10-2017 NSE 908,110 1810.25 164.39 14:13
30-10-2017 NSE 937,385 1810.35 169.7 14:20
27-10-2017 BSE 50,073 1792.50 8.98 15:11
27-10-2017 BSE 49,986 1794.00 8.97 15:10
27-10-2017 NSE 1,169,898 1786.40 208.99 14:00
27-10-2017 NSE 1,176,903 1787.35 210.35 14:04
27-10-2017 NSE 1,280,145 1788.55 228.96 14:19
27-10-2017 NSE 1,276,822 1789.55 228.49 14:18
27-10-2017 NSE 50,348 1789.75 9.01 15:18
27-10-2017 NSE 50,894 1790.25 9.11 15:17
27-10-2017 NSE 1,301,536 1790.35 233.02 14:30
27-10-2017 NSE 1,295,320 1791.20 232.02 14:26
27-10-2017 NSE 1,239,497 1793.15 222.26 14:14
27-10-2017 NSE 1,269,349 1793.15 227.61 14:16
27-10-2017 NSE 35,498 1796.00 6.38 09:45
26-10-2017 BSE 445,139 1775.00 79.01 10:40
26-10-2017 BSE 547,291 1799.80 98.5 13:02
26-10-2017 NSE 381,473 1770.00 67.52 10:05
26-10-2017 NSE 4,990,193 1797.90 897.19 14:15
26-10-2017 NSE 5,139,639 1797.90 924.06 14:29
26-10-2017 NSE 5,141,673 1797.90 924.42 14:30
26-10-2017 NSE 5,120,846 1798.35 920.91 14:27
26-10-2017 NSE 5,059,499 1798.80 910.1 14:22
26-10-2017 NSE 5,062,188 1798.80 910.59 14:23
26-10-2017 NSE 4,830,232 1799.20 869.06 14:00
26-10-2017 NSE 5,013,722 1799.50 902.22 14:17
25-10-2017 NSE 4,523,327 1792.50 810.81 14:23
25-10-2017 NSE 4,562,364 1792.50 817.8 14:28
25-10-2017 NSE 40,019 1792.65 7.17 13:26
25-10-2017 NSE 4,276,835 1792.70 766.71 14:07
25-10-2017 NSE 4,568,841 1793.10 819.24 14:30
25-10-2017 NSE 4,532,462 1793.25 812.78 14:24
25-10-2017 NSE 4,543,603 1793.25 814.78 14:26
25-10-2017 NSE 4,202,755 1793.50 753.76 14:00
25-10-2017 NSE 4,222,202 1794.00 757.46 14:02
25-10-2017 NSE 57,515 1805.70 10.39 09:24
24-10-2017 NSE 100,135 1863.00 18.66 13:38
24-10-2017 NSE 2,194,391 1864.75 409.2 14:07
24-10-2017 NSE 2,198,593 1866.00 410.26 14:09
24-10-2017 NSE 2,186,412 1866.30 408.05 14:04
24-10-2017 NSE 2,174,772 1866.70 405.96 14:00
24-10-2017 NSE 2,219,795 1867.50 414.55 14:14
24-10-2017 NSE 2,230,135 1867.95 416.58 14:16
24-10-2017 NSE 2,223,404 1868.00 415.33 14:15
24-10-2017 NSE 2,236,385 1868.40 417.85 14:17
24-10-2017 NSE 2,357,987 1870.00 440.94 14:29
24-10-2017 NSE 2,356,145 1870.15 440.63 14:28
24-10-2017 NSE 2,362,071 1870.35 441.79 14:30
24-10-2017 NSE 2,346,122 1871.05 438.97 14:25
24-10-2017 NSE 2,296,103 1872.40 429.92 14:20
23-10-2017 NSE 579,432 1846.80 107.01 14:08
23-10-2017 NSE 666,671 1847.65 123.18 14:24
23-10-2017 NSE 567,793 1848.00 104.93 14:00
23-10-2017 NSE 573,245 1848.00 105.94 14:05
23-10-2017 NSE 668,298 1848.05 123.5 14:25
23-10-2017 NSE 638,493 1848.15 118 14:14
23-10-2017 NSE 638,559 1848.15 118.02 14:15
23-10-2017 NSE 675,352 1848.50 124.84 14:26
23-10-2017 NSE 640,807 1848.60 118.46 14:16
23-10-2017 NSE 677,048 1849.15 125.2 14:28
23-10-2017 NSE 653,367 1849.50 120.84 14:20
23-10-2017 NSE 680,063 1849.70 125.79 14:30
23-10-2017 NSE 632,698 1850.20 117.06 14:11
18-10-2017 NSE 765,344 1868.95 143.04 14:27
18-10-2017 NSE 767,540 1868.95 143.45 14:28
18-10-2017 NSE 768,796 1869.80 143.75 14:29
18-10-2017 NSE 770,244 1870.45 144.07 14:30
18-10-2017 NSE 719,064 1870.50 134.5 14:13
18-10-2017 NSE 740,249 1871.00 138.5 14:18
18-10-2017 NSE 744,351 1871.00 139.27 14:19
18-10-2017 NSE 754,528 1871.25 141.19 14:23
18-10-2017 NSE 730,826 1871.50 136.77 14:16
18-10-2017 NSE 621,674 1872.25 116.39 14:00
11-10-2017 NSE 50,216 1812.00 9.1 11:28
05-10-2017 NSE 30,602 1797.00 5.5 15:25
04-10-2017 NSE 151,257 1805.80 27.31 13:37
04-10-2017 NSE 182,288 1807.10 32.94 10:32
04-10-2017 NSE 120,453 1808.00 21.78 10:29
28-09-2017 NSE 28,020 1792.00 5.02 15:09
28-09-2017 NSE 30,209 1794.35 5.42 15:07
28-09-2017 NSE 28,140 1795.00 5.05 15:16
28-09-2017 NSE 32,703 1795.60 5.87 15:05
28-09-2017 NSE 34,757 1795.60 6.24 15:13
28-09-2017 NSE 52,234 1796.00 9.38 15:22
28-09-2017 NSE 28,702 1796.70 5.16 15:17
28-09-2017 NSE 34,755 1796.75 6.24 15:24
28-09-2017 NSE 36,659 1797.30 6.59 15:23
27-09-2017 NSE 42,741 1779.95 7.61 11:52
26-09-2017 NSE 210,252 1787.00 37.57 14:46
26-09-2017 NSE 80,168 1788.00 14.33 10:49
26-09-2017 NSE 83,495 1789.55 14.94 12:01
26-09-2017 NSE 323,812 1790.00 57.96 14:48
26-09-2017 NSE 47,739 1791.20 8.55 15:24
19-09-2017 NSE 269,434 1858.00 50.06 14:20
14-09-2017 NSE 274,513 1832.10 50.29 15:21
14-09-2017 NSE 71,941 1839.65 13.23 15:17
14-09-2017 NSE 75,710 1840.60 13.94 11:11
14-09-2017 NSE 30,860 1850.05 5.71 15:03
14-09-2017 NSE 31,251 1851.85 5.79 15:02
13-09-2017 NSE 27,749 1845.00 5.12 11:50
11-09-2017 NSE 31,406 1809.70 5.68 10:23
11-09-2017 NSE 36,361 1826.00 6.64 14:01
11-09-2017 NSE 131,721 1828.85 24.09 14:22
08-09-2017 NSE 31,270 1780.50 5.57 11:11
08-09-2017 NSE 58,353 1787.00 10.43 14:50
07-09-2017 NSE 136,822 1761.55 24.1 15:23
07-09-2017 NSE 41,738 1762.05 7.35 11:25
07-09-2017 NSE 48,987 1767.00 8.66 15:25
07-09-2017 NSE 30,375 1769.40 5.37 15:12
06-09-2017 NSE 40,274 1760.00 7.09 14:30
24-08-2017 NSE 241,405 1760.10 42.49 15:23
24-08-2017 NSE 36,324 1760.10 6.39 15:24
24-08-2017 NSE 31,485 1763.00 5.55 15:21
21-08-2017 NSE 30,989 1744.95 5.41 15:14
11-08-2017 NSE 98,423 1755.00 17.27 09:19
10-08-2017 NSE 30,184 1756.55 5.3 15:21
10-08-2017 NSE 42,042 1760.30 7.4 15:19
10-08-2017 NSE 224,733 1762.10 39.6 15:18
08-08-2017 NSE 34,581 1774.15 6.14 10:56
04-08-2017 NSE 33,270 1786.85 5.94 14:22
02-08-2017 NSE 33,135 1790.00 5.93 14:30
02-08-2017 NSE 97,170 1792.25 17.42 11:03
01-08-2017 NSE 33,455 1776.60 5.94 11:56
31-07-2017 NSE 121,748 1774.60 21.61 12:30
27-07-2017 NSE 42,908 1793.95 7.7 15:18
27-07-2017 NSE 53,706 1797.00 9.65 15:04
26-07-2017 BSE 54,000 1739.50 9.39 11:44
25-07-2017 NSE 111,843 1741.55 19.48 15:09
25-07-2017 NSE 36,248 1746.00 6.33 09:23
25-07-2017 NSE 149,649 1749.00 26.17 09:18
25-07-2017 NSE 33,891 1749.70 5.93 09:27
24-07-2017 NSE 36,274 1722.50 6.25 12:26
24-07-2017 NSE 29,259 1725.00 5.05 12:27
24-07-2017 NSE 41,464 1731.75 7.18 12:39
24-07-2017 NSE 39,370 1734.80 6.83 12:44
24-07-2017 NSE 32,711 1735.85 5.68 12:44
17-07-2017 NSE 43,260 1680.95 7.27 11:01
17-07-2017 NSE 36,545 1681.00 6.14 10:57
12-07-2017 NSE 121,767 1667.95 20.31 13:54
12-07-2017 NSE 50,729 1675.50 8.5 14:22
12-07-2017 NSE 38,454 1678.50 6.45 14:48
11-07-2017 NSE 35,979 1670.00 6.01 11:15
10-07-2017 NSE 50,000 1673.00 8.37 14:15
07-07-2017 NSE 79,408 1664.10 13.21 13:56
06-07-2017 NSE 100,148 1655.75 16.58 10:09
06-07-2017 NSE 100,678 1657.00 16.68 10:45
04-07-2017 NSE 201,628 1655.70 33.38 14:05
29-06-2017 NSE 37,188 1663.70 6.19 09:19
29-06-2017 NSE 30,062 1675.95 5.04 10:14
28-06-2017 NSE 100,752 1665.50 16.78 14:50
27-06-2017 NSE 33,909 1684.35 5.71 12:15
22-06-2017 BSE 50,003 1705.40 8.53 13:46
22-06-2017 NSE 50,365 1714.95 8.64 11:08
21-06-2017 NSE 50,000 1690.00 8.45 12:09
21-06-2017 NSE 50,500 1691.10 8.54 12:08
19-06-2017 BSE 52,000 1685.50 8.76 13:48
16-06-2017 BSE 50,000 1669.00 8.35 15:03
15-06-2017 BSE 30,181 1661.00 5.01 15:03
15-06-2017 BSE 40,102 1661.50 6.66 15:03
14-06-2017 BSE 50,036 1678.00 8.4 09:33
14-06-2017 BSE 50,000 1678.00 8.39 09:34
14-06-2017 NSE 100,040 1671.35 16.72 12:43
12-06-2017 NSE 46,166 1663.85 7.68 13:54
08-06-2017 NSE 61,653 1645.55 10.15 15:16
01-06-2017 NSE 31,102 1635.00 5.09 13:48
29-05-2017 NSE 57,817 1633.00 9.44 13:29
26-05-2017 NSE 54,661 1612.85 8.82 11:23
25-05-2017 NSE 33,797 1608.20 5.44 14:41
25-05-2017 NSE 32,469 1612.60 5.24 15:21
25-05-2017 NSE 37,394 1614.05 6.04 15:19
25-05-2017 NSE 37,729 1616.30 6.1 15:03
25-05-2017 NSE 35,645 1621.70 5.78 15:09
12-05-2017 NSE 80,500 1542.00 12.41 14:26
11-05-2017 BSE 163,479 1553.25 25.39 14:18
10-05-2017 BSE 169,300 1550.50 26.25 14:29
28-04-2017 NSE 50,113 1549.00 7.76 10:05
28-04-2017 NSE 50,244 1549.05 7.78 09:46
27-04-2017 NSE 40,100 1559.90 6.26 13:43
26-04-2017 NSE 50,132 1547.00 7.76 11:58
25-04-2017 NSE 119,476 1538.50 18.38 14:41
24-04-2017 NSE 44,008 1509.80 6.64 09:16
24-04-2017 NSE 110,479 1523.85 16.84 09:34
24-04-2017 NSE 40,460 1525.00 6.17 09:18
24-04-2017 NSE 33,849 1527.00 5.17 09:20
24-04-2017 NSE 40,162 1528.90 6.14 10:16
24-04-2017 NSE 38,304 1530.00 5.86 12:34
24-04-2017 NSE 73,111 1531.55 11.2 15:25
24-04-2017 NSE 55,694 1532.65 8.54 15:19
24-04-2017 NSE 99,754 1532.75 15.29 15:20
24-04-2017 NSE 34,010 1532.80 5.21 13:07
21-04-2017 BSE 130,000 1465.00 19.05 09:42
21-04-2017 NSE 34,048 1485.50 5.06 13:44
21-04-2017 NSE 98,876 1496.60 14.8 15:47
21-04-2017 NSE 77,039 1497.65 11.54 15:11
20-04-2017 NSE 40,870 1463.75 5.98 11:18
17-04-2017 BSE 53,726 1433.00 7.7 10:32
17-04-2017 NSE 200,910 1433.45 28.8 11:27
17-04-2017 NSE 173,023 1440.20 24.92 15:25
13-04-2017 NSE 44,021 1444.10 6.36 12:52
06-04-2017 NSE 192,389 1438.80 27.68 15:11
31-03-2017 NSE 117,303 1443.45 16.93 09:24
30-03-2017 NSE 36,704 1444.85 5.3 15:00
30-03-2017 NSE 40,751 1454.60 5.93 15:29
30-03-2017 NSE 58,933 1458.60 8.6 15:27
30-03-2017 NSE 35,340 1462.90 5.17 15:13
30-03-2017 NSE 38,345 1463.35 5.61 15:14
30-03-2017 NSE 37,435 1463.70 5.48 15:26
30-03-2017 NSE 54,764 1463.75 8.02 15:01
30-03-2017 NSE 36,784 1464.60 5.39 15:25
30-03-2017 NSE 39,312 1465.00 5.76 15:24
30-03-2017 NSE 36,402 1465.65 5.34 15:23
30-03-2017 NSE 73,258 1466.70 10.74 15:05
30-03-2017 NSE 86,270 1466.70 12.65 15:12
30-03-2017 NSE 44,119 1466.75 6.47 15:03
30-03-2017 NSE 78,029 1467.00 11.45 15:16
30-03-2017 NSE 45,535 1467.45 6.68 15:03
30-03-2017 NSE 62,598 1467.65 9.19 15:12
30-03-2017 NSE 66,648 1468.00 9.78 15:06
30-03-2017 NSE 53,891 1468.20 7.91 15:07
30-03-2017 NSE 34,955 1468.35 5.13 15:21
30-03-2017 NSE 43,251 1468.70 6.35 15:17
30-03-2017 NSE 40,842 1469.30 6 15:20
30-03-2017 NSE 37,082 1469.35 5.45 15:19
30-03-2017 NSE 73,633 1469.95 10.82 15:11
30-03-2017 NSE 65,713 1470.00 9.66 15:10
30-03-2017 NSE 70,030 1470.20 10.3 15:10
30-03-2017 NSE 62,985 1470.30 9.26 15:08
30-03-2017 NSE 51,600 1471.25 7.59 15:10
30-03-2017 NSE 55,650 1471.70 8.19 15:10
30-03-2017 NSE 87,589 1472.40 12.9 15:09
30-03-2017 NSE 38,844 1472.50 5.72 15:09
30-03-2017 NSE 51,522 1473.30 7.59 15:04
30-03-2017 NSE 38,243 1475.35 5.64 15:02
29-03-2017 NSE 81,304 1423.05 11.57 11:31
29-03-2017 NSE 35,806 1429.00 5.12 14:15
28-03-2017 BSE 822,106 1418.75 116.64 15:19
28-03-2017 NSE 772,447 1422.70 109.9 11:24
24-03-2017 BSE 42,613 1429.50 6.09 12:34
24-03-2017 BSE 466,015 1433.35 66.8 10:15
23-03-2017 BSE 1,210,050 1427.25 172.7 14:31
23-03-2017 NSE 268,945 1430.85 38.48 15:24
22-03-2017 BSE 844,000 1428.50 120.57 11:25
22-03-2017 BSE 502,000 1428.50 71.71 11:32
21-03-2017 NSE 39,695 1443.80 5.73 09:24
20-03-2017 NSE 941,396 1437.85 135.36 14:56
17-03-2017 NSE 44,003 1426.00 6.27 15:00
16-03-2017 NSE 54,161 1417.00 7.67 13:54
14-03-2017 BSE 50,000 1411.40 7.06 13:15
14-03-2017 BSE 50,000 1411.60 7.06 13:15
14-03-2017 BSE 50,000 1411.70 7.06 13:15
14-03-2017 BSE 50,000 1412.00 7.06 13:13
14-03-2017 BSE 50,012 1412.05 7.06 13:14
14-03-2017 NSE 50,079 1410.45 7.06 13:11
14-03-2017 NSE 50,274 1410.80 7.09 13:10
14-03-2017 NSE 50,047 1411.10 7.06 13:12
14-03-2017 NSE 50,109 1411.15 7.07 13:09
14-03-2017 NSE 50,901 1411.15 7.18 13:11
14-03-2017 NSE 50,626 1411.80 7.15 13:12
09-03-2017 NSE 50,076 1388.10 6.95 10:09
08-03-2017 BSE 490,000 1388.00 68.01 12:51
06-03-2017 NSE 94,099 1381.05 13 13:43
06-03-2017 NSE 171,486 1385.00 23.75 12:59
02-03-2017 BSE 50,381 1384.00 6.97 14:51
02-03-2017 BSE 40,000 1384.00 5.54 14:52
02-03-2017 NSE 100,168 1390.25 13.93 11:24
01-03-2017 NSE 50,348 1389.15 6.99 13:35
27-02-2017 NSE 63,440 1393.10 8.84 14:57
23-02-2017 NSE 39,238 1405.25 5.51 12:24
23-02-2017 NSE 39,276 1406.40 5.52 12:19
23-02-2017 NSE 35,789 1408.55 5.04 12:10
23-02-2017 NSE 36,199 1410.00 5.1 12:00
22-02-2017 NSE 37,495 1416.50 5.31 09:29
21-02-2017 BSE 100,068 1400.50 14.01 10:30
21-02-2017 NSE 100,288 1400.35 14.04 11:38
20-02-2017 NSE 37,319 1400.90 5.23 15:07
20-02-2017 NSE 79,216 1411.95 11.18 15:27
17-02-2017 BSE 200,026 1408.00 28.16 10:02
17-02-2017 BSE 375,403 1410.75 52.96 10:04
17-02-2017 BSE 283,198 1416.50 40.11 10:27
17-02-2017 BSE 125,000 1418.80 17.74 11:52
17-02-2017 BSE 95,000 1419.35 13.48 11:51
17-02-2017 BSE 125,000 1419.55 17.74 11:50
17-02-2017 BSE 150,000 1422.00 21.33 13:04
17-02-2017 BSE 250,010 1422.50 35.56 12:23
17-02-2017 BSE 250,930 1422.50 35.69 12:24
17-02-2017 BSE 150,000 1424.00 21.36 13:03
17-02-2017 BSE 55,079 1431.35 7.88 09:16
17-02-2017 NSE 38,251 1363.60 5.22 13:38
17-02-2017 NSE 37,522 1366.35 5.13 13:32
17-02-2017 NSE 38,127 1368.85 5.22 13:31
17-02-2017 NSE 60,488 1369.00 8.28 13:30
17-02-2017 NSE 37,186 1373.40 5.11 13:29
17-02-2017 NSE 48,802 1375.00 6.71 13:35
17-02-2017 NSE 45,711 1377.70 6.3 13:28
17-02-2017 NSE 46,746 1377.80 6.44 15:16
17-02-2017 NSE 45,511 1381.25 6.29 13:27
17-02-2017 NSE 36,846 1384.00 5.1 13:19
17-02-2017 NSE 43,684 1384.10 6.05 14:28
17-02-2017 NSE 40,035 1384.40 5.54 13:22
17-02-2017 NSE 75,771 1385.10 10.5 13:20
17-02-2017 NSE 39,570 1385.35 5.48 13:21
17-02-2017 NSE 47,564 1386.00 6.59 13:24
17-02-2017 NSE 41,049 1386.00 5.69 13:25
17-02-2017 NSE 41,060 1392.65 5.72 13:18
17-02-2017 NSE 139,848 1394.10 19.5 13:08
17-02-2017 NSE 54,775 1394.40 7.64 13:17
17-02-2017 NSE 172,152 1395.55 24.02 13:11
17-02-2017 NSE 37,728 1397.95 5.27 13:14
17-02-2017 NSE 56,010 1398.55 7.83 13:12
17-02-2017 NSE 101,670 1399.20 14.23 13:07
17-02-2017 NSE 99,838 1399.65 13.97 13:13
17-02-2017 NSE 40,188 1399.95 5.63 13:16
17-02-2017 NSE 43,474 1400.00 6.09 13:15
17-02-2017 NSE 96,098 1400.05 13.45 13:06
17-02-2017 NSE 43,157 1400.10 6.04 13:10
17-02-2017 NSE 45,368 1400.60 6.35 09:47
17-02-2017 NSE 69,978 1400.75 9.8 09:46
17-02-2017 NSE 69,824 1400.85 9.78 09:49
17-02-2017 NSE 58,605 1400.85 8.21 13:09
17-02-2017 NSE 109,848 1401.00 15.39 09:48
17-02-2017 NSE 86,179 1402.20 12.08 09:44
17-02-2017 NSE 50,556 1402.70 7.09 09:45
17-02-2017 NSE 39,213 1405.15 5.51 10:14
17-02-2017 NSE 56,137 1406.00 7.89 09:50
17-02-2017 NSE 78,230 1406.65 11 10:17
17-02-2017 NSE 47,762 1406.90 6.72 09:43
17-02-2017 NSE 42,067 1407.15 5.92 10:16
17-02-2017 NSE 49,463 1407.65 6.96 10:18
17-02-2017 NSE 38,464 1408.00 5.42 09:41
17-02-2017 NSE 61,555 1408.00 8.67 09:42
17-02-2017 NSE 48,663 1408.00 6.85 10:13
17-02-2017 NSE 44,787 1408.90 6.31 09:38
17-02-2017 NSE 40,747 1409.00 5.74 09:37
17-02-2017 NSE 84,073 1409.10 11.85 13:05
17-02-2017 NSE 46,483 1410.00 6.55 09:39
17-02-2017 NSE 71,904 1410.00 10.14 10:01
17-02-2017 NSE 46,955 1410.00 6.62 10:09
17-02-2017 NSE 37,741 1410.35 5.32 10:20
17-02-2017 NSE 51,903 1410.40 7.32 09:55
17-02-2017 NSE 383,598 1410.50 54.11 09:36
17-02-2017 NSE 97,440 1410.50 13.74 10:19
17-02-2017 NSE 60,277 1410.80 8.5 09:58
17-02-2017 NSE 42,201 1410.90 5.95 09:54
17-02-2017 NSE 54,193 1411.10 7.65 09:59
17-02-2017 NSE 66,193 1411.45 9.34 09:40
17-02-2017 NSE 43,638 1411.85 6.16 10:21
17-02-2017 NSE 55,848 1412.00 7.89 10:22
17-02-2017 NSE 37,684 1412.30 5.32 09:56
17-02-2017 NSE 35,431 1413.05 5.01 10:23
17-02-2017 NSE 36,585 1414.05 5.17 09:57
17-02-2017 NSE 63,338 1414.20 8.96 09:51
17-02-2017 NSE 48,647 1414.20 6.88 09:52
17-02-2017 NSE 37,258 1414.20 5.27 10:51
17-02-2017 NSE 162,803 1414.40 23.03 09:35
17-02-2017 NSE 37,202 1414.40 5.26 10:31
17-02-2017 NSE 80,899 1415.00 11.45 10:00
17-02-2017 NSE 49,479 1415.00 7 10:25
17-02-2017 NSE 66,979 1415.00 9.48 10:32
17-02-2017 NSE 49,887 1415.00 7.06 11:19
17-02-2017 NSE 88,313 1415.15 12.5 10:30
17-02-2017 NSE 38,670 1415.45 5.47 11:18
17-02-2017 NSE 53,153 1415.45 7.52 11:21
17-02-2017 NSE 49,035 1415.50 6.94 11:12
17-02-2017 NSE 55,245 1415.55 7.82 10:49
17-02-2017 NSE 105,391 1415.65 14.92 09:53
17-02-2017 NSE 76,928 1415.90 10.89 10:26
17-02-2017 NSE 54,075 1415.90 7.66 10:33
17-02-2017 NSE 43,567 1415.95 6.17 10:50
17-02-2017 NSE 98,799 1416.00 13.99 10:24
17-02-2017 NSE 86,460 1416.00 12.24 10:26
17-02-2017 NSE 36,631 1416.00 5.19 10:56
17-02-2017 NSE 51,998 1416.00 7.36 11:12
17-02-2017 NSE 55,701 1416.00 7.89 11:22
17-02-2017 NSE 61,046 1416.05 8.64 10:27
17-02-2017 NSE 126,373 1416.25 17.9 11:28
17-02-2017 NSE 64,433 1416.40 9.13 10:27
17-02-2017 NSE 63,368 1416.60 8.98 10:49
17-02-2017 NSE 88,032 1416.60 12.47 11:12
17-02-2017 NSE 38,620 1416.80 5.47 10:27
17-02-2017 NSE 52,205 1416.80 7.4 11:14
17-02-2017 NSE 108,584 1416.85 15.38 10:29
17-02-2017 NSE 43,014 1417.00 6.1 10:28
17-02-2017 NSE 37,517 1417.00 5.32 10:29
17-02-2017 NSE 56,006 1417.00 7.94 11:03
17-02-2017 NSE 37,252 1417.05 5.28 09:34
17-02-2017 NSE 45,324 1417.20 6.42 11:22
17-02-2017 NSE 38,757 1417.40 5.49 11:25
17-02-2017 NSE 68,150 1417.50 9.66 11:04
17-02-2017 NSE 55,859 1417.95 7.92 11:13
17-02-2017 NSE 36,037 1418.00 5.11 11:41
17-02-2017 NSE 56,835 1418.00 8.06 11:42
17-02-2017 NSE 46,788 1418.00 6.63 11:43
17-02-2017 NSE 40,505 1418.30 5.74 11:29
17-02-2017 NSE 42,014 1418.30 5.96 11:40
17-02-2017 NSE 54,220 1418.40 7.69 10:35
17-02-2017 NSE 38,876 1418.50 5.51 11:38
17-02-2017 NSE 80,538 1418.50 11.42 11:39
17-02-2017 NSE 37,227 1418.55 5.28 11:46
17-02-2017 NSE 158,869 1418.90 22.54 11:32
17-02-2017 NSE 65,157 1418.95 9.25 10:40
17-02-2017 NSE 36,698 1419.00 5.21 11:48
17-02-2017 NSE 51,562 1419.35 7.32 11:45
17-02-2017 NSE 53,333 1419.50 7.57 11:37
17-02-2017 NSE 39,622 1419.70 5.63 11:36
17-02-2017 NSE 37,573 1419.80 5.33 11:44
17-02-2017 NSE 40,069 1419.85 5.69 11:49
17-02-2017 NSE 46,328 1419.85 6.58 11:53
17-02-2017 NSE 39,770 1419.95 5.65 11:49
17-02-2017 NSE 41,437 1420.00 5.88 10:44
17-02-2017 NSE 37,371 1420.00 5.31 12:36
17-02-2017 NSE 62,395 1420.05 8.86 10:41
17-02-2017 NSE 35,913 1420.05 5.1 11:56
17-02-2017 NSE 46,434 1420.10 6.59 10:37
17-02-2017 NSE 36,468 1420.70 5.18 10:45
17-02-2017 NSE 46,257 1420.85 6.57 12:41
17-02-2017 NSE 82,592 1420.95 11.74 11:58
17-02-2017 NSE 213,518 1421.40 30.35 09:33
17-02-2017 NSE 35,894 1421.50 5.1 11:59
17-02-2017 NSE 78,839 1421.90 11.21 13:04
17-02-2017 NSE 69,301 1422.75 9.86 12:14
17-02-2017 NSE 42,161 1422.85 6 13:03
17-02-2017 NSE 38,001 1422.90 5.41 12:16
17-02-2017 NSE 35,822 1422.95 5.1 12:59
17-02-2017 NSE 123,840 1423.00 17.62 09:32
17-02-2017 NSE 39,558 1423.00 5.63 12:11
17-02-2017 NSE 39,657 1423.05 5.64 12:05
17-02-2017 NSE 45,095 1423.10 6.42 13:02
17-02-2017 NSE 58,802 1423.30 8.37 12:12
17-02-2017 NSE 98,904 1423.35 14.08 12:01
17-02-2017 NSE 43,272 1424.00 6.16 12:04
17-02-2017 NSE 38,539 1424.00 5.49 12:10
17-02-2017 NSE 96,529 1430.00 13.8 09:18
17-02-2017 NSE 187,105 1430.10 26.76 09:28
17-02-2017 NSE 101,083 1431.20 14.47 09:31
17-02-2017 NSE 83,084 1431.25 11.89 09:30
17-02-2017 NSE 42,380 1431.45 6.07 09:27
17-02-2017 NSE 162,988 1431.90 23.34 09:19
17-02-2017 NSE 238,211 1431.95 34.11 09:21
17-02-2017 NSE 35,220 1432.35 5.04 09:26
17-02-2017 NSE 277,535 1432.50 39.76 09:23
17-02-2017 NSE 150,735 1433.00 21.6 09:29
17-02-2017 NSE 60,924 1433.10 8.73 09:25
17-02-2017 NSE 63,328 1433.20 9.08 09:24
17-02-2017 NSE 327,961 1434.00 47.03 09:20
17-02-2017 NSE 103,511 1434.00 14.84 09:22
17-02-2017 NSE 678,560 1434.15 97.32 09:16
17-02-2017 NSE 55,797 1434.50 8 09:17
17-02-2017 NSE 250,291 1435.80 35.94 09:15
17-02-2017 NSE 1,388,589 1436.85 199.52 09:16
16-02-2017 NSE 51,413 1326.90 6.82 11:36
06-02-2017 NSE 83,607 1316.85 11.01 10:30
02-02-2017 BSE 80,000 1295.00 10.36 10:35
02-02-2017 NSE 46,094 1295.00 5.97 10:26
31-01-2017 NSE 90,330 1285.70 11.61 11:20
31-01-2017 NSE 45,172 1287.60 5.82 15:12
31-01-2017 NSE 89,449 1287.90 11.52 10:24
30-01-2017 NSE 50,011 1285.15 6.43 13:37
27-01-2017 NSE 60,463 1298.60 7.85 10:55
25-01-2017 NSE 85,863 1277.25 10.97 13:04
25-01-2017 NSE 102,424 1277.95 13.09 13:12
25-01-2017 NSE 309,232 1291.10 39.92 15:25
20-01-2017 NSE 150,355 1235.05 18.57 14:52
19-01-2017 NSE 65,512 1235.55 8.09 14:07
19-01-2017 NSE 50,067 1236.60 6.19 14:30
19-01-2017 NSE 103,541 1241.20 12.85 09:33
17-01-2017 NSE 112,726 1237.80 13.95 14:37
17-01-2017 NSE 82,824 1238.05 10.25 12:55
17-01-2017 NSE 50,262 1238.70 6.23 13:11
16-01-2017 BSE 480,000 1238.75 59.46 11:52
16-01-2017 BSE 233,500 1243.90 29.05 13:17
11-01-2017 BSE 140,802 1226.50 17.27 11:26
11-01-2017 NSE 54,543 1230.50 6.71 12:10
11-01-2017 NSE 46,523 1232.45 5.73 15:28
11-01-2017 NSE 228,322 1237.00 28.24 15:01
10-01-2017 BSE 450,000 1205.75 54.26 13:30
10-01-2017 BSE 293,799 1208.85 35.52 14:13
10-01-2017 NSE 84,526 1210.10 10.23 12:08
10-01-2017 NSE 43,790 1211.05 5.3 13:46
10-01