Moneycontrol

You are Here : Intraday Bulk Deals

Intraday Large Deals for "ICICI 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 :

Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
20-07-2018 NSE 263,292 267.25 7.04 10:00
20-07-2018 NSE 259,153 267.40 6.93 10:00
20-07-2018 NSE 507,773 267.40 13.58 09:53
20-07-2018 BSE 2,468,986 262.85 64.90 09:17
20-07-2018 NSE 987,598 261.20 25.8 12:02
18-07-2018 BSE 513,851 264.70 13.6 13:10
18-07-2018 BSE 652,886 266.45 17.4 09:19
18-07-2018 NSE 1,009,932 260.75 26.33 09:18
18-07-2018 NSE 973,441 263.05 25.61 12:46
18-07-2018 NSE 301,269 263.50 7.94 11:01
18-07-2018 NSE 316,122 263.50 8.33 12:51
18-07-2018 NSE 3,010,918 263.70 79.4 13:03
18-07-2018 NSE 306,113 263.75 8.07 11:56
18-07-2018 NSE 2,916,859 264.00 77.01 11:56
18-07-2018 NSE 807,679 264.10 21.33 13:32
17-07-2018 NSE 992,936 261.85 26 09:20
17-07-2018 NSE 257,838 264.25 6.81 10:29
17-07-2018 NSE 258,099 264.30 6.82 10:29
13-07-2018 NSE 2,507,466 268.45 67.31 10:18
13-07-2018 NSE 391,883 271.00 10.62 14:14
13-07-2018 NSE 256,863 272.50 7 10:05
13-07-2018 NSE 261,224 272.90 7.13 10:14
12-07-2018 BSE 188,677 271.15 5.12 14:07
12-07-2018 BSE 411,335 271.50 11.17 14:02
12-07-2018 BSE 1,076,114 272.45 29.32 15:03
12-07-2018 BSE 357,630 272.60 9.75 10:00
11-07-2018 BSE 250,000 274.10 6.85 10:32
11-07-2018 NSE 517,699 274.10 14.19 10:45
11-07-2018 NSE 189,389 274.35 5.2 10:51
11-07-2018 NSE 307,469 274.65 8.44 10:40
11-07-2018 NSE 518,505 275.35 14.28 10:59
10-07-2018 BSE 1,168,366 275.00 32.13 12:19
09-07-2018 NSE 390,293 272.70 10.64 09:38
09-07-2018 NSE 704,614 272.85 19.23 10:57
09-07-2018 NSE 453,255 273.50 12.4 09:25
09-07-2018 NSE 511,740 273.65 14 11:19
09-07-2018 NSE 214,511 273.75 5.87 11:43
06-07-2018 BSE 1,217,890 270.55 32.95 09:53
06-07-2018 NSE 216,592 270.00 5.85 14:48
06-07-2018 NSE 460,113 270.10 12.43 14:51
06-07-2018 NSE 238,684 270.30 6.45 10:40
06-07-2018 NSE 289,237 270.50 7.82 10:18
06-07-2018 NSE 1,011,695 270.60 27.38 10:43
06-07-2018 NSE 241,031 270.80 6.53 10:47
06-07-2018 NSE 439,299 271.00 11.91 09:57
02-07-2018 BSE 5,212,397 273.80 142.72 12:32
02-07-2018 NSE 250,060 274.20 6.86 10:47
02-07-2018 NSE 706,353 274.40 19.38 10:47
29-06-2018 BSE 244,524 273.85 6.7 09:20
29-06-2018 NSE 301,237 270.15 8.14 14:50
29-06-2018 NSE 297,391 270.50 8.04 14:49
29-06-2018 NSE 622,517 274.15 17.07 13:52
28-06-2018 BSE 1,501,415 274.40 41.2 11:53
28-06-2018 NSE 404,640 274.55 11.11 13:24
28-06-2018 NSE 605,344 275.35 16.67 13:21
28-06-2018 NSE 261,265 286.15 7.48 09:44
25-06-2018 BSE 200,000 292.70 5.85 11:21
25-06-2018 BSE 200,000 293.00 5.86 11:17
25-06-2018 BSE 200,066 293.00 5.86 11:47
25-06-2018 BSE 203,500 293.60 5.97 11:11
19-06-2018 NSE 213,248 292.95 6.25 14:46
15-06-2018 NSE 191,162 282.75 5.41 14:37
15-06-2018 NSE 200,781 283.20 5.69 14:39
15-06-2018 NSE 316,701 288.15 9.13 10:00
11-06-2018 NSE 180,643 287.75 5.2 11:27
08-06-2018 NSE 417,485 286.20 11.95 12:29
07-06-2018 NSE 205,175 292.20 6 13:26
05-06-2018 NSE 820,665 284.90 23.38 09:34
05-06-2018 NSE 350,349 285.75 10.01 12:02
04-06-2018 BSE 215,000 289.80 6.23 11:47
04-06-2018 NSE 507,259 289.90 14.71 11:25
01-06-2018 NSE 197,062 293.25 5.78 10:10
01-06-2018 NSE 171,713 294.70 5.06 09:15
30-05-2018 NSE 313,198 285.90 8.95 09:27
30-05-2018 NSE 201,745 286.05 5.77 09:35
30-05-2018 NSE 208,519 286.10 5.97 09:28
30-05-2018 NSE 238,514 287.00 6.85 09:38
29-05-2018 NSE 453,130 294.20 13.33 09:33
28-05-2018 NSE 258,999 299.35 7.75 12:47
28-05-2018 NSE 297,972 300.00 8.94 14:13
18-05-2018 BSE 485,425 286.10 13.89 15:11
18-05-2018 NSE 196,679 285.95 5.62 13:54
18-05-2018 NSE 458,665 286.15 13.12 15:12
18-05-2018 NSE 825,830 286.35 23.65 14:26
15-05-2018 BSE 872,112 308.25 26.88 15:27
10-05-2018 BSE 452,484 307.95 13.93 14:45
09-05-2018 NSE 223,711 300.30 6.72 09:16
09-05-2018 NSE 228,827 302.60 6.92 09:15
09-05-2018 NSE 258,156 307.55 7.94 10:04
09-05-2018 NSE 167,431 308.70 5.17 14:37
09-05-2018 NSE 162,364 308.75 5.01 09:31
09-05-2018 NSE 237,701 309.50 7.36 15:13
09-05-2018 NSE 243,534 309.70 7.54 13:06
09-05-2018 NSE 254,121 309.75 7.87 09:50
09-05-2018 NSE 614,558 310.00 19.05 09:51
09-05-2018 NSE 235,618 310.05 7.31 14:30
09-05-2018 NSE 268,299 310.20 8.32 14:29
09-05-2018 NSE 401,305 310.35 12.45 13:25
09-05-2018 NSE 1,115,479 310.65 34.65 13:10
09-05-2018 NSE 270,020 311.00 8.4 09:35
09-05-2018 NSE 491,772 311.65 15.33 11:39
09-05-2018 NSE 345,364 311.90 10.77 11:35
09-05-2018 NSE 763,693 312.90 23.9 12:40
03-05-2018 NSE 227,906 280.50 6.39 10:19
03-05-2018 NSE 1,009,647 280.75 28.35 11:45
03-05-2018 NSE 827,981 281.80 23.33 13:08
03-05-2018 NSE 591,184 282.40 16.7 13:58
02-05-2018 NSE 513,955 276.75 14.22 15:07
27-04-2018 NSE 182,625 288.55 5.27 10:39
27-04-2018 NSE 13,191,869 290.45 383.16 14:30
26-04-2018 NSE 6,897,041 276.35 190.6 14:30
24-04-2018 NSE 346,881 283.40 9.83 09:28
23-04-2018 NSE 9,432,990 278.70 262.9 14:30
20-04-2018 NSE 14,122,793 281.75 397.91 14:30
20-04-2018 NSE 1,359,081 282.15 38.35 15:14
20-04-2018 NSE 1,232,188 284.75 35.09 13:22
20-04-2018 NSE 1,004,476 285.70 28.7 10:13
20-04-2018 NSE 1,506,588 285.75 43.05 10:44
20-04-2018 NSE 1,512,630 285.90 43.25 12:58
19-04-2018 NSE 1,015,804 288.40 29.3 12:35
19-04-2018 NSE 500,407 288.50 14.44 13:50
19-04-2018 NSE 14,932,814 288.50 430.81 14:30
19-04-2018 NSE 1,030,054 289.40 29.81 10:05
19-04-2018 NSE 1,965,131 290.00 56.99 09:24
19-04-2018 NSE 201,366 291.00 5.86 09:47
19-04-2018 NSE 16,108,313 292.20 470.68 14:30
19-04-2018 NSE 1,514,428 293.00 44.37 13:58
19-04-2018 NSE 905,298 293.80 26.6 13:50
19-04-2018 NSE 189,466 294.25 5.58 13:07
17-04-2018 NSE 11,451,982 291.50 333.83 14:30
16-04-2018 NSE 1,220,958 287.00 35.04 09:57
16-04-2018 NSE 263,381 287.00 7.56 10:13
16-04-2018 NSE 1,178,667 287.00 33.83 11:41
16-04-2018 NSE 15,064,788 287.25 432.74 14:30
16-04-2018 NSE 438,860 287.50 12.62 09:20
13-04-2018 NSE 13,912,590 286.85 399.08 14:30
13-04-2018 NSE 203,041 290.35 5.9 11:09
12-04-2018 NSE 175,184 287.00 5.03 14:57
12-04-2018 NSE 17,465,201 287.30 501.78 14:30
10-04-2018 NSE 223,336 288.65 6.45 14:44
10-04-2018 NSE 37,777,359 290.45 1097.24 14:30
10-04-2018 NSE 185,938 291.00 5.41 11:54
10-04-2018 NSE 174,337 291.90 5.09 12:17
09-04-2018 BSE 29,407,246 279.90 823.11 14:06
09-04-2018 NSE 253,491 278.10 7.05 10:35
09-04-2018 NSE 28,349,980 279.90 793.52 15:19
09-04-2018 NSE 203,928 280.55 5.72 15:29
09-04-2018 NSE 450,000 280.85 12.64 15:40
09-04-2018 NSE 314,595 281.55 8.86 14:07
09-04-2018 NSE 22,847,412 282.00 644.3 14:30
06-04-2018 NSE 20,136,695 276.60 556.98 14:30
06-04-2018 NSE 183,085 278.05 5.09 09:24
06-04-2018 NSE 26,234,091 279.20 732.46 14:30
04-04-2018 NSE 28,525,099 267.90 764.19 14:30
04-04-2018 NSE 331,308 272.95 9.04 10:37
03-04-2018 NSE 390,438 260.40 10.17 10:50
03-04-2018 NSE 404,583 261.20 10.57 15:03
03-04-2018 NSE 817,492 261.25 21.36 15:05
03-04-2018 NSE 1,059,502 261.75 27.73 15:04
03-04-2018 NSE 207,960 262.00 5.45 14:36
03-04-2018 NSE 396,583 262.95 10.43 13:26
03-04-2018 NSE 30,575,984 265.90 813.02 14:30
03-04-2018 NSE 218,323 266.00 5.81 09:43
03-04-2018 NSE 299,602 268.00 8.03 14:47
03-04-2018 NSE 370,709 269.20 9.98 09:18
03-04-2018 NSE 393,399 273.00 10.74 09:15
02-04-2018 NSE 510,403 263.45 13.45 13:39
02-04-2018 NSE 203,502 263.50 5.36 13:39
28-03-2018 NSE 9,465,123 279.85 264.88 14:30
27-03-2018 BSE 449,455 287.50 12.92 10:27
27-03-2018 NSE 515,841 276.95 14.29 09:23
27-03-2018 NSE 511,219 277.05 14.16 09:30
27-03-2018 NSE 1,064,093 277.15 29.49 09:29
27-03-2018 NSE 528,558 278.50 14.72 09:56
27-03-2018 NSE 507,728 278.80 14.16 10:34
27-03-2018 NSE 686,949 279.00 19.17 11:46
27-03-2018 NSE 509,647 279.10 14.22 10:01
27-03-2018 NSE 1,338,500 279.20 37.37 10:33
27-03-2018 NSE 379,520 279.75 10.62 10:02
27-03-2018 NSE 19,140,050 285.10 545.68 14:30
27-03-2018 NSE 363,382 286.20 10.4 10:07
26-03-2018 BSE 270,273 276.25 7.47 09:22
26-03-2018 BSE 450,243 277.20 12.48 09:29
26-03-2018 BSE 700,110 279.70 19.58 10:04
23-03-2018 NSE 210,535 274.95 5.79 09:20
23-03-2018 NSE 25,240,940 276.60 698.16 14:30
23-03-2018 NSE 268,650 276.75 7.43 14:18
21-03-2018 BSE 275,000 290.55 7.99 14:24
21-03-2018 BSE 396,625 290.60 11.53 13:54
21-03-2018 BSE 335,839 290.65 9.76 13:28
20-03-2018 BSE 442,514 291.30 12.89 15:22
20-03-2018 BSE 288,481 291.60 8.41 14:33
20-03-2018 BSE 361,670 291.90 10.56 15:27
20-03-2018 BSE 220,089 292.00 6.43 13:27
20-03-2018 BSE 230,000 295.50 6.8 12:06
20-03-2018 NSE 8,720,238 291.60 254.28 14:30
19-03-2018 NSE 430,986 298.05 12.85 09:42
16-03-2018 NSE 9,692,917 300.10 290.88 14:30
15-03-2018 NSE 10,182,996 301.55 307.07 14:30
15-03-2018 NSE 299,714 303.65 9.1 09:43
15-03-2018 NSE 304,296 303.70 9.24 09:41
14-03-2018 NSE 452,879 300.50 13.61 09:34
14-03-2018 NSE 8,317,870 301.45 250.74 14:30
13-03-2018 NSE 12,534,037 302.25 378.84 14:30
12-03-2018 NSE 8,803,874 297.05 261.52 14:30
09-03-2018 NSE 9,587,850 293.80 281.69 14:30
08-03-2018 BSE 237,830 291.90 6.94 09:15
08-03-2018 NSE 523,178 290.50 15.2 10:30
07-03-2018 NSE 25,809,446 286.85 740.34 14:30
05-03-2018 BSE 467,751 303.05 14.18 10:20
05-03-2018 BSE 451,661 303.05 13.69 15:20
05-03-2018 BSE 956,780 304.70 29.15 09:23
01-03-2018 NSE 15,731,909 307.90 484.39 14:30
01-03-2018 NSE 201,541 311.70 6.28 11:07
01-03-2018 NSE 13,103,656 313.90 411.32 14:30
28-02-2018 BSE 523,084 313.10 16.38 13:03
27-02-2018 BSE 1,101,964 320.75 35.35 15:20
27-02-2018 BSE 895,000 321.05 28.73 13:11
27-02-2018 NSE 6,431,285 321.70 206.89 14:30
26-02-2018 NSE 5,623,282 326.80 183.77 14:30
23-02-2018 BSE 990,200 319.90 31.68 13:12
23-02-2018 BSE 1,800,278 321.05 57.8 15:16
22-02-2018 NSE 7,990,412 315.20 251.86 14:31
21-02-2018 NSE 535,740 315.90 16.92 13:36
21-02-2018 NSE 6,888,663 317.95 219.03 14:30
20-02-2018 BSE 436,440 318.00 13.88 14:59
20-02-2018 BSE 464,010 319.50 14.83 13:29
20-02-2018 BSE 3,126,779 320.05 100.07 14:12
20-02-2018 BSE 1,170,911 320.40 37.52 13:30
20-02-2018 NSE 1,109,846 317.20 35.2 14:57
20-02-2018 NSE 509,446 319.15 16.26 13:29
20-02-2018 NSE 11,687,011 319.30 373.17 14:30
19-02-2018 BSE 742,200 321.15 23.84 10:35
19-02-2018 NSE 182,877 328.90 6.01 09:15
16-02-2018 BSE 2,001,629 319.45 63.94 14:47
16-02-2018 BSE 500,000 322.35 16.12 12:29
16-02-2018 BSE 250,100 323.45 8.09 12:29
15-02-2018 NSE 173,460 327.15 5.67 10:57
15-02-2018 NSE 199,424 327.40 6.53 10:54
15-02-2018 NSE 203,688 327.40 6.67 11:50
15-02-2018 NSE 163,096 327.85 5.35 12:27
15-02-2018 NSE 185,076 328.80 6.09 12:31
15-02-2018 NSE 19,448,672 329.40 640.64 14:30
15-02-2018 NSE 329,016 329.90 10.85 12:42
15-02-2018 NSE 237,947 329.95 7.85 14:17
15-02-2018 NSE 265,893 330.05 8.78 14:14
15-02-2018 NSE 228,893 330.15 7.56 14:19
14-02-2018 BSE 447,699 317.95 14.23 15:24
14-02-2018 BSE 681,957 319.00 21.75 15:16
14-02-2018 BSE 497,750 319.00 15.88 15:19
14-02-2018 BSE 560,254 320.30 17.94 12:45
12-02-2018 BSE 470,897 326.00 15.35 15:45
07-02-2018 NSE 9,462,546 333.65 315.72 14:30
06-02-2018 NSE 14,116,916 334.75 472.56 14:30
05-02-2018 BSE 265,737 327.95 8.71 10:59
05-02-2018 BSE 507,911 328.05 16.66 11:02
05-02-2018 NSE 14,306,320 331.35 474.04 14:30
02-02-2018 NSE 12,004,126 335.35 402.56 14:30
02-02-2018 NSE 269,500 335.65 9.05 14:25
01-02-2018 NSE 153,409 345.50 5.3 12:56
01-02-2018 NSE 639,616 346.50 22.16 15:24
01-02-2018 NSE 23,478,436 347.40 815.64 14:30
01-02-2018 NSE 150,606 349.80 5.27 12:15
31-01-2018 NSE 250,610 346.40 8.68 11:05
31-01-2018 NSE 16,026,599 347.85 557.49 14:30
31-01-2018 NSE 303,440 348.40 10.57 10:23
30-01-2018 BSE 450,852 351.75 15.86 12:19
30-01-2018 BSE 550,000 352.55 19.39 15:04
30-01-2018 BSE 540,000 352.55 19.04 15:21
30-01-2018 NSE 9,241,720 355.10 328.17 14:30
29-01-2018 BSE 5,501,329 361.75 199.01 10:26
29-01-2018 NSE 851,033 356.55 30.34 12:37
29-01-2018 NSE 14,720,706 357.35 526.04 14:30
25-01-2018 NSE 10,103,889 355.10 358.79 14:30
25-01-2018 NSE 151,420 359.85 5.45 15:28
25-01-2018 NSE 161,982 360.90 5.85 15:20
25-01-2018 NSE 143,706 361.00 5.19 15:13
24-01-2018 NSE 9,252,856 353.45 327.04 14:30
23-01-2018 NSE 16,899,133 362.70 612.93 14:30
22-01-2018 NSE 11,964,936 348.85 417.4 14:30
19-01-2018 BSE 316,787 348.75 11.05 10:43
19-01-2018 BSE 15,598,261 349.70 545.47 14:02
19-01-2018 NSE 13,497,193 351.50 474.43 14:30
18-01-2018 BSE 538,354 347.80 18.72 11:28
18-01-2018 NSE 346,944 344.45 11.95 14:23
18-01-2018 NSE 26,103,032 346.25 903.82 14:30
18-01-2018 NSE 29,585,517 346.55 1025.29 15:13
18-01-2018 NSE 156,287 346.85 5.42 14:42
18-01-2018 NSE 162,531 346.90 5.64 11:03
18-01-2018 NSE 197,694 350.00 6.92 13:15
18-01-2018 NSE 174,636 351.85 6.14 09:16
17-01-2018 BSE 834,740 337.90 28.21 13:41
17-01-2018 NSE 503,073 338.25 17.02 09:20
17-01-2018 NSE 38,602,134 340.05 1312.67 14:30
17-01-2018 NSE 177,249 342.25 6.07 09:36
16-01-2018 NSE 23,067,738 335.80 774.61 14:30
16-01-2018 NSE 158,197 340.00 5.38 12:49
15-01-2018 NSE 24,435,037 327.40 800 14:30
15-01-2018 NSE 308,154 328.65 10.13 11:15
12-01-2018 NSE 7,943,965 316.60 251.51 14:30
10-01-2018 NSE 4,812,647 311.50 149.91 14:30
09-01-2018 NSE 6,267,664 312.50 195.86 14:30
08-01-2018 NSE 5,629,186 314.90 177.26 14:30
05-01-2018 BSE 190,000 312.60 5.94 15:18
02-01-2018 NSE 5,747,627 308.20 177.14 14:30
01-01-2018 NSE 2,372,036 312.45 74.11 14:30
29-12-2017 NSE 6,388,655 313.80 200.48 14:30
28-12-2017 NSE 7,339,810 313.05 229.77 14:30
27-12-2017 NSE 4,003,760 314.55 125.94 14:30
22-12-2017 NSE 5,957,676 317.00 188.86 14:30
21-12-2017 BSE 191,779 314.75 6.04 15:50
21-12-2017 NSE 7,352,092 315.05 231.63 14:30
20-12-2017 BSE 303,982 313.50 9.53 09:58
20-12-2017 NSE 10,119,040 316.55 320.32 14:30
20-12-2017 NSE 276,013 317.20 8.76 13:16
19-12-2017 BSE 7,119,459 310.35 220.95 09:19
18-12-2017 BSE 806,533 294.70 23.77 09:20
18-12-2017 BSE 5,194,356 296.35 153.93 09:21
18-12-2017 NSE 326,214 291.95 9.52 09:20
18-12-2017 NSE 14,397,057 310.95 447.68 14:30
15-12-2017 BSE 8,000,000 306.70 245.36 09:17
14-12-2017 NSE 6,680,849 303.55 202.8 14:30
13-12-2017 NSE 175,060 304.60 5.33 13:53
13-12-2017 NSE 205,824 305.10 6.28 11:08
13-12-2017 NSE 197,552 305.25 6.03 11:06
12-12-2017 NSE 405,237 307.75 12.47 12:46
12-12-2017 NSE 201,478 307.75 6.2 14:01
12-12-2017 NSE 201,331 308.10 6.2 10:01
12-12-2017 NSE 8,355,801 308.20 257.53 14:30
12-12-2017 NSE 213,871 308.40 6.6 13:36
12-12-2017 NSE 251,301 308.40 7.75 14:32
12-12-2017 NSE 356,668 308.95 11.02 14:10
11-12-2017 NSE 213,585 309.30 6.61 12:40
08-12-2017 NSE 193,231 310.15 5.99 14:10
08-12-2017 NSE 9,127,623 311.35 284.19 14:30
06-12-2017 NSE 3,922,007 301.10 118.09 14:30
05-12-2017 NSE 6,334,454 306.00 193.83 14:30
04-12-2017 NSE 6,615,925 302.90 200.4 14:30
30-11-2017 NSE 6,033,317 311.50 187.94 14:30
29-11-2017 NSE 2,147,897 313.90 67.42 10:18
29-11-2017 NSE 202,014 314.45 6.35 15:24
29-11-2017 NSE 1,062,879 315.00 33.48 14:48
28-11-2017 NSE 508,032 313.85 15.94 10:57
28-11-2017 NSE 642,402 314.00 20.17 11:04
28-11-2017 NSE 551,039 314.00 17.3 11:37
28-11-2017 NSE 200,000 314.00 6.28 11:38
28-11-2017 NSE 383,593 314.05 12.05 11:00
24-11-2017 NSE 5,421,900 317.30 172.04 14:23
24-11-2017 NSE 5,389,020 317.40 171.05 14:21
24-11-2017 NSE 5,486,416 317.55 174.22 14:27
24-11-2017 NSE 5,499,798 317.65 174.7 14:28
24-11-2017 NSE 5,260,635 317.70 167.13 14:15
24-11-2017 NSE 5,531,109 317.70 175.72 14:30
24-11-2017 NSE 5,000,340 317.75 158.89 14:00
23-11-2017 BSE 340,964 316.75 10.8 12:28
23-11-2017 NSE 5,228,923 316.70 165.6 14:00
23-11-2017 NSE 5,584,901 316.75 176.9 14:14
23-11-2017 NSE 5,886,366 317.30 186.77 14:27
23-11-2017 NSE 5,953,545 317.35 188.94 14:30
23-11-2017 NSE 5,923,380 317.45 188.04 14:28
22-11-2017 NSE 6,952,352 319.15 221.88 14:30
22-11-2017 NSE 6,862,279 319.40 219.18 14:25
22-11-2017 NSE 6,912,684 319.40 220.79 14:28
22-11-2017 NSE 6,820,405 319.60 217.98 14:23
22-11-2017 NSE 5,734,509 320.35 183.7 14:00
22-11-2017 NSE 6,502,437 321.05 208.76 14:13
21-11-2017 NSE 10,794,943 320.05 345.49 14:29
21-11-2017 NSE 10,781,930 320.10 345.13 14:28
21-11-2017 NSE 10,832,708 320.20 346.86 14:30
21-11-2017 NSE 10,602,283 320.50 339.8 14:24
21-11-2017 NSE 10,374,693 320.60 332.61 14:17
21-11-2017 NSE 9,919,039 321.25 318.65 14:09
21-11-2017 NSE 9,754,016 321.35 313.45 14:00
20-11-2017 NSE 8,824,883 317.95 280.59 14:04
20-11-2017 NSE 8,841,702 317.95 281.12 14:06
20-11-2017 NSE 8,611,497 318.00 273.85 14:00
20-11-2017 NSE 9,225,878 318.15 293.52 14:16
20-11-2017 NSE 9,206,833 318.25 293.01 14:15
20-11-2017 NSE 9,299,751 318.30 296.01 14:21
20-11-2017 NSE 9,434,933 318.60 300.6 14:23
20-11-2017 NSE 9,478,432 318.65 302.03 14:25
20-11-2017 NSE 9,532,541 318.65 303.75 14:28
20-11-2017 NSE 9,566,491 318.75 304.93 14:30
17-11-2017 BSE 903,971 324.90 29.37 14:56
17-11-2017 NSE 16,520,604 327.15 540.47 14:30
17-11-2017 NSE 16,450,760 327.65 539.01 14:29
17-11-2017 NSE 16,228,469 327.95 532.21 14:20
17-11-2017 NSE 16,230,983 327.95 532.3 14:21
17-11-2017 NSE 16,403,620 327.95 537.96 14:26
17-11-2017 NSE 16,425,675 327.95 538.68 14:28
17-11-2017 NSE 15,997,519 328.40 525.36 14:05
17-11-2017 NSE 15,939,090 328.45 523.52 14:02
17-11-2017 NSE 16,076,107 328.50 528.1 14:09
17-11-2017 NSE 16,079,367 328.50 528.21 14:10
17-11-2017 NSE 15,897,705 328.55 522.32 14:00
17-11-2017 NSE 200,773 330.70 6.64 11:47
16-11-2017 NSE 6,222,007 316.70 197.05 14:28
16-11-2017 NSE 6,218,454 316.75 196.97 14:27
16-11-2017 NSE 5,909,212 316.80 187.2 14:05
16-11-2017 NSE 6,241,139 316.85 197.75 14:30
16-11-2017 NSE 5,803,682 316.90 183.92 14:00
16-11-2017 NSE 6,018,663 316.95 190.76 14:14
16-11-2017 NSE 6,040,089 316.95 191.44 14:16
16-11-2017 NSE 6,168,429 316.95 195.51 14:23
16-11-2017 NSE 5,919,803 317.00 187.66 14:06
16-11-2017 NSE 5,959,803 317.00 188.93 14:08
16-11-2017 NSE 5,993,951 317.00 190.01 14:11
16-11-2017 NSE 6,155,889 317.00 195.14 14:21
16-11-2017 NSE 6,164,577 317.00 195.42 14:22
16-11-2017 NSE 248,259 319.35 7.93 15:15
15-11-2017 NSE 309,631 314.05 9.72 11:10
15-11-2017 NSE 10,495,729 316.55 332.24 14:28
15-11-2017 NSE 10,585,591 316.75 335.3 14:29
15-11-2017 NSE 10,609,484 316.95 336.27 14:30
15-11-2017 NSE 10,045,736 317.10 318.55 14:24
15-11-2017 NSE 10,171,933 317.15 322.6 14:26
15-11-2017 NSE 10,079,722 317.60 320.13 14:25
15-11-2017 NSE 9,964,534 317.75 316.62 14:23
15-11-2017 NSE 9,867,044 317.95 313.72 14:20
15-11-2017 NSE 830,872 318.25 26.44 14:04
15-11-2017 NSE 9,818,577 318.30 312.53 14:18
15-11-2017 NSE 376,473 318.50 11.99 13:59
15-11-2017 NSE 9,328,462 318.55 297.16 14:08
15-11-2017 NSE 8,103,574 318.85 258.38 14:00
15-11-2017 NSE 9,597,641 318.95 306.12 14:13
14-11-2017 NSE 7,845,567 313.80 246.19 14:00
14-11-2017 NSE 8,156,697 313.95 256.08 14:19
14-11-2017 NSE 8,103,895 314.10 254.54 14:17
14-11-2017 NSE 7,986,861 314.20 250.95 14:08
14-11-2017 NSE 8,067,890 314.30 253.57 14:14
14-11-2017 NSE 7,956,342 314.40 250.15 14:06
14-11-2017 NSE 8,350,404 314.45 262.58 14:29
14-11-2017 NSE 8,360,811 314.70 263.11 14:30
13-11-2017 NSE 9,926,089 317.00 314.66 14:00
13-11-2017 NSE 10,079,728 317.10 319.63 14:07
13-11-2017 NSE 10,851,220 317.75 344.8 14:28
13-11-2017 NSE 10,862,683 317.85 345.27 14:30
13-11-2017 NSE 258,292 317.95 8.21 14:36
13-11-2017 NSE 10,319,186 318.00 328.15 14:17
13-11-2017 NSE 10,794,048 318.00 343.25 14:27
13-11-2017 NSE 10,601,595 318.05 337.18 14:23
13-11-2017 NSE 10,607,940 318.10 337.44 14:24
13-11-2017 NSE 10,548,684 318.15 335.61 14:21
13-11-2017 NSE 179,024 320.25 5.73 10:22
13-11-2017 NSE 326,424 320.85 10.47 10:26
10-11-2017 NSE 13,098,005 317.10 415.34 14:28
10-11-2017 NSE 13,223,664 317.30 419.59 14:30
10-11-2017 NSE 12,879,383 317.45 408.86 14:25
10-11-2017 NSE 12,655,202 318.35 402.88 14:23
10-11-2017 NSE 9,649,407 319.50 308.3 14:00
10-11-2017 NSE 12,478,833 319.55 398.76 14:19
10-11-2017 NSE 12,482,576 319.55 398.88 14:20
10-11-2017 NSE 11,891,923 320.75 381.43 14:10
10-11-2017 NSE 11,979,028 321.25 384.83 14:11
10-11-2017 NSE 11,670,449 322.80 376.72 14:07
09-11-2017 NSE 9,682,532 311.20 301.32 14:29
09-11-2017 NSE 9,649,187 311.35 300.43 14:28
09-11-2017 NSE 9,710,624 311.35 302.34 14:30
09-11-2017 NSE 9,510,135 311.60 296.34 14:23
09-11-2017 NSE 9,609,285 311.60 299.43 14:27
09-11-2017 NSE 9,599,347 311.70 299.21 14:26
09-11-2017 NSE 8,654,967 312.30 270.29 14:00
09-11-2017 NSE 270,971 312.75 8.47 14:07
08-11-2017 NSE 8,477,813 307.20 260.44 14:26
08-11-2017 NSE 8,662,067 307.30 266.19 14:30
08-11-2017 NSE 8,438,451 307.40 259.4 14:25
08-11-2017 NSE 8,535,005 307.70 262.62 14:27
08-11-2017 NSE 7,772,822 307.75 239.21 14:17
08-11-2017 NSE 8,576,008 308.05 264.18 14:28
08-11-2017 NSE 7,589,222 309.05 234.54 14:13
08-11-2017 NSE 7,281,780 310.35 225.99 14:08
08-11-2017 NSE 7,006,752 310.50 217.56 14:00
07-11-2017 NSE 6,619,661 310.20 205.34 14:24
07-11-2017 NSE 6,367,289 310.30 197.58 14:12
07-11-2017 NSE 6,709,792 310.45 208.31 14:27
07-11-2017 NSE 6,651,941 310.50 206.54 14:25
07-11-2017 NSE 6,465,928 310.60 200.83 14:16
07-11-2017 NSE 6,699,192 310.65 208.11 14:26
07-11-2017 NSE 6,822,303 310.70 211.97 14:30
07-11-2017 NSE 6,804,711 310.90 211.56 14:29
07-11-2017 NSE 6,237,480 311.55 194.33 14:11
07-11-2017 NSE 6,013,221 312.35 187.82 14:00
06-11-2017 NSE 13,410,538 317.85 426.25 14:30
06-11-2017 NSE 13,358,505 317.90 424.67 14:29
06-11-2017 NSE 12,896,185 318.40 410.61 14:14
06-11-2017 NSE 13,019,053 318.50 414.66 14:17
06-11-2017 NSE 13,189,609 318.50 420.09 14:24
06-11-2017 NSE 13,227,568 318.65 421.5 14:26
06-11-2017 NSE 12,716,113 318.80 405.39 14:10
06-11-2017 NSE 12,486,187 318.95 398.25 14:00
06-11-2017 NSE 12,600,831 318.95 401.9 14:05
03-11-2017 NSE 10,659,999 317.10 338.03 14:08
03-11-2017 NSE 11,382,471 317.20 361.05 14:30
03-11-2017 NSE 11,098,476 317.25 352.1 14:24
03-11-2017 NSE 10,769,497 317.30 341.72 14:12
03-11-2017 NSE 10,813,061 317.45 343.26 14:13
03-11-2017 NSE 10,485,652 317.50 332.92 14:04
03-11-2017 NSE 10,820,954 317.50 343.57 14:14
03-11-2017 NSE 11,337,503 317.55 360.02 14:28
03-11-2017 NSE 10,493,654 317.65 333.33 14:05
03-11-2017 NSE 11,197,241 317.65 355.68 14:25
03-11-2017 NSE 10,384,416 317.90 330.12 14:00
02-11-2017 NSE 22,761,796 315.90 719.05 14:00
02-11-2017 NSE 22,998,445 316.40 727.67 14:08
02-11-2017 NSE 22,969,908 316.50 727 14:07
02-11-2017 NSE 23,239,312 317.10 736.92 14:15
02-11-2017 NSE 23,497,433 317.15 745.22 14:19
02-11-2017 NSE 23,558,577 317.40 747.75 14:21
02-11-2017 NSE 23,743,846 317.45 753.75 14:29
02-11-2017 NSE 23,761,682 317.55 754.55 14:30
02-11-2017 NSE 23,439,360 317.70 744.67 14:18
02-11-2017 NSE 185,128 318.05 5.89 10:59
02-11-2017 NSE 515,251 319.65 16.47 11:56
02-11-2017 NSE 244,366 320.15 7.82 11:20
01-11-2017 NSE 183,316 312.75 5.73 10:15
01-11-2017 NSE 197,937 313.35 6.2 15:26
01-11-2017 NSE 33,191,207 314.00 1042.2 14:12
01-11-2017 NSE 38,762,418 314.05 1217.33 15:29
01-11-2017 NSE 33,495,503 314.20 1052.43 14:20
01-11-2017 NSE 33,740,388 314.20 1060.12 14:28
01-11-2017 NSE 33,685,493 314.25 1058.57 14:26
01-11-2017 NSE 33,751,358 314.25 1060.64 14:29
01-11-2017 NSE 33,781,736 314.25 1061.59 14:30
01-11-2017 NSE 33,594,247 314.35 1056.04 14:23
01-11-2017 NSE 33,655,781 314.40 1058.14 14:25
01-11-2017 NSE 33,703,697 314.50 1059.98 14:27
01-11-2017 NSE 32,781,955 314.70 1031.65 14:07
01-11-2017 NSE 32,512,001 314.85 1023.64 14:00
31-10-2017 NSE 12,819,702 300.25 384.91 14:09
31-10-2017 NSE 254,564 300.55 7.65 14:30
31-10-2017 NSE 12,842,566 300.60 386.05 14:10
31-10-2017 NSE 13,327,738 300.75 400.83 14:25
31-10-2017 NSE 13,414,882 300.75 403.45 14:28
31-10-2017 NSE 13,194,183 300.80 396.88 14:21
31-10-2017 NSE 13,429,390 300.80 403.96 14:29
31-10-2017 NSE 13,106,513 300.85 394.31 14:18
31-10-2017 NSE 13,365,460 300.85 402.1 14:26
31-10-2017 NSE 13,224,068 300.95 397.98 14:22
31-10-2017 NSE 12,587,511 301.00 378.88 14:05
31-10-2017 NSE 13,124,136 301.00 395.04 14:19
31-10-2017 NSE 12,530,044 301.05 377.22 14:04
31-10-2017 NSE 12,979,206 301.05 390.74 14:14
31-10-2017 NSE 13,231,795 301.10 398.41 14:23
31-10-2017 NSE 13,027,806 301.15 392.33 14:16
31-10-2017 NSE 12,293,157 301.20 370.27 14:00
30-10-2017 NSE 31,875,546 302.10 962.96 14:21
30-10-2017 NSE 32,119,840 302.20 970.66 14:30
30-10-2017 NSE 31,953,554 302.35 966.12 14:24
30-10-2017 NSE 32,065,171 302.40 969.65 14:28
30-10-2017 NSE 32,071,971 302.40 969.86 14:29
30-10-2017 NSE 32,042,099 302.50 969.27 14:27
30-10-2017 NSE 31,531,755 302.55 953.99 14:10
30-10-2017 NSE 30,980,408 302.60 937.47 14:00
30-10-2017 NSE 31,334,173 303.10 949.74 14:06
30-10-2017 NSE 31,301,129 303.20 949.05 14:05
27-10-2017 NSE 27,942,450 299.85 837.85 14:04
27-10-2017 NSE 27,987,866 299.85 839.22 14:06
27-10-2017 NSE 27,925,034 299.90 837.47 14:03
27-10-2017 NSE 28,970,174 300.30 869.97 14:23
27-10-2017 NSE 28,224,896 300.40 847.88 14:09
27-10-2017 NSE 29,089,691 300.40 873.85 14:24
27-10-2017 NSE 29,113,836 300.60 875.16 14:25
27-10-2017 NSE 28,704,260 300.65 862.99 14:19
27-10-2017 NSE 28,628,366 300.70 860.85 14:18
27-10-2017 NSE 27,835,077 300.75 837.14 14:00
27-10-2017 NSE 29,226,416 301.10 880.01 14:26
27-10-2017 NSE 29,270,300 301.30 881.91 14:27
27-10-2017 NSE 29,525,203 301.90 891.37 14:30
27-10-2017 NSE 200,520 301.95 6.05 12:40
27-10-2017 NSE 29,408,283 302.10 888.42 14:28
26-10-2017 BSE 1,098,405 301.00 33.06 13:02
26-10-2017 NSE 34,139,103 298.30 1018.37 14:30
26-10-2017 NSE 187,915 298.65 5.61 15:28
26-10-2017 NSE 33,355,067 299.85 1000.15 14:23
26-10-2017 NSE 29,794,261 300.15 894.27 14:00
26-10-2017 NSE 355,229 301.00 10.69 10:15
26-10-2017 NSE 178,738 301.30 5.39 09:17
26-10-2017 NSE 170,551 311.20 5.31 09:30
26-10-2017 NSE 299,815 312.20 9.36 09:29
25-10-2017 NSE 239,566 288.90 6.92 09:18
25-10-2017 NSE 254,442 289.85 7.38 09:29
25-10-2017 NSE 265,815 290.20 7.71 09:23
25-10-2017 NSE 253,111 290.70 7.36 09:17
25-10-2017 NSE 211,944 290.95 6.17 09:19
25-10-2017 NSE 179,235 291.00 5.22 09:22
25-10-2017 NSE 225,842 291.70 6.59 09:37
25-10-2017 NSE 181,874 293.80 5.34 09:20
25-10-2017 NSE 190,099 294.20 5.59 09:21
25-10-2017 NSE 171,777 295.15 5.07 09:16
25-10-2017 NSE 1,613,716 295.60 47.7 12:30
25-10-2017 NSE 349,544 296.75 10.37 09:15
25-10-2017 NSE 169,595 302.55 5.13 13:12
25-10-2017 NSE 103,672,562 306.00 3172.38 14:00
25-10-2017 NSE 104,095,364 306.65 3192.08 14:03
25-10-2017 NSE 108,426,484 307.70 3336.28 14:18
25-10-2017 NSE 108,193,310 308.00 3332.35 14:17
25-10-2017 NSE 108,529,637 308.55 3348.68 14:19
25-10-2017 NSE 108,006,655 308.65 3333.63 14:16
25-10-2017 NSE 109,371,507 309.15 3381.22 14:23
25-10-2017 NSE 110,121,763 309.40 3407.17 14:27
25-10-2017 NSE 110,150,311 309.40 3408.05 14:28
25-10-2017 NSE 109,007,761 309.45 3373.25 14:21
25-10-2017 NSE 110,326,001 309.55 3415.14 14:29
25-10-2017 NSE 109,097,172 309.65 3378.19 14:22
25-10-2017 NSE 109,973,464 309.70 3405.88 14:26
25-10-2017 NSE 109,534,132 309.85 3393.92 14:24
25-10-2017 NSE 110,395,247 309.90 3421.15 14:30
25-10-2017 NSE 106,678,726 309.95 3306.51 14:09
25-10-2017 NSE 109,675,106 309.95 3399.38 14:25
24-10-2017 NSE 257,121 262.00 6.74 09:27
18-10-2017 BSE 300,275 263.40 7.91 11:29
18-10-2017 BSE 300,000 263.40 7.9 12:14
18-10-2017 BSE 302,850 263.50 7.98 11:17
18-10-2017 BSE 200,000 264.65 5.29 14:04
18-10-2017 NSE 1,432,393 262.95 37.66 10:57
18-10-2017 NSE 501,829 263.45 13.22 11:14
18-10-2017 NSE 214,403 263.80 5.66 10:26
18-10-2017 NSE 200,141 263.80 5.28 10:27
12-10-2017 NSE 1,367,603 265.80 36.35 11:41
10-10-2017 NSE 248,592 269.15 6.69 15:22
10-10-2017 NSE 253,004 269.90 6.83 13:17
10-10-2017 NSE 201,524 269.90 5.44 15:07
10-10-2017 NSE 201,968 270.05 5.45 13:08
10-10-2017 NSE 301,876 270.20 8.16 13:00
10-10-2017 NSE 201,580 270.25 5.45 12:43
10-10-2017 NSE 305,679 270.30 8.26 14:21
10-10-2017 NSE 208,047 270.35 5.62 14:34
10-10-2017 NSE 201,202 270.45 5.44 14:58
10-10-2017 NSE 253,208 270.70 6.85 11:46
10-10-2017 NSE 203,571 271.00 5.52 11:31
10-10-2017 NSE 306,336 271.70 8.32 10:18
10-10-2017 NSE 352,000 271.90 9.57 10:27
10-10-2017 NSE 708,506 271.95 19.27 09:48
09-10-2017 NSE 559,275 271.65 15.19 15:06
09-10-2017 NSE 512,481 272.00 13.94 12:53
09-10-2017 NSE 430,044 272.05 11.7 12:49
09-10-2017 NSE 279,735 274.85 7.69 10:01
09-10-2017 NSE 521,547 275.00 14.34 09:25
06-10-2017 NSE 252,333 270.90 6.84 14:34
06-10-2017 NSE 517,905 271.05 14.04 14:51
06-10-2017 NSE 506,852 271.05 13.74 15:02
06-10-2017 NSE 501,986 271.15 13.61 14:57
06-10-2017 NSE 272,315 271.50 7.39 14:13
06-10-2017 NSE 251,782 272.00 6.85 13:51
06-10-2017 NSE 308,241 273.65 8.44 09:28
06-10-2017 NSE 700,695 273.70 19.18 09:44
06-10-2017 NSE 1,043,000 273.70 28.55 12:01
06-10-2017 NSE 716,441 273.75 19.61 12:37
06-10-2017 NSE 251,541 273.80 6.89 11:13
06-10-2017 NSE 204,091 273.80 5.59 11:40
06-10-2017 NSE 1,009,301 273.80 27.63 11:52
06-10-2017 NSE 412,313 273.85 11.29 09:23
06-10-2017 NSE 502,962 273.85 13.77 11:12
06-10-2017 NSE 452,695 273.95 12.4 11:05
06-10-2017 NSE 802,031 274.00 21.98 10:42
06-10-2017 NSE 414,794 274.00 11.37 10:53
06-10-2017 NSE 427,061 274.00 11.7 10:55
05-10-2017 NSE 466,589 272.15 12.7 15:25
05-10-2017 NSE 204,632 273.55 5.6 11:36
27-09-2017 NSE 518,534 275.90 14.31 15:16
27-09-2017 NSE 1,017,761 276.80 28.17 15:13
27-09-2017 NSE 196,512 276.95 5.44 12:13
26-09-2017 NSE 256,622 279.00 7.16 13:30
25-09-2017 NSE 228,323 278.25 6.35 09:27
25-09-2017 NSE 229,188 278.95 6.39 09:19
25-09-2017 NSE 515,038 279.50 14.4 15:11
25-09-2017 NSE 278,841 279.55 7.8 15:16
22-09-2017 NSE 532,772 277.00 14.76 15:07
22-09-2017 NSE 240,031 277.00 6.65 15:10
22-09-2017 NSE 711,758 278.00 19.79 12:24
22-09-2017 NSE 284,103 278.05 7.9 11:16
22-09-2017 NSE 445,797 278.25 12.4 13:16
22-09-2017 NSE 186,953 278.30 5.2 12:34
22-09-2017 NSE 203,641 278.45 5.67 12:08
22-09-2017 NSE 533,777 279.80 14.94 09:29
22-09-2017 NSE 295,111 279.90 8.26 09:45
22-09-2017 NSE 271,428 279.95 7.6 09:28
22-09-2017 NSE 200,680 280.00 5.62 10:25
22-09-2017 NSE 270,827 280.05 7.58 09:19
22-09-2017 NSE 204,262 280.05 5.72 09:21
22-09-2017 NSE 260,084 280.10 7.28 10:30
22-09-2017 NSE 311,416 280.20 8.73 10:47
21-09-2017 NSE 200,773 284.10 5.7 13:56
21-09-2017 NSE 202,751 284.25 5.76 13:11
21-09-2017 NSE 211,518 290.00 6.13 09:18
20-09-2017 NSE 193,226 290.00 5.6 15:22
20-09-2017 NSE 203,302 291.80 5.93 11:23
20-09-2017 NSE 179,439 291.90 5.24 10:54
18-09-2017 NSE 335,406 292.95 9.83 10:09
18-09-2017 NSE 213,361 293.00 6.25 10:01
18-09-2017 NSE 201,139 293.00 5.89 11:30
18-09-2017 NSE 267,698 293.00 7.84 14:54
18-09-2017 NSE 273,635 293.00 8.02 15:00
18-09-2017 NSE 177,151 293.00 5.19 15:27
18-09-2017 NSE 255,017 293.05 7.47 15:09
18-09-2017 NSE 457,382 293.40 13.42 11:53
18-09-2017 NSE 254,349 293.70 7.47 09:27
15-09-2017 NSE 273,889 290.95 7.97 15:16
15-09-2017 NSE 175,835 291.20 5.12 15:14
15-09-2017 NSE 231,489 291.35 6.74 15:03
15-09-2017 NSE 216,704 291.45 6.32 15:28
15-09-2017 NSE 172,452 291.50 5.03 15:20
15-09-2017 NSE 227,827 291.60 6.64 15:19
15-09-2017 NSE 206,553 291.60 6.02 15:22
15-09-2017 NSE 211,519 291.75 6.17 15:17
14-09-2017 NSE 934,508 293.50 27.43 15:25
14-09-2017 NSE 255,672 294.05 7.52 10:31
13-09-2017 NSE 506,275 292.15 14.79 12:47
13-09-2017 NSE 484,468 293.00 14.19 12:56
13-09-2017 NSE 258,354 293.05 7.57 10:02
12-09-2017 NSE 257,914 293.00 7.56 11:38
12-09-2017 NSE 252,331 293.00 7.39 11:57
11-09-2017 NSE 198,713 289.65 5.76 14:22
11-09-2017 NSE 200,010 293.10 5.86 09:24
08-09-2017 NSE 712,130 291.70 20.77 10:50
07-09-2017 NSE 234,290 293.35 6.87 15:01
07-09-2017 NSE 263,906 293.75 7.75 13:15
07-09-2017 NSE 203,592 293.85 5.98 13:02
07-09-2017 NSE 355,838 293.90 10.46 13:47
07-09-2017 NSE 253,998 293.95 7.47 13:46
07-09-2017 NSE 251,747 294.00 7.4 12:23
07-09-2017 NSE 257,003 294.00 7.56 12:29
07-09-2017 NSE 250,027 294.15 7.35 12:11
07-09-2017 NSE 517,987 294.60 15.26 11:46
07-09-2017 NSE 275,957 294.60 8.13 11:54
06-09-2017 NSE 306,195 294.80 9.03 12:15
06-09-2017 NSE 500,474 295.55 14.79 09:46
05-09-2017 NSE 247,986 297.25 7.37 12:26
05-09-2017 NSE 1,003,873 298.90 30.01 10:07
04-09-2017 NSE 193,214 298.50 5.77 09:19
01-09-2017 NSE 251,105 298.35 7.49 14:53
31-08-2017 NSE 178,552 298.00 5.32 12:49
31-08-2017 NSE 1,019,578 298.15 30.4 13:36
30-08-2017 NSE 509,662 300.10 15.29 14:43
30-08-2017 NSE 260,662 300.60 7.84 13:54
29-08-2017 NSE 308,612 302.15 9.32 10:09
29-08-2017 NSE 302,008 302.15 9.13 10:10
28-08-2017 NSE 253,846 300.05 7.62 09:36
28-08-2017 NSE 475,664 301.00 14.32 15:05
24-08-2017 NSE 1,533,244 297.00 45.54 15:24
23-08-2017 NSE 236,320 295.95 6.99 09:21
21-08-2017 NSE 195,462 292.95 5.73 12:04
21-08-2017 NSE 200,412 293.55 5.88 13:15
21-08-2017 NSE 403,284 296.00 11.94 10:51
11-08-2017 NSE 613,049 283.00 17.35 09:19
11-08-2017 NSE 1,546,577 284.75 44.04 10:20
10-08-2017 NSE 203,876 287.15 5.85 12:51
10-08-2017 NSE 184,112 287.35 5.29 14:57
10-08-2017 NSE 186,603 289.00 5.39 09:20
10-08-2017 NSE 182,126 289.25 5.27 15:20
10-08-2017 NSE 255,733 289.95 7.41 15:19
04-08-2017 BSE 540,775 294.85 15.94 11:46
04-08-2017 BSE 538,630 294.90 15.88 11:44
04-08-2017 BSE 544,729 294.90 16.06 11:53
04-08-2017 BSE 544,740 294.90 16.06 11:54
04-08-2017 BSE 545,176 294.90 16.08 11:57
04-08-2017 BSE 546,225 294.90 16.11 12:05
04-08-2017 BSE 223,094 295.00 6.58 10:58
04-08-2017 BSE 539,241 295.00 15.91 11:45
04-08-2017 BSE 541,142 295.00 15.96 11:48
04-08-2017 BSE 543,748 295.00 16.04 11:50
04-08-2017 BSE 543,904 295.00 16.05 11:51
04-08-2017 BSE 544,479 295.00 16.06 11:52
04-08-2017 BSE 545,166 295.00 16.08 11:56
04-08-2017 BSE 545,610 295.00 16.1 12:02
04-08-2017 BSE 545,699 295.00 16.1 12:03
04-08-2017 BSE 545,925 295.00 16.1 12:04
04-08-2017 BSE 546,228 295.00 16.11 12:06
04-08-2017 BSE 546,532 295.00 16.12 12:07
04-08-2017 BSE 546,987 295.00 16.14 12:11
04-08-2017 BSE 549,916 295.00 16.22 12:19
04-08-2017 BSE 549,916 295.00 16.22 12:20
04-08-2017 BSE 545,158 295.05 16.08 11:55
04-08-2017 BSE 546,997 295.05 16.14 12:12
04-08-2017 BSE 550,415 295.05 16.24 12:22
04-08-2017 BSE 452,487 295.10 13.35 11:28
04-08-2017 BSE 452,530 295.10 13.35 11:30
04-08-2017 BSE 543,333 295.10 16.03 11:49
04-08-2017 BSE 545,331 295.10 16.09 11:58
04-08-2017 BSE 545,551 295.10 16.1 11:59
04-08-2017 BSE 545,551 295.10 16.1 12:00
04-08-2017 BSE 546,584 295.10 16.13 12:08
04-08-2017 BSE 546,584 295.10 16.13 12:09
04-08-2017 BSE 547,817 295.10 16.17 12:14
04-08-2017 BSE 548,772 295.10 16.19 12:16
04-08-2017 BSE 550,519 295.10 16.25 12:24
04-08-2017 BSE 550,550 295.10 16.25 12:26
04-08-2017 BSE 304,056 295.15 8.97 11:01
04-08-2017 BSE 459,362 295.15 13.56 11:41
04-08-2017 BSE 545,601 295.15 16.1 12:01
04-08-2017 BSE 550,525 295.15 16.25 12:25
04-08-2017 BSE 451,948 295.20 13.34 11:27
04-08-2017 BSE 452,517 295.20 13.36 11:29
04-08-2017 BSE 457,390 295.20 13.5 11:36
04-08-2017 BSE 457,390 295.20 13.5 11:37
04-08-2017 BSE 458,552 295.20 13.54 11:40
04-08-2017 BSE 541,103 295.20 15.97 11:47
04-08-2017 BSE 546,609 295.20 16.14 12:10
04-08-2017 BSE 547,072 295.20 16.15 12:13
04-08-2017 BSE 550,345 295.20 16.25 12:21
04-08-2017 BSE 550,465 295.20 16.25 12:23
04-08-2017 BSE 555,149 295.20 16.39 12:31
04-08-2017 BSE 451,702 295.25 13.34 11:25
04-08-2017 BSE 451,724 295.25 13.34 11:26
04-08-2017 BSE 452,600 295.25 13.36 11:31
04-08-2017 BSE 548,907 295.25 16.21 12:17
04-08-2017 BSE 548,907 295.25 16.21 12:18
04-08-2017 BSE 550,704 295.25 16.26 12:27
04-08-2017 BSE 555,049 295.25 16.39 12:30
04-08-2017 BSE 270,851 295.30 8 10:59
04-08-2017 BSE 306,388 295.30 9.05 11:03
04-08-2017 BSE 451,542 295.30 13.33 11:24
04-08-2017 BSE 457,143 295.30 13.5 11:35
04-08-2017 BSE 467,852 295.30 13.82 11:42
04-08-2017 BSE 498,368 295.30 14.72 11:43
04-08-2017 BSE 548,427 295.30 16.2 12:15
04-08-2017 BSE 588,787 295.30 17.39 12:35
04-08-2017 BSE 631,065 295.30 18.64 12:36
04-08-2017 BSE 456,634 295.35 13.49 11:33
04-08-2017 BSE 457,505 295.35 13.51 11:38
04-08-2017 BSE 458,367 295.35 13.54 11:39
04-08-2017 BSE 566,669 295.35 16.74 12:32
04-08-2017 BSE 574,017 295.35 16.95 12:33
04-08-2017 BSE 574,483 295.35 16.97 12:34
04-08-2017 BSE 289,278 295.40 8.55 11:00
04-08-2017 BSE 306,169 295.40 9.04 11:02
04-08-2017 BSE 452,900 295.40 13.38 11:32
04-08-2017 BSE 306,566 295.45 9.06 11:04
04-08-2017 BSE 451,530 295.45 13.34 11:23
04-08-2017 BSE 351,940 295.50 10.4 11:17
04-08-2017 BSE 450,154 295.50 13.3 11:21
04-08-2017 BSE 457,141 295.50 13.51 11:34
04-08-2017 BSE 657,792 295.50 19.44 12:37
04-08-2017 BSE 188,592 295.55 5.57 10:56
04-08-2017 BSE 450,577 295.55 13.32 11:22
04-08-2017 BSE 551,162 295.55 16.29 12:29
04-08-2017 BSE 210,700 295.60 6.23 10:57
04-08-2017 BSE 551,142 295.60 16.29 12:28
04-08-2017 BSE 660,809 295.60 19.53 12:40
04-08-2017 BSE 315,496 295.70 9.33 11:12
04-08-2017 BSE 425,964 295.70 12.6 11:18
04-08-2017 BSE 659,467 295.70 19.5 12:38
04-08-2017 BSE 660,689 295.70 19.54 12:39
04-08-2017 BSE 448,555 295.75 13.27 11:19
04-08-2017 BSE 315,607 295.80 9.34 11:13
04-08-2017 BSE 449,842 295.80 13.31 11:20
04-08-2017 BSE 308,644 295.85 9.13 11:09
04-08-2017 BSE 317,711 295.85 9.4 11:16
04-08-2017 BSE 308,109 295.90 9.12 11:05
04-08-2017 BSE 314,908 295.90 9.32 11:10
04-08-2017 BSE 315,182 295.90 9.33 11:11
04-08-2017 BSE 316,545 295.90 9.37 11:14
04-08-2017 BSE 308,439 295.95 9.13 11:06
04-08-2017 BSE 308,500 295.95 9.13 11:07
04-08-2017 BSE 308,524 295.95 9.13 11:08
04-08-2017 BSE 316,760 295.95 9.37 11:15
04-08-2017 NSE 792,270 296.00 23.45 14:22
04-08-2017 NSE 169,708 296.10 5.03 14:40
03-08-2017 NSE 259,708 300.10 7.79 09:43
31-07-2017 NSE 501,361 303.65 15.22 11:32
31-07-2017 NSE 206,434 303.65 6.27 11:42
31-07-2017 NSE 218,406 306.35 6.69 12:30
28-07-2017 NSE 175,656 297.75 5.23 13:00
28-07-2017 NSE 197,961 298.60 5.91 12:12
28-07-2017 NSE 547,060 298.85 16.35 09:15
28-07-2017 NSE 194,695 300.00 5.84 09:16
28-07-2017 NSE 212,144 300.00 6.36 09:51
28-07-2017 NSE 166,720 300.15 5 09:54
27-07-2017 BSE 187,661 306.90 5.76 15:09
27-07-2017 NSE 170,015 306.00 5.2 15:14
27-07-2017 NSE 174,831 307.00 5.37 15:19
27-07-2017 NSE 175,352 307.10 5.39 15:15
27-07-2017 NSE 202,080 307.55 6.21 15:26
27-07-2017 NSE 166,457 307.80 5.12 15:25
27-07-2017 NSE 234,039 307.85 7.2 15:24
27-07-2017 NSE 180,757 308.30 5.57 15:04
27-07-2017 NSE 182,346 310.75 5.67 12:51
26-07-2017 BSE 1,336,372 306.40 40.95 12:54
26-07-2017 NSE 218,734 304.85 6.67 09:22
26-07-2017 NSE 1,607,284 304.85 49 09:38
26-07-2017 NSE 202,803 305.00 6.19 09:32
26-07-2017 NSE 173,370 305.00 5.29 09:38
26-07-2017 NSE 1,288,569 305.20 39.33 09:24
26-07-2017 NSE 492,193 305.25 15.02 09:24
26-07-2017 NSE 201,453 305.45 6.15 09:22
26-07-2017 NSE 458,359 305.75 14.01 09:17
26-07-2017 NSE 178,513 306.45 5.47 09:15
26-07-2017 NSE 219,663 308.10 6.77 12:45
25-07-2017 BSE 373,601 302.20 11.29 13:55
25-07-2017 BSE 166,431 304.25 5.06 13:24
25-07-2017 NSE 311,386 302.15 9.41 13:52
25-07-2017 NSE 522,154 302.85 15.81 13:57
25-07-2017 NSE 223,677 302.90 6.78 13:50
25-07-2017 NSE 319,879 303.95 9.72 13:25
25-07-2017 NSE 172,415 304.20 5.24 11:13
25-07-2017 NSE 663,782 304.20 20.19 15:09
25-07-2017 NSE 1,653,377 304.75 50.39 09:18
24-07-2017 NSE 247,344 305.45 7.56 10:36
20-07-2017 NSE 181,044 300.00 5.43 15:15
17-07-2017 BSE 1,600,001 301.85 48.3 12:35
17-07-2017 NSE 181,972 301.20 5.48 09:42
12-07-2017 NSE 510,822 289.45 14.79 10:25
12-07-2017 NSE 300,136 290.20 8.71 13:13
11-07-2017 NSE 1,001,864 289.60 29.01 14:13
11-07-2017 NSE 501,851 289.65 14.54 15:02
10-07-2017 NSE 183,757 291.00 5.35 12:19
07-07-2017 NSE 184,154 291.20 5.36 09:22
06-07-2017 BSE 1,982,137 294.20 58.31 09:43
06-07-2017 NSE 243,529 293.85 7.16 13:54
30-06-2017 BSE 216,592 289.70 6.27 12:03
30-06-2017 NSE 361,022 288.65 10.42 09:22
30-06-2017 NSE 210,548 289.55 6.1 09:25
30-06-2017 NSE 218,199 289.55 6.32 09:28
30-06-2017 NSE 217,805 290.50 6.33 09:17
29-06-2017 NSE 206,336 290.95 6 15:05
29-06-2017 NSE 372,268 291.10 10.84 15:04
29-06-2017 NSE 185,446 293.00 5.43 15:12
29-06-2017 NSE 270,809 293.30 7.94 15:13
29-06-2017 NSE 293,966 293.70 8.63 15:29
29-06-2017 NSE 179,828 293.75 5.28 15:28
29-06-2017 NSE 220,695 293.80 6.48 15:15
29-06-2017 NSE 269,684 293.85 7.92 09:19
29-06-2017 NSE 240,156 294.30 7.07 15:17
29-06-2017 NSE 185,023 295.50 5.47 15:18
29-06-2017 NSE 226,879 295.90 6.71 15:19
28-06-2017 NSE 215,539 290.00 6.25 15:06
27-06-2017 NSE 247,037 284.90 7.04 10:40
27-06-2017 NSE 295,702 288.35 8.53 09:41
27-06-2017 NSE 277,200 289.20 8.02 09:32
27-06-2017 NSE 915,873 290.20 26.58 09:28
23-06-2017 NSE 343,325 286.05 9.82 11:05
22-06-2017 BSE 360,002 291.90 10.51 11:26
20-06-2017 BSE 250,870 292.70 7.34 13:38
20-06-2017 NSE 230,119 289.70 6.67 09:15
20-06-2017 NSE 308,793 292.75 9.04 13:40
20-06-2017 NSE 308,973 292.75 9.05 14:38
20-06-2017 NSE 300,208 292.95 8.79 13:56
20-06-2017 NSE 587,481 293.00 17.21 13:47
20-06-2017 NSE 253,096 293.00 7.42 14:11
20-06-2017 NSE 176,224 294.20 5.18 09:17
16-06-2017 BSE 250,357 315.95 7.91 11:23
16-06-2017 BSE 300,252 315.95 9.49 12:42
16-06-2017 BSE 502,027 317.20 15.92 10:49
16-06-2017 BSE 263,039 317.20 8.34 10:52
14-06-2017 BSE 172,349 316.25 5.45 12:16
14-06-2017 BSE 201,308 316.90 6.38 12:40
14-06-2017 BSE 900,206 319.00 28.72 13:34
14-06-2017 BSE 250,286 320.00 8.01 14:46
14-06-2017 BSE 162,907 320.40 5.22 14:46
14-06-2017 NSE 193,988 317.55 6.16 10:27
14-06-2017 NSE 158,647 317.75 5.04 09:15
14-06-2017 NSE 308,967 318.30 9.83 13:12
14-06-2017 NSE 313,615 318.50 9.99 15:04
14-06-2017 NSE 308,577 318.90 9.84 13:32
14-06-2017 NSE 562,217 319.05 17.94 15:23
14-06-2017 NSE 502,619 319.20 16.04 15:14
14-06-2017 NSE 313,031 319.25 9.99 13:46
14-06-2017 NSE 395,456 319.55 12.64 13:42
14-06-2017 NSE 175,827 320.15 5.63 13:43
13-06-2017 NSE 223,734 316.00 7.07 11:33
12-06-2017 NSE 209,743 315.30 6.61 15:16
09-06-2017 NSE 395,098 319.65 12.63 11:06
09-06-2017 NSE 198,145 319.75 6.34 11:08
08-06-2017 NSE 273,944 320.20 8.77 15:07
08-06-2017 NSE 189,185 320.25 6.06 14:58
08-06-2017 NSE 274,343 320.25 8.79 15:15
08-06-2017 NSE 211,779 320.35 6.78 15:13
08-06-2017 NSE 186,344 321.25 5.99 12:00
08-06-2017 NSE 529,565 321.25 17.01 13:47
08-06-2017 NSE 452,757 321.50 14.56 14:00
08-06-2017 NSE 570,446 321.75 18.35 10:59
06-06-2017 NSE 160,594 317.85 5.1 13:16
06-06-2017 NSE 191,224 318.10 6.08 12:22
06-06-2017 NSE 165,049 318.10 5.25 12:58
06-06-2017 NSE 165,732 318.15 5.27 14:03
02-06-2017 NSE 236,118 315.90 7.46 11:33
02-06-2017 NSE 276,646 316.70 8.76 11:32
01-06-2017 NSE 169,198 319.35 5.4 14:10
01-06-2017 NSE 666,509 320.20 21.34 13:45
31-05-2017 NSE 183,706 322.60 5.93 10:23
31-05-2017 NSE 270,950 323.15 8.76 14:50
31-05-2017 NSE 162,052 324.85 5.26 15:00
31-05-2017 NSE 218,061 324.90 7.08 15:00
31-05-2017 NSE 172,668 325.00 5.61 14:55
31-05-2017 NSE 397,831 325.60 12.95 15:25
31-05-2017 NSE 440,542 325.70 14.35 15:01
31-05-2017 NSE 608,454 325.80 19.82 15:01
31-05-2017 NSE 299,083 325.85 9.75 15:01
31-05-2017 NSE 192,594 325.85 6.28 15:07
31-05-2017 NSE 350,943 325.90 11.44 15:06
31-05-2017 NSE 479,105 326.00 15.62 15:26
31-05-2017 NSE 192,137 326.15 6.27 15:05
31-05-2017 NSE 548,836 326.25 17.91 15:22
31-05-2017 NSE 606,025 326.25 19.77 15:24
31-05-2017 NSE 205,450 326.30 6.7 15:08
31-05-2017 NSE 193,031 326.30 6.3 15:23
31-05-2017 NSE 659,771 326.35 21.53 15:27
31-05-2017 NSE 442,025 326.40 14.43 15:20
31-05-2017 NSE 202,928 326.40 6.62 15:21
31-05-2017 NSE 175,036 326.40 5.71 15:28
31-05-2017 NSE 164,478 326.50 5.37 15:04
31-05-2017 NSE 511,210 326.60 16.7 15:02
31-05-2017 NSE 196,886 326.60 6.43 15:09
31-05-2017 NSE 467,715 326.60 15.28 15:10
31-05-2017 NSE 417,673 326.60 13.64 15:18
31-05-2017 NSE 166,499 326.65 5.44 15:19
31-05-2017 NSE 226,651 326.70 7.4 15:11
31-05-2017 NSE 245,742 326.80 8.03 15:14
31-05-2017 NSE 171,264 326.80 5.6 15:29
31-05-2017 NSE 213,729 326.85 6.99 15:03
31-05-2017 NSE 263,322 326.85 8.61 15:17
31-05-2017 NSE 244,697 326.90 8 15:16
31-05-2017 NSE 195,809 326.95 6.4 15:12
31-05-2017 NSE 349,877 326.95 11.44 15:13
31-05-2017 NSE 378,109 326.95 12.36 15:15
30-05-2017 NSE 307,384 321.25 9.87 09:50
29-05-2017 NSE 231,721 318.80 7.39 09:25
29-05-2017 NSE 216,119 318.85 6.89 09:18
29-05-2017 NSE 212,817 319.55 6.8 09:27
26-05-2017 NSE 179,281 320.60 5.75 09:19
25-05-2017 NSE 164,067 309.15 5.07 09:48
25-05-2017 NSE 157,587 318.70 5.02 15:15
23-05-2017 BSE 3,296,902 305.40 100.69 12:54
23-05-2017 BSE 239,394 306.20 7.33 14:37
23-05-2017 BSE 500,550 306.50 15.34 11:38
23-05-2017 NSE 1,592,253 305.35 48.62 14:33
23-05-2017 NSE 1,723,907 305.35 52.64 15:23
23-05-2017 NSE 194,060 307.70 5.97 10:37
23-05-2017 NSE 176,787 309.15 5.47 10:42
22-05-2017 BSE 301,582 304.75 9.19 15:12
19-05-2017 NSE 302,447 304.85 9.22 11:45
19-05-2017 NSE 376,924 309.15 11.65 09:22
19-05-2017 NSE 279,720 311.70 8.72 09:37
19-05-2017 NSE 214,472 312.15 6.69 09:40
18-05-2017 BSE 5,639,414 306.70 172.96 15:04
18-05-2017 NSE 448,581 311.90 13.99 14:03
17-05-2017 NSE 211,052 307.65 6.49 10:35
16-05-2017 NSE 196,454 301.85 5.93 10:42
16-05-2017 NSE 683,530 303.00 20.71 09:15
15-05-2017 NSE 189,929 301.00 5.72 10:32
10-05-2017 NSE 239,065 297.90 7.12 14:53
09-05-2017 NSE 451,415 300.00 13.54 09:38
09-05-2017 NSE 362,675 301.80 10.95 09:36
09-05-2017 NSE 238,197 303.40 7.23 09:28
09-05-2017 NSE 488,045 303.70 14.82 09:20
08-05-2017 BSE 1,425,914 305.25 43.53 14:42
08-05-2017 NSE 167,813 304.80 5.11 09:56
08-05-2017 NSE 1,010,531 305.75 30.9 10:18
08-05-2017 NSE 510,323 307.10 15.67 10:52
08-05-2017 NSE 368,932 308.00 11.36 11:03
05-05-2017 BSE 2,297,385 297.00 68.23 09:24
05-05-2017 NSE 237,323 294.75 7 13:16
05-05-2017 NSE 173,990 297.30 5.17 09:24
05-05-2017 NSE 179,752 298.00 5.36 09:15
05-05-2017 NSE 526,212 298.70 15.72 09:52
05-05-2017 NSE 1,309,387 299.95 39.28 10:51
05-05-2017 NSE 169,122 300.35 5.08 14:04
05-05-2017 NSE 177,846 300.45 5.34 10:10
04-05-2017 BSE 1,500,869 286.50 43 09:20
04-05-2017 BSE 3,002,370 286.55 86.03 09:20
04-05-2017 BSE 936,270 295.80 27.69 10:53
04-05-2017 NSE 185,960 284.15 5.28 09:16
04-05-2017 NSE 189,564 284.65 5.4 09:16
04-05-2017 NSE 613,551 286.15 17.56 09:15
04-05-2017 NSE 264,717 286.30 7.58 09:20
04-05-2017 NSE 941,473 287.40 27.06 09:15
04-05-2017 NSE 216,377 288.60 6.24 09:22
04-05-2017 NSE 1,301,099 288.70 37.56 09:23
04-05-2017 NSE 296,501 288.80 8.56 09:23
04-05-2017 NSE 209,029 289.75 6.06 09:25
04-05-2017 NSE 377,396 289.95 10.94 09:26
04-05-2017 NSE 556,186 290.00 16.13 09:25
04-05-2017 NSE 176,295 290.00 5.11 09:26
04-05-2017 NSE 239,077 290.05 6.93 09:27
04-05-2017 NSE 201,526 290.65 5.86 09:30
04-05-2017 NSE 250,032 290.80 7.27 09:28
04-05-2017 NSE 240,800 290.95 7.01 09:28
04-05-2017 NSE 229,595 291.00 6.68 09:30
04-05-2017 NSE 226,601 291.05 6.6 09:28
04-05-2017 NSE 180,344 291.60 5.26 09:30
04-05-2017 NSE 197,968 291.70 5.77 09:31
04-05-2017 NSE 249,290 291.80 7.27 09:31
04-05-2017 NSE 652,623 291.85 19.05 09:30
04-05-2017 NSE 188,021 291.90 5.49 09:31
04-05-2017 NSE 182,443 291.95 5.33 09:38
04-05-2017 NSE 307,173 292.00 8.97 09:31
04-05-2017 NSE 329,575 292.30 9.63 09:39
04-05-2017 NSE 386,162 292.90 11.31 09:39
04-05-2017 NSE 201,610 293.00 5.91 09:39
04-05-2017 NSE 270,514 293.45 7.94 09:39
04-05-2017 NSE 171,176 293.70 5.03 09:40
04-05-2017 NSE 277,022 293.80 8.14 09:40
04-05-2017 NSE 200,286 293.95 5.89 09:50
04-05-2017 NSE 338,880 294.00 9.96 09:40
04-05-2017 NSE 371,399 294.10 10.92 09:40
04-05-2017 NSE 476,558 294.65 14.04 09:41
04-05-2017 NSE 397,877 294.75 11.73 09:41
04-05-2017 NSE 435,513 294.80 12.84 09:41
04-05-2017 NSE 235,535 295.00 6.95 09:43
04-05-2017 NSE 270,327 295.00 7.97 10:30
04-05-2017 NSE 205,912 295.40 6.08 09:42
04-05-2017 NSE 267,795 295.75 7.92 09:46
04-05-2017 NSE 260,947 295.85 7.72 09:46
04-05-2017 NSE 294,395 295.95 8.71 10:39
04-05-2017 NSE 187,534 296.00 5.55 09:44
04-05-2017 NSE 324,625 296.20 9.62 09:42
04-05-2017 NSE 182,170 296.85 5.41 11:02
04-05-2017 NSE 268,075 296.85 7.96 11:21
04-05-2017 NSE 335,053 297.05 9.95 11:05
04-05-2017 NSE 6,810,564 297.10 202.34 11:39
04-05-2017 NSE 186,529 297.45 5.55 15:07
04-05-2017 NSE 333,636 297.50 9.93 15:06
04-05-2017 NSE 248,597 297.55 7.4 15:29
04-05-2017 NSE 181,230 297.90 5.4 15:06
04-05-2017 NSE 489,498 297.90 14.58 15:15
04-05-2017 NSE 194,213 298.00 5.79 11:10
04-05-2017 NSE 174,611 298.00 5.2 14:33
04-05-2017 NSE 173,474 298.30 5.17 15:15
04-05-2017 NSE 199,196 298.40 5.94 11:11
04-05-2017 NSE 217,399 298.80 6.5 13:35
04-05-2017 NSE 181,837 299.25 5.44 14:09
03-05-2017 NSE 206,340 272.50 5.62 15:15
03-05-2017 NSE 331,077 272.80 9.03 15:09
03-05-2017 NSE 185,976 273.00 5.08 15:07
03-05-2017 NSE 1,030,110 273.15 28.14 14:18
03-05-2017 NSE 315,910 273.15 8.63 15:28
02-05-2017 BSE 250,000 275.50 6.89 12:05
02-05-2017 BSE 2,000,000 275.85 55.17 13:04
02-05-2017 BSE 500,000 278.80 13.94 09:50
02-05-2017 NSE 5,536,115 275.45 152.49 15:23
02-05-2017 NSE 262,817 276.00 7.25 12:58
27-04-2017 NSE 273,279 275.20 7.52 10:30
27-04-2017 NSE 517,166 275.30 14.24 10:31
27-04-2017 NSE 237,025 276.00 6.54 11:53
25-04-2017 NSE 373,706 272.25 10.17 10:02
24-04-2017 NSE 1,005,323 267.40 26.88 12:27
24-04-2017 NSE 305,126 268.10 8.18 15:19
24-04-2017 NSE 227,863 268.80 6.12 15:24
24-04-2017 NSE 795,060 269.20 21.4 12:34
24-04-2017 NSE 612,818 269.75 16.53 14:26
21-04-2017 NSE 221,675 269.05 5.96 15:11
21-04-2017 NSE 268,102 269.15 7.22 15:42
21-04-2017 NSE 287,496 273.10 7.85 09:18
20-04-2017 BSE 692,924 273.90 18.98 09:22
20-04-2017 BSE 5,570,200 274.15 152.71 09:17
20-04-2017 NSE 198,906 272.15 5.41 09:15
20-04-2017 NSE 209,575 272.15 5.7 09:16
20-04-2017 NSE 246,445 272.80 6.72 15:15
20-04-2017 NSE 302,797 273.80 8.29 09:19
20-04-2017 NSE 276,592 273.90 7.58 09:18
20-04-2017 NSE 428,218 274.25 11.74 10:30
20-04-2017 NSE 193,798 274.85 5.33 12:00
20-04-2017 NSE 538,613 275.00 14.81 11:17
20-04-2017 NSE 207,423 275.00 5.7 11:59
19-04-2017 NSE 197,075 279.90 5.52 14:42
19-04-2017 NSE 190,284 280.15 5.33 15:07
19-04-2017 NSE 187,600 281.40 5.28 14:10
19-04-2017 NSE 302,880 281.50 8.53 13:53
19-04-2017 NSE 212,757 282.00 6 12:24
18-04-2017 BSE 450,105 285.00 12.83 09:56
18-04-2017 NSE 405,397 284.20 11.52 09:22
18-04-2017 NSE 172,845 291.00 5.03 11:39
17-04-2017 BSE 553,907 281.65 15.6 15:16
17-04-2017 NSE 372,557 281.55 10.49 15:15
17-04-2017 NSE 262,331 281.95 7.4 15:25
13-04-2017 NSE 416,624 283.30 11.8 10:04
13-04-2017 NSE 418,112 284.25 11.88 10:34
13-04-2017 NSE 1,257,440 284.60 35.79 11:09
12-04-2017 NSE 620,235 279.95 17.36 09:55
11-04-2017 NSE 525,380 280.50 14.74 13:33
11-04-2017 NSE 215,681 280.95 6.06 13:33
10-04-2017 NSE 565,921 276.95 15.67 10:29
10-04-2017 NSE 520,579 277.45 14.44 09:37
10-04-2017 NSE 247,748 277.75 6.88 11:05
07-04-2017 NSE 255,067 278.25 7.1 14:01
06-04-2017 NSE 975,222 281.40 27.44 15:11
05-04-2017 NSE 225,289 283.80 6.39 09:31
05-04-2017 NSE 787,846 284.70 22.43 09:22
05-04-2017 NSE 205,520 285.65 5.87 14:22
03-04-2017 NSE 305,887 280.05 8.57 11:25
03-04-2017 NSE 301,671 280.20 8.45 11:26
03-04-2017 NSE 198,570 284.90 5.66 13:53
03-04-2017 NSE 299,633 285.40 8.55 14:27
31-03-2017 BSE 557,643 282.10 15.73 10:03
31-03-2017 NSE 348,701 276.45 9.64 15:15
31-03-2017 NSE 220,650 276.60 6.1 15:14
31-03-2017 NSE 234,856 276.70 6.5 15:27
31-03-2017 NSE 236,753 276.95 6.56 15:11
31-03-2017 NSE 222,047 277.00 6.15 15:01
31-03-2017 NSE 261,282 281.15 7.35 09:24
29-03-2017 BSE 227,226 278.30 6.32 10:41
29-03-2017 BSE 4,950,238 279.60 138.41 11:22
29-03-2017 NSE 514,230 278.10 14.3 10:24
29-03-2017 NSE 776,303 281.25 21.83 11:31
28-03-2017 BSE 2,101,123 276.10 58.01 10:23
28-03-2017 BSE 7,328,215 276.40 202.55 11:10
28-03-2017 NSE 201,742 276.00 5.57 09:44
28-03-2017 NSE 192,837 277.15 5.34 15:15
27-03-2017 NSE 184,571 273.45 5.05 10:03
24-03-2017 BSE 1,927,982 273.15 52.66 09:48
24-03-2017 BSE 2,392,666 274.85 65.76 12:36
24-03-2017 BSE 321,249 274.85 8.83 12:37
24-03-2017 NSE 1,665,622 275.60 45.9 12:16
23-03-2017 BSE 6,994,470 265.70 185.84 14:29
22-03-2017 NSE 219,755 267.05 5.87 09:42
22-03-2017 NSE 223,796 267.25 5.98 10:32
21-03-2017 NSE 468,140 274.90 12.87 09:24
21-03-2017 NSE 203,246 275.35 5.6 09:31
21-03-2017 NSE 823,181 276.10 22.73 09:15
20-03-2017 NSE 285,776 274.85 7.85 10:56
16-03-2017 BSE 300,000 284.75 8.54 14:20
16-03-2017 BSE 236,257 284.85 6.73 14:22
16-03-2017 NSE 308,786 284.90 8.8 14:21
16-03-2017 NSE 304,519 285.05 8.68 14:22
14-03-2017 NSE 231,449 283.40 6.56 09:17
14-03-2017 NSE 413,629 283.80 11.74 09:16
14-03-2017 NSE 219,075 284.35 6.23 09:34
14-03-2017 NSE 189,403 284.60 5.39 09:15
14-03-2017 NSE 332,162 284.75 9.46 10:31
14-03-2017 NSE 205,569 284.90 5.86 09:37
14-03-2017 NSE 274,261 285.00 7.82 09:35
14-03-2017 NSE 333,960 285.00 9.52 09:36
14-03-2017 NSE 469,301 285.25 13.39 09:35
14-03-2017 NSE 246,826 285.25 7.04 10:42
14-03-2017 NSE 205,027 286.35 5.87 11:03
14-03-2017 NSE 327,433 287.70 9.42 15:15
10-03-2017 NSE 309,414 275.65 8.53 09:15
09-03-2017 BSE 5,001,327 274.00 137.04 12:00
09-03-2017 BSE 801,047 274.00 21.95 13:16
08-03-2017 BSE 4,302,003 272.90 117.4 12:40
08-03-2017 BSE 450,600 274.10 12.35 14:37
07-03-2017 NSE 452,630 276.40 12.51 11:09
06-03-2017 BSE 221,786 277.30 6.15 12:41
06-03-2017 BSE 332,612 277.35 9.22 12:40
06-03-2017 BSE 487,560 277.70 13.54 12:07
06-03-2017 NSE 628,993 278.10 17.49 11:07
02-03-2017 BSE 1,540,497 280.25 43.17 14:07
01-03-2017 BSE 1,000,000 279.50 27.95 11:10
01-03-2017 BSE 500,000 279.50 13.98 11:42
01-03-2017 BSE 443,646 279.50 12.4 12:30
01-03-2017 NSE 2,185,188 279.40 61.05 13:28
01-03-2017 NSE 684,695 279.50 19.14 10:15
01-03-2017 NSE 221,798 279.50 6.2 13:51
01-03-2017 NSE 1,212,624 279.60 33.9 09:56
28-02-2017 NSE 902,906 276.10 24.93 15:24
28-02-2017 NSE 2,018,585 276.25 55.76 14:06
28-02-2017 NSE 303,452 276.50 8.39 13:50
28-02-2017 NSE 505,624 276.60 13.99 13:04
27-02-2017 BSE 1,011,776 283.20 28.65 12:00
27-02-2017 NSE 1,027,157 278.85 28.64 14:57
27-02-2017 NSE 181,493 279.30 5.07 14:44
27-02-2017 NSE 246,023 279.90 6.89 14:41
23-02-2017 BSE 504,354 282.80 14.26 09:29
23-02-2017 BSE 408,466 282.85 11.55 09:31
23-02-2017 NSE 309,547 283.20 8.77 09:43
23-02-2017 NSE 595,011 285.90 17.01 14:08
23-02-2017 NSE 511,789 286.55 14.67 14:15
22-02-2017 NSE 228,446 284.05 6.49 09:28
22-02-2017 NSE 335,007 284.80 9.54 11:42
22-02-2017 NSE 9,713,569 285.05 276.89 11:42
22-02-2017 NSE 1,696,909 285.25 48.4 14:57
22-02-2017 NSE 1,198,378 285.35 34.2 13:06
22-02-2017 NSE 307,887 285.70 8.8 12:31
22-02-2017 NSE 185,857 286.20 5.32 11:46
21-02-2017 BSE 467,345 282.20 13.19 09:17
21-02-2017 NSE 301,796 281.55 8.5 11:37
21-02-2017 NSE 2,020,093 282.00 56.97 12:01
17-02-2017 NSE 237,748 276.25 6.57 09:41
17-02-2017 NSE 405,148 278.95 11.3 11:36
17-02-2017 NSE 339,121 279.00 9.46 11:23
17-02-2017 NSE 327,112 279.25 9.13 11:14
17-02-2017 NSE 473,914 280.00 13.27 12:07
17-02-2017 NSE 177,588 281.90 5.01 09:33
17-02-2017 NSE 1,014,087 281.90 28.59 09:38
17-02-2017 NSE 1,020,571 282.15 28.8 09:36
17-02-2017 NSE 1,025,499 282.25 28.94 09:35
17-02-2017 NSE 195,303 284.85 5.56 09:20
17-02-2017 NSE 261,451 285.00 7.45 09:19
17-02-2017 NSE 320,725 285.00 9.14 09:21
16-02-2017 NSE 222,949 274.75 6.13 09:32
16-02-2017 NSE 180,891 278.65 5.04 15:22
16-02-2017 NSE 462,801 278.70 12.9 15:21
15-02-2017 BSE 798,854 281.05 22.45 11:45
15-02-2017 BSE 1,000,310 281.05 28.11 12:03
15-02-2017 NSE 819,253 280.00 22.94 14:00
15-02-2017 NSE 412,528 281.10 11.6 11:53
14-02-2017 NSE 391,076 283.10 11.07 12:30
14-02-2017 NSE 182,665 284.05 5.19 15:00
13-02-2017 BSE 503,228 281.90 14.19 10:05
13-02-2017 BSE 253,205 282.70 7.16 10:44
13-02-2017 BSE 194,454 282.80 5.5 11:19
13-02-2017 NSE 252,174 281.50 7.1 14:01
10-02-2017 BSE 1,095,085 283.00 30.99 12:48
10-02-2017 NSE 511,110 283.05 14.47 12:37
10-02-2017 NSE 510,245 283.20 14.45 11:39
10-02-2017 NSE 1,016,067 283.25 28.78 11:12
10-02-2017 NSE 1,006,698 283.60 28.55 11:19
10-02-2017 NSE 1,007,897 283.90 28.61 11:01
08-02-2017 NSE 264,636 284.70 7.53 14:29
08-02-2017 NSE 242,001 286.75 6.94 10:30
08-02-2017 NSE 249,779 288.20 7.2 13:50
06-02-2017 NSE 284,418 289.90 8.25 13:04
06-02-2017 NSE 262,077 290.60 7.62 14:24
06-02-2017 NSE 186,195 292.10 5.44 14:05
03-02-2017 NSE 386,331 281.70 10.88 13:01
03-02-2017 NSE 181,455 282.00 5.12 15:03
03-02-2017 NSE 1,198,014 283.05 33.91 09:35
03-02-2017 NSE 265,576 283.15 7.52 09:19
03-02-2017 NSE 205,766 284.10 5.85 09:43
02-02-2017 NSE 1,160,226 284.35 32.99 09:18
02-02-2017 NSE 316,220 286.80 9.07 10:26
01-02-2017 NSE 273,718 265.85 7.28 09:15
01-02-2017 NSE 213,330 282.90 6.04 13:06
31-01-2017 NSE 194,703 268.15 5.22 09:48
31-01-2017 NSE 475,371 268.50 12.76 13:21
30-01-2017 NSE 376,244 270.65 10.18 15:23
30-01-2017 NSE 214,151 271.70 5.82 12:06
30-01-2017 NSE 385,849 273.45 10.55 10:55
27-01-2017 NSE 1,390,564 261.25 36.33 09:39
27-01-2017 NSE 264,462 261.30 6.91 09:40
27-01-2017 NSE 195,950 261.45 5.12 09:37
27-01-2017 NSE 218,503 262.50 5.74 10:07
27-01-2017 NSE 546,462 262.65 14.35 10:08
27-01-2017 NSE 551,687 262.80 14.5 09:41
27-01-2017 NSE 225,842 263.60 5.95 10:12
27-01-2017 NSE 1,016,527 263.65 26.8 09:51
27-01-2017 NSE 352,955 263.75 9.31 10:15
27-01-2017 NSE 358,240 263.80 9.45 09:47
27-01-2017 NSE 518,619 263.85 13.68 10:17
27-01-2017 NSE 263,077 263.90 6.94 09:45
27-01-2017 NSE 331,317 263.95 8.75 10:21
27-01-2017 NSE 570,231 264.00 15.05 10:14
27-01-2017 NSE 264,683 264.00 6.99 10:20
27-01-2017 NSE 524,247 264.00 13.84 10:22
27-01-2017 NSE 350,104 264.25 9.25 09:43
27-01-2017 NSE 209,314 264.90 5.54 10:28
27-01-2017 NSE 262,870 265.40 6.98 10:32
27-01-2017 NSE 7,921,299 265.75 210.51 10:55
27-01-2017 NSE 412,597 266.20 10.98 11:01
27-01-2017 NSE 1,078,811 266.45 28.74 11:02
27-01-2017 NSE 222,263 267.00 5.93 11:05
27-01-2017 NSE 202,836 267.75 5.43 11:06
27-01-2017 NSE 188,436 267.90 5.05 11:14
27-01-2017 NSE 1,045,372 268.00 28.02 11:08
27-01-2017 NSE 357,737 268.00 9.59 11:17
27-01-2017 NSE 215,247 268.10 5.77 11:09
27-01-2017 NSE 200,265 268.20 5.37 11:57
27-01-2017 NSE 1,402,673 269.20 37.76 12:51
27-01-2017 NSE 189,896 272.85 5.18 14:40
25-01-2017 BSE 305,650 257.40 7.87 14:24
25-01-2017 BSE 669,679 257.45 17.24 13:11
25-01-2017 BSE 662,051 257.50 17.05 12:04
25-01-2017 NSE 1,008,370 257.25 25.94 13:08
25-01-2017 NSE 213,716 257.40 5.5 09:50
25-01-2017 NSE 256,320 257.40 6.6 12:29
25-01-2017 NSE 304,501 257.40 7.84 12:46
25-01-2017 NSE 204,221 257.40 5.26 12:47
25-01-2017 NSE 202,905 257.45 5.22 09:39
25-01-2017 NSE 262,939 257.45 6.77 11:41
25-01-2017 NSE 309,424 257.45 7.97 12:05
25-01-2017 NSE 1,009,405 257.45 25.99 12:07
25-01-2017 NSE 259,118 257.50 6.67 10:02
25-01-2017 NSE 210,096 257.50 5.41 10:19
25-01-2017 NSE 314,725 257.50 8.1 10:37
25-01-2017 NSE 308,674 257.50 7.95 11:21
25-01-2017 NSE 507,504 257.50 13.07 11:46
25-01-2017 NSE 300,885 257.50 7.75 11:48
25-01-2017 NSE 303,238 257.50 7.81 11:53
25-01-2017 NSE 250,214 257.50 6.44 11:55
25-01-2017 NSE 252,476 257.50 6.5 12:59
25-01-2017 NSE 202,812 257.50 5.22 14:19
25-01-2017 NSE 534,268 257.50 13.76 14:29
25-01-2017 NSE 205,232 257.60 5.29 09:55
25-01-2017 NSE 265,862 257.60 6.85 11:39
25-01-2017 NSE 1,996,323 257.60 51.43 14:27
25-01-2017 NSE 515,236 257.75 13.28 09:27
25-01-2017 NSE 200,949 258.90 5.2 14:48
25-01-2017 NSE 1,018,721 258.95 26.38 14:44
25-01-2017 NSE 866,248 258.95 22.43 14:46
25-01-2017 NSE 247,611 259.15 6.42 14:47
25-01-2017 NSE 204,372 259.75 5.31 15:02
25-01-2017 NSE 2,415,301 260.60 62.94 15:25
24-01-2017 BSE 753,702 258.05 19.45 09:57
24-01-2017 NSE 513,481 257.35 13.21 14:43
24-01-2017 NSE 504,218 257.50 12.98 14:03
24-01-2017 NSE 507,516 257.50 13.07 14:38
24-01-2017 NSE 495,761 257.55 12.77 14:13
24-01-2017 NSE 507,745 257.60 13.08 14:25
24-01-2017 NSE 640,137 257.65 16.49 14:10
24-01-2017 NSE 518,912 257.70 13.37 12:08
24-01-2017 NSE 439,852 257.80 11.34 09:24
24-01-2017 NSE 403,001 257.80 10.39 14:20
24-01-2017 NSE 532,266 257.90 13.73 09:40
24-01-2017 NSE 242,219 257.90 6.25 11:02
24-01-2017 NSE 517,509 258.00 13.35 09:29
24-01-2017 NSE 518,747 258.00 13.38 10:54
24-01-2017 NSE 515,195 258.10 13.3 09:27
24-01-2017 NSE 265,526 258.15 6.85 09:32
23-01-2017 NSE 231,363 256.95 5.94 11:05
23-01-2017 NSE 3,262,679 257.00 83.85 11:01
23-01-2017 NSE 478,438 257.00 12.3 11:02
23-01-2017 NSE 233,097 257.00 5.99 11:03
23-01-2017 NSE 264,720 257.00 6.8 11:06
23-01-2017 NSE 517,535 257.00 13.3 11:08
23-01-2017 NSE 408,178 257.00 10.49 14:22
23-01-2017 NSE 691,192 257.10 17.77 11:15
23-01-2017 NSE 501,765 257.15 12.9 11:17
23-01-2017 NSE 263,571 257.30 6.78 11:14
23-01-2017 NSE 278,871 257.40 7.18 10:10
23-01-2017 NSE 427,864 257.50 11.02 14:47
23-01-2017 NSE 3,114,251 257.75 80.27 09:47
23-01-2017 NSE 211,890 258.10 5.47 09:48
23-01-2017 NSE 271,429 258.10 7.01 09:59
23-01-2017 NSE 194,460 258.10 5.02 10:02
19-01-2017 NSE 328,830 269.35 8.86 14:07
17-01-2017 NSE 290,394 267.10 7.76 12:12
17-01-2017 NSE 212,596 268.85 5.72 15:15
17-01-2017 NSE 196,338 270.80 5.32 10:12
17-01-2017 NSE 452,886 271.05 12.28 09:40
16-01-2017 NSE 193,789 265.10 5.14 09:41
16-01-2017 NSE 332,667 267.00 8.88 11:15
16-01-2017 NSE 258,665 269.95 6.98 14:13
16-01-2017 NSE 793,925 270.00 21.44 13:00
11-01-2017 NSE 404,894 263.35 10.66 10:04
11-01-2017 NSE 868,302 263.85 22.91 09:55
11-01-2017 NSE 191,086 263.90 5.04 12:20
11-01-2017 NSE 821,728 264.05 21.7 12:10
11-01-2017 NSE 307,389 265.55 8.16 15:01
11-01-2017 NSE 238,993 265.95 6.36 14:48
11-01-2017 NSE 457,645 266.90 12.21 14:17
11-01-2017 NSE 728,772 266.95 19.45 14:32
10-01-2017 NSE 469,660 258.50 12.14 12:17
10-01-2017 NSE 378,859 259.55 9.83 12:08
10-01-2017 NSE 249,507 259.75 6.48 11:46
10-01-2017 NSE 312,343 260.00 8.12 15:17
10-01-2017 NSE 211,716 260.50 5.52 14:09
10-01-2017 NSE 198,233 260.65 5.17 13:19
10-01-2017 NSE 200,536 260.65 5.23 13:46
10-01-2017 NSE 290,063 260.70 7.56 15:26
10-01-2017 NSE 267,320 261.80 7 09:22
06-01-2017 BSE 238,974 258.90 6.19 14:03
05-01-2017 NSE 204,089 256.00 5.22 12:34
05-01-2017 NSE 302,677 256.85 7.77 13:19
04-01-2017 NSE 2,600,996 253.40 65.91 11:55
03-01-2017 NSE 662,718 251.65 16.68 13:28
30-12-2016 BSE 326,218 256.45 8.37 11:27
30-12-2016 NSE 396,353 256.00 10.15 10:53
30-12-2016 NSE 206,025 256.85 5.29 11:16
29-12-2016 NSE 239,208 251.10 6.01 15:29
28-12-2016 NSE 530,125 251.90 13.35 15:19
27-12-2016 NSE 218,651 248.60 5.44 12:22
27-12-2016 NSE 2,011,123 251.10 50.5 14:52
21-12-2016 BSE 250,000 253.25 6.33 11:42
19-12-2016 BSE 449,446 258.25 11.61 14:00
19-12-2016 BSE 300,000 258.40 7.75 13:59
16-12-2016 NSE 317,297 256.00 8.12 13:19
16-12-2016 NSE 305,612 256.00 7.82 13:22
16-12-2016 NSE 332,227 256.20 8.51 14:46
15-12-2016 BSE 2,250,000 260.35 58.58 15:10
15-12-2016 NSE 340,479 259.15 8.82 09:28
15-12-2016 NSE 327,391 260.25 8.52 09:36
13-12-2016 NSE 519,102 263.05 13.65 10:04
09-12-2016 BSE 200,879 266.10 5.35 12:37
08-12-2016 NSE 228,991 260.00 5.95 10:47
08-12-2016 NSE 345,984 260.05 9 11:18
02-12-2016 NSE 269,818 258.00 6.96 12:22
02-12-2016 NSE 285,241 258.10 7.36 10:43
01-12-2016 BSE 493,105 260.75 12.86 11:23
01-12-2016 NSE 204,721 258.20 5.29 14:30
29-11-2016 BSE 200,000 256.00 5.12 09:32
29-11-2016 NSE 255,083 255.00 6.5 09:21
29-11-2016 NSE 966,430 255.10 24.65 09:26
29-11-2016 NSE 485,979 255.30 12.41 09:53
29-11-2016 NSE 1,020,333 255.35 26.05 09:35
29-11-2016 NSE 258,122 255.50 6.6 09:53
29-11-2016 NSE 510,230 255.90 13.06 09:43
29-11-2016 NSE 2,026,565 255.95 51.87 10:09
29-11-2016 NSE 924,628 256.00 23.67 09:46
29-11-2016 NSE 533,781 256.10 13.67 10:13
29-11-2016 NSE 754,243 258.80 19.52 11:24
28-11-2016 BSE 1,129,152 254.50 28.74 10:42
28-11-2016 NSE 506,210 254.45 12.88 10:14
28-11-2016 NSE 504,538 254.55 12.84 09:56
28-11-2016 NSE 722,745 254.95 18.43 09:32
28-11-2016 NSE 1,003,059 254.95 25.57 11:04
28-11-2016 NSE 267,549 255.00 6.82 09:18
28-11-2016 NSE 323,885 255.00 8.26 09:48
28-11-2016 NSE 500,469 255.00 12.76 10:05
28-11-2016 NSE 952,405 255.00 24.29 11:02
28-11-2016 NSE 356,359 255.00 9.09 11:06
28-11-2016 NSE 1,015,889 255.05 25.91 09:29
28-11-2016 NSE 449,758 255.25 11.48 13:13
28-11-2016 NSE 501,680 255.30 12.81 11:26
28-11-2016 NSE 2,623,961 255.45 67.03 13:07
25-11-2016 BSE 200,000 260.50 5.21 09:45
25-11-2016 NSE 615,979 257.60 15.87 11:16
25-11-2016 NSE 453,385 257.60 11.68 13:13
25-11-2016 NSE 902,219 257.65 23.25 12:14
25-11-2016 NSE 211,160 258.00 5.45 10:44
25-11-2016 NSE 210,746 258.00 5.44 12:59
25-11-2016 NSE 307,762 258.20 7.95 10:55
25-11-2016 NSE 314,739 260.05 8.18 10:01
23-11-2016 NSE 518,947 263.00 13.65 11:16
21-11-2016 NSE 221,820 255.00 5.66 13:52
18-11-2016 BSE 800,094 267.25 21.38 14:05
16-11-2016 BSE 401,872 274.25 11.02 10:56
16-11-2016 BSE 1,205,977 275.10 33.18 09:55
16-11-2016 NSE 588,718 272.00 16.01 11:46
15-11-2016 NSE 329,065 271.25 8.93 15:29
15-11-2016 NSE 2,008,052 271.50 54.52 13:11
11-11-2016 BSE 1,404,746 281.70 39.57 12:16
11-11-2016 BSE 901,924 288.15 25.99 09:56
10-11-2016 NSE 437,777 291.90 12.78 14:51
09-11-2016 NSE 221,658 266.00 5.9 11:05
09-11-2016 NSE 193,121 266.00 5.14 11:16
09-11-2016 NSE 234,407 271.80 6.37 09:40
09-11-2016 NSE 196,479 272.00 5.34 09:38
08-11-2016 BSE 800,011 280.75 22.46 13:57
08-11-2016 BSE 400,100 282.25 11.29 11:41
07-11-2016 BSE 461,595 272.60 12.58 09:39
07-11-2016 BSE 301,726 272.95 8.24 09:39
03-11-2016 BSE 500,961 270.25 13.54 14:46
03-11-2016 BSE 230,840 270.30 6.24 14:09
03-11-2016 BSE 244,424 274.50 6.71 10:19
02-11-2016 BSE 300,000 270.30 8.11 11:11
02-11-2016 NSE 209,142 269.50 5.64 14:19
02-11-2016 NSE 228,953 269.75 6.18 09:23
02-11-2016 NSE 227,350 270.00 6.14 14:31
02-11-2016 NSE 325,076 270.90 8.81 10:24
01-11-2016 BSE 250,082 277.20 6.93 09:42
01-11-2016 BSE 250,001 278.80 6.97 09:48
01-11-2016 BSE 250,000 278.80 6.97 09:49
01-11-2016 NSE 206,082 278.95 5.75 10:24
28-10-2016 BSE 1,000,000 279.60 27.96 10:16
28-10-2016 NSE 240,480 278.65 6.7 13:20
28-10-2016 NSE 353,486 279.00 9.86 12:53
27-10-2016 NSE 504,728 279.95 14.13 14:01
26-10-2016 BSE 642,988 279.05 17.94 10:55
26-10-2016 BSE 440,758 279.60 12.32 11:28
26-10-2016 BSE 303,895 280.30 8.52 10:19
26-10-2016 NSE 262,735 279.00 7.33 14:14
26-10-2016 NSE 234,613 280.00 6.57 13:21
24-10-2016 BSE 1,661,712 283.30 47.08 09:22
24-10-2016 NSE 181,783 285.00 5.18 12:03
21-10-2016 NSE 307,374 275.80 8.48 09:23
21-10-2016 NSE 425,005 275.90 11.73 10:01
21-10-2016 NSE 506,424 276.10 13.98 13:02
21-10-2016 NSE 324,809 277.10 9 13:38
21-10-2016 NSE 505,542 277.20 14.01 14:47
20-10-2016 NSE 192,142 275.65 5.3 12:55
20-10-2016 NSE 223,492 275.70 6.16 12:25
20-10-2016 NSE 181,245 276.00 5 13:10
20-10-2016 NSE 507,328 277.25 14.07 15:07
20-10-2016 NSE 205,874 277.45 5.71 15:26
20-10-2016 NSE 503,817 277.50 13.98 15:15
20-10-2016 NSE 211,207 277.50 5.86 15:22
20-10-2016 NSE 201,113 278.10 5.59 15:19
19-10-2016 NSE 654,084 266.15 17.41 10:21
18-10-2016 BSE 303,435 262.25 7.96 09:50
18-10-2016 BSE 203,216 262.25 5.33 09:56
18-10-2016 BSE 205,440 262.65 5.4 10:47
18-10-2016 NSE 205,272 262.60 5.39 10:45
18-10-2016 NSE 254,759 263.85 6.72 12:24
18-10-2016 NSE 257,939 264.35 6.82 12:53
18-10-2016 NSE 272,251 265.10 7.22 11:17
18-10-2016 NSE 198,498 270.85 5.38 15:15
17-10-2016 BSE 256,021 256.30 6.56 11:00
17-10-2016 NSE 257,889 259.25 6.69 15:15
13-10-2016 BSE 239,806 239.70 5.75 14:14
13-10-2016 NSE 300,648 241.80 7.27 13:29
10-10-2016 NSE 202,882 251.20 5.1 11:37
04-10-2016 NSE 232,407 258.75 6.01 14:30
03-10-2016 NSE 793,795 253.00 20.08 10:08
03-10-2016 NSE 556,527 253.05 14.08 10:03
29-09-2016 NSE 306,298 263.00 8.06 09:16
28-09-2016 NSE 250,005 260.10 6.5 10:34
28-09-2016 NSE 303,410 260.10 7.89 11:22
28-09-2016 NSE 300,138 260.50 7.82 12:09
22-09-2016 BSE 203,667 276.55 5.63 09:21
22-09-2016 NSE 200,641 275.25 5.52 10:40
19-09-2016 NSE 200,463 270.80 5.43 10:39
16-09-2016 BSE 200,077 269.10 5.38 13:59
16-09-2016 NSE 200,000 273.50 5.47 13:09
15-09-2016 NSE 509,054 268.75 13.68 11:31
09-09-2016 BSE 252,563 273.70 6.91 10:01
07-09-2016 BSE 300,203 274.45 8.24 09:39
06-09-2016 BSE 2,700,000 263.85 71.24 09:30
06-09-2016 NSE 201,143 269.85 5.43 14:52
01-09-2016 NSE 356,749 262.95 9.38 13:20
31-08-2016 NSE 1,313,384 260.00 34.15 14:26
25-08-2016 NSE 302,897 249.20 7.55 10:54
25-08-2016 NSE 218,854 249.50 5.46 12:32
22-08-2016 NSE 383,101 253.30 9.7 09:46
10-08-2016 NSE 2,696,661 239.75 64.65 10:36
08-08-2016 NSE 250,082 245.10 6.13 13:55
08-08-2016 NSE 250,184 245.60 6.14 14:39
08-08-2016 NSE 206,673 245.60 5.08 15:03
08-08-2016 NSE 250,131 246.00 6.15 13:11
08-08-2016 NSE 250,107 246.00 6.15 13:31
08-08-2016 NSE 250,150 246.10 6.16 12:43
08-08-2016 NSE 206,300 246.40 5.08 12:15
08-08-2016 NSE 303,005 246.75 7.48 11:30
05-08-2016 BSE 250,528 245.00 6.14 09:29
05-08-2016 BSE 245,318 245.50 6.02 09:37
05-08-2016 BSE 354,942 245.60 8.72 09:46
05-08-2016 BSE 500,000 247.00 12.35 10:09
05-08-2016 BSE 301,000 247.90 7.46 10:17
05-08-2016 NSE 1,007,611 247.00 24.89 11:30
01-08-2016 BSE 302,627 251.00 7.6 14:49
01-08-2016 NSE 224,113 250.00 5.6 15:28
01-08-2016 NSE 550,772 251.00 13.82 14:42
01-08-2016 NSE 388,534 251.40 9.77 12:28
01-08-2016 NSE 413,320 254.70 10.53 11:58
29-07-2016 NSE 804,914 262.95 21.17 13:04
25-07-2016 BSE 4,530,000 261.90 118.64 09:33
18-07-2016 NSE 451,059 268.05 12.09 13:38
13-07-2016 BSE 1,818,630 266.05 48.38 09:18
13-07-2016 NSE 301,702 261.30 7.88 12:32
13-07-2016 NSE 266,000 263.35 7.01 10:12
13-07-2016 NSE 200,412 264.00 5.29 09:43
12-07-2016 BSE 497,830 257.90 12.84 14:17
12-07-2016 NSE 206,049 254.25 5.24 10:19
24-06-2016 BSE 610,055 224.25 13.68 12:30
21-06-2016 NSE 300,881 240.05 7.22 10:56
20-06-2016 NSE 312,624 237.00 7.41 11:59
15-06-2016 NSE 409,409 244.10 9.99 13:37
06-06-2016 NSE 1,150,194 243.05 27.96 09:20
27-05-2016 NSE 553,087 244.95 13.55 13:54
26-05-2016 NSE 3,314,437 236.50 78.39 12:00
26-05-2016 NSE 1,074,326 239.60 25.74 13:42
26-05-2016 NSE 1,309,816 239.65 31.39 14:08
26-05-2016 NSE 1,345,597 239.70 32.25 14:11
26-05-2016 NSE 301,921 240.15 7.25 14:45
26-05-2016 NSE 301,590 240.25 7.25 13:45
19-05-2016 NSE 1,006,993 227.95 22.95 12:27
18-05-2016 NSE 1,004,542 226.00 22.7 12:27
18-05-2016 NSE 1,010,418 226.00 22.84 13:17
17-05-2016 NSE 1,470,578 226.60 33.32 14:08
13-05-2016 NSE 302,242 225.15 6.8 13:22
13-05-2016 NSE 526,578 226.50 11.93 14:58
13-05-2016 NSE 406,438 226.70 9.21 14:49
12-05-2016 NSE 1,561,297 230.10 35.93 11:44
11-05-2016 NSE 402,328 225.90 9.09 11:47
10-05-2016 NSE 2,006,529 225.05 45.16 11:59
10-05-2016 NSE 1,372,617 225.50 30.95 15:17
10-05-2016 NSE 1,016,924 225.75 22.96 12:38
06-05-2016 BSE 248,778 215.70 5.37 12:23
06-05-2016 NSE 2,005,094 215.80 43.27 12:25
04-05-2016 NSE 500,390 218.00 10.91 13:22
04-05-2016 NSE 1,064,451 218.10 23.22 12:51
03-05-2016 NSE 502,345 224.90 11.3 14:05
03-05-2016 NSE 1,658,596 228.65 37.92 12:01
02-05-2016 NSE 450,929 225.85 10.18 14:38
02-05-2016 NSE 1,233,662 226.50 27.94 11:32
29-04-2016 NSE 273,959 234.80 6.43 13:03
29-04-2016 NSE 423,529 236.35 10.01 12:58
29-04-2016 NSE 413,267 237.80 9.83 12:49
29-04-2016 NSE 1,802,568 238.10 42.92 15:23
29-04-2016 NSE 301,185 238.90 7.2 12:25
29-04-2016 NSE 249,271 239.65 5.97 12:24
29-04-2016 NSE 282,813 240.95 6.81 11:55
28-04-2016 BSE 349,134 240.30 8.39 15:05
28-04-2016 NSE 1,712,725 240.10 41.12 14:57
28-04-2016 NSE 1,006,722 240.15 24.18 14:55
28-04-2016 NSE 1,011,421 240.90 24.37 14:18
28-04-2016 NSE 1,006,740 241.80 24.34 13:36
28-04-2016 NSE 1,009,097 242.55 24.48 12:54
28-04-2016 NSE 1,014,119 245.95 24.94 10:42
28-04-2016 NSE 500,104 246.75 12.34 10:05
27-04-2016 NSE 565,387 250.20 14.15 09:21
27-04-2016 NSE 502,345 250.20 12.57 09:47
27-04-2016 NSE 3,993,799 250.25 99.94 10:19
27-04-2016 NSE 803,856 250.50 20.14 09:26
27-04-2016 NSE 1,008,737 250.50 25.27 10:11
26-04-2016 NSE 1,511,523 247.65 37.43 09:46
26-04-2016 NSE 1,003,839 247.90 24.89 10:36
26-04-2016 NSE 1,003,342 247.95 24.88 10:58
26-04-2016 NSE 5,702,949 248.00 141.43 10:13
26-04-2016 NSE 503,479 248.05 12.49 10:54
26-04-2016 NSE 2,018,361 248.10 50.08 10:11
26-04-2016 NSE 501,652 248.50 12.47 09:26
26-04-2016 NSE 655,721 252.00 16.52 12:42
26-04-2016 NSE 1,000,075 254.00 25.4 15:25
25-04-2016 NSE 504,309 252.90 12.75 10:37
25-04-2016 NSE 592,602 253.70 15.03 11:20
25-04-2016 NSE 504,194 254.10 12.81 11:25
22-04-2016 NSE 511,589 252.05 12.89 15:03
22-04-2016 NSE 501,123 252.20 12.64 15:12
22-04-2016 NSE 345,066 252.70 8.72 09:21
22-04-2016 NSE 2,018,639 252.90 51.05 13:07
22-04-2016 NSE 1,153,458 252.95 29.18 12:08
22-04-2016 NSE 1,023,003 252.95 25.88 12:30
21-04-2016 NSE 202,593 252.15 5.11 09:27
20-04-2016 NSE 336,162 236.05 7.94 11:23
12-04-2016 NSE 390,764 226.20 8.84 09:28
11-04-2016 NSE 400,592 221.55 8.88 09:30
05-04-2016 NSE 1,520,245 235.25 35.76 10:21
21-03-2016 BSE 381,937 234.90 8.97 14:50
21-03-2016 BSE 220,578 234.90 5.18 14:51
17-03-2016 NSE 316,246 228.25 7.22 15:15
17-03-2016 NSE 307,611 229.30 7.05 14:16
17-03-2016 NSE 516,492 230.20 11.89 14:37
17-03-2016 NSE 263,171 233.70 6.15 11:54
25-02-2016 NSE 1,005,606 184.10 18.51 13:10
25-02-2016 NSE 449,277 184.20 8.28 13:21
25-02-2016 NSE 480,043 184.25 8.84 13:21
25-02-2016 NSE 1,017,179 184.30 18.75 13:02
23-02-2016 NSE 495,805 192.00 9.52 15:40
23-02-2016 NSE 963,208 193.30 18.62 12:38
23-02-2016 NSE 381,827 196.40 7.5 09:42
16-02-2016 BSE 693,304 201.00 13.94 09:40
16-02-2016 BSE 329,256 201.15 6.62 09:42
15-02-2016 BSE 499,763 202.25 10.11 12:03
12-02-2016 NSE 1,068,504 192.35 20.55 11:53
10-02-2016 NSE 250,013 204.00 5.1 12:46
08-02-2016 NSE 516,220 210.70 10.88 10:20
05-02-2016 NSE 254,773 208.85 5.32 15:20
05-02-2016 NSE 416,463 209.80 8.74 15:22
05-02-2016 NSE 1,019,854 210.10 21.43 15:24
03-02-2016 NSE 639,056 207.00 13.23 12:57
03-02-2016 NSE 912,842 207.15 18.91 11:58
01-02-2016 NSE 402,771 216.60 8.72 15:11
01-02-2016 NSE 488,537 217.45 10.62 15:28
01-02-2016 NSE 348,647 217.55 7.58 15:20
01-02-2016 NSE 511,160 218.05 11.15 14:52
01-02-2016 NSE 250,304 218.25 5.46 15:01
01-02-2016 NSE 1,006,647 219.85 22.13 14:18
01-02-2016 NSE 506,606 219.85 11.14 14:33
01-02-2016 NSE 653,201 219.85 14.36 14:42
01-02-2016 NSE 2,806,590 221.15 62.07 13:55
01-02-2016 NSE 506,037 221.25 11.2 13:23
01-02-2016 NSE 577,767 221.30 12.79 13:31
01-02-2016 NSE 261,533 223.90 5.86 10:05
01-02-2016 NSE 529,602 225.30 11.93 09:25
29-01-2016 BSE 700,010 225.10 15.76 13:04
29-01-2016 NSE 1,012,062 224.20 22.69 12:12
29-01-2016 NSE 580,196 225.25 13.07 13:19
29-01-2016 NSE 1,008,202 225.35 22.72 13:29
25-01-2016 NSE 275,277 235.10 6.47 14:00
22-01-2016 NSE 277,073 234.60 6.5 12:15
19-01-2016 NSE 226,182 230.00 5.2 09:49
18-01-2016 NSE 1,048,727 223.10 23.4 14:22
18-01-2016 NSE 416,424 223.50 9.31 10:42
18-01-2016 NSE 1,212,305 223.55 27.1 15:23
18-01-2016 NSE 2,008,599 223.90 44.97 14:06
18-01-2016 NSE 307,282 224.00 6.88 12:24
13-01-2016 NSE 300,917 237.80 7.16 10:54
12-01-2016 BSE 300,597 237.55 7.14 11:53
04-01-2016 NSE 200,025 257.85 5.16 10:56
31-12-2015 NSE 200,000 263.00 5.26 11:35
31-12-2015 NSE 301,071 263.25 7.93 11:20
30-12-2015 NSE 357,689 262.30 9.38 12:07
30-12-2015 NSE 353,094 262.40 9.27 12:13
30-12-2015 NSE 202,867 262.40 5.32 12:32
23-12-2015 NSE 304,964 262.35 8 13:19
22-12-2015 BSE 246,040 263.20 6.48 13:20
21-12-2015 BSE 491,705 258.65 12.72 14:31
21-12-2015 NSE 243,847 255.00 6.22 09:34
18-12-2015 NSE 247,584 251.75 6.23 13:38
18-12-2015 NSE 201,920 252.30 5.09 10:39
18-12-2015 NSE 342,677 252.35 8.65 10:26
17-12-2015 BSE 300,741 251.20 7.55 11:19
17-12-2015 BSE 209,323 252.45 5.28 10:04
17-12-2015 BSE 200,000 252.50 5.05 10:04
17-12-2015 BSE 1,500,500 252.60 37.9 10:13
17-12-2015 NSE 254,496 252.00 6.41 11:49
17-12-2015 NSE 251,190 252.05 6.33 12:15
17-12-2015 NSE 320,765 252.05 8.08 12:19
17-12-2015 NSE 511,091 252.65 12.91 15:02
14-12-2015 BSE 229,512 250.15 5.74 14:01
11-12-2015 BSE 561,038 257.45 14.44 09:49
08-12-2015 NSE 481,945 261.35 12.6 09:21
27-11-2015 NSE 457,822 268.45 12.29 13:36
24-11-2015 NSE 528,853 260.00 13.75 09:15
24-11-2015 NSE 549,268 262.75 14.43 09:16
23-11-2015 NSE 271,685 261.30 7.1 09:21
23-11-2015 NSE 547,638 261.75 14.33 09:20
23-11-2015 NSE 269,249 263.50 7.09 09:19
23-11-2015 NSE 356,975 264.25 9.43 09:19
05-11-2015 NSE 1,009,437 269.55 27.21 10:51
05-11-2015 NSE 505,359 270.00 13.64 10:58
05-11-2015 NSE 501,240 271.45 13.61 09:39
04-11-2015 NSE 254,883 276.60 7.05 14:24
03-11-2015 NSE 1,103,879 281.10 31.03 10:51
30-10-2015 NSE 553,120 275.75 15.25 12:05
23-10-2015 NSE 200,000 287.20 5.74 12:54
21-10-2015 NSE 202,281 280.20 5.67 13:02
20-10-2015 NSE 632,002 287.95 18.2 10:40
29-09-2015 NSE 200,340 257.65 5.16 10:31
29-09-2015 NSE 300,990 264.85 7.97 11:50
29-09-2015 NSE 374,012 265.85 9.94 11:15
29-09-2015 NSE 200,524 266.25 5.34 12:39
29-09-2015 NSE 206,580 266.70 5.51 12:41
16-09-2015 NSE 211,114 272.95 5.76 15:15
09-09-2015 NSE 515,258 265.10 13.66 14:48
04-09-2015 NSE 400,849 256.35 10.28 10:44
03-09-2015 NSE 198,781 267.85 5.32 11:58
03-09-2015 NSE 522,810 268.10 14.02 13:52
02-09-2015 NSE 322,338 266.35 8.59 14:57
27-08-2015 NSE 203,044 282.35 5.73 14:36
27-08-2015 NSE 206,791 282.55 5.84 12:14
27-08-2015 NSE 200,966 282.75 5.68 11:31
27-08-2015 NSE 203,333 282.80 5.75 11:45
27-08-2015 NSE 201,278 282.80 5.69 12:17
25-08-2015 BSE 1,111,900 274.25 30.49 09:59
25-08-2015 NSE 201,061 280.00 5.63 14:18
25-08-2015 NSE 353,379 280.20 9.9 14:20
18-08-2015 BSE 200,000 299.00 5.98 12:36
13-08-2015 NSE 256,054 293.15 7.51 10:52
13-08-2015 NSE 250,161 293.70 7.35 11:21
13-08-2015 NSE 193,003 293.80 5.67 13:41
13-08-2015 NSE 200,001 297.70 5.95 09:40
10-08-2015 NSE 250,003 310.00 7.75 09:32
07-08-2015 NSE 253,968 311.35 7.91 09:51
07-08-2015 NSE 429,633 312.25 13.42 10:40
06-08-2015 NSE 202,885 309.60 6.28 13:04
06-08-2015 NSE 250,235 309.75 7.75 13:04
05-08-2015 NSE 205,117 309.35 6.35 14:17
05-08-2015 NSE 199,204 310.00 6.18 14:23
05-08-2015 NSE 201,928 312.05 6.3 12:54
05-08-2015 NSE 205,119 316.10 6.48 10:00
05-08-2015 NSE 303,056 316.25 9.58 10:00
03-08-2015 NSE 467,000 307.00 14.34 09:28
03-08-2015 NSE 540,927 307.10 16.61 09:28
03-08-2015 NSE 515,059 311.85 16.06 14:03
31-07-2015 NSE 304,357 301.95 9.19 15:27
31-07-2015 NSE 261,697 302.00 7.9 15:27
31-07-2015 NSE 201,312 303.00 6.1 15:12
31-07-2015 NSE 188,108 304.10 5.72 13:40
30-07-2015 NSE 226,315 290.80 6.58 10:13
29-07-2015 NSE 501,121 286.70 14.37 11:11
29-07-2015 NSE 500,977 287.00 14.38 10:07
29-07-2015 NSE 256,477 287.45 7.37 11:30
29-07-2015 NSE 400,982 289.00 11.59 15:23
28-07-2015 NSE 503,527 284.20 14.31 13:51
28-07-2015 NSE 1,005,807 287.00 28.87 13:21
24-07-2015 BSE 208,042 307.10 6.39 09:32
23-07-2015 NSE 4,222,884 312.50 131.97 14:10
23-07-2015 NSE 299,749 312.70 9.37 14:10
23-07-2015 NSE 321,075 313.70 10.07 14:04
23-07-2015 NSE 300,716 316.65 9.52 09:27
22-07-2015 BSE 1,096,652 317.05 34.77 15:04
22-07-2015 NSE 879,643 313.75 27.6 13:30
21-07-2015 NSE 301,315 312.85 9.43 14:49
21-07-2015 NSE 306,249 313.90 9.61 14:28
21-07-2015 NSE 506,540 314.40 15.93 13:53
20-07-2015 NSE 250,248 313.15 7.84 13:17
20-07-2015 NSE 250,015 313.35 7.83 13:17
17-07-2015 NSE 276,035 319.00 8.81 14:35
17-07-2015 NSE 247,783 319.00 7.9 14:52
16-07-2015 NSE 504,151 316.40 15.95 09:40
16-07-2015 NSE 500,022 316.50 15.83 09:45
16-07-2015 NSE 301,000 316.70 9.53 14:07
16-07-2015 NSE 430,869 317.15 13.67 13:39
16-07-2015 NSE 740,335 317.15 23.48 13:44
15-07-2015 NSE 253,977 314.00 7.97 14:39
14-07-2015 NSE 501,997 314.75 15.8 13:43
02-07-2015 BSE 226,088 312.50 7.07 12:31
01-07-2015 BSE 300,500 309.90 9.31 13:02
01-07-2015 NSE 557,091 309.00 17.21 10:57
29-06-2015 NSE 475,542 308.50 14.67 14:22
26-06-2015 BSE 183,658 308.85 5.67 12:33
26-06-2015 BSE 300,766 309.80 9.32 12:18
26-06-2015 BSE 200,850 310.25 6.23 13:01
26-06-2015 BSE 301,100 310.45 9.35 13:14
26-06-2015 NSE 229,874 311.60 7.16 11:32
25-06-2015 NSE 200,718 318.40 6.39 13:23
24-06-2015 NSE 179,667 320.00 5.75 14:02
22-06-2015 NSE 164,596 312.00 5.14 12:16
19-06-2015 BSE 649,965 304.50 19.79 14:11
19-06-2015 NSE 208,403 304.20 6.34 09:17
18-06-2015 NSE 250,028 303.10 7.58 12:38
18-06-2015 NSE 504,007 303.35 15.29 12:35
18-06-2015 NSE 252,629 303.35 7.66 15:09
18-06-2015 NSE 441,970 303.50 13.41 15:09
17-06-2015 BSE 400,000 302.85 12.11 12:19
17-06-2015 NSE 240,759 302.25 7.28 11:00
16-06-2015 BSE 173,479 295.90 5.13 13:17
16-06-2015 NSE 213,949 295.00 6.31 09:23
11-06-2015 NSE 290,736 288.75 8.4 11:04
11-06-2015 NSE 291,415 290.75 8.47 10:33
10-06-2015 BSE 282,827 291.65 8.25 09:29
09-06-2015 NSE 302,743 284.85 8.62 10:03
09-06-2015 NSE 505,768 285.00 14.41 10:07
09-06-2015 NSE 474,799 285.10 13.54 09:44
09-06-2015 NSE 407,062 286.75 11.67 13:52
09-06-2015 NSE 253,740 287.00 7.28 12:27
08-06-2015 NSE 200,323 283.00 5.67 11:16
08-06-2015 NSE 200,005 284.50 5.69 14:37
04-06-2015 NSE 189,987 290.00 5.51 15:22
03-06-2015 NSE 367,637 300.25 11.04 09:21
01-06-2015 BSE 173,938 316.25 5.5 14:55
01-06-2015 BSE 190,907 317.05 6.05 13:13
29-05-2015 NSE 1,331,389 315.00 41.94 10:20
29-05-2015 NSE 300,795 315.95 9.5 11:16
29-05-2015 NSE 242,409 316.00 7.66 11:37
28-05-2015 NSE 300,079 315.00 9.45 10:03
28-05-2015 NSE 500,947 315.05 15.78 10:07
15-05-2015 NSE 553,468 313.85 17.37 11:46
15-05-2015 NSE 476,980 314.00 14.98 11:46
15-05-2015 NSE 280,917 314.05 8.82 11:46
14-05-2015 NSE 164,876 311.95 5.14 13:08
14-05-2015 NSE 254,859 313.70 7.99 11:46
14-05-2015 NSE 171,720 314.00 5.39 11:46
14-05-2015 NSE 508,832 314.40 16 10:43
13-05-2015 NSE 258,617 309.75 8.01 12:07
13-05-2015 NSE 251,445 309.90 7.79 12:07
13-05-2015 NSE 166,778 310.20 5.17 12:48
13-05-2015 NSE 250,121 310.30 7.76 12:47
07-05-2015 NSE 183,987 304.50 5.6 15:21
29-04-2015 NSE 155,846 330.60 5.15 14:44
28-04-2015 BSE 485,207 312.75 15.17 09:25
27-04-2015 BSE 163,132 310.00 5.06 10:10
27-04-2015 NSE 331,426 305.45 10.12 14:22
23-04-2015 NSE 275,204 315.30 8.68 10:11
17-04-2015 BSE 1,686,401 310.00 52.28 10:05
17-04-2015 BSE 1,500,267 312.75 46.92 09:21
01-04-2015 NSE 1,295,997 322.20 41.76 14:56
27-03-2015 NSE 203,447 310.35 6.31 11:25
27-03-2015 NSE 304,209 310.50 9.45 11:03
26-03-2015 NSE 191,196 304.00 5.81 15:03
26-03-2015 NSE 203,529 312.10 6.35 10:15
26-03-2015 NSE 199,815 312.45 6.24 10:07
26-03-2015 NSE 204,798 312.65 6.4 09:28
25-03-2015 NSE 302,266 318.20 9.62 13:23
24-03-2015 NSE 1,053,180 312.95 32.96 14:54
24-03-2015 NSE 408,024 314.20 12.82 11:30
24-03-2015 NSE 505,629 314.50 15.9 14:01
13-03-2015 NSE 207,006 338.85 7.01 11:24
10-03-2015 NSE 252,055 335.20 8.45 11:06
09-03-2015 NSE 156,390 334.00 5.22 14:28
09-03-2015 NSE 181,141 339.60 6.15 10:03
05-03-2015 NSE 310,821 343.75 10.68 11:05
04-03-2015 NSE 1,005,905 348.40 35.05 14:50
03-03-2015 NSE 813,260 347.60 28.27 14:56
28-02-2015 NSE 4,464,260 346.25 154.58 15:18
27-02-2015 NSE 305,634 326.75 9.99 11:31
26-02-2015 NSE 211,372 321.50 6.8 15:10
26-02-2015 NSE 401,258 321.85 12.91 14:49
26-02-2015 NSE 700,418 322.10 22.56 14:02
26-02-2015 NSE 305,014 322.25 9.83 14:04
26-02-2015 NSE 300,503 323.00 9.71 10:47
26-02-2015 NSE 201,830 323.00 6.52 11:05
26-02-2015 NSE 454,521 323.25 14.69 09:53
20-02-2015 BSE 600,000 332.25 19.94 12:40
18-02-2015 NSE 222,316 342.30 7.61 12:49
10-02-2015 BSE 306,703 329.85 10.12 13:09
10-02-2015 NSE 447,062 325.00 14.53 10:12
09-02-2015 NSE 274,357 323.40 8.87 10:54
09-02-2015 NSE 273,250 324.00 8.85 13:29
06-02-2015 NSE 257,652 329.50 8.49 15:15
05-02-2015 NSE 151,452 344.15 5.21 14:22
04-02-2015 BSE 199,324 343.50 6.85 10:30
04-02-2015 NSE 208,585 342.85 7.15 09:32
03-02-2015 NSE 185,141 353.55 6.55 11:01
02-02-2015 NSE 201,060 351.05 7.06 12:47
02-02-2015 NSE 1,006,938 351.50 35.39 12:22
02-02-2015 NSE 3,813,829 352.20 134.32 15:22
02-02-2015 NSE 1,008,855 354.15 35.73 13:47
29-01-2015 NSE 260,402 377.50 9.83 10:50
22-01-2015 NSE 253,592 368.40 9.34 11:09
21-01-2015 NSE 253,122 367.00 9.29 11:59
20-01-2015 BSE 212,701 362.45 7.71 11:08
16-01-2015 NSE 608,344 352.70 21.46 12:33
16-01-2015 NSE 202,339 352.85 7.14 12:36
14-01-2015 NSE 501,828 335.35 16.83 12:33
13-01-2015 NSE 312,088 343.20 10.71 12:54
05-01-2015 NSE 150,104 363.80 5.46 13:33
05-01-2015 NSE 206,264 363.90 7.51 13:44
22-12-2014 NSE 201,117 352.75 7.09 11:34
19-12-2014 BSE 178,261 350.10 6.24 10:02
19-12-2014 NSE 200,821 348.50 7 09:19
19-12-2014 NSE 252,503 353.95 8.94 13:24
19-12-2014 NSE 203,470 355.00 7.22 14:21
18-12-2014 NSE 230,650 345.30 7.96 14:43
17-12-2014 NSE 221,362 325.10 7.2 10:34
10-12-2014 BSE 194,161 352.40 6.84 15:24
10-12-2014 NSE 153,828 351.00 5.4 15:28
01-12-2014 BSE 68,721 1768.50 12.15 10:05
01-12-2014 NSE 122,270 1768.00 21.62 11:02
01-12-2014 NSE 140,050 1768.00 24.76 13:27
26-11-2014 BSE 40,000 1713.50 6.85 11:16
26-11-2014 BSE 40,000 1714.25 6.86 11:13
24-11-2014 BSE 30,000 1767.00 5.3 10:15
21-11-2014 NSE 36,110 1728.30 6.24 13:52
21-11-2014 NSE 185,508 1729.00 32.07 12:46
20-11-2014 NSE 100,257 1682.00 16.86 10:40
18-11-2014 NSE 73,021 1678.55 12.26 10:11
18-11-2014 NSE 82,097 1679.00 13.78 11:21
18-11-2014 NSE 100,010 1679.00 16.79 11:34
18-11-2014 NSE 86,041 1683.00 14.48 09:43
17-11-2014 NSE 125,259 1674.00 20.97 14:38
14-11-2014 BSE 50,000 1695.35 8.48 15:24
14-11-2014 NSE 50,218 1693.05 8.5 15:26
14-11-2014 NSE 43,710 1693.05 7.4 15:27
14-11-2014 NSE 73,606 1695.00 12.48 14:51
13-11-2014 NSE 50,250 1700.00 8.54 10:20
11-11-2014 NSE 51,449 1663.00 8.56 12:12
11-11-2014 NSE 53,311 1668.25 8.89 13:33
11-11-2014 NSE 50,000 1670.00 8.35 11:43
11-11-2014 NSE 49,526 1670.00 8.27 11:44
11-11-2014 NSE 50,061 1673.50 8.38 11:17
10-11-2014 NSE 50,041 1676.05 8.39 11:36
07-11-2014 NSE 1,698,511 1684.70 286.15 15:31
07-11-2014 NSE 94,616 1686.00 15.95 09:19
07-11-2014 NSE 107,545 1686.00 18.13 09:24
05-11-2014 NSE 327,775 1658.60 54.36 09:35
05-11-2014 NSE 2,983,929 1671.35 498.72 15:31
05-11-2014 NSE 44,970 1675.15 7.53 15:22
03-11-2014 NSE 31,148 1645.10 5.12 15:21
30-10-2014 NSE 40,028 1590.25 6.37 13:28
29-10-2014 NSE 50,000 1604.00 8.02 14:44
27-10-2014 BSE 45,356 1581.00 7.17 12:23
22-10-2014 NSE 62,010 1580.10 9.8 12:29
20-10-2014 NSE 50,000 1536.00 7.68 10:36
17-10-2014 NSE 100,005 1499.50 15 14:22
08-10-2014 NSE 36,149 1440.60 5.21 12:26
07-10-2014 BSE 50,000 1425.50 7.13 11:40
07-10-2014 NSE 50,000 1425.50 7.13 10:48
07-10-2014 NSE 54,336 1425.50 7.75 12:35
07-10-2014 NSE 75,063 1428.70 10.72 11:56
07-10-2014 NSE 51,620 1438.50 7.43 09:46
30-09-2014 NSE 124,638 1452.00 18.1 11:30
29-09-2014 NSE 81,274 1470.00 11.95 13:56
24-09-2014 NSE 100,068 1546.30 15.47 09:54
19-09-2014 NSE 41,464 1564.75 6.49 12:07
17-09-2014 NSE 636,551 1527.25 97.22 15:23
11-09-2014 NSE 50,436 1580.40 7.97 10:21
04-09-2014 NSE 55,494 1572.00 8.72 15:20
02-09-2014 NSE 66,781 1605.00 10.72 11:21
01-09-2014 NSE 175,633 1590.95 27.94 13:54
27-08-2014 NSE 51,039 1539.40 7.86 15:08
25-08-2014 NSE 56,954 1547.50 8.81 10:01
21-08-2014 NSE 50,731 1559.00 7.91 10:47
21-08-2014 NSE 100,230 1561.40 15.65 10:54
19-08-2014 BSE 150,000 1545.00 23.18 11:22
13-08-2014 NSE 50,690 1447.30 7.34 14:20
01-08-2014 NSE 80,069 1474.50 11.81 10:31
31-07-2014 NSE 51,151 1480.00 7.57 14:22
18-07-2014 NSE 200,748 1440.00 28.91 09:34
18-07-2014 NSE 100,186 1484.90 14.88 15:03
16-07-2014 BSE 250,000 1452.00 36.3 14:15
16-07-2014 BSE 247,275 1459.00 36.08 15:21
15-07-2014 BSE 50,005 1392.00 6.96 10:50
15-07-2014 NSE 201,217 1364.10 27.45 09:31
15-07-2014 NSE 99,945 1364.50 13.64 09:30
15-07-2014 NSE 54,785 1366.45 7.49 09:33
15-07-2014 NSE 53,702 1370.70 7.36 09:36
14-07-2014 NSE 114,865 1351.00 15.52 14:27
10-07-2014 BSE 51,622 1451.00 7.49 14:12
08-07-2014 BSE 350,000 1437.80 50.32 09:56
07-07-2014 BSE 36,500 1451.25 5.3 12:30
07-07-2014 BSE 66,000 1451.50 9.58 12:31
30-06-2014 NSE 56,628 1424.05 8.06 14:42
30-06-2014 NSE 56,628 1424.05 8.06 14:42
26-06-2014 NSE 38,893 1400.45 5.45 15:24
26-06-2014 NSE 38,458 1400.65 5.39 15:24
26-06-2014 NSE 44,996 1400.70 6.3 15:24
26-06-2014 NSE 41,095 1403.40 5.77 15:27
26-06-2014 NSE 100,616 1413.95 14.23 13:13
26-06-2014 NSE 100,616 1413.95 14.23 13:13
20-06-2014 NSE 37,721 1404.10 5.3 13:55
20-06-2014 NSE 37,721 1404.10 5.3 13:55
17-06-2014 NSE 50,406 1446.20 7.29 14:47
17-06-2014 NSE 50,406 1446.20 7.29 14:47
16-06-2014 NSE 37,051 1408.10 5.22 09:27
16-06-2014 NSE 37,115 1408.50 5.23 09:26
16-06-2014 NSE 39,308 1408.75 5.54 09:27
16-06-2014 NSE 49,633 1409.95 7 09:26
11-06-2014 BSE 35,000 1479.00 5.18 13:26
11-06-2014 BSE 35,000 1479.00 5.18 13:26
04-06-2014 NSE 38,380 1468.25 5.64 15:29
04-06-2014 NSE 38,380 1468.25 5.64 15:29
04-06-2014 NSE 40,005 1468.65 5.88 15:29
04-06-2014 NSE 40,005 1468.65 5.88 15:29
28-05-2014 NSE 50,327 1465.00 7.37 09:36
28-05-2014 NSE 50,327 1465.00 7.37 09:36
28-05-2014 NSE 44,188 1465.00 6.47 09:36
23-05-2014 NSE 44,644 1456.20 6.5 10:00
23-05-2014 NSE 38,383 1456.65 5.59 10:01
23-05-2014 NSE 38,568 1457.65 5.62 10:00
23-05-2014 NSE 35,245 1457.85 5.14 10:02
23-05-2014 NSE 52,960 1458.15 7.72 10:01
23-05-2014 NSE 36,115 1458.20 5.27 10:01
23-05-2014 NSE 35,182 1458.25 5.13 10:01
23-05-2014 NSE 36,268 1458.55 5.29 10:01
23-05-2014 NSE 39,224 1460.10 5.73 09:52
23-05-2014 NSE 37,034 1460.25 5.41 09:51
23-05-2014 NSE 63,410 1460.25 9.26 09:51
23-05-2014 NSE 64,920 1460.25 9.48 09:51
23-05-2014 NSE 62,670 1460.25 9.15 09:51
23-05-2014 NSE 47,724 1460.30 6.97 09:52
23-05-2014 NSE 37,276 1460.30 5.44 09:57
23-05-2014 NSE 72,146 1460.35 10.54 09:51
23-05-2014 NSE 43,738 1460.35 6.39 09:52
23-05-2014 NSE 58,256 1460.55 8.51 09:51
23-05-2014 NSE 64,889 1460.55 9.48 09:52
23-05-2014 NSE 35,612 1460.60 5.2 09:52
23-05-2014 NSE 67,596 1460.90 9.88 09:51
23-05-2014 NSE 61,370 1461.00 8.97 09:51
23-05-2014 NSE 37,750 1461.00 5.52 09:55
23-05-2014 NSE 54,344 1461.05 7.94 09:50
23-05-2014 NSE 37,111 1461.05 5.42 09:53
23-05-2014 NSE 41,992 1461.10 6.14 09:50
23-05-2014 NSE 37,033 1461.55 5.41 09:50
23-05-2014 NSE 66,202 1461.60 9.68 09:50
23-05-2014 NSE 35,495 1461.65 5.19 09:50
23-05-2014 NSE 49,832 1461.85 7.28 09:51
23-05-2014 NSE 38,587 1461.90 5.64 09:53
23-05-2014 NSE 48,936 1461.90 7.15 09:53
23-05-2014 NSE 43,611 1462.00 6.38 09:49
23-05-2014 NSE 34,984 1462.75 5.12 09:53
23-05-2014 NSE 41,867 1462.80 6.12 09:50
23-05-2014 NSE 45,943 1462.90 6.72 09:50
23-05-2014 NSE 61,770 1463.45 9.04 09:49
23-05-2014 NSE 35,317 1463.70 5.17 09:52
23-05-2014 NSE 42,613 1465.00 6.24 09:47
23-05-2014 NSE 42,820 1465.30 6.27 09:47
23-05-2014 NSE 35,969 1465.70 5.27 09:45
23-05-2014 NSE 42,266 1465.70 6.19 09:47
23-05-2014 NSE 39,995 1465.75 5.86 09:47
23-05-2014 NSE 40,280 1465.95 5.9 09:48
23-05-2014 NSE 47,007 1466.00 6.89 09:46
23-05-2014 NSE 35,737 1466.50 5.24 09:47
23-05-2014 NSE 35,907 1466.55 5.27 09:47
23-05-2014 NSE 42,640 1466.55 6.25 09:47
23-05-2014 NSE 60,364 1466.60 8.85 09:47
23-05-2014 NSE 35,471 1466.80 5.2 09:45
23-05-2014 NSE 40,893 1467.00 6 09:46
23-05-2014 NSE 42,970 1467.00 6.3 09:47
22-05-2014 BSE 40,510 1451.75 5.88 10:06
22-05-2014 BSE 40,510 1451.75 5.88 10:06
22-05-2014 NSE 50,501 1445.90 7.3 09:29
22-05-2014 NSE 50,501 1445.90 7.3 09:29
19-05-2014 NSE 100,191 1454.50 14.57 11:32
19-05-2014 NSE 100,191 1454.50 14.57 11:32
19-05-2014 NSE 75,477 1457.25 11 11:12
19-05-2014 NSE 75,477 1457.25 11 11:12
19-05-2014 NSE 50,721 1461.70 7.41 12:34
19-05-2014 NSE 50,721 1461.70 7.41 12:34
19-05-2014 NSE 270,039 1464.45 39.55 15:29
19-05-2014 NSE 270,039 1464.45 39.55 15:29
19-05-2014 NSE 36,905 1471.45 5.43 09:45
19-05-2014 NSE 34,359 1471.75 5.06 09:43
19-05-2014 NSE 69,193 1471.80 10.18 09:21
19-05-2014 NSE 35,519 1471.85 5.23 09:42
19-05-2014 NSE 153,756 1472.05 22.63 09:48
19-05-2014 NSE 46,565 1472.15 6.86 09:42
19-05-2014 NSE 159,327 1472.15 23.46 09:50
19-05-2014 NSE 35,357 1472.25 5.21 09:47
19-05-2014 NSE 39,716 1472.35 5.85 09:42
19-05-2014 NSE 171,166 1472.55 25.21 09:48
19-05-2014 NSE 39,960 1472.60 5.88 09:42
19-05-2014 NSE 56,372 1472.60 8.3 09:42
19-05-2014 NSE 63,347 1472.70 9.33 09:21
19-05-2014 NSE 46,717 1472.70 6.88 09:44
19-05-2014 NSE 49,237 1472.85 7.25 09:42
19-05-2014 NSE 44,523 1473.00 6.56 09:42
19-05-2014 NSE 60,642 1473.00 8.93 09:47
19-05-2014 NSE 159,963 1473.00 23.56 09:47
19-05-2014 NSE 133,753 1473.00 19.7 09:48
19-05-2014 NSE 152,769 1473.00 22.5 09:48
19-05-2014 NSE 60,115 1473.10 8.86 09:47
19-05-2014 NSE 78,989 1473.10 11.64 09:49
19-05-2014 NSE 37,670 1473.20 5.55 09:46
19-05-2014 NSE 155,085 1473.25 22.85 09:49
19-05-2014 NSE 45,217 1473.30 6.66 09:42
19-05-2014 NSE 54,929 1473.40 8.09 09:42
19-05-2014 NSE 154,583 1473.60 22.78 09:49
19-05-2014 NSE 156,543 1473.65 23.07 09:50
19-05-2014 NSE 170,702 1473.80 25.16 09:48
19-05-2014 NSE 149,369 1473.90 22.02 09:48
19-05-2014 NSE 46,231 1473.95 6.81 09:40
19-05-2014 NSE 38,531 1474.00 5.68 09:47
19-05-2014 NSE 140,950 1474.00 20.78 09:50
19-05-2014 NSE 141,200 1474.00 20.81 09:50
19-05-2014 NSE 161,046 1474.10 23.74 09:48
19-05-2014 NSE 48,538 1474.20 7.16 09:42
19-05-2014 NSE 34,910 1474.25 5.15 09:42
19-05-2014 NSE 36,520 1474.25 5.38 09:47
19-05-2014 NSE 97,497 1474.40 14.37 09:21
19-05-2014 NSE 35,165 1474.50 5.19 09:40
19-05-2014 NSE 42,015 1474.70 6.2 09:23
19-05-2014 NSE 177,787 1474.70 26.22 09:48
19-05-2014 NSE 161,835 1474.70 23.87 09:50
19-05-2014 NSE 152,504 1474.75 22.49 09:48
19-05-2014 NSE 171,460 1474.85 25.29 09:50
19-05-2014 NSE 164,796 1474.85 24.3 09:50
19-05-2014 NSE 163,773 1474.90 24.15 09:50
19-05-2014 NSE 144,595 1474.95 21.33 09:48
19-05-2014 NSE 107,940 1475.00 15.92 09:22
19-05-2014 NSE 171,337 1475.00 25.27 09:49
19-05-2014 NSE 161,017 1475.00 23.75 09:50
19-05-2014 NSE 166,544 1475.00 24.57 09:50
19-05-2014 NSE 35,388 1475.10 5.22 09:23
19-05-2014 NSE 163,040 1475.15 24.05 09:50
19-05-2014 NSE 167,711 1475.25 24.74 09:49
19-05-2014 NSE 107,930 1475.35 15.92 09:22
19-05-2014 NSE 88,621 1475.35 13.07 09:22
19-05-2014 NSE 96,425 1475.40 14.23 09:22
19-05-2014 NSE 110,659 1475.40 16.33 09:22
19-05-2014 NSE 107,737 1475.40 15.9 09:23
19-05-2014 NSE 39,538 1475.40 5.83 09:24
19-05-2014 NSE 35,566 1475.40 5.25 09:40
19-05-2014 NSE 43,391 1475.45 6.4 09:24
19-05-2014 NSE 103,021 1475.50 15.2 09:22
19-05-2014 NSE 109,210 1475.50 16.11 09:22
19-05-2014 NSE 52,751 1475.50 7.78 09:24
19-05-2014 NSE 36,469 1475.50 5.38 09:42
19-05-2014 NSE 165,891 1475.50 24.48 09:48
19-05-2014 NSE 113,159 1475.55 16.7 09:22
19-05-2014 NSE 41,464 1475.65 6.12 09:40
19-05-2014 NSE 37,990 1475.70 5.61 09:24
19-05-2014 NSE 42,908 1475.70 6.33 09:41
19-05-2014 NSE 39,665 1475.75 5.85 09:34
19-05-2014 NSE 36,675 1475.75 5.41 09:41
19-05-2014 NSE 38,377 1475.80 5.66 09:24
19-05-2014 NSE 37,484 1475.90 5.53 09:40
19-05-2014 NSE 160,104 1475.95 23.63 09:49
19-05-2014 NSE 159,754 1475.95 23.58 09:49
19-05-2014 NSE 70,460 1476.00 10.4 09:21
19-05-2014 NSE 91,942 1476.10 13.57 09:22
19-05-2014 NSE 101,494 1476.25 14.98 09:22
19-05-2014 NSE 134,080 1476.50 19.8 09:23
19-05-2014 NSE 41,975 1476.50 6.2 09:24
19-05-2014 NSE 87,009 1476.65 12.85 09:22
19-05-2014 NSE 116,247 1476.95 17.17 09:23
19-05-2014 NSE 105,842 1477.00 15.63 09:23
19-05-2014 NSE 119,648 1477.00 17.67 09:23
19-05-2014 NSE 110,399 1477.20 16.31 09:23
19-05-2014 NSE 119,985 1477.25 17.72 09:23
19-05-2014 NSE 123,211 1477.25 18.2 09:23
19-05-2014 NSE 99,201 1477.30 14.65 09:23
19-05-2014 NSE 95,676 1477.45 14.14 09:22
19-05-2014 NSE 93,479 1477.50 13.81 09:22
19-05-2014 NSE 34,574 1477.80 5.11 09:31
19-05-2014 NSE 121,695 1477.95 17.99 09:22
19-05-2014 NSE 120,299 1477.95 17.78 09:22
19-05-2014 NSE 115,325 1477.95 17.04 09:23
19-05-2014 NSE 106,395 1478.00 15.73 09:22
19-05-2014 NSE 85,586 1478.00 12.65 09:22
19-05-2014 NSE 103,079 1478.00 15.24 09:22
19-05-2014 NSE 92,819 1478.00 13.72 09:23
19-05-2014 NSE 103,854 1478.00 15.35 09:23
19-05-2014 NSE 97,268 1478.20 14.38 09:23
19-05-2014 NSE 97,512 1478.20 14.41 09:23
19-05-2014 NSE 78,599 1478.25 11.62 09:23
19-05-2014 NSE 88,380 1478.25 13.06 09:23
19-05-2014 NSE 78,483 1478.30 11.6 09:23
19-05-2014 NSE 80,983 1478.30 11.97 09:23
19-05-2014 NSE 107,372 1478.40 15.87 09:22
19-05-2014 NSE 36,461 1480.50 5.4 09:28
19-05-2014 NSE 48,073 1480.60 7.12 09:20
19-05-2014 NSE 36,981 1481.25 5.48 09:19
19-05-2014 NSE 49,891 1481.30 7.39 09:19
19-05-2014 NSE 35,115 1481.30 5.2 09:22
19-05-2014 NSE 50,475 1481.65 7.48 09:19
19-05-2014 NSE 38,210 1481.70 5.66 09:19
19-05-2014 NSE 43,870 1482.00 6.5 09:19
19-05-2014 NSE 47,114 1482.70 6.99 09:19
19-05-2014 NSE 42,592 1482.70 6.32 09:19
19-05-2014 NSE 53,164 1482.70 7.88 09:19
19-05-2014 NSE 36,289 1482.70 5.38 09:21
19-05-2014 NSE 80,183 1482.95 11.89 09:19
19-05-2014 NSE 64,189 1483.10 9.52 09:19
19-05-2014 NSE 57,086 1483.10 8.47 09:19
19-05-2014 NSE 42,176 1483.10 6.26 09:19
19-05-2014 NSE 41,066 1483.50 6.09 09:19
19-05-2014 NSE 80,451 1484.35 11.94 09:19
19-05-2014 NSE 63,611 1485.00 9.45 09:19
19-05-2014 NSE 52,712 1486.00 7.83 09:18
19-05-2014 NSE 39,598 1486.15 5.88 09:18
19-05-2014 NSE 45,914 1486.20 6.82 09:18
19-05-2014 NSE 64,569 1486.25 9.6 09:18
19-05-2014 NSE 65,004 1486.25 9.66 09:18
19-05-2014 NSE 73,721 1486.40 10.96 09:19
19-05-2014 NSE 64,126 1486.55 9.53 09:18
19-05-2014 NSE 58,953 1486.55 8.76 09:18
19-05-2014 NSE 56,077 1486.75 8.34 09:15
19-05-2014 NSE 36,406 1486.80 5.41 09:17
19-05-2014 NSE 65,459 1486.80 9.73 09:18
19-05-2014 NSE 73,251 1487.10 10.89 09:18
19-05-2014 NSE 75,009 1487.60 11.16 09:16
19-05-2014 NSE 63,711 1487.65 9.48 09:18
19-05-2014 NSE 67,001 1487.80 9.97 09:18
19-05-2014 NSE 80,262 1488.00 11.94 09:18
19-05-2014 NSE 66,460 1488.05 9.89 09:18
19-05-2014 NSE 80,129 1488.30 11.93 09:17
19-05-2014 NSE 65,717 1488.55 9.78 09:17
19-05-2014 NSE 93,576 1489.40 13.94 09:17
19-05-2014 NSE 94,828 1489.85 14.13 09:17
19-05-2014 NSE 80,388 1489.90 11.98 09:16
19-05-2014 NSE 79,457 1490.00 11.84 09:16
19-05-2014 NSE 79,417 1490.00 11.83 09:17
19-05-2014 NSE 75,606 1490.00 11.27 09:17
19-05-2014 NSE 68,581 1490.10 10.22 09:16
19-05-2014 NSE 81,470 1490.35 12.14 09:17
19-05-2014 NSE 112,189 1490.35 16.72 09:17
19-05-2014 NSE 68,831 1490.65 10.26 09:17
19-05-2014 NSE 71,174 1490.85 10.61 09:16
19-05-2014 NSE 103,422 1490.85 15.42 09:17
19-05-2014 NSE 82,603 1491.05 12.32 09:17
19-05-2014 NSE 101,090 1491.75 15.08 09:17
16-05-2014 NSE 52,346 1466.85 7.68 14:14
16-05-2014 NSE 56,235 1466.85 8.25 14:14
16-05-2014 NSE 40,126 1479.25 5.94 09:26
16-05-2014 NSE 47,424 1481.10 7.02 09:26
16-05-2014 NSE 57,702 1482.50 8.55 09:26
16-05-2014 NSE 52,644 1487.25 7.83 09:29
16-05-2014 NSE 56,884 1487.40 8.46 09:29
16-05-2014 NSE 49,869 1488.00 7.42 09:29
16-05-2014 NSE 41,023 1488.20 6.11 09:30
16-05-2014 NSE 35,725 1492.90 5.33 13:04
16-05-2014 NSE 35,725 1492.90 5.33 13:04
16-05-2014 NSE 37,631 1520.00 5.72 09:47
12-05-2014 NSE 51,361 1374.10 7.06 11:36
12-05-2014 NSE 51,361 1374.10 7.06 11:36
07-05-2014 NSE 54,424 1260.25 6.86 09:58
07-05-2014 NSE 53,630 1260.65 6.76 09:58
07-05-2014 NSE 51,918 1260.95 6.55 09:57
07-05-2014 NSE 46,571 1261.00 5.87 09:56
07-05-2014 NSE 64,275 1261.00 8.11 09:57
07-05-2014 NSE 46,197 1261.05 5.83 09:58
07-05-2014 NSE 53,959 1261.20 6.81 09:57
07-05-2014 NSE 40,188 1261.25 5.07 09:57
07-05-2014 NSE 41,366 1261.40 5.22 09:58
07-05-2014 NSE 62,342 1261.50 7.86 10:00
07-05-2014 NSE 62,978 1261.60 7.95 09:59
07-05-2014 NSE 53,213 1261.75 6.71 10:01
07-05-2014 NSE 47,635 1261.75 6.01 10:01
07-05-2014 NSE 52,569 1262.00 6.63 10:00
07-05-2014 NSE 41,238 1262.00 5.2 10:01
07-05-2014 NSE 75,822 1262.05 9.57 09:58
07-05-2014 NSE 56,782 1262.05 7.17 09:58
07-05-2014 NSE 64,268 1262.05 8.11 09:59
07-05-2014 NSE 70,258 1262.05 8.87 10:00
07-05-2014 NSE 54,608 1262.10 6.89 09:58
07-05-2014 NSE 50,005 1262.15 6.31 09:58
07-05-2014 NSE 73,717 1262.15 9.3 09:58
07-05-2014 NSE 44,095 1262.15 5.57 10:00
07-05-2014 NSE 45,295 1262.25 5.72 09:58
07-05-2014 NSE 39,686 1262.50 5.01 09:44
07-05-2014 NSE 40,375 1262.50 5.1 10:00
07-05-2014 NSE 49,937 1262.55 6.3 09:44
07-05-2014 NSE 45,116 1262.70 5.7 09:58
07-05-2014 NSE 146,210 1262.85 18.46 12:51
07-05-2014 NSE 146,210 1262.85 18.46 12:51
07-05-2014 NSE 43,818 1263.00 5.53 09:54
07-05-2014 NSE 450,250 1263.00 56.87 11:33
07-05-2014 NSE 450,250 1263.00 56.87 11:33
07-05-2014 NSE 50,982 1263.00 6.44 12:33
07-05-2014 NSE 50,982 1263.00 6.44 12:33
07-05-2014 NSE 112,167 1263.00 14.17 12:33
07-05-2014 NSE 110,220 1263.00 13.92 12:51
07-05-2014 NSE 110,220 1263.00 13.92 12:51
07-05-2014 NSE 39,738 1263.25 5.02 09:49
07-05-2014 NSE 56,344 1263.25 7.12 09:50
07-05-2014 NSE 41,905 1263.30 5.29 09:47
07-05-2014 NSE 46,768 1263.40 5.91 09:47
07-05-2014 NSE 49,083 1263.50 6.2 09:44
07-05-2014 NSE 47,819 1263.65 6.04 09:44
07-05-2014 NSE 40,347 1263.65 5.1 09:45
07-05-2014 NSE 44,113 1263.70 5.57 09:44
07-05-2014 NSE 44,965 1263.75 5.68 09:47
07-05-2014 NSE 42,069 1263.75 5.32 09:47
07-05-2014 NSE 46,644 1263.80 5.89 09:44
07-05-2014 NSE 51,395 1263.85 6.5 09:45
07-05-2014 NSE 49,072 1263.85 6.2 12:33
07-05-2014 NSE 49,072 1263.85 6.2 12:33
07-05-2014 NSE 45,575 1263.95 5.76 09:44
07-05-2014 NSE 52,410 1263.95 6.62 09:44
07-05-2014 NSE 52,466 1264.00 6.63 09:44
07-05-2014 NSE 58,838 1264.00 7.44 09:46
07-05-2014 NSE 49,798 1264.00 6.29 09:46
07-05-2014 NSE 39,590 1264.00 5 09:46
07-05-2014 NSE 39,839 1264.00 5.04 09:49
07-05-2014 NSE 52,769 1264.05 6.67 09:45
07-05-2014 NSE 44,649 1264.15 5.64 09:49
07-05-2014 NSE 40,389 1264.60 5.11 09:47
07-05-2014 NSE 39,543 1265.10 5 10:22
07-05-2014 NSE 44,284 1265.20 5.6 10:20
07-05-2014 NSE 41,028 1265.45 5.19 10:20
07-05-2014 NSE 45,416 1266.50 5.75 10:24
07-05-2014 NSE 502,147 1267.85 63.66 14:10
07-05-2014 NSE 502,147 1267.85 63.66 14:10
06-05-2014 NSE 56,815 1276.60 7.25 15:18
06-05-2014 NSE 56,160 1276.65 7.17 15:17
06-05-2014 NSE 49,445 1276.85 6.31 15:18
06-05-2014 NSE 51,246 1276.90 6.54 15:18
06-05-2014 NSE 44,371 1277.00 5.67 15:18
06-05-2014 NSE 44,938 1277.30 5.74 15:18
06-05-2014 NSE 66,256 1278.50 8.47 15:18
30-04-2014 BSE 71,000 1251.50 8.89 13:38
30-04-2014 BSE 71,000 1251.50 8.89 13:38
28-04-2014 BSE 49,976 1273.85 6.37 15:40
28-04-2014 BSE 49,976 1273.85 6.37 15:40
11-04-2014 BSE 49,894 1230.00 6.14 09:19
11-04-2014 BSE 49,894 1230.00 6.14 09:19
11-04-2014 NSE 50,119 1238.00 6.2 15:25
11-04-2014 NSE 50,119 1238.00 6.2 15:25
10-04-2014 NSE 150,049 1253.30 18.81 10:09
10-04-2014 NSE 150,049 1253.30 18.81 10:09
10-04-2014 NSE 53,719 1253.90 6.74 10:09
10-04-2014 NSE 53,719 1253.90 6.74 10:09
10-04-2014 NSE 205,819 1254.25 25.81 10:09
10-04-2014 NSE 205,819 1254.25 25.81 10:09
10-04-2014 NSE 60,878 1254.30 7.64 10:09
10-04-2014 NSE 60,878 1254.30 7.64 10:09
10-04-2014 NSE 102,766 1254.50 12.89 10:09
10-04-2014 NSE 102,766 1254.50 12.89 10:09
10-04-2014 NSE 75,018 1254.50 9.41 10:09
09-04-2014 NSE 70,337 1218.75 8.57 12:52
09-04-2014 NSE 70,337 1218.75 8.57 12:52
09-04-2014 NSE 75,041 1219.00 9.15 12:52
09-04-2014 NSE 75,041 1219.00 9.15 12:52
09-04-2014 NSE 153,950 1219.10 18.77 12:52
09-04-2014 NSE 153,950 1219.10 18.77 12:52
09-04-2014 NSE 170,100 1220.00 20.75 11:33
09-04-2014 NSE 75,005 1220.00 9.15 11:33
09-04-2014 NSE 225,005 1220.00 27.45 11:33
09-04-2014 NSE 170,100 1220.00 20.75 11:33
09-04-2014 NSE 65,474 1260.00 8.25 15:21
09-04-2014 NSE 65,474 1260.00 8.25 15:21
09-04-2014 NSE 40,325 1260.25 5.08 15:14
09-04-2014 NSE 40,325 1260.25 5.08 15:14
09-04-2014 NSE 75,800 1261.10 9.56 15:14
09-04-2014 NSE 75,800 1261.10 9.56 15:14
07-04-2014 NSE 54,635 1205.45 6.59 13:23
07-04-2014 NSE 54,635 1205.45 6.59 13:23
07-04-2014 NSE 50,005 1205.85 6.03 13:12
07-04-2014 NSE 50,005 1205.85 6.03 13:12
04-04-2014 NSE 102,087 1220.40 12.46 09:26
04-04-2014 NSE 102,087 1220.40 12.46 09:26
04-04-2014 NSE 120,803 1220.40 14.74 09:26
03-04-2014 NSE 42,628 1227.50 5.23 13:33
03-04-2014 NSE 42,628 1227.50 5.23 13:33
03-04-2014 NSE 41,166 1227.85 5.05 14:45
03-04-2014 NSE 41,166 1227.85 5.05 14:45
03-04-2014 NSE 41,603 1228.20 5.11 13:33
03-04-2014 NSE 41,603 1228.20 5.11 13:33
03-04-2014 NSE 100,000 1230.00 12.3 13:44
03-04-2014 NSE 100,000 1230.00 12.3 13:44
03-04-2014 NSE 40,731 1230.50 5.01 13:21
03-04-2014 NSE 40,731 1230.50 5.01 13:21
03-04-2014 NSE 76,581 1232.00 9.43 14:04
03-04-2014 NSE 76,581 1232.00 9.43 14:04
03-04-2014 NSE 97,866 1232.00 12.06 14:07
03-04-2014 NSE 97,866 1232.00 12.06 14:07
03-04-2014 NSE 74,856 1232.00 9.22 14:30
03-04-2014 NSE 74,856 1232.00 9.22 14:30
03-04-2014 NSE 150,242 1232.00 18.51 14:30
03-04-2014 NSE 98,046 1232.05 12.08 14:31
03-04-2014 NSE 98,046 1232.05 12.08 14:31
03-04-2014 NSE 100,074 1233.25 12.34 10:36
03-04-2014 NSE 100,074 1233.25 12.34 10:36
03-04-2014 NSE 100,387 1233.80 12.39 11:42
03-04-2014 NSE 100,387 1233.80 12.39 11:42
03-04-2014 NSE 50,000 1233.90 6.17 12:02
03-04-2014 NSE 50,000 1233.90 6.17 12:02
02-04-2014 NSE 50,000 1243.00 6.22 09:24
02-04-2014 NSE 50,000 1243.00 6.22 09:24
02-04-2014 NSE 100,036 1243.50 12.44 09:24
02-04-2014 NSE 100,036 1243.50 12.44 09:24
02-04-2014 NSE 100,474 1243.50 12.49 09:24
02-04-2014 NSE 50,031 1243.70 6.22 09:25
02-04-2014 NSE 50,031 1243.70 6.22 09:25
02-04-2014 NSE 50,469 1243.95 6.28 14:36
02-04-2014 NSE 50,469 1243.95 6.28 14:36
02-04-2014 NSE 50,255 1244.00 6.25 14:36
02-04-2014 NSE 50,255 1244.00 6.25 14:36
02-04-2014 NSE 100,175 1244.00 12.46 15:03
02-04-2014 NSE 100,175 1244.00 12.46 15:03
02-04-2014 NSE 100,519 1244.00 12.5 15:03
02-04-2014 NSE 100,472 1245.00 12.51 10:43
02-04-2014 NSE 100,472 1245.00 12.51 10:43
01-04-2014 NSE 100,000 1220.00 12.2 13:21
01-04-2014 NSE 100,000 1220.00 12.2 13:21
01-04-2014 NSE 100,053 1221.20 12.22 13:21
01-04-2014 NSE 100,053 1221.20 12.22 13:21
01-04-2014 NSE 100,010 1224.00 12.24 14:36
01-04-2014 NSE 100,010 1224.00 12.24 14:36
01-04-2014 NSE 238,253 1224.00 29.16 15:10
01-04-2014 NSE 238,253 1224.00 29.16 15:10
01-04-2014 NSE 100,001 1227.20 12.27 13:51
01-04-2014 NSE 100,001 1227.20 12.27 13:51
01-04-2014 NSE 50,250 1227.50 6.17 13:43
01-04-2014 NSE 50,250 1227.50 6.17 13:43
31-03-2014 NSE 100,750 1253.00 12.62 12:49
31-03-2014 NSE 100,750 1253.00 12.62 12:49
31-03-2014 NSE 50,000 1253.00 6.27 13:06
31-03-2014 NSE 50,000 1253.00 6.27 13:06
26-03-2014 BSE 69,771 1257.15 8.77 15:07
26-03-2014 BSE 69,771 1257.15 8.77 15:07
22-03-2014 NSE 94,741 1198.10 11.35 12:46
22-03-2014 NSE 52,277 1199.35 6.27 11:59
22-03-2014 NSE 51,147 1200.00 6.14 11:55
22-03-2014 NSE 50,757 1200.45 6.09 11:54
21-03-2014 BSE 42,000 1200.00 5.04 13:52
21-03-2014 BSE 42,000 1200.00 5.04 13:52
21-03-2014 NSE 100,333 1199.60 12.04 12:39
21-03-2014 NSE 64,199 1199.65 7.7 14:47
21-03-2014 NSE 64,199 1199.65 7.7 14:47
21-03-2014 NSE 51,679 1199.85 6.2 13:29
21-03-2014 NSE 51,679 1199.85 6.2 13:29
21-03-2014 NSE 100,002 1200.00 12 11:38
21-03-2014 NSE 100,002 1200.00 12 11:38
21-03-2014 NSE 50,525 1200.00 6.06 11:57
21-03-2014 NSE 50,525 1200.00 6.06 11:57
21-03-2014 NSE 100,129 1200.00 12.02 12:39
20-03-2014 NSE 158,631 1200.00 19.04 14:45
20-03-2014 NSE 158,631 1200.00 19.04 14:45
20-03-2014 NSE 54,869 1206.60 6.62 09:57
20-03-2014 NSE 49,787 1207.25 6.01 09:33
19-03-2014 NSE 150,872 1219.00 18.39 11:02
19-03-2014 NSE 150,872 1219.00 18.39 11:02
19-03-2014 NSE 51,872 1219.50 6.33 11:02
19-03-2014 NSE 51,872 1219.50 6.33 11:02
18-03-2014 NSE 41,046 1219.35 5 10:22
18-03-2014 NSE 52,303 1221.20 6.39 10:21
18-03-2014 NSE 84,137 1222.50 10.29 10:23
18-03-2014 NSE 95,669 1222.75 11.7 10:23
18-03-2014 NSE 82,893 1222.95 10.14 10:23
18-03-2014 NSE 44,892 1223.05 5.49 10:22
18-03-2014 NSE 77,774 1223.10 9.51 10:22
18-03-2014 NSE 81,546 1223.10 9.97 10:22
18-03-2014 NSE 85,833 1223.30 10.5 10:22
18-03-2014 NSE 86,246 1223.30 10.55 10:22
18-03-2014 NSE 87,083 1223.30 10.65 10:22
18-03-2014 NSE 94,247 1223.45 11.53 10:23
18-03-2014 NSE 98,865 1223.50 12.1 10:21
18-03-2014 NSE 98,694 1223.50 12.08 10:22
18-03-2014 NSE 98,900 1223.50 12.1 10:24
18-03-2014 NSE 75,858 1223.55 9.28 10:22
18-03-2014 NSE 49,151 1223.60 6.01 10:22
18-03-2014 NSE 43,133 1223.75 5.28 10:20
18-03-2014 NSE 45,714 1223.85 5.59 10:10
18-03-2014 NSE 41,608 1223.85 5.09 10:10
18-03-2014 NSE 100,177 1223.95 12.26 10:21
18-03-2014 NSE 82,682 1223.95 10.12 10:22
18-03-2014 NSE 45,752 1224.00 5.6 09:28
18-03-2014 NSE 87,107 1224.00 10.66 10:21
18-03-2014 NSE 81,855 1224.00 10.02 10:21
18-03-2014 NSE 87,951 1224.00 10.77 10:21
18-03-2014 NSE 82,869 1224.00 10.14 10:22
18-03-2014 NSE 71,257 1224.00 8.72 10:22
18-03-2014 NSE 51,811 1224.05 6.34 10:22
18-03-2014 NSE 48,930 1224.10 5.99 10:09
18-03-2014 NSE 41,965 1224.15 5.14 10:09
18-03-2014 NSE 91,298 1224.20 11.18 10:21
18-03-2014 NSE 42,420 1224.35 5.19 10:08
18-03-2014 NSE 41,739 1224.40 5.11 09:26
18-03-2014 NSE 41,436 1224.45 5.07 10:09
18-03-2014 NSE 61,203 1224.45 7.49 10:09
18-03-2014 NSE 67,706 1224.65 8.29 10:22
18-03-2014 NSE 50,194 1224.75 6.15 10:11
18-03-2014 NSE 60,352 1224.95 7.39 10:21
18-03-2014 NSE 55,781 1224.95 6.83 10:22
18-03-2014 NSE 63,431 1225.00 7.77 10:21
18-03-2014 NSE 57,301 1225.00 7.02 10:22
18-03-2014 NSE 73,172 1225.00 8.96 10:22
18-03-2014 NSE 41,146 1225.35 5.04 09:19
18-03-2014 NSE 56,292 1226.50 6.9 09:57
18-03-2014 NSE 48,674 1226.60 5.97 09:58
18-03-2014 NSE 52,509 1226.65 6.44 09:28
18-03-2014 NSE 42,823 1226.75 5.25 09:58
18-03-2014 NSE 46,728 1226.80 5.73 09:58
18-03-2014 NSE 41,076 1226.85 5.04 09:59
18-03-2014 NSE 43,649 1226.90 5.36 09:59
18-03-2014 NSE 61,881 1227.05 7.59 09:48
18-03-2014 NSE 40,929 1227.05 5.02 09:57
18-03-2014 NSE 55,658 1227.15 6.83 09:28
18-03-2014 NSE 41,173 1227.15 5.05 09:54
18-03-2014 NSE 51,702 1227.35 6.35 09:55
18-03-2014 NSE 53,039 1227.70 6.51 09:56
18-03-2014 NSE 63,058 1227.75 7.74 09:47
18-03-2014 NSE 44,344 1228.00 5.45 09:35
18-03-2014 NSE 49,096 1228.00 6.03 09:47
18-03-2014 NSE 57,220 1228.00 7.03 09:48
18-03-2014 NSE 41,734 1228.05 5.13 09:30
18-03-2014 NSE 53,184 1228.05 6.53 09:33
18-03-2014 NSE 44,440 1228.10 5.46 09:44
18-03-2014 NSE 50,471 1228.10 6.2 09:45
18-03-2014 NSE 60,356 1228.10 7.41 09:46
18-03-2014 NSE 61,140 1228.10 7.51 09:51
18-03-2014 NSE 48,396 1228.10 5.94 09:52
18-03-2014 NSE 45,799 1228.15 5.62 09:33
18-03-2014 NSE 42,909 1228.15 5.27 09:45
18-03-2014 NSE 47,108 1228.15 5.79 09:45
18-03-2014 NSE 41,297 1228.20 5.07 09:37
18-03-2014 NSE 41,988 1228.35 5.16 09:44
18-03-2014 NSE 54,642 1228.35 6.71 09:46
18-03-2014 NSE 56,008 1228.40 6.88 09:45
18-03-2014 NSE 46,599 1228.50 5.72 09:33
18-03-2014 NSE 41,102 1228.55 5.05 09:44
18-03-2014 NSE 46,843 1228.60 5.76 09:44
18-03-2014 NSE 130,212 1228.60 16 09:44
18-03-2014 NSE 45,234 1228.60 5.56 09:45
18-03-2014 NSE 62,639 1228.70 7.7 09:29
18-03-2014 NSE 74,863 1228.70 9.2 09:29
18-03-2014 NSE 53,097 1228.75 6.52 09:29
18-03-2014 NSE 43,435 1228.80 5.34 09:33
18-03-2014 NSE 65,041 1228.90 7.99 09:31
18-03-2014 NSE 58,839 1228.95 7.23 09:29
18-03-2014 NSE 41,003 1228.95 5.04 09:44
18-03-2014 NSE 54,669 1229.00 6.72 09:30
18-03-2014 NSE 51,375 1229.00 6.31 09:31
18-03-2014 NSE 55,403 1229.00 6.81 09:34
18-03-2014 NSE 62,203 1229.05 7.65 09:29
18-03-2014 NSE 129,939 1229.05 15.97 09:44
18-03-2014 NSE 63,970 1229.25 7.86 09:40
18-03-2014 NSE 42,186 1229.35 5.19 09:37
18-03-2014 NSE 105,874 1229.45 13.02 09:43
18-03-2014 NSE 124,275 1229.45 15.28 09:44
18-03-2014 NSE 75,520 1229.50 9.29 09:29
18-03-2014 NSE 83,045 1229.50 10.21 09:32
18-03-2014 NSE 121,242 1229.60 14.91 09:43
18-03-2014 NSE 61,086 1229.70 7.51 09:29
18-03-2014 NSE 53,148 1229.75 6.54 09:45
18-03-2014 NSE 110,019 1229.85 13.53 09:43
18-03-2014 NSE 41,672 1230.00 5.13 09:33
18-03-2014 NSE 44,031 1230.00 5.42 09:33
18-03-2014 NSE 105,640 1230.00 12.99 09:44
18-03-2014 NSE 97,134 1230.05 11.95 09:40
18-03-2014 NSE 123,268 1230.10 15.16 09:40
18-03-2014 NSE 94,691 1230.10 11.65 09:42
18-03-2014 NSE 95,977 1230.25 11.81 09:41
18-03-2014 NSE 86,106 1230.25 10.59 09:43
18-03-2014 NSE 46,349 1230.30 5.7 09:31
18-03-2014 NSE 96,541 1230.30 11.88 09:41
18-03-2014 NSE 58,728 1230.35 7.23 09:30
18-03-2014 NSE 87,459 1230.35 10.76 09:40
18-03-2014 NSE 106,756 1230.35 13.13 09:41
18-03-2014 NSE 97,199 1230.50 11.96 09:44
18-03-2014 NSE 90,993 1230.60 11.2 09:41
18-03-2014 NSE 89,845 1230.60 11.06 09:41
18-03-2014 NSE 101,249 1230.60 12.46 09:42
18-03-2014 NSE 101,935 1230.60 12.54 09:43
18-03-2014 NSE 82,739 1230.60 10.18 09:44
18-03-2014 NSE 96,921 1230.60 11.93 09:44
18-03-2014 NSE 119,039 1230.65 14.65 09:41
18-03-2014 NSE 97,690 1230.65 12.02 09:42
18-03-2014 NSE 112,156 1231.00 13.81 09:42
14-03-2014 NSE 200,045 1200.00 24.01 09:39
14-03-2014 NSE 200,045 1200.00 24.01 09:39
11-03-2014 NSE 80,728 1197.50 9.67 13:42
11-03-2014 NSE 80,728 1197.50 9.67 13:42
11-03-2014 NSE 103,157 1198.00 12.36 13:39
11-03-2014 NSE 103,157 1198.00 12.36 13:39
11-03-2014 NSE 73,769 1198.75 8.84 09:15
11-03-2014 NSE 73,769 1198.75 8.84 09:15
11-03-2014 NSE 73,769 1198.75 8.84 09:15
11-03-2014 NSE 105,622 1199.30 12.67 12:25
11-03-2014 NSE 105,622 1199.30 12.67 12:25
11-03-2014 NSE 717,565 1199.70 86.09 13:08
11-03-2014 NSE 717,565 1199.70 86.09 13:08
11-03-2014 NSE 150,020 1199.90 18 09:16
11-03-2014 NSE 150,020 1199.90 18 09:16
11-03-2014 NSE 50,400 1200.00 6.05 09:17
11-03-2014 NSE 50,400 1200.00 6.05 09:17
11-03-2014 NSE 132,804 1200.20 15.94 13:41
11-03-2014 NSE 132,804 1200.20 15.94 13:41
11-03-2014 NSE 144,890 1205.00 17.46 11:50
11-03-2014 NSE 144,890 1205.00 17.46 11:50
11-03-2014 NSE 89,247 1214.30 10.84 10:40
11-03-2014 NSE 89,247 1214.30 10.84 10:40
11-03-2014 NSE 102,504 1218.50 12.49 10:28
11-03-2014 NSE 461,005 1220.00 56.24 10:10
11-03-2014 NSE 461,005 1220.00 56.24 10:10
11-03-2014 NSE 471,846 1220.00 57.57 10:10
10-03-2014 NSE 45,255 1205.00 5.45 09:37
10-03-2014 NSE 45,255 1205.00 5.45 09:37
03-03-2014 NSE 90,655 1030.00 9.34 13:44
03-03-2014 NSE 90,655 1030.00 9.34 13:44
03-03-2014 NSE 91,370 1030.00 9.41 13:49
03-03-2014 NSE 91,370 1030.00 9.41 13:49
03-03-2014 NSE 104,278 1030.00 10.74 13:49
03-03-2014 NSE 180,128 1032.50 18.6 13:20
03-03-2014 NSE 180,128 1032.50 18.6 13:20
25-02-2014 NSE 50,006 1041.25 5.21 10:45
25-02-2014 NSE 50,006 1041.25 5.21 10:45
24-02-2014 NSE 50,305 1021.50 5.14 09:35
24-02-2014 NSE 50,305 1021.50 5.14 09:35
12-02-2014 NSE 92,039 989.15 9.1 12:21
12-02-2014 NSE 92,039 989.15 9.1 12:21
30-01-2014 BSE 144,732 981.25 14.2 09:52
30-01-2014 BSE 144,732 981.25 14.2 09:52
30-01-2014 NSE 100,853 987.00 9.95 09:38
30-01-2014 NSE 100,853 987.00 9.95 09:38
30-01-2014 NSE 100,255 987.00 9.9 09:38
29-01-2014 BSE 65,000 1016.00 6.6 14:50
29-01-2014 BSE 65,000 1016.00 6.6 14:50
29-01-2014 NSE 150,312 1027.50 15.44 13:08
29-01-2014 NSE 150,312 1027.50 15.44 13:08
29-01-2014 NSE 148,922 1028.00 15.31 13:47
29-01-2014 NSE 148,922 1028.00 15.31 13:47
28-01-2014 NSE 53,167 1008.00 5.36 10:56
28-01-2014 NSE 53,167 1008.00 5.36 10:56
28-01-2014 NSE 49,712 1011.95 5.03 13:37
28-01-2014 NSE 49,712 1011.95 5.03 13:37
17-01-2014 BSE 74,616 1035.00 7.72 15:17
17-01-2014 BSE 74,616 1035.00 7.72 15:17
16-01-2014 NSE 83,459 1059.10 8.84 09:41
16-01-2014 NSE 83,459 1059.10 8.84 09:41
15-01-2014 NSE 100,036 1050.95 10.51 11:56
15-01-2014 NSE 100,036 1050.95 10.51 11:56
15-01-2014 NSE 500,001 1058.50 52.93 13:16
15-01-2014 NSE 500,001 1058.50 52.93 13:16
10-01-2014 NSE 52,266 1045.75 5.47 13:45
10-01-2014 NSE 52,266 1045.75 5.47 13:45
10-01-2014 NSE 50,597 1051.00 5.32 11:10
10-01-2014 NSE 50,597 1051.00 5.32 11:10
10-01-2014 NSE 56,565 1051.85 5.95 11:10
10-01-2014 NSE 56,565 1051.85 5.95 11:10
06-01-2014 NSE 71,004 1043.75 7.41 13:51
06-01-2014 NSE 71,004 1043.75 7.41 13:51
18-12-2013 BSE 51,000 1093.50 5.58 09:27
18-12-2013 BSE 51,000 1093.50 5.58 09:27
18-12-2013 BSE 78,000 1120.00 8.74 11:25
18-12-2013 BSE 78,000 1120.00 8.74 11:25
18-12-2013 NSE 47,760 1102.75 5.27 13:38
18-12-2013 NSE 47,760 1102.75 5.27 13:38
17-12-2013 NSE 90,000 1108.75 9.98 12:39
17-12-2013 NSE 90,000 1108.75 9.98 12:39
13-12-2013 NSE 69,070 1095.50 7.57 11:08
13-12-2013 NSE 69,070 1095.50 7.57 11:08
13-12-2013 NSE 50,180 1101.20 5.53 09:37
13-12-2013 NSE 50,180 1101.20 5.53 09:37
13-12-2013 NSE 51,253 1102.85 5.65 09:49
13-12-2013 NSE 51,253 1102.85 5.65 09:49
10-12-2013 NSE 50,219 1192.10 5.99 09:18
10-12-2013 NSE 50,219 1192.10 5.99 09:18
09-12-2013 NSE 105,939 1195.35 12.66 09:16
09-12-2013 NSE 77,364 1196.20 9.25 09:16
09-12-2013 NSE 63,094 1196.60 7.55 09:16
09-12-2013 NSE 99,502 1197.90 11.92 09:16
09-12-2013 NSE 68,572 1198.45 8.22 09:16
09-12-2013 NSE 69,030 1198.60 8.27 09:16
09-12-2013 NSE 46,349 1198.70 5.56 09:16
09-12-2013 NSE 57,080 1198.95 6.84 09:16
06-12-2013 NSE 75,000 1135.50 8.52 13:41
06-12-2013 NSE 75,000 1135.50 8.52 13:41
04-12-2013 NSE 79,770 1062.25 8.47 12:05
04-12-2013 NSE 66,449 1062.30 7.06 12:05
04-12-2013 NSE 61,134 1062.35 6.49 12:03
04-12-2013 NSE 74,942 1062.35 7.96 12:07
04-12-2013 NSE 76,710 1062.40 8.15 12:03
04-12-2013 NSE 81,099 1062.50 8.62 12:04
04-12-2013 NSE 74,187 1062.60 7.88 12:04
04-12-2013 NSE 70,724 1062.60 7.52 12:04
04-12-2013 NSE 67,160 1062.60 7.14 12:04
04-12-2013 NSE 79,036 1062.60 8.4 12:04
04-12-2013 NSE 82,817 1062.65 8.8 12:06
04-12-2013 NSE 70,706 1062.70 7.51 12:06
04-12-2013 NSE 61,956 1062.75 6.58 12:03
04-12-2013 NSE 76,158 1062.75 8.09 12:05
04-12-2013 NSE 76,730 1062.75 8.15 12:05
04-12-2013 NSE 82,559 1062.75 8.77 12:05
04-12-2013 NSE 73,834 1062.75 7.85 12:06
04-12-2013 NSE 74,809 1062.80 7.95 12:06
04-12-2013 NSE 63,169 1062.85 6.71 12:05
04-12-2013 NSE 68,490 1063.00 7.28 12:04
04-12-2013 NSE 59,994 1063.05 6.38 12:04
04-12-2013 NSE 68,427 1063.10 7.27 12:03
04-12-2013 NSE 59,171 1063.15 6.29 12:03
04-12-2013 NSE 63,985 1063.15 6.8 12:03
04-12-2013 NSE 65,717 1063.15 6.99 12:04
04-12-2013 NSE 63,329 1063.15 6.73 12:04
04-12-2013 NSE 58,835 1063.15 6.26 12:05
04-12-2013 NSE 50,518 1064.25 5.38 12:03
04-12-2013 NSE 50,799 1064.30 5.41 09:41
04-12-2013 NSE 47,738 1064.55 5.08 11:46
04-12-2013 NSE 50,882 1064.55 5.42 11:52
04-12-2013 NSE 48,976 1064.55 5.21 11:57
04-12-2013 NSE 50,863 1064.70 5.42 09:39
04-12-2013 NSE 54,149 1064.80 5.77 11:47
04-12-2013 NSE 48,611 1064.95 5.18 09:46
04-12-2013 NSE 48,309 1064.95 5.14 09:47
04-12-2013 NSE 49,870 1065.05 5.31 11:54
04-12-2013 NSE 55,857 1065.15 5.95 11:50
04-12-2013 NSE 48,443 1065.40 5.16 11:50
04-12-2013 NSE 54,847 1065.45 5.84 09:46
04-12-2013 NSE 56,727 1065.45 6.04 09:47
04-12-2013 NSE 49,628 1065.55 5.29 09:50
04-12-2013 NSE 50,700 1066.05 5.4 11:52
04-12-2013 NSE 66,054 1066.75 7.05 09:57
04-12-2013 NSE 80,425 1066.90 8.58 09:56
04-12-2013 NSE 70,190 1066.95 7.49 09:57
04-12-2013 NSE 68,395 1067.20 7.3 09:55
04-12-2013 NSE 80,315 1067.30 8.57 09:55
04-12-2013 NSE 61,047 1067.30 6.52 09:57
04-12-2013 NSE 72,283 1067.35 7.72 09:56
04-12-2013 NSE 68,088 1067.35 7.27 09:56
04-12-2013 NSE 80,225 1067.45 8.56 09:54
04-12-2013 NSE 59,380 1067.45 6.34 09:54
04-12-2013 NSE 60,625 1067.45 6.47 09:55
04-12-2013 NSE 72,820 1067.45 7.77 09:55
04-12-2013 NSE 61,043 1067.45 6.52 09:56
04-12-2013 NSE 64,665 1067.45 6.9 09:56
04-12-2013 NSE 54,523 1067.50 5.82 09:34
04-12-2013 NSE 63,861 1067.50 6.82 09:56
04-12-2013 NSE 74,294 1067.50 7.93 09:58
04-12-2013 NSE 57,620 1067.55 6.15 09:54
04-12-2013 NSE 70,230 1067.55 7.5 09:56
04-12-2013 NSE 63,634 1067.55 6.79 09:56
04-12-2013 NSE 73,509 1067.60 7.85 09:35
04-12-2013 NSE 72,218 1067.60 7.71 09:58
04-12-2013 NSE 64,276 1067.65 6.86 09:55
04-12-2013 NSE 69,523 1067.65 7.42 09:56
04-12-2013 NSE 67,565 1067.65 7.21 09:56
04-12-2013 NSE 86,766 1067.70 9.26 09:54
04-12-2013 NSE 59,673 1067.70 6.37 09:54
04-12-2013 NSE 82,539 1067.70 8.81 09:54
04-12-2013 NSE 83,596 1067.70 8.93 09:55
04-12-2013 NSE 63,310 1067.70 6.76 09:55
04-12-2013 NSE 60,441 1067.70 6.45 09:58
04-12-2013 NSE 66,403 1067.75 7.09 09:54
04-12-2013 NSE 62,662 1068.00 6.69 09:54
04-12-2013 NSE 55,670 1068.00 5.95 09:58
04-12-2013 NSE 66,991 1068.20 7.16 09:35
04-12-2013 NSE 69,362 1068.25 7.41 09:35
04-12-2013 NSE 72,848 1068.25 7.78 09:35
04-12-2013 NSE 77,206 1068.30 8.25 09:35
04-12-2013 NSE 50,488 1068.40 5.39 09:33
04-12-2013 NSE 82,319 1068.40 8.79 09:33
04-12-2013 NSE 50,092 1068.40 5.35 09:34
04-12-2013 NSE 78,299 1068.40 8.37 09:34
04-12-2013 NSE 81,228 1068.40 8.68 09:34
04-12-2013 NSE 49,984 1068.50 5.34 09:33
04-12-2013 NSE 48,275 1068.70 5.16 09:35
04-12-2013 NSE 63,191 1068.70 6.75 09:35
04-12-2013 NSE 61,402 1068.75 6.56 09:33
04-12-2013 NSE 65,685 1068.90 7.02 09:34
04-12-2013 NSE 46,838 1068.95 5.01 10:40
04-12-2013 NSE 87,857 1068.95 9.39 10:51
04-12-2013 NSE 83,599 1068.95 8.94 10:51
04-12-2013 NSE 69,464 1069.00 7.43 09:33
04-12-2013 NSE 50,722 1069.00 5.42 09:33
04-12-2013 NSE 59,209 1069.00 6.33 09:33
04-12-2013 NSE 76,986 1069.00 8.23 10:48
04-12-2013 NSE 77,577 1069.00 8.29 10:50
04-12-2013 NSE 81,094 1069.10 8.67 10:48
04-12-2013 NSE 76,956 1069.10 8.23 10:49
04-12-2013 NSE 76,229 1069.10 8.15 10:49
04-12-2013 NSE 81,152 1069.10 8.68 10:49
04-12-2013 NSE 84,153 1069.10 9 10:50
04-12-2013 NSE 83,215 1069.10 8.9 10:50
04-12-2013 NSE 76,075 1069.10 8.13 10:50
04-12-2013 NSE 70,200 1069.10 7.51 10:52
04-12-2013 NSE 49,908 1069.25 5.34 09:32
04-12-2013 NSE 51,951 1069.25 5.55 09:35
04-12-2013 NSE 84,990 1069.30 9.09 10:51
04-12-2013 NSE 85,823 1069.30 9.18 10:51
04-12-2013 NSE 82,185 1069.40 8.79 10:49
04-12-2013 NSE 65,282 1069.45 6.98 10:50
04-12-2013 NSE 67,863 1069.45 7.26 10:52
04-12-2013 NSE 79,547 1069.50 8.51 10:50
04-12-2013 NSE 79,611 1069.50 8.51 10:51
04-12-2013 NSE 73,757 1069.50 7.89 10:51
04-12-2013 NSE 84,035 1069.50 8.99 10:51
04-12-2013 NSE 78,706 1069.50 8.42 10:51
04-12-2013 NSE 75,236 1069.50 8.05 10:52
04-12-2013 NSE 87,693 1069.65 9.38 10:52
04-12-2013 NSE 78,687 1069.65 8.42 10:53
04-12-2013 NSE 66,973 1069.70 7.16 10:49
04-12-2013 NSE 62,618 1069.70 6.7 10:52
04-12-2013 NSE 83,778 1069.75 8.96 10:51
04-12-2013 NSE 88,190 1069.75 9.43 10:51
04-12-2013 NSE 66,932 1069.80 7.16 09:34
04-12-2013 NSE 77,919 1069.80 8.34 10:50
04-12-2013 NSE 83,418 1069.80 8.92 10:51
04-12-2013 NSE 85,693 1069.80 9.17 10:51
04-12-2013 NSE 78,618 1069.85 8.41 10:49
04-12-2013 NSE 72,032 1069.85 7.71 10:51
04-12-2013 NSE 84,516 1070.00 9.04 10:52
25-11-2013 NSE 55,519 1053.25 5.85 09:48
25-11-2013 NSE 55,519 1053.25 5.85 09:48
22-11-2013 NSE 50,069 1031.95 5.17 13:04
22-11-2013 NSE 50,069 1031.95 5.17 13:04
22-11-2013 NSE 50,146 1035.00 5.19 10:28
22-11-2013 NSE 50,146 1035.00 5.19 10:28
22-11-2013 NSE 50,134 1038.15 5.2 10:14
22-11-2013 NSE 50,134 1038.15 5.2 10:14
21-11-2013 NSE 673,616 1032.40 69.54 10:39
18-11-2013 NSE 63,733 1068.00 6.81 09:18
18-11-2013 NSE 73,705 1068.00 7.87 09:20
18-11-2013 NSE 51,281 1068.20 5.48 09:18
18-11-2013 NSE 51,281 1068.20 5.48 09:18
18-11-2013 NSE 73,260 1068.55 7.83 09:18
18-11-2013 NSE 73,260 1068.55 7.83 09:18
18-11-2013 NSE 64,637 1068.65 6.91 09:18
18-11-2013 NSE 136,729 1069.35 14.62 09:22
18-11-2013 NSE 51,700 1069.35 5.53 09:22
18-11-2013 NSE 53,659 1069.45 5.74 09:22
18-11-2013 NSE 53,659 1069.45 5.74 09:22
18-11-2013 NSE 68,792 1069.60 7.36 09:23
18-11-2013 NSE 72,782 1070.00 7.79 09:24
18-11-2013 NSE 163,492 1070.40 17.5 09:21
18-11-2013 NSE 56,801 1070.40 6.08 09:24
18-11-2013 NSE 95,151 1070.50 10.19 09:23
18-11-2013 NSE 91,778 1070.50 9.82 09:24
18-11-2013 NSE 91,778 1070.50 9.82 09:24
18-11-2013 NSE 95,706 1070.50 10.25 09:24
18-11-2013 NSE 129,609 1070.60 13.88 09:19
18-11-2013 NSE 206,358 1070.85 22.1 09:18
18-11-2013 NSE 124,328 1070.85 13.31 09:23
18-11-2013 NSE 227,479 1070.90 24.36 09:20
18-11-2013 NSE 97,870 1070.90 10.48 09:20
18-11-2013 NSE 153,052 1070.90 16.39 09:22
18-11-2013 NSE 52,392 1070.90 5.61 09:23
18-11-2013 NSE 52,392 1070.90 5.61 09:23
18-11-2013 NSE 60,126 1070.90 6.44 09:24
18-11-2013 NSE 60,126 1070.90 6.44 09:24
18-11-2013 NSE 47,663 1070.90 5.1 09:24
18-11-2013 NSE 81,450 1070.95 8.72 09:23
18-11-2013 NSE 183,891 1071.00 19.69 09:21
18-11-2013 NSE 183,891 1071.00 19.69 09:21
18-11-2013 NSE 213,764 1071.00 22.89 09:22
18-11-2013 NSE 58,666 1071.00 6.28 09:22
18-11-2013 NSE 76,598 1071.00 8.2 09:23
18-11-2013 NSE 76,598 1071.00 8.2 09:23
18-11-2013 NSE 57,993 1071.00 6.21 09:23
18-11-2013 NSE 65,977 1071.00 7.07 09:23
18-11-2013 NSE 63,668 1071.00 6.82 09:23
18-11-2013 NSE 108,330 1071.00 11.6 09:23
18-11-2013 NSE 119,629 1071.00 12.81 09:23
18-11-2013 NSE 87,706 1071.00 9.39 09:23
18-11-2013 NSE 55,819 1071.05 5.98 09:23
18-11-2013 NSE 79,183 1071.05 8.48 09:23
18-11-2013 NSE 97,617 1071.05 10.46 09:23
18-11-2013 NSE 241,217 1071.10 25.84 09:18
18-11-2013 NSE 50,318 1071.15 5.39 09:23
18-11-2013 NSE 83,137 1071.15 8.91 09:23
18-11-2013 NSE 127,201 1071.25 13.63 09:23
18-11-2013 NSE 81,651 1071.30 8.75 09:23
18-11-2013 NSE 81,651 1071.30 8.75 09:23
18-11-2013 NSE 104,214 1071.50 11.17 09:22
18-11-2013 NSE 124,189 1071.55 13.31 09:23
18-11-2013 NSE 215,302 1072.10 23.08 09:22
18-11-2013 NSE 58,497 1072.10 6.27 09:22
18-11-2013 NSE 101,566 1072.25 10.89 09:24
18-11-2013 NSE 101,566 1072.25 10.89 09:24
18-11-2013 NSE 58,323 1072.35 6.25 09:23
18-11-2013 NSE 85,233 1073.50 9.15 09:24
18-11-2013 NSE 85,233 1073.50 9.15 09:24
18-11-2013 NSE 188,965 1075.50 20.32 09:20
18-11-2013 NSE 120,188 1076.70 12.94 09:20
18-11-2013 NSE 149,062 1076.70 16.05 09:20
18-11-2013 NSE 70,666 1077.05 7.61 09:52
18-11-2013 NSE 70,666 1077.05 7.61 09:52
18-11-2013 NSE 69,702 1077.50 7.51 09:49
18-11-2013 NSE 69,702 1077.50 7.51 09:49
18-11-2013 NSE 71,558 1077.50 7.71 09:50
18-11-2013 NSE 71,558 1077.50 7.71 09:50
18-11-2013 NSE 70,957 1077.50 7.65 09:52
18-11-2013 NSE 70,957 1077.50 7.65 09:52
18-11-2013 NSE 88,827 1077.55 9.57 09:50
18-11-2013 NSE 88,827 1077.55 9.57 09:51
18-11-2013 NSE 73,401 1077.55 7.91 09:52
18-11-2013 NSE 73,401 1077.55 7.91 09:52
18-11-2013 NSE 65,142 1077.60 7.02 09:47
18-11-2013 NSE 78,113 1077.60 8.42 09:47
18-11-2013 NSE 67,031 1077.60 7.22 09:49
18-11-2013 NSE 67,031 1077.60 7.22 09:49
18-11-2013 NSE 70,521 1077.60 7.6 09:51
18-11-2013 NSE 70,521 1077.60 7.6 09:51
18-11-2013 NSE 71,123 1077.60 7.66 09:52
18-11-2013 NSE 71,921 1077.60 7.75 09:52
18-11-2013 NSE 84,000 1077.65 9.05 09:50
18-11-2013 NSE 69,945 1077.75 7.54 10:08
18-11-2013 NSE 69,945 1077.75 7.54 10:08
18-11-2013 NSE 69,945 1077.75 7.54 10:08
18-11-2013 NSE 62,348 1077.80 6.72 10:09
18-11-2013 NSE 62,348 1077.80 6.72 10:09
18-11-2013 NSE 81,564 1078.00 8.79 09:52
18-11-2013 NSE 81,564 1078.00 8.79 09:52
18-11-2013 NSE 70,885 1078.00 7.64 09:52
18-11-2013 NSE 73,938 1078.05 7.97 09:49
18-11-2013 NSE 73,938 1078.05 7.97 09:49
18-11-2013 NSE 72,876 1078.10 7.86 09:49
18-11-2013 NSE 72,876 1078.10 7.86 09:50
18-11-2013 NSE 84,587 1078.35 9.12 09:28
18-11-2013 NSE 226,132 1078.35 24.38 09:28
18-11-2013 NSE 77,279 1078.40 8.33 09:48
18-11-2013 NSE 68,198 1078.40 7.35 09:48
18-11-2013 NSE 66,791 1078.40 7.2 09:51
18-11-2013 NSE 66,791 1078.40 7.2 09:51
18-11-2013 NSE 67,531 1078.55 7.28 09:49
18-11-2013 NSE 67,531 1078.55 7.28 09:49
18-11-2013 NSE 62,453 1078.55 6.74 09:51
18-11-2013 NSE 62,453 1078.55 6.74 09:51
18-11-2013 NSE 70,148 1078.55 7.57 09:54
18-11-2013 NSE 70,148 1078.55 7.57 09:54
18-11-2013 NSE 170,484 1078.60 18.39 09:27
18-11-2013 NSE 71,161 1078.65 7.68 09:50
18-11-2013 NSE 71,161 1078.65 7.68 09:51
18-11-2013 NSE 68,958 1078.65 7.44 09:52
18-11-2013 NSE 55,383 1078.70 5.97 09:52
18-11-2013 NSE 229,531 1079.00 24.77 09:23
18-11-2013 NSE 69,962 1079.00 7.55 09:26
18-11-2013 NSE 48,279 1079.00 5.21 09:27
18-11-2013 NSE 48,279 1079.00 5.21 09:27
18-11-2013 NSE 70,554 1079.00 7.61 09:48
18-11-2013 NSE 70,554 1079.00 7.61 09:48
18-11-2013 NSE 61,032 1079.00 6.59 09:49
18-11-2013 NSE 61,032 1079.00 6.59 09:50
18-11-2013 NSE 60,292 1079.00 6.51 09:50
18-11-2013 NSE 51,060 1079.05 5.51 09:24
18-11-2013 NSE 51,060 1079.05 5.51 09:24
18-11-2013 NSE 344,537 1079.15 37.18 09:23
18-11-2013 NSE 181,290 1079.15 19.56 09:23
18-11-2013 NSE 198,135 1079.15 21.38 09:23
18-11-2013 NSE 172,281 1079.15 18.59 09:23
18-11-2013 NSE 202,849 1079.15 21.89 09:23
18-11-2013 NSE 91,539 1079.20 9.88 09:24
18-11-2013 NSE 91,539 1079.20 9.88 09:24
18-11-2013 NSE 79,433 1079.25 8.57 09:47
18-11-2013 NSE 284,362 1079.30 30.69 09:23
18-11-2013 NSE 329,959 1079.30 35.61 09:23
18-11-2013 NSE 169,570 1079.30 18.3 09:23
18-11-2013 NSE 79,972 1079.30 8.63 09:27
18-11-2013 NSE 79,972 1079.30 8.63 09:27
18-11-2013 NSE 194,713 1079.45 21.02 09:23
18-11-2013 NSE 50,932 1079.45 5.5 09:29
18-11-2013 NSE 86,020 1079.45 9.29 09:29
18-11-2013 NSE 270,176 1079.60 29.17 09:22
18-11-2013 NSE 398,847 1079.90 43.07 09:22
18-11-2013 NSE 396,429 1080.15 42.82 09:22
18-11-2013 NSE 332,193 1080.15 35.88 09:22
18-11-2013 NSE 186,639 1080.35 20.16 09:22
18-11-2013 NSE 229,966 1080.35 24.84 09:28
18-11-2013 NSE 229,966 1080.35 24.84 09:28
18-11-2013 NSE 290,137 1080.40 31.35 09:20
18-11-2013 NSE 245,046 1080.70 26.48 09:22
18-11-2013 NSE 401,851 1080.70 43.43 09:22
18-11-2013 NSE 134,260 1080.70 14.51 09:28
18-11-2013 NSE 144,348 1080.70 15.6 09:28
18-11-2013 NSE 142,120 1080.85 15.36 09:29
18-11-2013 NSE 323,781 1080.90 35 09:22
18-11-2013 NSE 52,464 1080.90 5.67 09:27
18-11-2013 NSE 52,464 1080.90 5.67 09:27
18-11-2013 NSE 174,948 1080.95 18.91 09:22
18-11-2013 NSE 146,931 1080.95 15.88 09:26
18-11-2013 NSE 146,931 1080.95 15.88 09:26
18-11-2013 NSE 311,196 1081.00 33.64 09:21
18-11-2013 NSE 176,335 1081.00 19.06 09:21
18-11-2013 NSE 108,405 1081.00 11.72 09:25
18-11-2013 NSE 57,343 1081.00 6.2 09:26
18-11-2013 NSE 116,625 1081.00 12.61 09:29
18-11-2013 NSE 123,881 1081.05 13.39 09:25
18-11-2013 NSE 124,166 1081.10 13.42 09:24
18-11-2013 NSE 106,603 1081.10 11.52 09:26
18-11-2013 NSE 106,603 1081.10 11.52 09:26
18-11-2013 NSE 105,513 1081.20 11.41 09:24
18-11-2013 NSE 105,513 1081.20 11.41 09:24
18-11-2013 NSE 104,039 1081.20 11.25 09:27
18-11-2013 NSE 67,230 1081.25 7.27 09:27
18-11-2013 NSE 208,435 1081.45 22.54 09:21
18-11-2013 NSE 157,979 1081.45 17.08 09:22
18-11-2013 NSE 239,695 1081.80 25.93 09:21
18-11-2013 NSE 49,949 1082.05 5.4 09:24
18-11-2013 NSE 49,949 1082.05 5.4 09:24
18-11-2013 NSE 81,773 1083.75 8.86 09:24
18-11-2013 NSE 59,873 1083.75 6.49 09:24
18-11-2013 NSE 59,873 1083.75 6.49 09:24
18-11-2013 NSE 121,025 1084.65 13.13 09:24
18-11-2013 NSE 121,025 1084.65 13.13 09:24
18-11-2013 NSE 66,411 1085.35 7.21 09:25
18-11-2013 NSE 66,411 1085.35 7.21 09:25
11-11-2013 NSE 50,159 1046.20 5.25 12:49
11-11-2013 NSE 50,159 1046.20 5.25 12:49
11-11-2013 NSE 50,105 1046.30 5.24 12:49
11-11-2013 NSE 50,105 1046.30 5.24 12:49
08-11-2013 NSE 1,789,742 1046.25 187.25 12:52
08-11-2013 NSE 94,337 1050.00 9.91 11:47
08-11-2013 NSE 94,337 1050.00 9.91 11:47
01-11-2013 NSE 181,786 1120.95 20.38 09:24
31-10-2013 NSE 50,028 1107.35 5.54 14:00
31-10-2013 NSE 50,028 1107.35 5.54 14:00
31-10-2013 NSE 50,145 1108.00 5.56 14:00
31-10-2013 NSE 50,145 1108.00 5.56 14:00
31-10-2013 NSE 54,196 1121.00 6.08 15:28
31-10-2013 NSE 47,803 1121.55 5.36 15:28
31-10-2013 NSE 58,933 1121.95 6.61 15:28
31-10-2013 NSE 61,467 1122.00 6.9 15:28
31-10-2013 NSE 47,260 1122.20 5.3 15:28
30-10-2013 BSE 50,000 1101.00 5.51 12:50
30-10-2013 BSE 50,000 1101.00 5.51 12:50
30-10-2013 BSE 50,000 1102.50 5.51 12:31
30-10-2013 BSE 50,000 1102.50 5.51 12:31
30-10-2013 NSE 50,627 1098.50 5.56 13:11
30-10-2013 NSE 50,627 1098.50 5.56 13:11
30-10-2013 NSE 50,162 1098.50 5.51 13:11
30-10-2013 NSE 49,008 1100.50 5.39 12:55
30-10-2013 NSE 49,008 1100.50 5.39 12:55
29-10-2013 BSE 100,000 1008.25 10.08 10:06
28-10-2013 NSE 50,100 1035.00 5.19 09:45
28-10-2013 NSE 50,100 1035.00 5.19 09:45
18-10-2013 BSE 100,055 1002.00 10.03 14:17
17-10-2013 NSE 100,000 967.00 9.67 10:56
17-10-2013 NSE 100,000 967.00 9.67 10:56
14-10-2013 NSE 57,628 992.20 5.72 09:24
20-09-2013 NSE 55,028 1000.00 5.5 11:01
20-09-2013 NSE 55,028 1000.00 5.5 11:01
19-09-2013 NSE 109,108 1037.00 11.31 14:46
19-09-2013 NSE 109,108 1037.00 11.31 14:46
19-09-2013 NSE 74,573 1037.75 7.74 15:09
19-09-2013 NSE 74,573 1037.75 7.74 15:09
19-09-2013 NSE 50,584 1037.85 5.25 14:34
19-09-2013 NSE 50,584 1037.85 5.25 14:34
19-09-2013 NSE 80,008 1038.40 8.31 15:20
19-09-2013 NSE 80,008 1038.40 8.31 15:20
19-09-2013 NSE 50,912 1038.50 5.29 15:17
19-09-2013 NSE 50,912 1038.50 5.29 15:17
19-09-2013 NSE 51,757 1038.85 5.38 13:54
19-09-2013 NSE 51,757 1038.85 5.38 13:54
19-09-2013 NSE 50,026 1039.45 5.2 14:39
19-09-2013 NSE 50,026 1039.45 5.2 14:39
19-09-2013 NSE 51,088 1039.65 5.31 14:07
19-09-2013 NSE 51,088 1039.65 5.31 14:07
18-09-2013 NSE 100,001 970.40 9.7 13:34
18-09-2013 NSE 100,001 970.40 9.7 13:34
16-09-2013 NSE 100,106 969.55 9.71 14:55
16-09-2013 NSE 100,106 969.55 9.71 14:55
16-09-2013 NSE 100,098 969.75 9.71 15:14
16-09-2013 NSE 100,098 969.75 9.71 15:14
16-09-2013 NSE 88,558 972.00 8.61 09:19
16-09-2013 NSE 69,912 972.90 6.8 09:19
16-09-2013 NSE 61,287 974.95 5.98 09:19
16-09-2013 NSE 89,558 975.00 8.73 09:16
11-09-2013 NSE 369,098 970.20 35.81 15:01
10-09-2013 NSE 68,482 974.60 6.67 11:06
10-09-2013 NSE 68,482 974.60 6.67 11:06
06-09-2013 NSE 111,285 912.90 10.16 09:23
06-09-2013 NSE 157,579 913.30 14.39 09:23
06-09-2013 NSE 57,661 913.95 5.27 09:23
06-09-2013 NSE 129,747 914.15 11.86 09:23
06-09-2013 NSE 65,926 915.05 6.03 09:23
06-09-2013 NSE 67,088 931.85 6.25 10:58
06-09-2013 NSE 67,088 931.85 6.25 10:58
06-09-2013 NSE 100,824 934.70 9.42 13:47
06-09-2013 NSE 100,824 934.70 9.42 13:47
06-09-2013 NSE 97,995 935.95 9.17 11:28
06-09-2013 NSE 100,341 941.00 9.44 12:43
06-09-2013 NSE 100,341 941.00 9.44 12:43
06-09-2013 NSE 59,554 956.45 5.7 15:21
06-09-2013 NSE 56,490 956.50 5.4 15:21
06-09-2013 NSE 65,020 956.50 6.22 15:21
06-09-2013 NSE 56,292 959.20 5.4 15:25
05-09-2013 NSE 61,023 869.75 5.31 09:16
05-09-2013 NSE 92,764 874.80 8.11 10:23
05-09-2013 NSE 92,764 874.80 8.11 10:23
05-09-2013 NSE 100,212 875.00 8.77 10:44
05-09-2013 NSE 100,212 875.00 8.77 10:44
05-09-2013 NSE 131,954 877.80 11.58 09:17
05-09-2013 NSE 65,289 878.75 5.74 11:38
05-09-2013 NSE 65,289 878.75 5.74 11:38
05-09-2013 NSE 67,509 880.50 5.94 09:19
05-09-2013 NSE 62,891 880.50 5.54 09:19
05-09-2013 NSE 90,459 881.80 7.98 09:31
05-09-2013 NSE 217,005 882.00 19.14 09:40
05-09-2013 NSE 56,958 882.00 5.02 09:54
05-09-2013 NSE 230,134 882.25 20.3 09:41
05-09-2013 NSE 103,103 882.30 9.1 09:50
05-09-2013 NSE 246,938 882.50 21.79 09:41
05-09-2013 NSE 108,733 882.50 9.6 09:51
05-09-2013 NSE 100,383 882.50 8.86 10:05
05-09-2013 NSE 100,383 882.50 8.86 10:05
05-09-2013 NSE 100,128 882.55 8.84 09:50
05-09-2013 NSE 102,181 882.55 9.02 09:51
05-09-2013 NSE 204,645 882.65 18.06 09:31
05-09-2013 NSE 229,171 882.65 20.23 09:41
05-09-2013 NSE 104,967 882.75 9.27 09:50
05-09-2013 NSE 230,304 882.80 20.33 09:41
05-09-2013 NSE 218,035 883.10 19.25 09:40
05-09-2013 NSE 224,174 883.15 19.8 09:40
05-09-2013 NSE 221,052 883.20 19.52 09:40
05-09-2013 NSE 205,345 883.30 18.14 09:31
05-09-2013 NSE 203,669 883.35 17.99 09:31
05-09-2013 NSE 235,770 883.45 20.83 09:40
05-09-2013 NSE 231,646 883.50 20.47 09:40
05-09-2013 NSE 201,220 883.80 17.78 09:40
05-09-2013 NSE 209,365 883.80 18.5 09:40
05-09-2013 NSE 133,957 884.00 11.84 09:30
05-09-2013 NSE 104,101 884.10 9.2 09:29
05-09-2013 NSE 124,861 884.15 11.04 09:29
05-09-2013 NSE 93,864 884.90 8.31 09:29
05-09-2013 NSE 56,715 884.90 5.02 09:30
05-09-2013 NSE 64,726 885.25 5.73 09:29
05-09-2013 NSE 97,677 885.80 8.65 09:29
05-09-2013 NSE 60,074 888.50 5.34 15:28
05-09-2013 NSE 68,184 889.25 6.06 09:29
05-09-2013 NSE 82,251 890.75 7.33 09:28
05-09-2013 NSE 65,807 891.55 5.87 09:28
05-09-2013 NSE 60,177 894.20 5.38 09:28
05-09-2013 NSE 74,933 894.55 6.7 09:26
05-09-2013 NSE 512,917 895.05 45.91 09:26
05-09-2013 NSE 56,371 895.15 5.05 09:25
05-09-2013 NSE 494,905 895.20 44.3 09:26
05-09-2013 NSE 56,660 895.20 5.07 09:26
05-09-2013 NSE 484,499 895.60 43.39 09:24
05-09-2013 NSE 106,661 896.00 9.56 09:28
05-09-2013 NSE 467,826 896.30 41.93 09:26
05-09-2013 NSE 72,434 896.35 6.49 09:25
05-09-2013 NSE 82,671 896.95 7.42 09:24
05-09-2013 NSE 469,336 896.95 42.1 09:24
05-09-2013 NSE 310,542 897.05 27.86 09:24
30-08-2013 NSE 70,428 812.75 5.72 15:29
30-08-2013 NSE 69,325 818.00 5.67 15:29
30-08-2013 NSE 114,546 818.00 9.37 15:29
29-08-2013 NSE 98,026 807.75 7.92 15:22
29-08-2013 NSE 65,253 808.00 5.27 15:21
29-08-2013 NSE 70,218 808.05 5.67 15:23
29-08-2013 NSE 82,176 808.10 6.64 15:22
29-08-2013 NSE 79,090 808.35 6.39 15:23
29-08-2013 NSE 65,614 809.15 5.31 15:23
29-08-2013 NSE 62,119 809.30 5.03 15:24
29-08-2013 NSE 110,956 809.50 8.98 15:29
29-08-2013 NSE 103,773 809.55 8.4 15:24
29-08-2013 NSE 97,027 809.55 7.85 15:29
29-08-2013 NSE 80,442 809.75 6.51 15:24
29-08-2013 NSE 86,332 809.90 6.99 15:25
29-08-2013 NSE 84,383 810.00 6.84 15:29
29-08-2013 NSE 91,843 811.10 7.45 15:26
29-08-2013 NSE 91,685 811.15 7.44 15:26
29-08-2013 NSE 79,654 811.20 6.46 15:26
29-08-2013 NSE 82,207 811.50 6.67 15:26
29-08-2013 NSE 77,173 811.85 6.27 15:27
29-08-2013 NSE 61,579 812.05 5 15:28
29-08-2013 NSE 109,372 812.20