Moneycontrol
Get App

You are Here : Intraday Bulk Deals

Intraday Large Deals for "Infosys"

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


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

Search Large Deals for another company

Company Name

All Large Deals on :

Deal Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
29-05-2020 NSE 88,396 690.05 6.10 15:27
29-05-2020 NSE 91,084 690.70 6.29 15:27
29-05-2020 NSE 85,722 690.00 5.91 15:26
29-05-2020 NSE 109,172 690.00 7.53 15:26
29-05-2020 NSE 81,268 689.95 5.61 15:25
29-05-2020 NSE 99,959 689.35 6.89 15:24
29-05-2020 NSE 83,005 689.30 5.72 15:22
29-05-2020 NSE 83,811 689.30 5.78 15:21
29-05-2020 NSE 75,707 689.35 5.22 15:20
29-05-2020 NSE 95,936 689.30 6.61 15:18
29-05-2020 NSE 76,026 689.35 5.24 15:18
29-05-2020 NSE 87,785 689.30 6.05 15:17
29-05-2020 NSE 93,609 689.35 6.45 15:15
29-05-2020 NSE 72,781 689.50 5.02 15:14
29-05-2020 NSE 110,386 689.45 7.61 15:13
29-05-2020 NSE 91,857 689.50 6.33 15:13
29-05-2020 NSE 118,359 689.55 8.16 15:12
29-05-2020 NSE 82,074 689.60 5.66 15:11
29-05-2020 NSE 76,058 689.70 5.25 15:10
29-05-2020 NSE 92,380 689.85 6.37 15:10
29-05-2020 NSE 78,186 690.05 5.40 15:09
29-05-2020 NSE 92,782 690.05 6.40 15:09
29-05-2020 NSE 108,446 693.40 7.52 15:06
29-05-2020 NSE 127,491 693.60 8.84 15:05
29-05-2020 NSE 89,292 693.60 6.19 15:05
29-05-2020 NSE 92,672 693.80 6.43 15:03
29-05-2020 NSE 94,005 693.75 6.52 15:03
29-05-2020 NSE 98,505 693.85 6.83 15:02
29-05-2020 NSE 91,491 693.00 6.34 15:01
29-05-2020 NSE 125,990 691.50 8.71 15:00
29-05-2020 NSE 105,205 692.80 7.29 15:00
28-05-2020 BSE 200,055 693.35 13.87 10:08
28-05-2020 BSE 141,299 696.50 9.84 11:58
28-05-2020 NSE 473,861 694.15 32.89 10:03
27-05-2020 NSE 76,662 698.80 5.36 14:14
27-05-2020 BSE 335,628 697.35 23.41 14:18
27-05-2020 BSE 595,981 699.00 41.66 14:14
22-05-2020 NSE 88,533 686.30 6.08 10:58
22-05-2020 NSE 73,636 690.00 5.08 11:02
21-05-2020 NSE 202,958 672.10 13.64 15:23
15-05-2020 NSE 100,000 651.00 6.51 12:01
14-05-2020 NSE 77,025 654.60 5.04 14:27
14-05-2020 NSE 106,050 660.35 7 11:35
14-05-2020 NSE 100,270 664.20 6.66 11:31
12-05-2020 NSE 90,624 689.05 6.24 15:10
06-05-2020 NSE 100,050 664.45 6.65 14:58
06-05-2020 NSE 201,674 665.45 13.42 14:56
05-05-2020 NSE 110,212 684.00 7.54 11:16
04-05-2020 NSE 102,040 681.50 6.95 13:42
04-05-2020 NSE 100,725 688.30 6.93 11:27
30-04-2020 NSE 86,771 716.00 6.21 09:46
29-04-2020 NSE 522,437 670.00 35 12:13
29-04-2020 NSE 202,899 672.40 13.64 14:25
23-04-2020 NSE 83,350 660.55 5.51 13:52
23-04-2020 BSE 1,070,542 641.85 68.71 09:42
20-04-2020 NSE 123,797 659.95 8.17 11:08
20-04-2020 NSE 86,399 661.00 5.71 11:10
16-04-2020 NSE 100,418 609.50 6.12 09:28
16-04-2020 NSE 161,176 610.25 9.84 10:01
16-04-2020 NSE 370,997 619.90 23 09:21
16-04-2020 NSE 81,287 621.55 5.05 10:25
16-04-2020 NSE 418,013 628.00 26.25 13:20
16-04-2020 NSE 96,627 629.70 6.08 12:54
15-04-2020 BSE 100,325 647.00 6.49 12:11
13-04-2020 NSE 264,801 640.05 16.95 12:30
09-04-2020 NSE 107,552 635.05 6.83 15:25
09-04-2020 NSE 197,920 644.55 12.76 10:11
07-04-2020 NSE 248,581 619.95 15.41 09:39
07-04-2020 NSE 196,287 622.55 12.22 11:05
07-04-2020 NSE 102,491 644.25 6.6 15:12
03-04-2020 NSE 106,957 599.40 6.41 10:17
01-04-2020 NSE 104,253 614.00 6.4 11:29
01-04-2020 NSE 101,527 614.50 6.24 11:37
01-04-2020 BSE 271,904 604.30 16.43 15:08
31-03-2020 BSE 425,528 658.00 28 10:34
31-03-2020 BSE 126,750 658.65 8.35 10:34
31-03-2020 BSE 499,564 659.85 32.96 10:42
31-03-2020 NSE 487,080 645.25 31.43 15:02
31-03-2020 NSE 140,924 647.75 9.13 14:59
30-03-2020 NSE 241,930 641.10 15.51 13:32
30-03-2020 NSE 234,207 641.20 15.02 13:34
30-03-2020 NSE 438,987 641.90 28.18 11:33
30-03-2020 BSE 534,037 635.25 33.92 14:32
27-03-2020 BSE 184,385 650.65 12 11:54
27-03-2020 NSE 214,715 649.05 13.94 13:45
27-03-2020 NSE 206,564 649.55 13.42 13:43
27-03-2020 NSE 165,108 650.00 10.73 13:39
27-03-2020 NSE 100,321 650.30 6.52 13:40
27-03-2020 NSE 224,296 653.65 14.66 10:59
27-03-2020 NSE 127,266 655.35 8.34 14:05
26-03-2020 NSE 658,861 638.00 42.04 12:38
26-03-2020 NSE 422,388 640.20 27.04 09:41
26-03-2020 NSE 106,668 644.55 6.88 15:23
25-03-2020 NSE 305,402 606.35 18.52 15:07
25-03-2020 NSE 101,678 606.45 6.17 15:09
25-03-2020 NSE 100,469 617.15 6.2 14:20
25-03-2020 NSE 100,090 617.35 6.18 14:20
25-03-2020 NSE 103,727 618.00 6.41 14:20
25-03-2020 NSE 102,978 618.25 6.37 14:20
24-03-2020 NSE 261,358 560.90 14.66 10:19
23-03-2020 NSE 132,352 539.95 7.15 09:15
20-03-2020 NSE 104,245 585.45 6.1 15:14
20-03-2020 NSE 100,154 586.05 5.87 15:13
20-03-2020 NSE 243,204 587.80 14.3 15:20
20-03-2020 BSE 900,140 587.45 52.88 14:27
19-03-2020 BSE 655,287 548.80 35.96 14:31
17-03-2020 BSE 190,000 579.00 11 14:05
17-03-2020 NSE 104,326 568.35 5.93 11:30
12-03-2020 NSE 204,500 647.45 13.24 13:56
12-03-2020 NSE 97,193 648.20 6.3 10:56
12-03-2020 NSE 96,115 651.15 6.26 10:47
12-03-2020 BSE 400,000 647.30 25.89 14:05
11-03-2020 NSE 503,693 689.70 34.74 13:50
09-03-2020 BSE 203,000 702.05 14.25 14:05
06-03-2020 BSE 77,868 730.20 5.69 14:05
06-03-2020 BSE 180,120 734.30 13.23 14:06
06-03-2020 NSE 72,462 734.15 5.32 14:05
06-03-2020 NSE 239,224 737.60 17.65 11:09
06-03-2020 NSE 521,672 739.00 38.55 11:13
04-03-2020 NSE 105,878 748.05 7.92 11:31
04-03-2020 NSE 431,636 750.95 32.41 10:02
04-03-2020 NSE 75,000 751.05 5.63 10:25
04-03-2020 NSE 106,736 751.75 8.02 10:05
04-03-2020 NSE 307,139 752.30 23.11 10:12
04-03-2020 BSE 119,456 746.55 8.92 09:35
04-03-2020 BSE 240,000 752.45 18.06 14:11
02-03-2020 NSE 69,001 743.10 5.13 15:05
29-02-2020 NSE 69,558 735.80 5.12 12:59
28-02-2020 BSE 200,000 739.20 14.78 14:06
27-02-2020 BSE 77,958 777.20 6.06 13:28
26-02-2020 NSE 170,982 796.95 13.63 13:13
25-02-2020 BSE 99,805 798.35 7.97 10:57
25-02-2020 BSE 168,240 801.50 13.48 09:33
20-02-2020 BSE 187,469 799.50 14.99 14:08
20-02-2020 BSE 148,924 803.45 11.97 09:17
20-02-2020 NSE 83,904 801.80 6.73 13:26
20-02-2020 NSE 80,298 805.00 6.46 11:30
19-02-2020 NSE 155,773 799.85 12.46 15:04
14-02-2020 BSE 288,003 787.30 22.67 14:05
06-02-2020 BSE 400,408 774.10 31 13:21
06-02-2020 BSE 170,992 776.00 13.27 11:45
06-02-2020 NSE 71,682 770.50 5.52 15:19
06-02-2020 NSE 91,894 771.15 7.09 14:54
06-02-2020 NSE 104,718 771.30 8.08 14:59
06-02-2020 NSE 103,771 776.50 8.06 10:19
06-02-2020 NSE 117,983 780.50 9.21 10:05
05-02-2020 NSE 81,544 775.75 6.33 10:31
05-02-2020 NSE 105,024 776.00 8.15 13:05
05-02-2020 NSE 115,232 777.30 8.96 13:47
05-02-2020 BSE 194,517 782.45 15.22 14:46
03-02-2020 NSE 104,290 768.00 8.01 12:49
29-01-2020 NSE 122,882 789.75 9.7 09:34
29-01-2020 NSE 590,043 790.00 46.61 15:25
29-01-2020 BSE 158,394 788.15 12.48 12:56
29-01-2020 BSE 72,808 788.85 5.74 13:49
28-01-2020 BSE 141,027 776.90 10.96 14:04
28-01-2020 BSE 148,686 776.95 11.55 14:37
28-01-2020 BSE 149,145 777.05 11.59 14:21
28-01-2020 NSE 107,743 774.00 8.34 11:00
24-01-2020 NSE 82,321 774.30 6.37 11:23
24-01-2020 BSE 117,442 775.00 9.1 13:25
24-01-2020 BSE 300,154 775.60 23.28 13:22
23-01-2020 NSE 78,298 777.00 6.08 12:55
23-01-2020 NSE 245,944 778.00 19.13 12:59
23-01-2020 NSE 184,925 779.20 14.41 09:15
23-01-2020 NSE 134,633 780.30 10.51 12:01
23-01-2020 NSE 131,030 780.50 10.23 11:40
23-01-2020 NSE 126,070 781.05 9.85 11:46
23-01-2020 NSE 200,018 781.25 15.63 11:46
23-01-2020 NSE 98,789 782.35 7.73 14:58
22-01-2020 NSE 611,202 767.05 46.88 13:26
22-01-2020 NSE 250,888 770.05 19.32 15:02
22-01-2020 NSE 100,721 770.10 7.76 12:50
21-01-2020 NSE 250,829 764.00 19.16 13:31
20-01-2020 NSE 306,650 765.25 23.47 14:02
14-01-2020 NSE 93,179 772.90 7.2 14:01
13-01-2020 NSE 71,496 756.00 5.41 09:15
13-01-2020 NSE 66,159 757.10 5.01 09:15
13-01-2020 NSE 101,902 760.60 7.75 09:22
13-01-2020 NSE 67,550 761.30 5.14 09:22
13-01-2020 NSE 77,128 765.00 5.9 09:40
13-01-2020 NSE 80,713 767.10 6.19 09:54
13-01-2020 NSE 67,560 768.45 5.19 09:45
13-01-2020 NSE 70,512 770.15 5.43 12:14
13-01-2020 NSE 274,730 770.80 21.18 10:29
13-01-2020 NSE 736,263 771.15 56.78 13:20
13-01-2020 NSE 130,735 771.70 10.09 11:50
13-01-2020 NSE 101,479 772.85 7.84 15:17
13-01-2020 NSE 69,897 773.00 5.4 15:11
13-01-2020 NSE 75,561 773.10 5.84 11:34
13-01-2020 NSE 64,780 773.75 5.01 15:11
13-01-2020 NSE 80,728 774.00 6.25 10:42
13-01-2020 NSE 76,727 774.00 5.94 10:45
13-01-2020 NSE 75,005 774.10 5.81 14:00
13-01-2020 NSE 66,973 774.60 5.19 11:01
13-01-2020 NSE 78,869 775.35 6.12 15:00
10-01-2020 NSE 101,799 736.60 7.5 11:14
10-01-2020 NSE 70,294 740.70 5.21 11:38
09-01-2020 NSE 1,610,085 722.50 116.33 14:58
09-01-2020 BSE 123,283 725.90 8.95 11:02
08-01-2020 NSE 100,356 710.15 7.13 11:27
08-01-2020 NSE 76,585 711.20 5.45 11:14
08-01-2020 NSE 132,281 724.80 9.59 10:02
08-01-2020 NSE 74,612 725.00 5.41 10:02
02-01-2020 NSE 1,048,986 731.40 76.72 14:59
02-01-2020 NSE 474,566 732.60 34.77 13:26
01-01-2020 NSE 79,706 737.00 5.87 12:10
30-12-2019 NSE 118,716 731.95 8.69 11:25
30-12-2019 BSE 301,862 731.65 22.09 11:25
27-12-2019 NSE 71,780 732.00 5.25 10:52
18-12-2019 NSE 72,851 729.25 5.31 12:14
18-12-2019 NSE 2,015,389 734.00 147.93 11:22
18-12-2019 NSE 307,092 734.50 22.56 11:31
17-12-2019 NSE 79,129 724.00 5.73 11:41
17-12-2019 NSE 80,563 728.45 5.87 10:47
17-12-2019 BSE 199,232 719.10 14.33 09:28
13-12-2019 BSE 184,804 707.60 13.08 09:55
12-12-2019 BSE 1,219,790 700.70 85.47 12:53
12-12-2019 NSE 183,756 700.25 12.87 12:53
12-12-2019 NSE 98,656 701.20 6.92 12:44
09-12-2019 NSE 101,121 717.70 7.26 10:03
09-12-2019 NSE 89,772 721.00 6.47 10:25
06-12-2019 NSE 122,464 715.35 8.76 12:37
06-12-2019 NSE 115,331 719.80 8.3 12:50
05-12-2019 NSE 152,999 715.30 10.94 13:17
05-12-2019 BSE 452,791 715.55 32.4 13:17
04-12-2019 NSE 153,857 708.50 10.9 14:18
04-12-2019 NSE 210,835 710.20 14.97 14:27
02-12-2019 NSE 76,954 692.80 5.33 15:09
02-12-2019 NSE 152,965 694.00 10.62 11:59
02-12-2019 NSE 105,680 694.45 7.34 10:20
02-12-2019 BSE 186,049 691.85 12.87 14:03
02-12-2019 BSE 213,005 691.85 14.74 14:04
02-12-2019 BSE 310,723 691.90 21.5 13:56
02-12-2019 BSE 109,203 692.60 7.56 11:12
26-11-2019 NSE 129,439 686.20 8.88 15:20
26-11-2019 NSE 211,919 686.30 14.54 15:20
26-11-2019 NSE 81,703 686.75 5.61 15:26
26-11-2019 NSE 94,631 687.05 6.5 15:27
26-11-2019 NSE 84,780 689.25 5.84 15:20
26-11-2019 NSE 86,447 689.25 5.96 15:21
26-11-2019 NSE 100,035 689.45 6.9 15:13
26-11-2019 NSE 74,659 689.45 5.15 15:25
26-11-2019 NSE 152,151 689.55 10.49 15:12
26-11-2019 NSE 101,077 689.55 6.97 15:24
26-11-2019 NSE 73,395 689.65 5.06 15:23
26-11-2019 NSE 119,108 690.20 8.22 15:22
26-11-2019 NSE 109,943 692.70 7.62 15:10
26-11-2019 NSE 73,933 692.80 5.12 15:08
26-11-2019 NSE 74,353 693.00 5.15 15:06
26-11-2019 NSE 81,330 696.55 5.67 15:04
26-11-2019 NSE 83,183 696.80 5.8 15:03
26-11-2019 NSE 91,937 696.85 6.41 15:02
26-11-2019 NSE 85,623 696.90 5.97 15:00
26-11-2019 NSE 88,448 696.90 6.16 15:01
26-11-2019 NSE 110,868 697.10 7.73 15:00
21-11-2019 NSE 307,848 714.50 22 10:20
21-11-2019 NSE 134,210 714.65 9.59 13:13
21-11-2019 NSE 166,200 714.90 11.88 13:34
21-11-2019 NSE 94,292 717.25 6.76 14:52
18-11-2019 NSE 308,540 702.35 21.67 09:30
18-11-2019 NSE 151,366 703.80 10.65 14:19
18-11-2019 NSE 74,089 704.25 5.22 15:09
18-11-2019 NSE 203,786 704.90 14.36 14:59
18-11-2019 NSE 76,125 705.00 5.37 14:55
18-11-2019 NSE 203,996 705.00 14.38 15:20
18-11-2019 NSE 189,399 705.60 13.36 15:24
15-11-2019 NSE 82,137 703.45 5.78 15:14
15-11-2019 NSE 74,299 704.45 5.23 15:00
14-11-2019 NSE 76,411 706.15 5.4 09:33
08-11-2019 NSE 138,012 713.90 9.85 10:23
06-11-2019 NSE 85,364 706.20 6.03 11:14
06-11-2019 NSE 75,000 712.30 5.34 15:55
06-11-2019 NSE 139,534 713.45 9.96 11:55
05-11-2019 NSE 113,542 694.25 7.88 13:10
05-11-2019 NSE 213,343 696.90 14.87 12:01
05-11-2019 NSE 135,976 708.30 9.63 13:56
05-11-2019 NSE 94,095 714.10 6.72 11:57
05-11-2019 NSE 70,978 720.25 5.11 11:16
05-11-2019 NSE 79,996 723.45 5.79 11:24
05-11-2019 NSE 100,272 724.25 7.26 11:17
04-11-2019 NSE 71,821 725.30 5.21 11:18
04-11-2019 NSE 87,747 725.45 6.37 11:18
04-11-2019 NSE 76,549 728.00 5.57 11:20
04-11-2019 NSE 133,848 730.20 9.77 11:20
31-10-2019 NSE 90,984 689.40 6.27 12:02
31-10-2019 NSE 153,608 689.95 10.6 11:21
31-10-2019 NSE 100,573 691.85 6.96 12:38
30-10-2019 NSE 86,460 663.25 5.73 13:32
30-10-2019 NSE 82,063 664.25 5.45 13:30
30-10-2019 NSE 474,012 665.90 31.56 12:42
30-10-2019 NSE 356,312 666.10 23.73 12:50
29-10-2019 NSE 297,021 648.85 19.27 11:42
29-10-2019 NSE 577,213 649.80 37.51 11:20
29-10-2019 NSE 197,417 650.00 12.83 12:06
29-10-2019 NSE 1,051,442 650.80 68.43 10:44
29-10-2019 NSE 79,501 651.20 5.18 09:30
29-10-2019 NSE 954,629 651.80 62.22 09:30
29-10-2019 BSE 154,862 648.35 10.04 11:46
29-10-2019 BSE 107,532 648.70 6.98 12:38
29-10-2019 BSE 206,982 650.00 13.45 11:20
25-10-2019 NSE 92,353 640.15 5.91 12:24
25-10-2019 NSE 128,479 642.00 8.25 11:54
25-10-2019 NSE 100,727 642.10 6.47 12:04
25-10-2019 NSE 206,557 644.35 13.31 11:51
25-10-2019 NSE 310,172 644.95 20 11:20
25-10-2019 NSE 204,037 645.10 13.16 11:34
25-10-2019 NSE 162,043 645.20 10.46 10:13
25-10-2019 NSE 215,955 647.00 13.97 10:00
24-10-2019 NSE 82,656 650.55 5.38 09:15
23-10-2019 NSE 185,779 623.85 11.59 09:18
23-10-2019 NSE 83,833 631.15 5.29 09:23
23-10-2019 NSE 85,415 631.70 5.4 09:24
23-10-2019 NSE 83,124 639.65 5.32 09:41
23-10-2019 NSE 87,295 640.80 5.59 09:49
23-10-2019 NSE 86,254 644.95 5.56 09:57
23-10-2019 NSE 277,125 644.95 17.87 10:23
23-10-2019 NSE 106,650 648.00 6.91 14:47
23-10-2019 NSE 98,126 648.90 6.37 14:47
23-10-2019 NSE 127,624 649.85 8.29 11:22
23-10-2019 NSE 506,180 650.00 32.9 10:39
23-10-2019 NSE 992,955 650.00 64.54 10:44
23-10-2019 NSE 1,000,895 650.00 65.06 10:45
23-10-2019 NSE 485,512 650.00 31.56 12:41
23-10-2019 NSE 178,436 650.20 11.6 10:38
23-10-2019 NSE 502,292 650.30 32.66 10:45
23-10-2019 NSE 108,379 650.60 7.05 10:07
23-10-2019 NSE 143,320 651.65 9.34 10:27
23-10-2019 NSE 80,505 653.25 5.26 13:34
23-10-2019 BSE 1,000,444 619.25 61.95 09:16
23-10-2019 BSE 1,001,635 623.90 62.49 09:18
22-10-2019 BSE 121,567 643.00 7.82 15:18
22-10-2019 BSE 84,402 650.00 5.49 09:36
22-10-2019 BSE 93,482 652.50 6.1 09:36
22-10-2019 BSE 200,000 652.90 13.06 14:11
22-10-2019 BSE 97,025 655.00 6.36 09:34
22-10-2019 BSE 99,088 655.00 6.49 09:35
22-10-2019 BSE 97,628 655.25 6.4 09:34
22-10-2019 BSE 400,094 655.45 26.22 12:08
22-10-2019 BSE 500,453 655.50 32.8 12:07
22-10-2019 BSE 580,186 655.60 38.04 12:06
22-10-2019 BSE 180,000 656.20 11.81 13:36
22-10-2019 BSE 264,215 657.25 17.37 11:32
22-10-2019 BSE 96,133 658.95 6.33 09:35
22-10-2019 BSE 445,175 659.20 29.35 12:18
22-10-2019 BSE 100,103 660.00 6.61 09:34
22-10-2019 BSE 103,634 660.20 6.84 09:34
22-10-2019 BSE 80,753 660.85 5.34 09:34
22-10-2019 BSE 107,375 661.90 7.11 09:34
22-10-2019 BSE 97,099 664.00 6.45 09:34
22-10-2019 BSE 111,642 664.45 7.42 09:54
22-10-2019 BSE 114,304 665.00 7.6 09:34
22-10-2019 BSE 478,960 665.05 31.85 09:54
22-10-2019 BSE 125,059 665.70 8.33 09:34
22-10-2019 BSE 350,212 667.00 23.36 10:17
22-10-2019 BSE 123,282 668.00 8.24 09:34
22-10-2019 BSE 133,356 668.30 8.91 09:34
22-10-2019 NSE 101,814 640.00 6.52 15:27
22-10-2019 NSE 114,305 644.05 7.36 15:20
22-10-2019 NSE 117,678 644.25 7.58 15:05
22-10-2019 NSE 146,316 645.25 9.44 15:04
22-10-2019 NSE 143,628 645.75 9.27 15:08
22-10-2019 NSE 122,435 648.75 7.94 09:36
22-10-2019 NSE 78,169 649.30 5.08 14:53
22-10-2019 NSE 99,225 649.50 6.44 09:36
22-10-2019 NSE 85,746 649.60 5.57 09:36
22-10-2019 NSE 78,104 649.70 5.07 09:36
22-10-2019 NSE 89,907 649.75 5.84 09:36
22-10-2019 NSE 108,120 649.80 7.03 09:36
22-10-2019 NSE 93,544 650.00 6.08 09:36
22-10-2019 NSE 98,213 650.00 6.38 14:53
22-10-2019 NSE 111,990 650.05 7.28 14:49
22-10-2019 NSE 133,442 650.20 8.68 14:49
22-10-2019 NSE 245,970 650.30 16 09:36
22-10-2019 NSE 112,110 650.45 7.29 09:36
22-10-2019 NSE 179,847 650.50 11.7 09:36
22-10-2019 NSE 103,965 651.00 6.77 14:14
22-10-2019 NSE 78,026 652.45 5.09 09:36
22-10-2019 NSE 117,771 653.15 7.69 09:36
22-10-2019 NSE 168,142 653.25 10.98 09:35
22-10-2019 NSE 443,667 653.55 29 09:35
22-10-2019 NSE 100,120 653.85 6.55 13:47
22-10-2019 NSE 372,124 654.25 24.35 09:35
22-10-2019 NSE 121,437 654.50 7.95 09:36
22-10-2019 NSE 289,224 655.00 18.94 09:35
22-10-2019 NSE 174,161 655.00 11.41 11:12
22-10-2019 NSE 207,633 655.35 13.61 09:35
22-10-2019 NSE 224,551 655.50 14.72 09:35
22-10-2019 NSE 239,382 655.75 15.7 09:35
22-10-2019 NSE 143,582 655.95 9.42 09:35
22-10-2019 NSE 125,711 656.25 8.25 13:03
22-10-2019 NSE 120,362 656.60 7.9 09:37
22-10-2019 NSE 79,931 656.65 5.25 09:37
22-10-2019 NSE 126,981 656.65 8.34 12:02
22-10-2019 NSE 303,983 656.90 19.97 13:23
22-10-2019 NSE 90,661 657.00 5.96 09:35
22-10-2019 NSE 137,804 657.00 9.05 09:37
22-10-2019 NSE 108,140 657.65 7.11 09:35
22-10-2019 NSE 102,458 657.80 6.74 09:35
22-10-2019 NSE 80,227 658.75 5.28 09:35
22-10-2019 NSE 158,445 659.00 10.44 09:37
22-10-2019 NSE 147,785 659.20 9.74 09:38
22-10-2019 NSE 126,730 659.25 8.35 09:37
22-10-2019 NSE 80,790 659.50 5.33 12:14
22-10-2019 NSE 241,996 659.60 15.96 09:35
22-10-2019 NSE 95,563 659.95 6.31 09:37
22-10-2019 NSE 129,563 660.00 8.55 09:37
22-10-2019 NSE 78,887 660.00 5.21 09:39
22-10-2019 NSE 87,196 660.25 5.76 09:37
22-10-2019 NSE 97,879 660.55 6.47 09:37
22-10-2019 NSE 104,241 660.55 6.89 09:38
22-10-2019 NSE 154,197 660.60 10.19 09:35
22-10-2019 NSE 85,818 660.60 5.67 09:38
22-10-2019 NSE 87,714 660.80 5.8 09:38
22-10-2019 NSE 109,288 660.95 7.22 09:35
22-10-2019 NSE 75,800 661.10 5.01 09:37
22-10-2019 NSE 152,398 661.55 10.08 10:54
22-10-2019 NSE 93,939 661.70 6.22 09:34
22-10-2019 NSE 168,122 661.95 11.13 09:38
22-10-2019 NSE 170,548 662.00 11.29 09:37
22-10-2019 NSE 171,452 662.10 11.35 09:38
22-10-2019 NSE 79,646 662.10 5.27 09:39
22-10-2019 NSE 179,524 662.10 11.89 09:40
22-10-2019 NSE 87,839 662.15 5.82 09:39
22-10-2019 NSE 148,666 662.30 9.85 09:40
22-10-2019 NSE 85,045 662.55 5.63 09:40
22-10-2019 NSE 108,544 662.65 7.19 09:34
22-10-2019 NSE 182,060 662.75 12.07 09:39
22-10-2019 NSE 77,093 663.05 5.11 09:40
22-10-2019 NSE 146,437 663.20 9.71 09:38
22-10-2019 NSE 143,407 663.55 9.52 09:40
22-10-2019 NSE 103,414 663.70 6.86 09:40
22-10-2019 NSE 109,071 663.75 7.24 09:40
22-10-2019 NSE 85,165 664.30 5.66 09:40
22-10-2019 NSE 87,949 664.50 5.84 09:41
22-10-2019 NSE 202,249 664.70 13.44 09:51
22-10-2019 NSE 128,193 664.70 8.52 09:54
22-10-2019 NSE 127,149 664.75 8.45 10:01
22-10-2019 NSE 105,991 664.90 7.05 10:19
22-10-2019 NSE 79,747 665.00 5.3 10:19
22-10-2019 NSE 102,878 665.05 6.84 10:01
22-10-2019 NSE 75,180 665.70 5 09:34
22-10-2019 NSE 85,491 666.05 5.69 10:18
22-10-2019 NSE 113,215 668.00 7.56 10:15
22-10-2019 NSE 120,334 668.35 8.04 09:41
22-10-2019 NSE 75,432 668.75 5.04 09:42
22-10-2019 NSE 81,545 668.80 5.45 09:46
22-10-2019 NSE 74,858 668.95 5.01 09:47
22-10-2019 NSE 79,137 668.95 5.29 09:51
22-10-2019 NSE 77,967 668.95 5.22 10:01
22-10-2019 NSE 109,102 669.25 7.3 09:42
22-10-2019 NSE 80,197 669.30 5.37 10:01
17-10-2019 NSE 68,887 769.95 5.3 14:29
17-10-2019 NSE 71,201 770.00 5.48 14:28
17-10-2019 NSE 66,138 770.00 5.09 14:29
17-10-2019 NSE 106,166 770.00 8.17 14:30
17-10-2019 NSE 78,567 770.05 6.05 14:29
15-10-2019 NSE 100,092 768.75 7.69 14:58
15-10-2019 NSE 100,874 771.00 7.78 09:30
15-10-2019 NSE 127,619 771.00 9.84 12:23
14-10-2019 NSE 180,008 788.75 14.2 12:31
14-10-2019 NSE 176,441 789.00 13.92 11:18
14-10-2019 NSE 103,908 789.30 8.2 14:41
14-10-2019 NSE 100,385 789.60 7.93 14:34
14-10-2019 NSE 236,167 789.65 18.65 14:30
14-10-2019 NSE 92,088 790.45 7.28 09:15
14-10-2019 NSE 100,686 791.80 7.97 10:10
14-10-2019 NSE 100,632 791.80 7.97 11:08
14-10-2019 NSE 100,281 792.00 7.94 10:45
14-10-2019 NSE 100,552 792.05 7.96 10:35
14-10-2019 NSE 65,352 793.35 5.18 09:15
11-10-2019 NSE 399,694 805.85 32.21 10:34
11-10-2019 NSE 301,000 807.35 24.3 12:11
11-10-2019 NSE 100,893 807.70 8.15 09:58
11-10-2019 NSE 74,260 809.70 6.01 10:05
11-10-2019 NSE 118,718 811.60 9.64 10:12
11-10-2019 NSE 132,170 811.95 10.73 10:11
11-10-2019 NSE 61,525 814.10 5.01 15:02
11-10-2019 NSE 61,807 814.80 5.04 15:49
10-10-2019 NSE 439,025 779.90 34.24 13:45
10-10-2019 NSE 106,155 780.05 8.28 12:10
10-10-2019 NSE 201,865 780.25 15.75 13:34
10-10-2019 NSE 250,000 788.25 19.71 11:32
10-10-2019 NSE 300,083 788.35 23.66 11:20
10-10-2019 NSE 1,000,852 790.45 79.11 09:40
10-10-2019 NSE 1,004,930 792.00 79.59 09:54
10-10-2019 NSE 1,974,514 792.15 156.41 09:55
09-10-2019 NSE 330,646 784.15 25.93 15:23
09-10-2019 NSE 900,613 784.60 70.66 13:49
09-10-2019 NSE 72,176 785.00 5.67 15:18
04-10-2019 NSE 532,056 792.95 42.19 15:15
04-10-2019 NSE 82,115 794.10 6.52 13:32
04-10-2019 NSE 355,447 794.30 28.23 13:01
04-10-2019 NSE 2,000,052 795.25 159.05 13:12
04-10-2019 NSE 100,232 795.50 7.97 13:19
03-10-2019 NSE 82,249 793.95 6.53 14:16
01-10-2019 NSE 65,010 794.60 5.17 10:30
01-10-2019 NSE 340,908 797.20 27.18 10:50
01-10-2019 BSE 90,000 793.25 7.14 10:25
30-09-2019 NSE 110,707 801.70 8.88 12:22
30-09-2019 NSE 100,599 805.00 8.1 13:05
30-09-2019 NSE 73,680 805.00 5.93 13:19
30-09-2019 NSE 350,313 805.10 28.2 13:53
30-09-2019 NSE 98,987 805.90 7.98 15:06
30-09-2019 NSE 91,999 806.85 7.42 12:47
27-09-2019 NSE 190,008 786.80 14.95 11:36
27-09-2019 NSE 88,514 787.00 6.97 11:35
26-09-2019 NSE 72,407 781.05 5.66 15:03
26-09-2019 NSE 82,507 781.20 6.45 15:03
26-09-2019 NSE 103,946 781.25 8.12 15:04
26-09-2019 NSE 82,201 781.30 6.42 15:03
26-09-2019 NSE 98,191 781.60 7.67 15:02
26-09-2019 NSE 87,627 782.20 6.85 15:03
26-09-2019 NSE 423,304 782.50 33.12 10:13
26-09-2019 NSE 116,323 783.40 9.11 15:01
26-09-2019 NSE 83,003 784.05 6.51 15:01
26-09-2019 NSE 99,443 784.15 7.8 15:00
26-09-2019 NSE 220,095 786.35 17.31 13:09
26-09-2019 NSE 102,353 791.95 8.11 09:25
25-09-2019 NSE 200,107 785.85 15.73 09:47
25-09-2019 NSE 63,964 800.30 5.12 12:58
24-09-2019 NSE 92,908 794.15 7.38 15:12
24-09-2019 NSE 450,177 779.65 35.1 10:28
24-09-2019 BSE 150,000 776.75 11.65 09:28
23-09-2019 BSE 100,010 744.15 7.44 09:38
23-09-2019 BSE 100,000 758.00 7.58 09:40
23-09-2019 NSE 150,474 749.05 11.27 09:38
20-09-2019 NSE 88,261 804.00 7.1 15:25
20-09-2019 NSE 74,209 805.00 5.97 15:01
20-09-2019 NSE 62,298 805.00 5.01 15:06
20-09-2019 NSE 67,264 805.15 5.42 15:01
20-09-2019 NSE 65,686 805.15 5.29 15:13
20-09-2019 NSE 108,527 806.10 8.75 15:10
20-09-2019 NSE 66,567 806.15 5.37 15:10
20-09-2019 NSE 69,824 806.55 5.63 15:11
20-09-2019 NSE 68,812 807.80 5.56 15:08
20-09-2019 NSE 70,112 820.00 5.75 12:53
20-09-2019 NSE 87,883 820.70 7.21 12:53
20-09-2019 NSE 100,133 821.10 8.22 10:28
20-09-2019 NSE 100,386 821.20 8.24 10:29
20-09-2019 NSE 70,085 827.10 5.8 11:58
20-09-2019 NSE 107,227 827.50 8.87 11:58
20-09-2019 NSE 70,561 828.25 5.84 11:52
20-09-2019 NSE 66,154 828.85 5.48 11:58
19-09-2019 NSE 602,754 818.20 49.32 13:05
19-09-2019 NSE 105,918 822.15 8.71 09:32
19-09-2019 NSE 100,226 822.70 8.25 09:32
19-09-2019 NSE 115,002 825.10 9.49 10:38
18-09-2019 NSE 200,561 827.15 16.59 11:02
16-09-2019 NSE 112,570 825.00 9.29 10:53
16-09-2019 NSE 62,166 831.05 5.17 10:19
11-09-2019 NSE 428,925 815.50 34.98 10:25
11-09-2019 BSE 1,300,000 0.52 0.07 09:45
11-09-2019 BSE 500,000 0.53 0.03 09:45
11-09-2019 BSE 121,102 819.80 9.93 09:43
29-08-2019 NSE 114,574 799.15 9.16 09:53
27-08-2019 NSE 90,821 782.45 7.11 15:06
27-08-2019 NSE 94,550 783.05 7.4 15:04
27-08-2019 NSE 117,552 783.30 9.21 15:07
27-08-2019 NSE 69,420 784.25 5.44 15:20
27-08-2019 NSE 76,534 784.30 6 15:19
27-08-2019 NSE 74,818 784.45 5.87 15:21
27-08-2019 NSE 75,341 785.15 5.92 15:22
27-08-2019 NSE 77,728 788.05 6.13 09:35
27-08-2019 NSE 150,118 789.50 11.85 09:26
26-08-2019 NSE 131,204 804.50 10.56 14:49
23-08-2019 NSE 87,844 806.00 7.08 09:45
20-08-2019 NSE 235,637 794.75 18.73 12:03
20-08-2019 NSE 473,362 797.80 37.76 10:25
16-08-2019 BSE 85,450 769.45 6.57 11:04
14-08-2019 NSE 170,576 772.05 13.17 12:13
07-08-2019 NSE 128,400 781.25 10.03 10:09
06-08-2019 NSE 127,455 772.00 9.84 10:44
06-08-2019 NSE 100,331 774.25 7.77 10:56
06-08-2019 NSE 509,064 775.00 39.45 11:08
06-08-2019 BSE 373,819 770.00 28.78 10:50
06-08-2019 BSE 100,000 774.50 7.75 11:00
05-08-2019 NSE 451,392 772.95 34.89 12:42
05-08-2019 NSE 99,176 783.00 7.77 10:44
05-08-2019 NSE 92,072 783.75 7.22 10:59
01-08-2019 NSE 113,730 768.70 8.74 14:56
01-08-2019 NSE 78,202 779.70 6.1 10:46
01-08-2019 NSE 72,084 780.40 5.63 10:37
31-07-2019 NSE 118,398 796.35 9.43 13:01
31-07-2019 NSE 140,684 798.70 11.24 13:21
31-07-2019 NSE 124,077 799.00 9.91 13:26
30-07-2019 NSE 78,294 794.00 6.22 15:05
30-07-2019 NSE 105,984 794.25 8.42 15:07
30-07-2019 NSE 180,660 796.60 14.39 10:51
30-07-2019 NSE 165,189 792.40 13.09 11:30
30-07-2019 NSE 67,579 793.00 5.36 15:01
29-07-2019 NSE 538,005 787.70 42.38 14:32
25-07-2019 NSE 94,356 793.55 7.49 15:28
25-07-2019 NSE 79,646 793.95 6.32 15:17
25-07-2019 NSE 72,362 794.00 5.75 15:13
25-07-2019 NSE 90,018 798.55 7.19 13:59
23-07-2019 NSE 102,530 800.70 8.21 09:41
22-07-2019 BSE 333,101 784.95 26.15 15:40
22-07-2019 BSE 333,136 785.15 26.16 15:45
22-07-2019 BSE 177,066 787.90 13.95 13:10
22-07-2019 NSE 287,323 784.00 22.53 15:19
22-07-2019 NSE 104,517 784.05 8.19 15:11
19-07-2019 NSE 75,114 785.00 5.9 14:46
18-07-2019 NSE 91,605 791.00 7.25 15:18
17-07-2019 NSE 81,583 790.10 6.45 12:00
16-07-2019 NSE 150,580 781.75 11.77 10:02
16-07-2019 NSE 82,689 781.85 6.47 09:57
16-07-2019 NSE 110,338 783.45 8.64 09:32
15-07-2019 NSE 131,922 755.15 9.96 09:21
15-07-2019 NSE 178,821 756.95 13.54 09:15
15-07-2019 NSE 73,998 760.25 5.63 09:17
15-07-2019 NSE 73,726 763.00 5.63 10:04
15-07-2019 NSE 68,334 769.15 5.26 10:15
15-07-2019 NSE 86,003 770.75 6.63 11:31
15-07-2019 NSE 71,129 772.75 5.5 11:49
15-07-2019 NSE 82,832 775.00 6.42 12:04
15-07-2019 NSE 77,943 776.05 6.05 12:08
15-07-2019 NSE 66,296 777.70 5.16 14:49
15-07-2019 NSE 204,751 779.00 15.95 15:11
15-07-2019 NSE 69,777 781.00 5.45 15:17
15-07-2019 NSE 50,000 1270.00 6.35 12:09
11-07-2019 NSE 283,969 710.05 20.16 09:53
11-07-2019 NSE 103,895 711.85 7.4 09:32
11-07-2019 NSE 110,679 718.95 7.96 11:38
10-07-2019 NSE 150,000 715.75 10.74 10:52
08-07-2019 NSE 361,964 720.00 26.06 10:36
08-07-2019 BSE 95,630 715.15 6.84 09:15
03-07-2019 NSE 76,321 742.05 5.66 10:14
03-07-2019 NSE 334,310 742.35 24.82 10:45
02-07-2019 NSE 369,387 732.05 27.04 10:35
02-07-2019 NSE 75,063 732.15 5.5 11:11
02-07-2019 NSE 193,539 733.70 14.2 09:54
02-07-2019 NSE 303,571 733.75 22.27 09:49
02-07-2019 NSE 120,004 733.85 8.81 10:03
28-06-2019 NSE 200,330 739.00 14.8 11:24
25-06-2019 NSE 150,147 743.70 11.17 10:48
24-06-2019 NSE 88,596 749.20 6.64 10:04
24-06-2019 NSE 107,358 749.25 8.04 09:54
24-06-2019 NSE 100,000 749.25 7.49 09:55
24-06-2019 NSE 95,960 749.25 7.19 10:03
24-06-2019 NSE 148,927 750.00 11.17 09:22
24-06-2019 NSE 100,000 750.00 7.5 09:37
21-06-2019 NSE 200,006 749.95 15 12:17
21-06-2019 NSE 200,689 749.95 15.05 12:33
21-06-2019 NSE 200,000 750.00 15 11:02
21-06-2019 NSE 200,267 750.00 15.02 11:26
21-06-2019 NSE 75,232 750.00 5.64 12:20
21-06-2019 NSE 200,004 750.00 15 13:41
21-06-2019 NSE 75,007 750.05 5.63 12:19
21-06-2019 NSE 75,051 750.05 5.63 15:13
21-06-2019 NSE 108,386 750.30 8.13 15:22
20-06-2019 NSE 200,283 747.00 14.96 10:30
20-06-2019 NSE 205,377 749.00 15.38 12:19
20-06-2019 NSE 200,063 750.00 15 14:25
20-06-2019 NSE 282,036 750.10 21.16 14:17
20-06-2019 NSE 75,000 753.00 5.65 14:55
20-06-2019 BSE 184,662 745.05 13.76 09:42
18-06-2019 BSE 577,215 745.05 43.01 14:43
17-06-2019 NSE 200,157 740.15 14.81 10:04
14-06-2019 NSE 100,328 739.55 7.42 09:35
14-06-2019 NSE 107,870 740.00 7.98 09:24
14-06-2019 NSE 101,005 740.45 7.48 11:53
14-06-2019 NSE 87,659 742.00 6.5 12:26
14-06-2019 NSE 108,838 744.15 8.1 09:59
13-06-2019 NSE 200,001 743.00 14.86 10:45
13-06-2019 NSE 200,561 743.00 14.9 12:00
13-06-2019 BSE 89,342 742.65 6.63 09:16
12-06-2019 NSE 71,508 747.70 5.35 11:28
12-06-2019 NSE 222,919 749.80 16.71 11:40
12-06-2019 NSE 100,000 750.00 7.5 11:46
12-06-2019 NSE 76,223 750.00 5.72 11:57
12-06-2019 NSE 200,000 750.00 15 12:11
12-06-2019 NSE 200,669 750.00 15.05 12:38
12-06-2019 NSE 209,614 750.00 15.72 13:25
12-06-2019 NSE 208,189 750.75 15.63 12:33
11-06-2019 NSE 75,677 755.00 5.71 15:01
07-06-2019 BSE 926,658 3.58 0.33 13:15
07-06-2019 BSE 133,950 740.00 9.91 13:10
06-06-2019 NSE 448,447 735.10 32.97 09:19
06-06-2019 NSE 319,373 735.50 23.49 10:12
06-06-2019 NSE 100,002 735.75 7.36 10:12
06-06-2019 NSE 108,206 736.00 7.96 10:12
04-06-2019 NSE 704,855 736.00 51.88 09:21
04-06-2019 NSE 85,469 736.30 6.29 11:41
04-06-2019 NSE 71,722 736.35 5.28 15:01
04-06-2019 NSE 200,008 736.40 14.73 11:25
04-06-2019 NSE 100,048 736.45 7.37 10:09
04-06-2019 NSE 175,000 736.50 12.89 10:27
04-06-2019 NSE 203,093 736.55 14.96 14:57
04-06-2019 NSE 201,003 736.60 14.81 12:01
04-06-2019 NSE 201,420 736.60 14.84 12:35
04-06-2019 NSE 100,108 736.60 7.37 12:37
04-06-2019 NSE 401,559 736.60 29.58 12:43
04-06-2019 NSE 200,941 736.60 14.8 13:14
04-06-2019 NSE 452,653 736.60 33.34 13:17
04-06-2019 NSE 200,328 736.60 14.76 14:37
04-06-2019 NSE 95,000 736.60 7 14:53
04-06-2019 NSE 187,671 736.70 13.83 15:00
04-06-2019 NSE 148,468 736.80 10.94 13:44
04-06-2019 NSE 70,901 736.85 5.22 11:31
04-06-2019 NSE 276,298 736.90 20.36 10:51
04-06-2019 NSE 100,000 736.90 7.37 10:53
04-06-2019 NSE 100,108 737.00 7.38 10:02
04-06-2019 NSE 100,000 737.00 7.37 12:33
04-06-2019 NSE 151,727 737.00 11.18 12:50
03-06-2019 NSE 89,110 742.00 6.61 11:15
03-06-2019 NSE 100,502 750.35 7.54 14:33
30-05-2019 NSE 90,041 730.15 6.57 10:59
30-05-2019 NSE 551,031 730.40 40.25 11:38
30-05-2019 NSE 91,832 730.50 6.71 10:41
30-05-2019 NSE 122,674 730.70 8.96 11:48
30-05-2019 NSE 90,279 731.20 6.6 10:52
30-05-2019 NSE 104,186 735.45 7.66 13:54
29-05-2019 NSE 150,262 727.10 10.93 14:43
29-05-2019 NSE 913,961 730.00 66.72 14:17
29-05-2019 NSE 100,100 730.15 7.31 14:21
28-05-2019 NSE 118,762 718.75 8.54 15:01
28-05-2019 NSE 240,954 720.80 17.37 15:02
28-05-2019 NSE 102,060 720.85 7.36 15:02
28-05-2019 NSE 76,567 722.05 5.53 15:03
28-05-2019 NSE 72,728 723.60 5.26 15:04
28-05-2019 NSE 139,505 724.75 10.11 15:05
28-05-2019 NSE 77,808 726.10 5.65 15:06
28-05-2019 NSE 95,762 727.40 6.97 15:09
28-05-2019 NSE 119,884 727.55 8.72 15:07
28-05-2019 NSE 70,432 727.70 5.13 15:09
28-05-2019 NSE 82,692 727.75 6.02 15:07
28-05-2019 NSE 153,926 728.00 11.21 15:07
28-05-2019 NSE 80,895 728.15 5.89 15:11
28-05-2019 NSE 84,484 728.25 6.15 15:10
28-05-2019 NSE 77,713 728.50 5.66 15:15
28-05-2019 NSE 134,264 728.75 9.78 15:12
28-05-2019 NSE 96,488 729.30 7.04 15:13
28-05-2019 NSE 75,808 729.40 5.53 15:14
28-05-2019 NSE 130,211 729.40 9.5 15:17
28-05-2019 NSE 134,361 729.50 9.8 15:14
28-05-2019 NSE 268,806 730.35 19.63 15:18
28-05-2019 NSE 118,650 730.35 8.67 15:25
28-05-2019 NSE 90,457 730.55 6.61 15:19
28-05-2019 NSE 80,517 731.40 5.89 15:20
28-05-2019 NSE 119,218 732.05 8.73 15:24
28-05-2019 NSE 221,999 732.15 16.25 15:22
28-05-2019 NSE 121,683 732.25 8.91 15:21
28-05-2019 NSE 90,556 732.30 6.63 15:21
28-05-2019 NSE 74,763 732.35 5.48 15:21
27-05-2019 NSE 100,010 712.00 7.12 09:38
27-05-2019 NSE 100,000 712.90 7.13 10:39
27-05-2019 NSE 100,011 712.90 7.13 10:40
27-05-2019 NSE 110,147 712.90 7.85 11:52
27-05-2019 NSE 100,000 712.90 7.13 13:32
27-05-2019 NSE 149,637 712.90 10.67 14:22
27-05-2019 NSE 115,910 712.95 8.26 11:51
27-05-2019 NSE 100,161 713.00 7.14 14:23
24-05-2019 NSE 498,978 703.50 35.1 11:08
23-05-2019 NSE 138,955 704.25 9.79 14:55
23-05-2019 NSE 125,462 710.25 8.91 12:25
21-05-2019 NSE 501,599 709.95 35.61 14:07
21-05-2019 NSE 301,950 712.80 21.52 12:05
20-05-2019 NSE 137,179 715.75 9.82 10:50
20-05-2019 NSE 99,390 716.30 7.12 10:46
20-05-2019 NSE 201,830 716.40 14.46 10:48
20-05-2019 NSE 119,860 721.85 8.65 14:53
17-05-2019 NSE 411,306 721.20 29.66 10:38
17-05-2019 NSE 103,761 721.55 7.49 10:37
17-05-2019 NSE 376,509 723.00 27.22 10:34
16-05-2019 NSE 68,883 733.95 5.06 15:15
16-05-2019 NSE 95,322 735.60 7.01 14:20
15-05-2019 NSE 95,000 715.75 6.8 15:11
15-05-2019 NSE 75,554 720.85 5.45 13:39
15-05-2019 NSE 103,643 724.10 7.5 14:19
15-05-2019 NSE 86,716 724.15 6.28 14:02
14-05-2019 NSE 90,683 706.90 6.41 12:04
14-05-2019 NSE 71,006 709.20 5.04 11:01
14-05-2019 NSE 76,572 711.05 5.44 13:50
14-05-2019 NSE 70,881 711.05 5.04 14:08
14-05-2019 NSE 93,248 715.05 6.67 14:58
14-05-2019 NSE 120,617 716.50 8.64 14:38
10-05-2019 NSE 102,749 720.10 7.4 15:29
09-05-2019 NSE 89,825 724.60 6.51 09:35
09-05-2019 NSE 304,894 729.25 22.23 10:35
09-05-2019 BSE 543,215 721.05 39.17 16:00
08-05-2019 NSE 90,108 720.35 6.49 12:59
08-05-2019 NSE 239,103 721.45 17.25 10:44
06-05-2019 BSE 85,268 720.20 6.14 11:01
06-05-2019 BSE 214,158 720.80 15.44 11:24
03-05-2019 NSE 75,201 730.50 5.49 10:48
02-05-2019 BSE 351,568 740.50 26.03 10:19
30-04-2019 BSE 226,801 749.95 17.01 15:17
26-04-2019 NSE 530,702 732.75 38.89 09:31
25-04-2019 NSE 78,109 731.00 5.71 10:27
25-04-2019 NSE 82,202 731.75 6.02 10:30
24-04-2019 NSE 200,584 732.30 14.69 11:04
24-04-2019 NSE 90,188 736.65 6.64 15:07
16-04-2019 NSE 110,358 719.85 7.94 10:29
16-04-2019 NSE 100,825 722.00 7.28 11:33
15-04-2019 NSE 505,399 720.30 36.4 11:20
15-04-2019 NSE 138,171 720.55 9.96 11:11
15-04-2019 NSE 88,043 720.85 6.35 11:11
15-04-2019 NSE 505,236 721.35 36.45 11:08
15-04-2019 NSE 96,019 722.15 6.93 09:15
15-04-2019 NSE 127,251 722.25 9.19 11:38
15-04-2019 NSE 73,850 722.55 5.34 11:01
15-04-2019 NSE 100,741 723.00 7.28 14:25
15-04-2019 NSE 269,455 724.30 19.52 12:50
15-04-2019 NSE 72,244 725.00 5.24 13:37
15-04-2019 NSE 83,436 726.00 6.06 09:26
15-04-2019 NSE 110,843 726.15 8.05 10:21
15-04-2019 NSE 96,950 726.55 7.04 10:00
12-04-2019 NSE 80,667 745.05 6.01 09:59
11-04-2019 NSE 79,486 740.95 5.89 14:25
11-04-2019 NSE 115,727 741.90 8.59 14:04
11-04-2019 NSE 90,322 741.95 6.7 14:37
11-04-2019 NSE 141,068 742.35 10.47 15:04
11-04-2019 NSE 80,449 745.45 6 10:55
10-04-2019 NSE 87,693 753.70 6.61 15:00
10-04-2019 NSE 68,342 760.85 5.2 10:41
10-04-2019 NSE 70,796 765.00 5.42 12:36
09-04-2019 NSE 70,926 759.50 5.39 15:00
09-04-2019 NSE 66,653 760.05 5.07 15:15
09-04-2019 NSE 79,319 770.30 6.11 10:08
09-04-2019 NSE 90,650 770.90 6.99 10:07
08-04-2019 NSE 129,607 758.50 9.83 12:03
08-04-2019 NSE 81,283 759.60 6.17 11:19
08-04-2019 NSE 50,000 1062.50 5.31 12:07
05-04-2019 NSE 158,147 757.90 11.99 14:58
05-04-2019 NSE 101,451 759.30 7.7 15:06
05-04-2019 BSE 971,021 756.00 73.41 15:15
04-04-2019 NSE 146,178 747.00 10.92 15:18
04-04-2019 NSE 100,644 749.70 7.55 12:17
03-04-2019 NSE 102,113 751.75 7.68 10:49
03-04-2019 BSE 299,987 759.00 22.77 13:39
02-04-2019 BSE 90,000 759.80 6.84 12:11
02-04-2019 BSE 268,989 759.90 20.44 12:36
02-04-2019 BSE 361,353 760.60 27.48 12:50
01-04-2019 BSE 1,831,017 757.40 138.68 14:27
26-03-2019 NSE 1,201,236 737.05 88.54 09:59
25-03-2019 BSE 450,128 733.70 33.03 13:52
20-03-2019 BSE 277,100 730.00 20.23 09:17
20-03-2019 NSE 109,995 740.95 8.15 09:58
19-03-2019 NSE 130,030 711.65 9.25 09:59
19-03-2019 NSE 133,026 715.00 9.51 15:03
18-03-2019 NSE 274,763 714.80 19.64 13:12
18-03-2019 NSE 100,000 717.90 7.18 12:47
18-03-2019 BSE 419,653 707.50 29.69 14:19
15-03-2019 NSE 73,557 721.10 5.3 15:01
14-03-2019 NSE 256,114 713.55 18.28 09:21
13-03-2019 NSE 78,789 707.00 5.57 13:09
13-03-2019 NSE 106,702 708.45 7.56 09:47
13-03-2019 NSE 103,786 708.95 7.36 09:30
13-03-2019 NSE 102,217 710.80 7.27 09:50
13-03-2019 NSE 80,288 713.30 5.73 11:34
12-03-2019 NSE 202,645 708.00 14.35 12:44
12-03-2019 NSE 301,505 708.40 21.36 13:13
12-03-2019 NSE 200,214 708.45 14.18 13:40
11-03-2019 NSE 99,025 710.05 7.03 13:13
11-03-2019 NSE 74,810 710.60 5.32 15:21
11-03-2019 NSE 117,994 711.00 8.39 13:09
11-03-2019 NSE 386,403 711.65 27.5 10:50
11-03-2019 NSE 501,646 712.45 35.74 10:57
11-03-2019 NSE 399,783 712.60 28.49 14:45
11-03-2019 BSE 200,038 711.75 14.24 12:02
11-03-2019 BSE 200,030 712.05 14.24 11:57
11-03-2019 BSE 257,952 712.05 18.37 11:58
05-03-2019 NSE 100,548 735.05 7.39 10:22
01-03-2019 NSE 93,349 738.40 6.89 12:11
01-03-2019 NSE 200,412 742.50 14.88 14:50
28-02-2019 NSE 73,595 735.55 5.41 14:26
28-02-2019 NSE 152,168 737.15 11.22 14:23
27-02-2019 NSE 101,256 734.25 7.43 12:26
27-02-2019 NSE 75,587 735.15 5.56 14:57
27-02-2019 NSE 75,738 735.80 5.57 15:03
27-02-2019 NSE 100,894 735.90 7.42 13:46
27-02-2019 NSE 100,066 738.00 7.38 14:12
27-02-2019 NSE 100,070 742.80 7.43 10:07
27-02-2019 NSE 100,000 743.50 7.44 11:01
27-02-2019 BSE 70,138 743.95 5.22 09:21
26-02-2019 NSE 100,694 742.50 7.48 13:45
26-02-2019 NSE 101,902 742.95 7.57 14:56
26-02-2019 NSE 102,072 743.10 7.58 15:10
26-02-2019 NSE 100,101 744.10 7.45 14:27
26-02-2019 NSE 105,581 745.00 7.87 13:17
26-02-2019 NSE 102,461 745.45 7.64 12:42
26-02-2019 NSE 100,247 745.50 7.47 12:42
26-02-2019 NSE 101,310 746.20 7.56 14:41
26-02-2019 NSE 103,075 746.40 7.69 14:47
26-02-2019 NSE 200,260 748.70 14.99 09:25
25-02-2019 NSE 100,261 744.15 7.46 12:46
25-02-2019 NSE 73,681 747.85 5.51 13:21
25-02-2019 NSE 100,694 747.95 7.53 12:58
25-02-2019 NSE 150,616 747.95 11.27 12:59
25-02-2019 NSE 100,225 750.15 7.52 14:06
25-02-2019 NSE 128,722 754.25 9.71 14:26
25-02-2019 NSE 125,656 755.05 9.49 15:15
25-02-2019 NSE 130,825 755.10 9.88 15:22
22-02-2019 NSE 82,731 730.90 6.05 13:15
22-02-2019 NSE 123,433 733.55 9.05 11:23
21-02-2019 NSE 100,156 729.15 7.3 10:03
21-02-2019 NSE 70,680 732.05 5.17 15:02
20-02-2019 NSE 100,251 733.00 7.35 10:53
20-02-2019 NSE 100,255 733.00 7.35 14:30
19-02-2019 NSE 89,316 723.10 6.46 10:54
19-02-2019 NSE 75,893 723.95 5.49 10:06
19-02-2019 NSE 117,159 724.95 8.49 11:58
19-02-2019 NSE 104,440 725.00 7.57 12:44
19-02-2019 NSE 200,717 725.15 14.55 10:22
19-02-2019 NSE 102,804 725.55 7.46 10:45
19-02-2019 NSE 104,422 725.80 7.58 10:27
19-02-2019 NSE 117,084 726.00 8.5 10:12
19-02-2019 NSE 112,479 727.70 8.19 09:59
19-02-2019 NSE 100,561 729.50 7.34 09:51
18-02-2019 NSE 84,450 740.95 6.26 11:16
18-02-2019 NSE 72,310 741.00 5.36 14:55
13-02-2019 NSE 200,000 755.00 15.1 13:52
11-02-2019 NSE 131,270 763.60 10.02 09:53
11-02-2019 NSE 195,594 765.90 14.98 13:38
11-02-2019 NSE 66,000 766.00 5.06 13:30
08-02-2019 NSE 127,250 756.60 9.63 10:09
08-02-2019 NSE 102,119 762.80 7.79 14:30
08-02-2019 NSE 101,824 763.00 7.77 12:58
08-02-2019 NSE 100,000 763.00 7.63 13:38
08-02-2019 NSE 120,667 763.00 9.21 14:26
08-02-2019 NSE 104,218 763.55 7.96 10:32
08-02-2019 NSE 105,822 764.25 8.09 14:05
08-02-2019 NSE 79,190 770.00 6.1 11:18
07-02-2019 BSE 85,840 765.55 6.57 11:11
05-02-2019 NSE 232,576 750.00 17.44 11:53
05-02-2019 NSE 74,999 753.40 5.65 12:09
05-02-2019 NSE 120,091 754.00 9.05 13:09
31-01-2019 NSE 103,349 743.05 7.68 10:45
31-01-2019 NSE 69,855 749.95 5.24 11:36
31-01-2019 BSE 80,378 747.30 6.01 12:59
31-01-2019 BSE 100,053 748.25 7.49 11:40
31-01-2019 BSE 100,012 748.30 7.48 11:40
31-01-2019 BSE 100,000 749.10 7.49 11:36
31-01-2019 BSE 100,325 749.90 7.52 13:14
31-01-2019 BSE 100,050 750.00 7.5 13:16
30-01-2019 BSE 100,050 723.05 7.23 12:23
30-01-2019 BSE 100,000 723.60 7.24 12:21
30-01-2019 BSE 100,004 723.70 7.24 12:20
30-01-2019 BSE 100,488 725.40 7.29 12:34
29-01-2019 BSE 400,177 719.80 28.8 13:49
29-01-2019 NSE 136,940 716.85 9.82 11:50
29-01-2019 NSE 70,288 717.30 5.04 13:20
29-01-2019 NSE 101,337 718.30 7.28 11:06
29-01-2019 NSE 117,027 719.10 8.42 13:45
29-01-2019 NSE 70,028 719.65 5.04 12:44
29-01-2019 NSE 70,821 719.75 5.1 13:52
29-01-2019 NSE 85,597 721.00 6.17 12:30
29-01-2019 NSE 75,512 722.55 5.46 09:50
28-01-2019 NSE 224,947 723.75 16.28 12:41
28-01-2019 BSE 210,414 728.90 15.34 09:24
25-01-2019 NSE 107,054 732.00 7.84 15:27
24-01-2019 NSE 100,052 722.85 7.23 10:02
24-01-2019 NSE 82,420 723.00 5.96 10:03
24-01-2019 NSE 104,308 723.30 7.54 09:22
24-01-2019 NSE 103,371 723.30 7.48 09:51
24-01-2019 NSE 100,251 723.50 7.25 10:27
24-01-2019 NSE 105,842 723.55 7.66 09:37
24-01-2019 NSE 100,658 724.35 7.29 10:31
24-01-2019 NSE 111,487 732.70 8.17 11:13
23-01-2019 NSE 76,289 730.95 5.58 14:49
23-01-2019 NSE 84,711 732.75 6.21 14:25
23-01-2019 NSE 255,571 736.00 18.81 10:54
21-01-2019 NSE 67,047 746.75 5.01 10:23
18-01-2019 NSE 95,628 728.00 6.96 12:33
18-01-2019 NSE 100,491 733.50 7.37 09:45
16-01-2019 BSE 121,918 734.30 8.95 09:46
15-01-2019 NSE 83,956 718.70 6.03 10:24
15-01-2019 NSE 86,078 725.65 6.25 12:21
14-01-2019 NSE 88,835 698.20 6.2 09:52
14-01-2019 NSE 121,224 700.00 8.49 09:15
14-01-2019 NSE 83,810 702.60 5.89 10:40
14-01-2019 NSE 109,404 703.15 7.69 15:16
11-01-2019 NSE 79,363 674.90 5.36 12:11
11-01-2019 NSE 77,391 674.90 5.22 14:08
11-01-2019 NSE 100,000 675.00 6.75 12:45
10-01-2019 NSE 211,659 677.40 14.34 09:18
10-01-2019 BSE 295,941 674.05 19.95 13:49
10-01-2019 BSE 260,287 674.75 17.56 13:02
09-01-2019 NSE 118,427 680.15 8.05 11:21
09-01-2019 NSE 197,135 683.00 13.46 11:13
09-01-2019 NSE 144,543 687.15 9.93 09:15
08-01-2019 NSE 100,380 671.45 6.74 09:53
08-01-2019 NSE 100,341 672.15 6.74 09:22
08-01-2019 NSE 201,797 673.85 13.6 10:22
08-01-2019 NSE 151,700 674.95 10.24 09:15
07-01-2019 NSE 84,339 663.95 5.6 12:55
07-01-2019 NSE 76,971 664.75 5.12 09:24
07-01-2019 NSE 180,011 664.85 11.97 10:22
03-01-2019 NSE 119,234 669.90 7.99 12:12
02-01-2019 NSE 126,508 671.25 8.49 12:34
02-01-2019 NSE 200,486 671.70 13.47 11:04
02-01-2019 NSE 145,900 671.75 9.8 11:40
02-01-2019 NSE 100,395 672.05 6.75 11:58
27-12-2018 NSE 102,487 653.05 6.69 09:20
27-12-2018 NSE 102,236 653.10 6.68 09:47
27-12-2018 NSE 151,174 653.25 9.88 09:42
27-12-2018 NSE 403,976 655.00 26.46 10:09
27-12-2018 NSE 100,502 658.00 6.61 11:43
27-12-2018 NSE 277,582 659.50 18.31 10:22
27-12-2018 NSE 127,748 661.15 8.45 10:24
27-12-2018 NSE 125,540 661.35 8.3 10:25
27-12-2018 NSE 103,526 661.50 6.85 10:25
27-12-2018 NSE 102,481 661.55 6.78 10:25
27-12-2018 NSE 128,926 661.65 8.53 10:25
27-12-2018 NSE 87,019 662.15 5.76 10:25
24-12-2018 NSE 195,167 654.50 12.77 12:43
24-12-2018 NSE 100,874 654.80 6.61 12:32
21-12-2018 NSE 100,118 649.25 6.5 14:13
21-12-2018 NSE 78,317 650.90 5.1 10:31
21-12-2018 NSE 200,179 651.20 13.04 10:51
21-12-2018 NSE 200,746 651.80 13.08 11:22
21-12-2018 NSE 125,532 652.35 8.19 12:19
21-12-2018 NSE 115,311 652.50 7.52 12:02
21-12-2018 NSE 103,081 652.55 6.73 12:58
21-12-2018 NSE 105,129 652.90 6.86 12:31
21-12-2018 NSE 100,600 653.70 6.58 10:29
21-12-2018 BSE 187,159 655.15 12.26 10:20
20-12-2018 NSE 141,891 665.00 9.44 11:51
20-12-2018 NSE 82,153 666.00 5.47 12:50
19-12-2018 BSE 370,570 664.95 24.64 12:47
18-12-2018 NSE 118,512 676.65 8.02 10:16
18-12-2018 NSE 150,010 680.30 10.21 14:42
18-12-2018 NSE 79,969 681.55 5.45 12:42
18-12-2018 NSE 163,200 684.15 11.17 13:01
14-12-2018 NSE 131,006 710.00 9.3 13:13
14-12-2018 NSE 128,310 711.20 9.13 13:14
13-12-2018 NSE 100,015 684.50 6.85 10:06
13-12-2018 NSE 100,050 684.50 6.85 10:07
13-12-2018 NSE 262,832 684.75 18 10:00
13-12-2018 NSE 144,397 685.10 9.89 09:51
12-12-2018 NSE 494,911 672.85 33.3 13:22
12-12-2018 NSE 100,648 674.00 6.78 13:48
12-12-2018 NSE 128,704 674.20 8.68 14:19
12-12-2018 NSE 100,009 674.30 6.74 11:14
12-12-2018 NSE 101,917 674.50 6.87 12:04
12-12-2018 NSE 155,406 675.00 10.49 09:18
12-12-2018 NSE 108,616 675.00 7.33 09:49
12-12-2018 NSE 128,324 675.20 8.66 09:36
12-12-2018 NSE 151,765 675.55 10.25 09:37
10-12-2018 NSE 118,775 671.00 7.97 15:29
07-12-2018 NSE 100,761 682.75 6.88 14:43
07-12-2018 NSE 100,246 682.85 6.85 14:55
07-12-2018 NSE 100,902 683.00 6.89 14:25
06-12-2018 NSE 100,713 671.25 6.76 13:48
04-12-2018 NSE 105,311 683.75 7.2 10:13
03-12-2018 NSE 93,537 667.20 6.24 12:02
03-12-2018 NSE 103,319 667.85 6.9 13:01
03-12-2018 NSE 126,543 668.70 8.46 13:25
03-12-2018 NSE 142,049 669.05 9.5 13:41
03-12-2018 NSE 1,095,671 670.40 73.45 14:50
03-12-2018 NSE 667,823 673.25 44.96 10:52
03-12-2018 NSE 74,356 674.50 5.02 10:39
03-12-2018 NSE 137,038 675.50 9.26 09:19
03-12-2018 BSE 90,000 668.95 6.02 12:28
30-11-2018 NSE 75,778 666.20 5.05 15:03
30-11-2018 NSE 86,668 666.35 5.78 15:00
30-11-2018 NSE 79,826 666.85 5.32 15:07
30-11-2018 NSE 80,433 668.15 5.37 15:24
29-11-2018 NSE 320,627 669.50 21.47 12:51
29-11-2018 NSE 226,845 669.85 15.2 12:15
29-11-2018 NSE 227,061 669.95 15.21 12:15
29-11-2018 NSE 265,116 669.95 17.76 12:37
29-11-2018 NSE 664,370 671.50 44.61 11:54
29-11-2018 BSE 800,400 659.50 52.79 15:26
28-11-2018 NSE 202,048 640.05 12.93 09:15
28-11-2018 NSE 162,105 645.55 10.46 09:24
28-11-2018 NSE 205,145 647.10 13.27 09:22
28-11-2018 NSE 120,686 655.00 7.9 10:34
28-11-2018 NSE 202,354 655.00 13.25 10:57
28-11-2018 NSE 112,404 661.00 7.43 12:05
28-11-2018 NSE 504,877 663.75 33.51 14:06
28-11-2018 NSE 101,251 664.75 6.73 13:45
28-11-2018 NSE 127,444 664.85 8.47 13:42
27-11-2018 NSE 128,627 636.80 8.19 13:25
26-11-2018 NSE 83,701 604.00 5.06 11:03
26-11-2018 NSE 150,020 607.50 9.11 11:36
26-11-2018 NSE 401,452 607.70 24.4 10:54
26-11-2018 NSE 102,071 613.05 6.26 12:30
26-11-2018 NSE 135,245 613.30 8.29 11:57
22-11-2018 NSE 203,935 623.00 12.71 12:29
22-11-2018 NSE 113,519 625.00 7.09 09:27
22-11-2018 NSE 203,262 626.30 12.73 09:46
21-11-2018 NSE 177,870 612.45 10.89 10:30
21-11-2018 NSE 111,581 614.75 6.86 10:41
21-11-2018 NSE 88,673 615.00 5.45 12:13
21-11-2018 NSE 254,666 615.25 15.67 12:13
21-11-2018 NSE 264,465 615.50 16.28 09:52
21-11-2018 NSE 154,258 616.40 9.51 12:11
21-11-2018 BSE 550,155 615.00 33.83 10:42
21-11-2018 BSE 300,026 620.75 18.62 09:50
16-11-2018 BSE 200,824 646.50 12.98 10:53
16-11-2018 NSE 153,198 647.00 9.91 09:31
16-11-2018 NSE 91,288 650.10 5.93 14:10
16-11-2018 NSE 101,490 657.75 6.68 09:22
15-11-2018 NSE 124,631 663.50 8.27 13:27
15-11-2018 NSE 119,694 663.50 7.94 13:29
15-11-2018 NSE 150,106 663.50 9.96 13:44
15-11-2018 BSE 486,878 660.05 32.14 13:29
14-11-2018 BSE 520,056 644.00 33.49 11:47
14-11-2018 NSE 241,113 642.50 15.49 10:24
14-11-2018 NSE 151,185 657.70 9.94 09:26
14-11-2018 NSE 201,112 663.00 13.33 09:15
12-11-2018 NSE 95,419 663.35 6.33 15:02
09-11-2018 NSE 353,979 657.80 23.28 12:21
09-11-2018 NSE 206,221 658.95 13.59 13:06
09-11-2018 NSE 201,221 659.00 13.26 13:54
06-11-2018 BSE 448,532 671.50 30.12 09:51
05-11-2018 BSE 136,462 661.95 9.03 11:47
05-11-2018 NSE 301,015 658.00 19.81 10:10
05-11-2018 NSE 148,571 660.50 9.81 09:53
05-11-2018 NSE 247,164 661.50 16.35 12:19
02-11-2018 BSE 200,161 663.50 13.28 13:18
30-10-2018 NSE 103,538 658.90 6.82 14:38
30-10-2018 NSE 100,050 659.00 6.59 12:39
30-10-2018 NSE 92,215 659.40 6.08 14:47
30-10-2018 NSE 103,125 659.60 6.8 14:59
30-10-2018 NSE 100,955 659.65 6.66 13:36
30-10-2018 NSE 100,155 660.45 6.61 14:27
30-10-2018 NSE 82,358 662.55 5.46 11:52
29-10-2018 NSE 304,382 636.05 19.36 12:02
29-10-2018 NSE 164,647 636.40 10.48 13:52
29-10-2018 NSE 204,075 636.95 13 14:55
29-10-2018 NSE 100,539 638.30 6.42 13:15
29-10-2018 NSE 504,083 638.35 32.18 14:59
24-10-2018 NSE 369,669 658.00 24.32 10:26
24-10-2018 BSE 292,571 650.00 19.02 11:08
24-10-2018 BSE 538,070 650.00 34.97 12:01
24-10-2018 BSE 265,000 654.00 17.33 09:53
23-10-2018 NSE 307,461 664.35 20.43 10:04
22-10-2018 NSE 220,858 679.60 15.01 11:31
22-10-2018 NSE 470,723 681.50 32.08 10:07
19-10-2018 NSE 77,617 680.20 5.28 09:15
19-10-2018 NSE 105,512 683.50 7.21 09:46
19-10-2018 NSE 82,983 703.35 5.84 14:52
19-10-2018 NSE 139,078 706.25 9.82 15:06
19-10-2018 NSE 152,840 708.25 10.82 10:18
19-10-2018 NSE 77,333 710.05 5.49 09:26
19-10-2018 NSE 106,429 711.40 7.57 09:15
19-10-2018 NSE 90,153 715.00 6.45 09:18
16-10-2018 NSE 166,374 696.50 11.59 14:34
16-10-2018 NSE 234,945 706.75 16.6 10:55
16-10-2018 NSE 195,162 709.00 13.84 10:13
16-10-2018 NSE 106,445 710.90 7.57 10:14
15-10-2018 NSE 101,092 691.00 6.99 12:17
15-10-2018 NSE 100,028 691.30 6.91 14:56
15-10-2018 NSE 100,019 691.60 6.92 13:04
15-10-2018 BSE 80,871 690.95 5.59 12:59
10-10-2018 BSE 146,425 698.05 10.22 14:10
10-10-2018 BSE 150,300 712.00 10.7 09:26
10-10-2018 NSE 1,204,609 708.55 85.35 10:48
09-10-2018 NSE 104,767 705.50 7.39 12:19
09-10-2018 NSE 76,359 705.75 5.39 11:42
09-10-2018 NSE 74,300 706.00 5.25 11:32
09-10-2018 NSE 114,680 708.00 8.12 10:42
09-10-2018 NSE 177,617 708.00 12.58 13:02
09-10-2018 NSE 100,223 709.60 7.11 13:50
09-10-2018 NSE 119,842 710.50 8.51 14:14
09-10-2018 NSE 96,597 711.50 6.87 13:37
08-10-2018 NSE 70,871 715.25 5.07 13:09
03-10-2018 NSE 102,527 743.30 7.62 10:27
03-10-2018 NSE 124,141 746.30 9.26 09:32
01-10-2018 NSE 93,587 737.70 6.9 10:06
01-10-2018 NSE 90,540 743.55 6.73 15:28
01-10-2018 NSE 109,086 750.00 8.18 13:24
01-10-2018 NSE 190,721 750.25 14.31 13:29
01-10-2018 BSE 3,100,195 735.80 228.11 09:57
28-09-2018 BSE 116,901 727.00 8.5 15:05
27-09-2018 BSE 100,007 720.00 7.2 14:30
27-09-2018 BSE 100,000 720.00 7.2 14:31
27-09-2018 BSE 108,379 724.30 7.85 14:00
27-09-2018 NSE 100,767 725.30 7.31 13:54
26-09-2018 NSE 102,007 715.35 7.3 12:49
26-09-2018 NSE 78,428 716.50 5.62 15:24
26-09-2018 NSE 102,071 721.25 7.36 11:42
26-09-2018 NSE 93,037 726.20 6.76 10:47
26-09-2018 NSE 97,041 726.30 7.05 11:09
26-09-2018 NSE 101,810 727.45 7.41 09:51
26-09-2018 NSE 150,574 727.95 10.96 09:49
25-09-2018 NSE 139,727 732.00 10.23 13:20
25-09-2018 NSE 181,654 733.40 13.32 13:27
24-09-2018 NSE 311,503 719.85 22.42 10:39
24-09-2018 BSE 150,219 722.35 10.85 10:46
24-09-2018 BSE 98,457 723.05 7.12 11:06
21-09-2018 BSE 118,909 708.20 8.42 11:18
21-09-2018 NSE 107,526 710.00 7.63 15:27
21-09-2018 NSE 101,584 713.00 7.24 09:36
21-09-2018 NSE 82,622 716.80 5.92 09:51
19-09-2018 NSE 99,694 719.30 7.17 12:14
19-09-2018 NSE 100,410 720.20 7.23 12:05
18-09-2018 NSE 997,334 154.05 15.36 15:07
18-09-2018 NSE 1,000,512 717.45 71.78 15:26
18-09-2018 NSE 904,367 719.00 65.02 15:10
18-09-2018 NSE 904,032 719.50 65.05 15:18
18-09-2018 NSE 911,948 720.20 65.68 15:03
18-09-2018 NSE 102,174 720.25 7.36 15:01
18-09-2018 NSE 75,316 721.00 5.43 13:03
18-09-2018 NSE 76,278 721.75 5.51 12:19
18-09-2018 NSE 75,145 722.25 5.43 11:15
17-09-2018 NSE 202,643 726.95 14.73 14:24
17-09-2018 NSE 100,165 728.90 7.3 14:12
17-09-2018 NSE 102,074 732.25 7.47 10:51
17-09-2018 NSE 90,843 733.45 6.66 09:41
17-09-2018 NSE 100,804 734.60 7.41 09:39
17-09-2018 NSE 115,558 735.00 8.49 09:31
14-09-2018 NSE 247,263 729.95 18.05 13:46
14-09-2018 NSE 105,953 734.95 7.79 13:00
14-09-2018 NSE 100,564 735.15 7.39 12:55
14-09-2018 NSE 101,024 737.40 7.45 11:10
14-09-2018 NSE 100,707 737.75 7.43 11:15
14-09-2018 NSE 149,600 739.00 11.06 10:46
14-09-2018 BSE 90,512 738.65 6.69 11:16
11-09-2018 BSE 160,000 740.75 11.85 11:37
11-09-2018 NSE 102,310 736.30 7.53 14:23
11-09-2018 NSE 153,956 736.70 11.34 15:01
11-09-2018 NSE 132,123 738.00 9.75 14:00
11-09-2018 NSE 205,057 740.80 15.19 12:13
04-09-2018 NSE 82,162 734.95 6.04 13:01
04-09-2018 NSE 627,958 739.25 46.42 15:05
04-09-2018 NSE 300,166 739.85 22.21 15:02
04-09-2018 NSE 208,446 741.70 15.46 10:00
04-09-2018 NSE 201,310 741.70 14.93 11:31
04-09-2018 NSE 361,336 746.00 26.96 10:28
04-09-2018 NSE 171,817 746.45 12.83 10:31
04-09-2018 NSE 151,096 747.25 11.29 10:39
04-09-2018 NSE 80,586 747.50 6.02 10:36
03-09-2018 BSE 271,082 1447.65 39.24 14:11
03-09-2018 BSE 37,200 1449.25 5.39 09:19
03-09-2018 NSE 40,067 1444.50 5.79 14:43
03-09-2018 NSE 41,855 1449.60 6.07 13:42
31-08-2018 NSE 36,714 1436.00 5.27 13:15
31-08-2018 NSE 71,306 1453.80 10.37 09:38
31-08-2018 BSE 1,832,593 1435.70 263.11 11:42
29-08-2018 NSE 50,828 1412.75 7.18 12:35
29-08-2018 NSE 42,162 1412.75 5.96 13:19
29-08-2018 NSE 37,036 1412.90 5.23 12:28
29-08-2018 NSE 51,640 1413.50 7.3 12:15
29-08-2018 NSE 152,359 1414.00 21.54 12:08
24-08-2018 NSE 504,225 1386.90 69.93 10:36
24-08-2018 BSE 260,627 1380.50 35.98 15:19
21-08-2018 NSE 50,172 1376.90 6.91 10:02
21-08-2018 NSE 50,014 1377.00 6.89 09:53
21-08-2018 NSE 50,337 1377.50 6.93 09:43
21-08-2018 NSE 53,979 1378.20 7.44 10:06
20-08-2018 NSE 46,318 1390.00 6.44 11:25
20-08-2018 NSE 43,857 1395.60 6.12 11:13
20-08-2018 BSE 1,076,999 1.72 0.19 09:43
20-08-2018 BSE 100,215 1392.10 13.95 09:27
17-08-2018 NSE 45,475 1428.90 6.5 13:00
17-08-2018 NSE 40,165 1429.50 5.74 13:04
17-08-2018 NSE 43,976 1429.50 6.29 13:06
17-08-2018 NSE 69,176 1429.75 9.89 12:40
17-08-2018 NSE 46,002 1430.00 6.58 13:13
17-08-2018 NSE 52,944 1430.00 7.57 13:41
17-08-2018 NSE 224,315 1432.00 32.12 12:18
13-08-2018 NSE 1,202,920 1408.35 169.41 14:57
10-08-2018 NSE 290,868 1386.80 40.34 14:51
08-08-2018 NSE 107,865 1362.65 14.7 15:18
07-08-2018 NSE 216,403 1364.35 29.52 12:26
07-08-2018 NSE 1,401,065 1364.50 191.18 11:48
06-08-2018 NSE 205,809 1355.00 27.89 13:12
06-08-2018 NSE 203,025 1355.40 27.52 14:00
06-08-2018 NSE 314,483 1356.05 42.65 09:50
06-08-2018 NSE 50,730 1357.50 6.89 10:04
03-08-2018 BSE 1,487,767 1359.00 202.19 09:52
02-08-2018 NSE 736,342 1357.00 99.92 11:34
01-08-2018 BSE 1,000,132 1355.50 135.57 09:40
31-07-2018 BSE 2,542,398 1349.00 342.97 09:35
30-07-2018 BSE 1,500,073 1357.50 203.63 10:14
30-07-2018 NSE 52,512 1355.00 7.12 14:06
30-07-2018 NSE 50,086 1356.35 6.79 10:22
30-07-2018 NSE 50,401 1360.00 6.85 11:14
27-07-2018 NSE 100,953 1373.65 13.87 14:46
27-07-2018 NSE 102,252 1374.00 14.05 14:25
27-07-2018 NSE 200,735 1378.55 27.67 12:12
27-07-2018 BSE 726,810 1376.50 100.05 09:44
27-07-2018 BSE 177,893 1382.45 24.59 11:30
26-07-2018 BSE 300,036 1383.75 41.52 11:38
23-07-2018 NSE 50,080 1340.75 6.71 10:04
23-07-2018 NSE 104,227 1341.00 13.98 10:05
23-07-2018 NSE 101,600 1344.75 13.66 10:45
23-07-2018 NSE 101,286 1345.05 13.62 14:31
23-07-2018 NSE 50,468 1346.85 6.8 11:57
23-07-2018 NSE 44,526 1347.00 6 11:30
23-07-2018 NSE 50,035 1351.00 6.76 12:27
20-07-2018 NSE 50,097 1351.75 6.77 10:05
20-07-2018 BSE 442,800 1350.00 59.78 13:25
20-07-2018 BSE 87,042 1360.75 11.84 11:15
20-07-2018 NSE 50,873 1339.80 6.82 09:30
20-07-2018 NSE 39,809 1345.30 5.36 09:53
18-07-2018 NSE 37,882 1327.20 5.03 10:28
18-07-2018 NSE 76,136 1329.30 10.12 10:06
18-07-2018 NSE 50,035 1331.00 6.66 09:50
18-07-2018 NSE 103,650 1331.00 13.8 09:51
18-07-2018 NSE 501,079 1332.00 66.74 12:30
18-07-2018 NSE 51,347 1335.00 6.85 09:39
17-07-2018 NSE 42,278 1329.05 5.62 09:24
17-07-2018 NSE 37,789 1346.80 5.09 13:55
17-07-2018 NSE 63,847 1350.90 8.63 13:49
17-07-2018 NSE 60,000 1358.60 8.15 13:38
17-07-2018 NSE 37,657 1373.60 5.17 10:07
16-07-2018 NSE 43,521 1311.95 5.71 09:18
13-07-2018 NSE 41,021 1292.00 5.3 15:29
13-07-2018 NSE 84,670 1300.00 11.01 10:48
13-07-2018 NSE 49,534 1306.50 6.47 14:20
13-07-2018 NSE 43,260 1307.65 5.66 09:42
13-07-2018 NSE 43,338 1308.20 5.67 10:07
13-07-2018 NSE 44,304 1310.05 5.8 09:26
13-07-2018 NSE 56,487 1315.80 7.43 15:22
13-07-2018 NSE 43,045 1325.00 5.7 11:22
13-07-2018 BSE 141,554 1304.05 18.46 15:07
13-07-2018 BSE 222,088 1305.05 28.98 14:21
13-07-2018 BSE 40,314 1306.05 5.27 14:47
13-07-2018 BSE 186,000 1310.05 24.37 13:21
12-07-2018 BSE 50,958 1305.95 6.65 09:42
11-07-2018 NSE 51,385 1302.80 6.69 09:28
11-07-2018 NSE 38,727 1319.70 5.11 15:10
09-07-2018 NSE 79,186 1301.10 10.3 09:15
09-07-2018 BSE 47,787 1290.15 6.17 09:56
06-07-2018 NSE 47,854 1268.55 6.07 12:12
05-07-2018 BSE 54,936 1280.50 7.03 14:16
03-07-2018 NSE 88,431 1355.00 11.98 15:18
03-07-2018 NSE 60,979 1344.00 8.2 11:32
29-06-2018 NSE 82,660 1286.05 10.63 10:46
29-06-2018 NSE 50,038 1287.00 6.44 11:38
29-06-2018 NSE 50,278 1288.20 6.48 11:19
27-06-2018 NSE 98,116 1276.15 12.52 12:45
26-06-2018 NSE 45,029 1271.60 5.73 15:25
22-06-2018 NSE 199,430 1251.65 24.96 11:43
22-06-2018 NSE 100,218 1251.70 12.54 12:01
18-06-2018 NSE 101,294 1271.65 12.88 10:47
15-06-2018 NSE 75,132 1248.00 9.38 09:55
15-06-2018 NSE 77,327 1269.30 9.82 14:49
14-06-2018 NSE 50,685 1272.60 6.45 11:24
14-06-2018 NSE 50,992 1273.75 6.5 11:51
14-06-2018 NSE 102,369 1274.80 13.05 11:49
12-06-2018 NSE 726,767 1251.00 90.92 09:28
12-06-2018 NSE 415,497 1252.15 52.03 09:39
12-06-2018 NSE 90,898 1263.35 11.48 13:25
12-06-2018 NSE 60,338 1264.00 7.63 10:08
11-06-2018 NSE 102,058 1261.50 12.87 10:28
08-06-2018 NSE 45,728 1259.95 5.76 09:28
08-06-2018 BSE 60,355 1259.70 7.6 15:12
07-06-2018 NSE 114,562 1250.00 14.32 10:22
07-06-2018 NSE 50,075 1255.55 6.29 13:49
04-06-2018 NSE 56,556 1233.30 6.98 12:09
01-06-2018 NSE 53,659 1225.00 6.57 12:53
01-06-2018 NSE 50,071 1225.05 6.13 14:23
01-06-2018 NSE 50,059 1226.00 6.14 13:30
01-06-2018 NSE 52,667 1228.70 6.47 15:00
01-06-2018 NSE 43,034 1231.95 5.3 15:06
01-06-2018 NSE 42,985 1232.35 5.3 15:19
01-06-2018 NSE 48,860 1233.15 6.03 13:30
01-06-2018 NSE 42,965 1233.25 5.3 15:27
01-06-2018 NSE 55,518 1235.25 6.86 15:22
01-06-2018 NSE 152,440 1238.85 18.89 10:07
01-06-2018 BSE 50,000 1222.00 6.11 13:06
30-05-2018 BSE 205,800 1215.00 25 10:40
29-05-2018 NSE 50,757 1213.65 6.16 11:30
28-05-2018 NSE 62,255 1213.50 7.55 11:46
28-05-2018 NSE 50,285 1229.00 6.18 09:32
28-05-2018 BSE 46,671 1225.25 5.72 09:59
24-05-2018 NSE 87,736 1222.50 10.73 14:01
23-05-2018 NSE 400,876 1204.40 48.28 11:04
23-05-2018 NSE 49,277 1205.00 5.94 13:06
23-05-2018 NSE 60,888 1205.80 7.34 13:29
23-05-2018 NSE 190,094 1206.00 22.93 13:16
22-05-2018 NSE 50,943 1184.40 6.03 11:05
22-05-2018 NSE 100,377 1190.25 11.95 13:41
22-05-2018 NSE 101,163 1192.00 12.06 12:44
18-05-2018 NSE 103,884 1179.40 12.25 10:45
18-05-2018 BSE 45,713 1184.40 5.41 15:11
17-05-2018 NSE 85,032 1177.00 10.01 11:05
17-05-2018 NSE 47,342 1182.00 5.6 15:17
17-05-2018 NSE 306,259 1189.00 36.41 13:46
17-05-2018 NSE 317,409 1189.00 37.74 13:51
17-05-2018 NSE 90,403 1189.70 10.76 13:33
17-05-2018 NSE 300,000 1190.00 35.7 14:10
17-05-2018 NSE 139,517 1190.00 16.6 14:39
17-05-2018 NSE 50,000 1190.00 5.95 14:40
17-05-2018 NSE 44,199 1190.10 5.26 14:38
17-05-2018 NSE 258,421 1190.40 30.76 10:00
17-05-2018 NSE 300,487 1195.00 35.91 13:47
15-05-2018 NSE 99,913 1196.20 11.95 13:24
15-05-2018 NSE 66,522 1202.00 8 11:14
15-05-2018 BSE 201,996 1192.90 24.1 15:27
11-05-2018 NSE 142,517 1175.50 16.75 14:50
09-05-2018 NSE 50,265 1170.85 5.89 10:00
02-05-2018 NSE 50,157 1194.00 5.99 12:52
02-05-2018 NSE 518,885 1194.65 61.99 14:42
02-05-2018 BSE 42,961 1183.65 5.09 10:03
26-04-2018 NSE 2,599,137 1174.05 305.15 14:30
25-04-2018 NSE 4,431,617 1151.40 510.26 14:30
25-04-2018 NSE 300,934 1156.00 34.79 09:31
25-04-2018 NSE 201,744 1159.80 23.4 09:32
25-04-2018 NSE 98,503 1160.00 11.43 11:19
25-04-2018 NSE 50,096 1160.85 5.82 11:30
25-04-2018 NSE 160,255 1163.00 18.64 13:54
25-04-2018 NSE 96,144 1163.85 11.19 10:44
25-04-2018 BSE 51,000 1162.00 5.93 11:36
24-04-2018 NSE 3,164,140 1163.65 368.2 14:30
24-04-2018 NSE 270,362 1179.05 31.88 09:27
23-04-2018 NSE 44,264 1174.85 5.2 10:29
23-04-2018 NSE 53,587 1175.00 6.3 10:30
23-04-2018 NSE 296,106 1181.25 34.98 12:28
23-04-2018 NSE 115,990 1184.30 13.74 10:46
23-04-2018 NSE 51,560 1185.60 6.11 10:49
23-04-2018 NSE 10,020,541 1187.35 1189.79 15:04
23-04-2018 NSE 9,458,715 1195.45 1130.74 14:30
23-04-2018 NSE 52,360 1199.00 6.28 13:24
23-04-2018 BSE 45,570 1171.50 5.34 10:14
23-04-2018 BSE 100,000 1208.00 12.08 13:45
20-04-2018 BSE 48,723 1176.20 5.73 11:12
20-04-2018 NSE 200,404 1144.00 22.93 09:22
20-04-2018 NSE 98,431 1144.25 11.26 09:18
20-04-2018 NSE 101,291 1144.75 11.6 09:21
20-04-2018 NSE 206,242 1170.00 24.13 10:18
20-04-2018 NSE 153,054 1175.75 18 10:07
20-04-2018 NSE 50,218 1177.50 5.91 15:29
20-04-2018 NSE 9,807,471 1188.40 1165.52 14:30
20-04-2018 NSE 90,161 1189.55 10.73 14:37
19-04-2018 NSE 116,030 1117.00 12.96 09:44
19-04-2018 NSE 50,155 1117.25 5.6 10:02
19-04-2018 NSE 100,887 1118.35 11.28 10:12
19-04-2018 NSE 55,081 1119.80 6.17 10:16
19-04-2018 NSE 50,012 1120.45 5.6 10:17
19-04-2018 NSE 51,681 1123.00 5.8 10:41
19-04-2018 NSE 80,874 1123.20 9.08 10:57
19-04-2018 NSE 260,465 1123.20 29.26 11:04
19-04-2018 NSE 50,263 1126.80 5.66 12:01
19-04-2018 NSE 80,517 1127.50 9.08 14:45
19-04-2018 NSE 4,239,142 1128.90 478.56 14:30
19-04-2018 NSE 50,062 1130.50 5.66 14:06
19-04-2018 NSE 50,057 1131.00 5.66 13:03
19-04-2018 NSE 90,854 1131.50 10.28 13:53
19-04-2018 NSE 2,317,505 1131.50 262.23 14:30
19-04-2018 NSE 100,806 1132.00 11.41 13:02
19-04-2018 NSE 101,072 1132.50 11.45 10:24
19-04-2018 NSE 100,023 1132.50 11.33 14:45
19-04-2018 NSE 101,026 1132.50 11.44 14:50
19-04-2018 NSE 100,908 1132.50 11.43 14:59
19-04-2018 NSE 104,490 1132.50 11.83 15:02
19-04-2018 NSE 102,617 1132.50 11.62 15:08
19-04-2018 NSE 50,102 1132.70 5.68 15:10
19-04-2018 NSE 77,068 1132.90 8.73 15:11
19-04-2018 NSE 102,768 1132.95 11.64 10:19
19-04-2018 NSE 81,890 1133.00 9.28 15:16
19-04-2018 NSE 100,749 1133.40 11.42 15:22
19-04-2018 NSE 100,022 1133.90 11.34 13:56
17-04-2018 NSE 81,394 1120.65 9.12 10:56
17-04-2018 NSE 100,122 1121.00 11.22 13:41
17-04-2018 NSE 3,607,425 1122.10 404.79 14:30
16-04-2018 NSE 51,264 1106.60 5.67 09:15
16-04-2018 NSE 51,730 1131.90 5.86 09:56
16-04-2018 NSE 10,289,470 1132.65 1165.44 14:30
16-04-2018 NSE 50,581 1133.20 5.73 10:16
13-04-2018 NSE 250,740 1163.50 29.17 10:03
13-04-2018 NSE 55,526 1168.00 6.49 15:26
13-04-2018 NSE 104,766 1168.10 12.24 12:15
13-04-2018 NSE 200,481 1168.20 23.42 10:22
13-04-2018 NSE 45,041 1170.00 5.27 12:10
13-04-2018 NSE 100,284 1173.00 11.76 12:42
13-04-2018 NSE 100,805 1174.00 11.83 11:24
13-04-2018 NSE 76,600 1175.00 9 10:46
13-04-2018 NSE 301,948 1175.00 35.48 15:12
13-04-2018 NSE 56,048 1179.00 6.61 13:35
13-04-2018 NSE 223,945 1181.00 26.45 14:08
13-04-2018 NSE 247,332 1182.15 29.24 14:05
12-04-2018 NSE 201,311 1136.30 22.87 09:22
12-04-2018 NSE 100,413 1141.60 11.46 09:28
12-04-2018 NSE 102,533 1144.00 11.73 09:35
12-04-2018 NSE 44,726 1151.95 5.15 10:34
12-04-2018 NSE 62,279 1154.40 7.19 11:00
12-04-2018 NSE 56,559 1155.15 6.53 10:55
12-04-2018 NSE 61,855 1161.70 7.19 14:51
12-04-2018 NSE 88,756 1162.60 10.32 15:20
12-04-2018 NSE 102,732 1162.80 11.95 15:14
12-04-2018 NSE 51,055 1163.60 5.94 15:26
12-04-2018 NSE 6,291,326 1164.40 732.56 14:30
11-04-2018 BSE 150,248 1120.05 16.83 14:48
10-04-2018 BSE 51,242 1113.00 5.7 14:59
10-04-2018 BSE 50,035 1115.00 5.58 14:39
10-04-2018 NSE 178,554 1116.00 19.93 13:39
10-04-2018 NSE 46,652 1116.00 5.21 14:29
10-04-2018 NSE 97,234 1116.70 10.86 14:06
10-04-2018 NSE 357,282 1117.00 39.91 13:55
10-04-2018 NSE 80,700 1117.65 9.02 13:50
10-04-2018 NSE 165,397 1120.00 18.52 13:10
09-04-2018 NSE 2,634,421 1112.30 293.03 14:30
06-04-2018 NSE 50,591 1133.70 5.74 10:06
06-04-2018 NSE 164,869 1137.00 18.75 09:25
06-04-2018 NSE 200,038 1138.15 22.77 10:17
06-04-2018 NSE 2,077,826 1141.90 237.27 14:30
06-04-2018 NSE 300,814 1142.30 34.36 14:36
06-04-2018 NSE 64,778 1146.10 7.42 14:47
05-04-2018 NSE 509,295 1142.15 58.17 14:43
05-04-2018 NSE 237,312 1143.85 27.14 14:43
04-04-2018 NSE 1,935,601 1125.70 217.89 14:30
04-04-2018 BSE 69,413 1126.80 7.82 13:50
03-04-2018 NSE 101,005 1136.15 11.48 12:54
03-04-2018 NSE 100,426 1136.25 11.41 13:57
28-03-2018 NSE 2,031,515 1143.95 232.4 14:30
28-03-2018 NSE 50,001 1147.80 5.74 14:06
27-03-2018 NSE 300,244 1146.00 34.41 12:24
27-03-2018 NSE 100,015 1149.50 11.5 13:23
27-03-2018 NSE 68,940 1153.30 7.95 13:21
27-03-2018 NSE 300,000 1153.50 34.61 10:43
27-03-2018 NSE 84,178 1155.35 9.73 10:46
27-03-2018 NSE 3,617,740 1155.55 418.05 14:30
27-03-2018 NSE 1,196,534 1156.10 138.33 14:30
27-03-2018 NSE 47,159 1157.15 5.46 13:52
23-03-2018 NSE 416,949 1153.00 48.07 09:29
23-03-2018 NSE 108,456 1164.90 12.63 10:05
23-03-2018 NSE 149,491 1165.10 17.42 10:15
23-03-2018 NSE 4,292,651 1165.65 500.37 14:30
23-03-2018 NSE 158,814 1168.85 18.56 15:08
22-03-2018 NSE 350,964 1161.55 40.77 15:12
22-03-2018 NSE 2,412,755 1166.95 281.56 14:30
22-03-2018 NSE 140,121 1168.00 16.37 13:13
22-03-2018 NSE 82,316 1169.50 9.63 14:22
22-03-2018 NSE 100,144 1170.35 11.72 09:24
22-03-2018 BSE 75,000 1166.00 8.75 12:57
21-03-2018 NSE 2,971,420 1170.70 347.86 14:30
21-03-2018 NSE 50,226 1171.50 5.88 14:11
21-03-2018 NSE 93,502 1174.00 10.98 13:22
20-03-2018 NSE 50,000 1155.00 5.78 11:11
20-03-2018 NSE 95,547 1158.60 11.07 12:39
20-03-2018 NSE 82,660 1159.70 9.59 13:08
20-03-2018 NSE 3,178,689 1163.10 369.71 14:30
20-03-2018 BSE 159,430 1154.90 18.41 09:42
19-03-2018 BSE 103,320 1157.30 11.96 13:28
19-03-2018 NSE 2,266,395 1154.30 261.61 14:30
19-03-2018 NSE 62,557 1155.00 7.23 14:15
19-03-2018 NSE 48,103 1159.35 5.58 12:48
15-03-2018 NSE 49,006 1185.80 5.81 12:55
15-03-2018 BSE 367,368 1176.00 43.2 10:14
14-03-2018 NSE 1,764,117 1174.15 207.13 14:30
14-03-2018 NSE 80,998 1188.00 9.62 09:40
13-03-2018 NSE 3,367,680 1182.00 398.06 14:30
13-03-2018 NSE 81,778 1190.00 9.73 10:26
12-03-2018 NSE 90,221 1183.60 10.68 13:35
12-03-2018 NSE 55,064 1185.80 6.53 12:15
12-03-2018 NSE 140,046 1188.00 16.64 12:26
12-03-2018 NSE 2,703,262 1188.60 321.31 14:30
12-03-2018 NSE 82,327 1190.90 9.8 14:36
12-03-2018 BSE 61,038 1187.20 7.25 12:16
09-03-2018 NSE 107,034 1159.30 12.41 10:10
09-03-2018 NSE 1,540,658 1165.65 179.59 14:30
08-03-2018 NSE 45,900 1158.00 5.32 12:19
08-03-2018 BSE 50,000 1165.00 5.83 09:35
07-03-2018 BSE 59,282 1142.70 6.77 15:18
07-03-2018 NSE 90,333 1145.80 10.35 14:59
07-03-2018 NSE 3,146,312 1147.00 360.88 15:28
07-03-2018 NSE 2,324,140 1149.75 267.22 14:30
07-03-2018 NSE 2,345,698 1150.00 269.76 14:32
06-03-2018 NSE 2,526,350 1158.00 292.55 14:30
06-03-2018 NSE 100,018 1162.55 11.63 10:02
05-03-2018 NSE 50,847 1154.50 5.87 12:36
05-03-2018 NSE 3,350,096 1154.60 386.8 14:30
05-03-2018 NSE 200,775 1163.15 23.35 10:17
05-03-2018 NSE 57,607 1163.30 6.7 09:32
05-03-2018 BSE 310,384 1159.85 36 09:20
05-03-2018 BSE 200,060 1163.65 23.28 09:41
01-03-2018 NSE 201,735 1162.00 23.44 10:39
01-03-2018 NSE 2,708,047 1162.65 314.85 14:30
28-02-2018 BSE 100,260 1164.50 11.68 11:24
28-02-2018 BSE 247,353 1168.80 28.91 13:03
28-02-2018 BSE 49,800 1170.75 5.83 12:40
27-02-2018 BSE 231,085 1136.00 26.25 13:32
27-02-2018 NSE 50,507 1134.50 5.73 11:33
27-02-2018 NSE 100,176 1135.00 11.37 10:58
27-02-2018 NSE 50,000 1135.00 5.68 11:04
26-02-2018 NSE 1,972,953 1138.40 224.6 14:30
26-02-2018 NSE 50,955 1146.60 5.84 11:12
23-02-2018 NSE 4,014,817 1156.35 464.25 14:30
23-02-2018 NSE 265,039 1158.00 30.69 13:58
22-02-2018 NSE 4,105,765 1151.95 472.96 14:30
22-02-2018 NSE 51,580 1154.70 5.96 10:26
22-02-2018 NSE 52,690 1154.90 6.09 13:49
22-02-2018 NSE 50,017 1155.00 5.78 13:22
22-02-2018 NSE 50,668 1155.15 5.85 13:24
22-02-2018 NSE 100,433 1155.20 11.6 10:41
21-02-2018 NSE 200,035 1145.00 22.9 15:27
21-02-2018 NSE 403,914 1145.45 46.27 09:59
21-02-2018 NSE 301,213 1145.50 34.5 13:05
21-02-2018 NSE 50,047 1145.90 5.73 15:29
21-02-2018 NSE 157,876 1146.50 18.1 12:40
21-02-2018 NSE 153,514 1146.50 17.6 13:13
21-02-2018 NSE 80,752 1146.85 9.26 10:19
21-02-2018 NSE 44,369 1147.25 5.09 13:21
21-02-2018 NSE 4,479,123 1147.80 514.11 14:30
21-02-2018 NSE 201,789 1148.30 23.17 10:33
21-02-2018 NSE 101,251 1148.30 11.63 15:02
21-02-2018 NSE 101,247 1148.45 11.63 11:43
21-02-2018 NSE 45,123 1150.00 5.19 15:10
20-02-2018 NSE 76,256 1139.50 8.69 10:25
20-02-2018 NSE 2,728,186 1144.30 312.19 14:30
20-02-2018 NSE 75,473 1144.35 8.64 10:44
20-02-2018 NSE 100,658 1147.00 11.55 14:06
20-02-2018 NSE 100,532 1147.20 11.53 13:54
20-02-2018 BSE 95,997 1145.30 10.99 14:12
19-02-2018 BSE 141,838 1120.75 15.9 13:45
16-02-2018 BSE 87,334 1125.40 9.83 15:12
16-02-2018 NSE 3,974,338 1120.60 445.36 14:30
16-02-2018 NSE 103,938 1125.05 11.69 12:29
16-02-2018 NSE 50,063 1125.65 5.64 13:00
16-02-2018 NSE 83,591 1127.00 9.42 12:18
14-02-2018 NSE 49,088 1097.15 5.39 15:22
14-02-2018 NSE 3,075,262 1101.00 338.59 14:30
14-02-2018 NSE 105,197 1113.50 11.71 10:11
14-02-2018 NSE 128,863 1114.50 14.36 11:15
12-02-2018 NSE 2,059,433 1105.00 227.57 14:30
12-02-2018 BSE 362,672 1103.80 40.03 15:46
08-02-2018 NSE 3,501,298 1133.85 396.99 14:30
08-02-2018 NSE 82,980 1141.30 9.47 11:06
08-02-2018 NSE 94,225 1142.00 10.76 09:53
08-02-2018 NSE 100,000 1142.00 11.42 10:23
08-02-2018 NSE 92,060 1142.00 10.51 14:06
07-02-2018 NSE 3,194,220 1116.10 356.51 14:30
06-02-2018 NSE 150,666 1112.00 16.75 12:27
06-02-2018 NSE 4,153,213 1117.50 464.12 14:30
06-02-2018 NSE 50,488 1123.25 5.67 09:42
05-02-2018 NSE 3,971,864 1140.00 452.79 14:30
05-02-2018 NSE 100,979 1141.00 11.52 11:09
05-02-2018 NSE 100,350 1141.00 11.45 11:28
05-02-2018 NSE 373,591 1141.00 42.63 12:09
05-02-2018 NSE 205,566 1145.00 23.54 10:22
05-02-2018 NSE 121,334 1147.00 13.92 09:51
05-02-2018 NSE 181,628 1147.05 20.83 09:49
05-02-2018 NSE 305,398 1148.35 35.07 09:46
05-02-2018 NSE 202,025 1149.00 23.21 09:43
05-02-2018 BSE 74,888 1140.10 8.54 11:15
02-02-2018 NSE 3,275,949 1139.15 373.18 14:30
02-02-2018 NSE 361,072 1139.60 41.15 14:37
02-02-2018 NSE 150,719 1144.00 17.24 13:41
01-02-2018 NSE 69,781 1122.20 7.83 12:43
01-02-2018 NSE 5,349,840 1146.55 613.39 14:30
01-02-2018 NSE 52,462 1148.25 6.02 14:50
01-02-2018 NSE 56,399 1153.00 6.5 14:46
31-01-2018 NSE 2,547,376 1151.50 293.33 14:30
30-01-2018 NSE 3,027,777 1167.95 353.63 14:30
30-01-2018 NSE 200,548 1169.45 23.45 14:03
30-01-2018 NSE 47,904 1169.95 5.6 15:29
30-01-2018 BSE 67,517 1167.05 7.88 15:13
30-01-2018 BSE 45,445 1167.50 5.31 15:11
30-01-2018 BSE 150,431 1171.00 17.62 15:23
30-01-2018 BSE 67,547 1173.30 7.93 09:52
29-01-2018 NSE 50,140 1185.05 5.94 14:51
29-01-2018 NSE 4,191,143 1185.25 496.76 14:30
29-01-2018 NSE 351,949 1193.00 41.99 14:03
25-01-2018 NSE 3,767,183 1164.60 438.73 14:30
25-01-2018 NSE 92,268 1170.40 10.8 12:14
24-01-2018 NSE 200,591 1172.85 23.53 09:34
24-01-2018 NSE 8,862,585 1185.70 1050.84 14:30
24-01-2018 NSE 155,554 1190.30 18.52 10:00
24-01-2018 NSE 102,875 1203.50 12.38 10:20
24-01-2018 NSE 114,856 1204.75 13.84 11:41
23-01-2018 NSE 60,205 1172.05 7.06 09:52
23-01-2018 NSE 6,465,111 1175.50 759.97 14:30
23-01-2018 NSE 100,855 1175.85 11.86 12:07
23-01-2018 NSE 44,698 1179.70 5.27 10:28
23-01-2018 NSE 105,330 1180.30 12.43 12:35
23-01-2018 NSE 283,962 1180.40 33.52 12:38
23-01-2018 NSE 47,478 1181.30 5.61 10:32
23-01-2018 NSE 237,411 1182.20 28.07 11:06
23-01-2018 NSE 44,300 1185.00 5.25 13:04
23-01-2018 BSE 164,996 1173.50 19.36 09:43
23-01-2018 BSE 345,049 1175.95 40.58 11:16
22-01-2018 NSE 400,643 1140.80 45.71 12:29
22-01-2018 NSE 101,751 1141.00 11.61 12:37
22-01-2018 NSE 102,966 1143.85 11.78 14:20
22-01-2018 NSE 100,055 1144.80 11.45 14:48
22-01-2018 NSE 2,851,800 1145.30 326.62 14:30
22-01-2018 NSE 51,151 1145.50 5.86 14:44
22-01-2018 NSE 62,109 1148.35 7.13 14:44
19-01-2018 NSE 100,204 1137.00 11.39 10:39
19-01-2018 NSE 50,496 1139.50 5.75 10:54
19-01-2018 NSE 2,267,378 1141.25 258.76 14:30
19-01-2018 BSE 51,346 1138.90 5.85 10:43
18-01-2018 BSE 78,988 1140.65 9.01 11:28
18-01-2018 NSE 100,062 1135.00 11.36 11:07
18-01-2018 NSE 100,854 1141.90 11.52 10:24
18-01-2018 NSE 52,265 1141.90 5.97 12:28
18-01-2018 NSE 5,878,305 1148.80 675.3 15:13
18-01-2018 NSE 4,363,821 1160.85 506.57 14:30
17-01-2018 NSE 50,226 1146.75 5.76 09:18
17-01-2018 NSE 10,989,812 1150.80 1264.71 14:30
17-01-2018 NSE 58,185 1154.00 6.71 09:56
17-01-2018 BSE 148,500 1149.40 17.07 14:06
17-01-2018 BSE 582,732 1153.90 67.24 13:41
17-01-2018 BSE 129,562 1155.75 14.97 13:18
16-01-2018 NSE 100,046 1099.00 11 10:19
16-01-2018 NSE 75,331 1110.10 8.36 11:36
16-01-2018 NSE 51,224 1114.15 5.71 11:41
16-01-2018 NSE 9,273,753 1133.45 1051.13 14:30
15-01-2018 NSE 4,324,602 1078.75 466.52 14:30
15-01-2018 NSE 200,406 1081.80 21.68 12:10
12-01-2018 NSE 4,508,747 1076.25 485.25 14:30
12-01-2018 NSE 67,868 1078.80 7.32 09:33
11-01-2018 NSE 300,105 1059.00 31.78 11:10
11-01-2018 NSE 340,511 1060.00 36.09 10:29
11-01-2018 NSE 328,158 1061.15 34.82 11:33
11-01-2018 NSE 100,770 1063.00 10.71 12:00
11-01-2018 NSE 122,070 1063.80 12.99 12:05
11-01-2018 NSE 99,951 1077.05 10.77 14:54
11-01-2018 NSE 6,156,284 1077.80 663.52 14:30
11-01-2018 NSE 60,878 1078.60 6.57 14:45
11-01-2018 BSE 500,114 1078.15 53.92 14:47
11-01-2018 BSE 500,000 1080.95 54.05 14:37
10-01-2018 BSE 376,040 1048.55 39.43 14:17
10-01-2018 NSE 80,240 1036.00 8.31 12:07
10-01-2018 NSE 107,593 1036.60 11.15 10:54
10-01-2018 NSE 199,148 1042.00 20.75 13:48
10-01-2018 NSE 3,550,575 1047.25 371.83 14:30
09-01-2018 NSE 68,153 1032.25 7.04 10:03
09-01-2018 NSE 75,622 1032.50 7.81 10:49
09-01-2018 NSE 425,278 1033.00 43.93 10:14
09-01-2018 NSE 178,287 1034.25 18.44 11:37
09-01-2018 NSE 4,004,870 1037.75 415.61 14:30
08-01-2018 NSE 1,926,250 1030.30 198.46 14:30
05-01-2018 NSE 80,711 1006.90 8.13 11:32
05-01-2018 NSE 87,852 1006.95 8.85 11:45
05-01-2018 NSE 90,163 1008.20 9.09 11:28
05-01-2018 NSE 52,045 1013.00 5.27 11:17
05-01-2018 NSE 55,000 1015.00 5.58 11:15
05-01-2018 NSE 50,692 1018.80 5.16 09:40
05-01-2018 NSE 75,536 1022.00 7.72 10:18
05-01-2018 BSE 59,250 1012.25 6 15:23
04-01-2018 BSE 51,113 1010.50 5.16 14:36
04-01-2018 BSE 50,000 1012.00 5.06 14:27
04-01-2018 NSE 91,329 1010.00 9.22 13:33
04-01-2018 NSE 2,882,151 1010.50 291.24 14:35
04-01-2018 NSE 2,781,237 1011.90 281.43 14:30
04-01-2018 NSE 200,620 1013.20 20.33 13:27
04-01-2018 NSE 96,855 1013.70 9.82 13:22
04-01-2018 NSE 90,011 1014.00 9.13 13:05
04-01-2018 NSE 70,146 1014.65 7.12 15:10
04-01-2018 NSE 4,259,948 1016.95 433.22 15:22
03-01-2018 NSE 2,429,883 1020.45 247.96 14:30
03-01-2018 NSE 101,100 1021.50 10.33 13:44
03-01-2018 NSE 100,153 1021.60 10.23 13:46
03-01-2018 NSE 88,310 1021.65 9.02 13:40
02-01-2018 NSE 2,285,120 1025.00 234.22 14:30
01-01-2018 NSE 1,116,645 1038.05 115.91 14:30
29-12-2017 NSE 1,958,795 1045.65 204.82 14:30
28-12-2017 NSE 56,446 1029.00 5.81 15:29
28-12-2017 NSE 52,233 1031.75 5.39 15:28
28-12-2017 NSE 1,437,363 1037.30 149.1 14:30
27-12-2017 NSE 2,624,616 1034.30 271.46 14:30
26-12-2017 NSE 3,996,642 1034.30 413.37 14:30
26-12-2017 NSE 77,945 1040.00 8.11 11:43
26-12-2017 BSE 372,435 1029.00 38.32 10:42
26-12-2017 BSE 200,000 1029.50 20.59 10:30
26-12-2017 BSE 70,987 1036.00 7.35 11:34
22-12-2017 NSE 5,251,462 1039.75 546.02 14:30
21-12-2017 NSE 108,004 1023.00 11.05 14:30
20-12-2017 NSE 1,460,152 1013.00 147.91 14:30
19-12-2017 NSE 74,073 1000.40 7.41 15:29
19-12-2017 NSE 2,276,240 1004.25 228.59 14:30
19-12-2017 NSE 75,005 1005.00 7.54 13:17
19-12-2017 NSE 102,920 1011.00 10.41 10:35
19-12-2017 NSE 100,004 1011.50 10.12 10:43
19-12-2017 NSE 74,491 1013.00 7.55 09:38
19-12-2017 BSE 1,584,613 1012.75 160.48 09:18
18-12-2017 NSE 1,502,951 1020.35 153.35 14:30
15-12-2017 NSE 200,000 1015.00 20.3 11:44
15-12-2017 NSE 200,252 1016.20 20.35 11:12
15-12-2017 NSE 2,979,178 1018.80 303.52 14:30
15-12-2017 NSE 200,060 1019.00 20.39 13:12
15-12-2017 NSE 200,046 1020.00 20.4 14:04
14-12-2017 NSE 150,622 1009.40 15.2 09:23
14-12-2017 NSE 1,864,273 1009.60 188.22 14:30
13-12-2017 NSE 2,041,529 1003.75 204.92 14:30
13-12-2017 NSE 101,010 1015.00 10.25 11:13
12-12-2017 NSE 93,230 1008.35 9.4 13:32
12-12-2017 NSE 90,075 1008.45 9.08 13:32
12-12-2017 NSE 500,157 1009.20 50.48 11:17
12-12-2017 NSE 2,807,426 1012.30 284.2 14:30
11-12-2017 NSE 1,747,733 1001.30 175 14:30
08-12-2017 NSE 58,175 996.80 5.8 12:43
08-12-2017 NSE 2,076,921 1002.10 208.13 14:30
07-12-2017 NSE 2,869,629 998.95 286.66 14:30
06-12-2017 NSE 2,841,328 987.85 280.68 14:31
04-12-2017 NSE 72,467 986.80 7.15 10:31
04-12-2017 NSE 108,322 987.60 10.7 12:40
04-12-2017 NSE 7,415,214 989.40 733.66 14:30
04-12-2017 NSE 8,612,869 985.65 848.93 15:18
30-11-2017 NSE 5,027,731 974.05 489.73 15:12
30-11-2017 NSE 1,689,374 986.50 166.66 14:30
29-11-2017 NSE 101,570 983.00 9.98 12:19
28-11-2017 NSE 1,523,773 988.05 150.56 14:30
27-11-2017 NSE 2,320,727 998.00 231.61 14:30
27-11-2017 NSE 77,076 1002.55 7.73 09:36
24-11-2017 NSE 76,191 1001.95 7.63 09:58
24-11-2017 NSE 102,714 1003.75 10.31 10:03
24-11-2017 NSE 91,682 1007.00 9.23 10:18
24-11-2017 NSE 100,002 1007.10 10.07 10:52
24-11-2017 NSE 92,489 1008.00 9.32 11:03
24-11-2017 NSE 52,890 1008.55 5.33 15:26
24-11-2017 NSE 50,091 1009.50 5.06 11:20
24-11-2017 NSE 150,727 1012.55 15.26 13:27
24-11-2017 NSE 53,765 1013.20 5.45 13:12
24-11-2017 NSE 51,946 1013.35 5.26 13:53
24-11-2017 NSE 53,330 1014.00 5.41 11:41
24-11-2017 NSE 103,591 1014.75 10.51 12:36
24-11-2017 NSE 103,467 1015.00 10.5 12:46
24-11-2017 NSE 51,813 1016.00 5.26 11:48
24-11-2017 NSE 77,589 1016.00 7.88 12:21
24-11-2017 NSE 71,311 1018.00 7.26 11:59
23-11-2017 NSE 102,175 987.15 10.09 12:27
23-11-2017 NSE 4,857,165 987.30 479.55 14:01
23-11-2017 NSE 4,872,095 987.90 481.31 14:04
23-11-2017 NSE 4,949,246 988.60 489.28 14:13
23-11-2017 NSE 5,127,665 988.75 507 14:30
23-11-2017 NSE 4,954,849 989.10 490.08 14:14
23-11-2017 NSE 5,121,503 989.45 506.75 14:29
23-11-2017 NSE 4,892,111 989.60 484.12 14:07
23-11-2017 NSE 5,019,750 989.65 496.78 14:22
23-11-2017 NSE 4,995,190 989.70 494.37 14:20
23-11-2017 NSE 5,114,219 989.70 506.15 14:28
23-11-2017 NSE 5,100,583 990.75 505.34 14:26
23-11-2017 NSE 55,446 974.25 5.4 09:45
23-11-2017 NSE 159,278 975.00 15.53 10:03
23-11-2017 NSE 77,228 978.05 7.55 10:37
23-11-2017 NSE 53,432 980.35 5.24 10:56
23-11-2017 NSE 96,582 980.75 9.47 11:05
23-11-2017 NSE 202,592 984.65 19.95 11:22
23-11-2017 NSE 104,760 986.10 10.33 12:59
23-11-2017 BSE 157,845 986.60 15.57 12:28
22-11-2017 NSE 54,006 966.05 5.22 13:11
22-11-2017 NSE 2,381,965 966.15 230.13 14:30
22-11-2017 NSE 201,535 966.30 19.47 10:56
22-11-2017 NSE 2,370,847 966.35 229.11 14:27
22-11-2017 NSE 100,381 966.40 9.7 10:03
22-11-2017 NSE 101,095 966.40 9.77 15:18
22-11-2017 NSE 2,323,579 966.45 224.56 14:20
22-11-2017 NSE 102,961 966.95 9.96 13:48
22-11-2017 NSE 2,331,578 966.95 225.45 14:21
22-11-2017 NSE 2,289,606 967.50 221.52 14:12
22-11-2017 NSE 2,254,318 967.55 218.12 14:00
22-11-2017 NSE 2,270,470 967.70 219.71 14:06
22-11-2017 NSE 201,885 968.45 19.55 09:23
21-11-2017 NSE 2,051,979 966.30 198.28 14:28
21-11-2017 NSE 2,070,284 966.45 200.08 14:30
21-11-2017 NSE 1,983,323 966.90 191.77 14:16
21-11-2017 NSE 2,036,333 967.10 196.93 14:26
21-11-2017 NSE 2,027,582 967.30 196.13 14:24
21-11-2017 NSE 2,004,432 967.70 193.97 14:20
21-11-2017 NSE 2,008,070 967.75 194.33 14:21
20-11-2017 NSE 1,947,172 958.15 186.57 14:22
20-11-2017 NSE 2,031,169 958.55 194.7 14:28
20-11-2017 NSE 1,991,918 958.95 191.01 14:24
20-11-2017 NSE 2,034,552 958.95 195.1 14:29
20-11-2017 NSE 2,035,856 958.95 195.23 14:30
20-11-2017 NSE 2,020,316 959.20 193.79 14:26
20-11-2017 NSE 2,027,792 959.30 194.53 14:27
20-11-2017 NSE 1,820,724 959.45 174.69 14:09
20-11-2017 NSE 1,998,814 959.50 191.79 14:25
20-11-2017 NSE 1,831,027 959.60 175.71 14:11
20-11-2017 NSE 1,833,163 959.60 175.91 14:12
20-11-2017 NSE 1,884,767 959.60 180.86 14:20
20-11-2017 NSE 1,775,146 959.65 170.35 14:01
20-11-2017 NSE 1,796,083 959.65 172.36 14:06
20-11-2017 NSE 1,848,286 959.65 177.37 14:16
20-11-2017 NSE 1,879,813 959.65 180.4 14:19
20-11-2017 NSE 1,840,621 959.80 176.66 14:14
20-11-2017 NSE 1,773,973 960.25 170.35 14:00
17-11-2017 NSE 3,018,406 973.35 293.8 14:23
17-11-2017 NSE 3,062,006 973.50 298.09 14:30
17-11-2017 NSE 3,035,000 973.60 295.49 14:24
17-11-2017 NSE 3,059,247 973.65 297.86 14:29
17-11-2017 NSE 3,051,158 973.70 297.09 14:27
17-11-2017 NSE 3,055,179 973.75 297.5 14:28
17-11-2017 NSE 2,986,814 973.85 290.87 14:19
17-11-2017 NSE 2,919,418 974.05 284.37 14:09
17-11-2017 NSE 2,931,630 974.05 285.56 14:11
17-11-2017 NSE 2,936,475 974.05 286.03 14:12
17-11-2017 NSE 2,962,664 974.05 288.58 14:15
17-11-2017 NSE 2,967,297 974.05 289.03 14:16
17-11-2017 NSE 2,954,617 974.10 287.81 14:14
17-11-2017 NSE 2,903,604 974.15 282.85 14:05
17-11-2017 NSE 2,909,680 974.15 283.45 14:07
17-11-2017 NSE 2,882,700 974.35 280.88 14:00
16-11-2017 NSE 100,241 959.25 9.62 10:54
16-11-2017 NSE 80,719 960.10 7.75 11:04
16-11-2017 NSE 76,373 975.00 7.45 12:18
16-11-2017 BSE 150,850 952.00 14.36 09:50
16-11-2017 NSE 86,453 991.45 8.57 14:49
15-11-2017 NSE 2,482,139 950.00 235.8 14:27
15-11-2017 NSE 2,493,324 950.10 236.89 14:29
15-11-2017 NSE 2,472,128 950.30 234.93 14:26
15-11-2017 NSE 2,509,734 950.50 238.55 14:30
15-11-2017 NSE 2,439,181 950.55 231.86 14:23
15-11-2017 NSE 2,459,807 950.65 233.84 14:25
15-11-2017 NSE 2,448,406 950.70 232.77 14:24
15-11-2017 NSE 2,226,859 950.75 211.72 14:00
15-11-2017 NSE 2,302,444 950.85 218.93 14:06
15-11-2017 NSE 2,410,739 950.85 229.23 14:19
15-11-2017 NSE 54,708 951.00 5.2 10:34
15-11-2017 NSE 2,313,875 951.05 220.06 14:08
15-11-2017 NSE 2,339,601 951.65 222.65 14:10
15-11-2017 NSE 2,362,944 951.90 224.93 14:12
14-11-2017 NSE 61,763 947.90 5.85 09:50
14-11-2017 NSE 1,636,181 948.20 155.14 14:01
14-11-2017 NSE 1,634,628 948.40 155.03 14:00
14-11-2017 NSE 1,689,057 949.30 160.34 14:09
14-11-2017 NSE 1,664,329 949.50 158.03 14:07
14-11-2017 NSE 1,938,453 949.75 184.1 14:17
14-11-2017 NSE 1,979,094 949.90 187.99 14:19
14-11-2017 NSE 1,988,722 950.00 188.93 14:21
14-11-2017 NSE 1,892,426 950.05 179.79 14:12
14-11-2017 NSE 1,898,459 950.05 180.36 14:13
14-11-2017 NSE 2,014,507 950.10 191.4 14:24
14-11-2017 NSE 2,004,714 950.40 190.53 14:23
14-11-2017 NSE 2,056,929 951.30 195.68 14:26
14-11-2017 NSE 2,071,490 952.65 197.34 14:28
14-11-2017 NSE 2,087,656 952.70 198.89 14:30
14-11-2017 NSE 2,081,639 952.80 198.34 14:29
13-11-2017 NSE 1,742,975 950.90 165.74 14:28
13-11-2017 NSE 1,737,685 951.10 165.27 14:27
13-11-2017 NSE 1,755,184 951.95 167.08 14:30
13-11-2017 NSE 94,693 952.00 9.01 15:17
13-11-2017 NSE 1,578,556 952.25 150.32 14:11
13-11-2017 NSE 1,595,876 953.15 152.11 14:13
13-11-2017 NSE 1,621,892 953.50 154.65 14:18
13-11-2017 NSE 1,632,162 953.55 155.63 14:21
13-11-2017 NSE 1,630,972 953.60 155.53 14:20
13-11-2017 NSE 1,573,800 953.70 150.09 14:09
13-11-2017 NSE 1,547,596 954.00 147.64 14:08
13-11-2017 NSE 1,500,563 956.00 143.45 14:01
13-11-2017 NSE 1,498,212 956.55 143.31 14:00
13-11-2017 NSE 103,318 959.00 9.91 12:26
13-11-2017 NSE 200,779 964.00 19.36 09:35
13-11-2017 NSE 100,294 964.35 9.67 10:17
13-11-2017 BSE 834,589 957.45 79.91 12:02
13-11-2017 BSE 225,266 959.15 21.61 11:33
10-11-2017 NSE 100,592 953.25 9.59 09:47
10-11-2017 NSE 1,681,863 958.35 161.18 14:12
10-11-2017 NSE 1,581,689 959.25 151.72 14:00
10-11-2017 NSE 1,584,585 959.25 152 14:01
10-11-2017 NSE 1,597,304 959.30 153.23 14:05
10-11-2017 NSE 1,721,886 959.30 165.18 14:17
10-11-2017 NSE 1,772,090 959.30 170 14:28
10-11-2017 NSE 1,720,195 959.35 165.03 14:16
10-11-2017 NSE 1,634,638 959.40 156.83 14:09
10-11-2017 NSE 1,778,851 959.40 170.66 14:30
10-11-2017 NSE 1,693,860 959.45 162.52 14:13
10-11-2017 NSE 1,733,746 959.45 166.34 14:20
10-11-2017 NSE 1,601,171 959.50 153.63 14:07
10-11-2017 NSE 1,744,638 959.50 167.4 14:23
10-11-2017 NSE 1,762,527 959.50 169.11 14:26
10-11-2017 NSE 1,765,536 959.50 169.4 14:27
10-11-2017 NSE 1,607,370 959.65 154.25 14:08
10-11-2017 NSE 1,739,511 959.65 166.93 14:22
09-11-2017 NSE 1,530,168 950.80 145.49 14:29
09-11-2017 NSE 1,533,085 950.80 145.77 14:30
09-11-2017 NSE 1,462,410 950.90 139.06 14:15
09-11-2017 NSE 1,515,149 951.00 144.09 14:27
09-11-2017 NSE 1,472,495 951.10 140.05 14:17
09-11-2017 NSE 1,424,682 951.25 135.52 14:09
09-11-2017 NSE 1,466,772 951.30 139.53 14:16
09-11-2017 NSE 1,430,765 951.60 136.15 14:10
09-11-2017 NSE 1,803,506 951.70 171.64 15:02
09-11-2017 NSE 1,483,170 951.75 141.16 14:19
09-11-2017 NSE 1,411,581 951.80 134.35 14:04
09-11-2017 NSE 1,522,050 951.80 144.87 14:28
09-11-2017 NSE 1,409,636 951.90 134.18 14:03
09-11-2017 NSE 1,475,920 952.00 140.51 14:18
09-11-2017 NSE 1,494,263 952.00 142.25 14:22
09-11-2017 NSE 1,507,483 952.05 143.52 14:26
09-11-2017 NSE 1,490,636 952.10 141.92 14:21
09-11-2017 NSE 1,402,784 952.15 133.57 14:00
09-11-2017 NSE 1,403,498 952.20 133.64 14:01
09-11-2017 NSE 1,497,148 952.65 142.63 14:23
09-11-2017 NSE 1,502,042 952.65 143.09 14:25
08-11-2017 NSE 100,181 947.95 9.5 14:48
08-11-2017 NSE 1,920,114 952.35 182.86 14:11
08-11-2017 NSE 2,021,047 952.50 192.5 14:30
08-11-2017 NSE 2,012,284 952.65 191.7 14:29
08-11-2017 NSE 1,915,053 952.70 182.45 14:10
08-11-2017 NSE 2,006,263 952.95 191.19 14:27
08-11-2017 NSE 1,949,422 953.50 185.88 14:18
08-11-2017 NSE 1,960,060 953.50 186.89 14:20
08-11-2017 NSE 1,967,867 953.55 187.65 14:22
08-11-2017 NSE 1,996,017 953.55 190.33 14:25
08-11-2017 NSE 1,973,102 953.70 188.17 14:23
08-11-2017 NSE 1,978,012 953.70 188.64 14:24
08-11-2017 NSE 1,889,437 953.95 180.24 14:07
08-11-2017 NSE 1,840,538 956.10 175.97 14:00
07-11-2017 NSE 4,924,600 947.55 466.63 14:27
07-11-2017 NSE 4,889,932 948.25 463.69 14:24
07-11-2017 NSE 4,885,183 948.45 463.34 14:23
07-11-2017 NSE 4,962,032 949.00 470.9 14:28
07-11-2017 NSE 4,818,453 949.20 457.37 14:19
07-11-2017 NSE 4,857,250 949.65 461.27 14:21
07-11-2017 NSE 4,974,258 949.65 472.38 14:29
07-11-2017 NSE 4,981,323 949.90 473.18 14:30
07-11-2017 NSE 100,243 950.00 9.52 10:54
07-11-2017 NSE 4,630,047 952.00 440.78 14:00
07-11-2017 NSE 4,739,382 952.20 451.28 14:13
07-11-2017 NSE 4,704,472 952.25 447.98 14:08
06-11-2017 NSE 105,481 923.65 9.74 11:11
06-11-2017 NSE 1,753,543 928.90 162.89 14:28
06-11-2017 NSE 1,733,443 928.95 161.03 14:24
06-11-2017 NSE 1,719,057 929.20 159.73 14:22
06-11-2017 NSE 1,736,664 929.25 161.38 14:25
06-11-2017 NSE 1,712,124 929.50 159.14 14:21
06-11-2017 NSE 1,767,435 929.50 164.28 14:29
06-11-2017 NSE 1,793,283 929.85 166.75 14:30
06-11-2017 NSE 1,704,402 930.00 158.51 14:19
06-11-2017 NSE 1,644,850 930.15 153 14:00
06-11-2017 NSE 1,675,523 930.60 155.92 14:11
06-11-2017 NSE 1,655,894 930.65 154.11 14:03
06-11-2017 NSE 1,674,130 930.90 155.84 14:10
03-11-2017 NSE 1,486,227 926.70 137.73 14:11
03-11-2017 NSE 1,485,232 926.75 137.64 14:10
03-11-2017 NSE 1,487,850 926.75 137.89 14:12
03-11-2017 NSE 1,481,839 926.80 137.34 14:09
03-11-2017 NSE 1,470,600 927.15 136.35 14:04
03-11-2017 NSE 1,488,844 927.25 138.05 14:13
03-11-2017 NSE 1,536,945 927.40 142.54 14:28
03-11-2017 NSE 1,521,015 927.55 141.08 14:24
03-11-2017 NSE 1,535,330 927.60 142.42 14:27
03-11-2017 NSE 1,513,032 927.75 140.37 14:22
03-11-2017 NSE 1,538,181 927.80 142.71 14:30
03-11-2017 NSE 1,459,600 927.85 135.43 14:00
03-11-2017 NSE 1,539,156 927.85 142.81 14:29
03-11-2017 NSE 1,511,301 927.90 140.23 14:21
03-11-2017 NSE 1,529,163 927.90 141.89 14:26
03-11-2017 NSE 1,497,164 928.00 138.94 14:16
03-11-2017 NSE 1,521,813 928.00 141.22 14:25
02-11-2017 NSE 1,620,513 924.30 149.78 14:29
02-11-2017 NSE 1,623,823 924.30 150.09 14:30
02-11-2017 NSE 57,779 924.45 5.34 13:34
02-11-2017 NSE 1,526,396 924.45 141.11 14:09
02-11-2017 NSE 1,610,956 924.50 148.93 14:27
02-11-2017 NSE 1,519,304 924.60 140.47 14:05
02-11-2017 NSE 1,538,967 924.70 142.31 14:15
02-11-2017 NSE 1,511,897 924.85 139.83 14:00
02-11-2017 NSE 1,615,511 924.85 149.41 14:28
02-11-2017 NSE 1,533,105 924.90 141.8 14:12
02-11-2017 NSE 1,601,797 924.90 148.15 14:26
02-11-2017 NSE 1,594,584 924.95 147.49 14:24
02-11-2017 NSE 1,589,171 925.35 147.05 14:22
02-11-2017 NSE 1,585,746 925.40 146.74 14:21
02-11-2017 NSE 1,584,351 925.70 146.66 14:20
01-11-2017 NSE 200,554 925.65 18.56 13:45
31-10-2017 NSE 71,676 922.50 6.61 14:34
31-10-2017 NSE 195,000 925.00 18.04 13:38
31-10-2017 NSE 100,717 926.50 9.33 09:36
30-10-2017 NSE 4,071,176 948.80 386.27 14:08
30-10-2017 NSE 4,075,620 948.80 386.69 14:09
30-10-2017 NSE 4,091,211 948.80 388.17 14:10
30-10-2017 NSE 4,177,508 949.25 396.55 14:17
30-10-2017 NSE 4,160,180 949.35 394.95 14:15
30-10-2017 NSE 4,210,145 949.50 399.75 14:18
30-10-2017 NSE 4,237,378 949.50 402.34 14:20
30-10-2017 NSE 4,224,834 949.60 401.19 14:19
30-10-2017 NSE 4,008,975 949.70 380.73 14:04
30-10-2017 NSE 4,136,575 949.70 392.85 14:13
30-10-2017 NSE 3,948,667 949.75 375.02 14:00
30-10-2017 NSE 4,254,707 949.75 404.09 14:21
30-10-2017 NSE 4,122,454 949.80 391.55 14:12
30-10-2017 NSE 4,263,502 950.15 405.1 14:22
30-10-2017 NSE 4,298,459 950.70 408.65 14:24
30-10-2017 NSE 4,285,713 950.75 407.46 14:23
30-10-2017 NSE 4,386,019 950.75 417 14:29
30-10-2017 NSE 4,313,169 950.80 410.1 14:25
30-10-2017 NSE 4,326,254 950.85 411.36 14:26
30-10-2017 NSE 4,345,997 950.85 413.24 14:27
30-10-2017 NSE 4,390,163 950.90 417.46 14:30
30-10-2017 NSE 4,364,691 951.00 415.08 14:28
27-10-2017 NSE 3,106,703 946.00 293.89 14:29
27-10-2017 NSE 3,129,557 946.00 296.06 14:30
27-10-2017 NSE 3,044,092 947.00 288.28 14:27
27-10-2017 NSE 2,780,161 947.10 263.31 14:08
27-10-2017 NSE 2,767,577 947.40 262.2 14:07
27-10-2017 NSE 2,789,191 947.55 264.29 14:10
27-10-2017 NSE 3,011,988 947.55 285.4 14:26
27-10-2017 NSE 2,714,456 947.60 257.22 14:01
27-10-2017 NSE 2,710,396 947.75 256.88 14:00
27-10-2017 NSE 2,995,019 947.85 283.88 14:25
27-10-2017 NSE 2,962,279 947.90 280.79 14:23
27-10-2017 NSE 2,805,307 948.00 265.94 14:11
27-10-2017 NSE 2,982,180 948.00 282.71 14:24
27-10-2017 NSE 2,891,056 948.75 274.29 14:19
27-10-2017 NSE 2,845,174 948.85 269.96 14:16
27-10-2017 NSE 2,840,344 949.35 269.65 14:15
26-10-2017 NSE 104,680 943.45 9.88 11:08
26-10-2017 NSE 95,469 946.00 9.03 13:23
26-10-2017 NSE 7,691,377 946.00 727.6 14:30
26-10-2017 NSE 105,149 946.40 9.95 11:47
26-10-2017 NSE 6,368,371 946.40 602.7 14:00
26-10-2017 NSE 7,581,845 946.50 717.62 14:27
26-10-2017 NSE 7,600,134 946.55 719.39 14:29
26-10-2017 NSE 7,555,121 946.60 715.17 14:25
26-10-2017 NSE 7,418,615 946.80 702.39 14:19
26-10-2017 NSE 7,524,421 946.95 712.53 14:24
26-10-2017 NSE 62,825 947.00 5.95 13:00
26-10-2017 NSE 7,482,357 947.00 708.58 14:22
26-10-2017 NSE 7,410,069 947.35 701.99 14:18
26-10-2017 NSE 6,546,647 947.45 620.26 14:02
26-10-2017 NSE 7,435,599 947.55 704.56 14:20
26-10-2017 NSE 7,135,115 950.70 678.34 14:08
26-10-2017 BSE 243,099 946.60 23.01 13:02
24-10-2017 NSE 4,872,406 929.05 452.67 14:26
24-10-2017 NSE 4,919,126 929.35 457.16 14:28
24-10-2017 NSE 4,781,520 929.70 444.54 14:23
24-10-2017 NSE 4,953,137 929.70 460.49 14:30
24-10-2017 NSE 4,905,142 929.75 456.06 14:27
24-10-2017 NSE 4,293,182 930.00 399.27 14:11
24-10-2017 NSE 4,859,314 930.00 451.92 14:25
24-10-2017 NSE 4,823,198 930.05 448.58 14:24
24-10-2017 NSE 4,329,641 930.30 402.79 14:15
24-10-2017 NSE 4,085,558 931.25 380.47 14:04
24-10-2017 NSE 4,059,876 931.35 378.12 14:03
24-10-2017 NSE 4,021,345 932.95 375.17 14:00
24-10-2017 NSE 201,035 943.25 18.96 10:41
24-10-2017 NSE 102,794 943.25 9.7 11:33
23-10-2017 NSE 102,503 931.00 9.54 10:35
23-10-2017 NSE 100,000 937.90 9.38 12:05
23-10-2017 NSE 151,535 938.00 14.21 10:58
18-10-2017 NSE 2,551,246 923.50 235.61 14:25
18-10-2017 NSE 2,532,695 923.80 233.97 14:24
18-10-2017 NSE 2,563,304 923.80 236.8 14:28
18-10-2017 NSE 2,530,603 923.90 233.8 14:23
18-10-2017 NSE 2,571,716 924.05 237.64 14:30
18-10-2017 NSE 2,557,812 924.50 236.47 14:27
18-10-2017 NSE 2,493,361 926.00 230.89 14:21
18-10-2017 NSE 2,495,842 926.00 231.11 14:22
18-10-2017 NSE 100,649 926.00 9.32 14:40
18-10-2017 NSE 2,474,663 927.25 229.46 14:17
18-10-2017 NSE 2,463,194 927.45 228.45 14:14
18-10-2017 NSE 2,463,400 927.65 228.52 14:15
18-10-2017 NSE 2,424,005 927.80 224.9 14:07
18-10-2017 NSE 102,911 927.95 9.55 11:39
18-10-2017 NSE 503,419 928.00 46.72 11:22
18-10-2017 NSE 2,410,923 928.50 223.85 14:04
18-10-2017 NSE 2,379,107 928.80 220.97 14:00
12-10-2017 NSE 100,324 922.30 9.25 12:45
12-10-2017 NSE 203,366 923.90 18.79 12:24
09-10-2017 NSE 99,689 925.00 9.22 10:40
06-10-2017 NSE 303,404 914.85 27.76 10:14
05-10-2017 NSE 431,464 903.00 38.96 13:31
05-10-2017 NSE 131,284 903.10 11.86 15:25
05-10-2017 NSE 135,320 903.30 12.22 11:37
05-10-2017 NSE 66,663 903.95 6.03 12:07
05-10-2017 NSE 1,398,618 904.00 126.44 09:30
04-10-2017 NSE 100,150 901.70 9.03 10:58
03-10-2017 NSE 75,815 905.00 6.86 11:32
28-09-2017 NSE 78,541 896.20 7.04 15:12
28-09-2017 NSE 68,437 896.35 6.13 15:08
27-09-2017 NSE 84,846 902.75 7.66 09:18
26-09-2017 NSE 103,141 896.10 9.24 13:20
26-09-2017 NSE 55,680 899.00 5.01 09:30
26-09-2017 NSE 100,207 899.55 9.01 14:15
25-09-2017 NSE 60,414 890.50 5.38 14:19
25-09-2017 NSE 101,483 894.30 9.08 11:47
25-09-2017 NSE 271,007 895.00 24.26 15:04
25-09-2017 NSE 104,028 895.60 9.32 10:08
25-09-2017 NSE 251,082 895.70 22.49 09:54
25-09-2017 NSE 63,483 898.95 5.71 09:45
25-09-2017 NSE 55,632 900.00 5.01 09:20
22-09-2017 NSE 110,305 893.30 9.85 11:59
22-09-2017 NSE 560,510 894.00 50.11 11:59
22-09-2017 NSE 101,385 894.05 9.06 12:21
22-09-2017 NSE 114,656 894.30 10.25 11:11
22-09-2017 NSE 1,301,442 894.50 116.41 14:00
22-09-2017 NSE 197,932 895.85 17.73 13:29
22-09-2017 NSE 277,708 899.95 24.99 10:51
22-09-2017 NSE 260,160 900.00 23.41 10:12
22-09-2017 NSE 706,818 904.65 63.94 09:35
22-09-2017 NSE 109,845 906.75 9.96 09:26
21-09-2017 NSE 187,348 908.95 17.03 15:22
21-09-2017 NSE 57,649 909.00 5.24 15:12
21-09-2017 NSE 101,481 909.90 9.23 14:18
21-09-2017 NSE 100,671 911.85 9.18 11:46
21-09-2017 NSE 60,428 914.00 5.52 09:18
20-09-2017 NSE 150,100 909.00 13.64 12:12
20-09-2017 NSE 61,658 911.00 5.62 11:52
20-09-2017 NSE 103,647 913.00 9.46 15:04
19-09-2017 NSE 90,088 913.80 8.23 10:10
19-09-2017 NSE 61,358 914.00 5.61 10:06
18-09-2017 NSE 111,387 912.10 10.16 09:23
18-09-2017 NSE 102,206 912.85 9.33 12:35
18-09-2017 NSE 301,531 913.30 27.54 13:21
18-09-2017 NSE 142,425 913.30 13.01 13:28
18-09-2017 NSE 90,000 913.50 8.22 13:30
18-09-2017 NSE 83,312 913.75 7.61 09:20
18-09-2017 NSE 100,103 913.80 9.15 11:23
18-09-2017 NSE 110,492 914.50 10.1 11:34
18-09-2017 NSE 182,066 915.20 16.66 09:18
15-09-2017 NSE 55,879 900.15 5.03 13:01
15-09-2017 NSE 73,000 902.00 6.58 14:01
15-09-2017 NSE 74,140 902.00 6.69 14:16
15-09-2017 NSE 70,489 908.25 6.4 15:59
15-09-2017 NSE 100,377 911.50 9.15 15:23
15-09-2017 NSE 56,872 913.00 5.19 15:24
14-09-2017 NSE 229,003 889.45 20.37 10:20
14-09-2017 NSE 100,310 891.30 8.94 12:09
14-09-2017 NSE 603,104 892.50 53.83 13:46
14-09-2017 NSE 551,596 892.75 49.24 13:50
14-09-2017 NSE 214,091 893.35 19.13 13:55
13-09-2017 NSE 58,874 883.00 5.2 13:03
13-09-2017 NSE 151,783 883.30 13.41 14:09
13-09-2017 NSE 528,245 885.00 46.75 10:23
12-09-2017 NSE 60,396 880.55 5.32 09:26
12-09-2017 NSE 92,675 880.85 8.16 09:58
12-09-2017 NSE 80,986 880.85 7.13 11:22
12-09-2017 NSE 118,938 881.00 10.48 10:11
12-09-2017 NSE 118,894 881.00 10.47 10:15
12-09-2017 NSE 102,985 881.05 9.07 09:55
12-09-2017 NSE 115,610 881.20 10.19 10:06
12-09-2017 NSE 89,872 881.40 7.92 09:38
12-09-2017 NSE 97,541 881.60 8.6 11:53
12-09-2017 NSE 451,380 881.65 39.8 12:07
12-09-2017 NSE 62,263 881.80 5.49 10:20
12-09-2017 NSE 273,505 882.35 24.13 10:19
12-09-2017 NSE 157,078 884.85 13.9 15:08
11-09-2017 NSE 97,129 878.30 8.53 12:41
11-09-2017 NSE 151,639 878.65 13.32 11:30
11-09-2017 NSE 100,544 880.45 8.85 13:48
11-09-2017 NSE 101,776 880.75 8.96 11:47
11-09-2017 NSE 72,041 881.60 6.35 14:22
11-09-2017 NSE 200,070 884.35 17.69 10:47
11-09-2017 NSE 126,790 888.20 11.26 09:40
08-09-2017 NSE 282,481 886.10 25.03 13:23
08-09-2017 NSE 120,054 887.00 10.65 13:21
08-09-2017 NSE 102,975 888.45 9.15 12:55
08-09-2017 NSE 100,388 889.95 8.93 12:13
07-09-2017 NSE 121,400 897.50 10.9 10:35
07-09-2017 NSE 136,589 897.65 12.26 10:07
07-09-2017 NSE 76,935 899.10 6.92 09:50
06-09-2017 NSE 99,941 894.00 8.93 09:48
05-09-2017 NSE 61,188 899.25 5.5 12:45
05-09-2017 NSE 78,051 902.00 7.04 09:29
05-09-2017 NSE 113,429 903.00 10.24 09:18
05-09-2017 NSE 112,172 903.15 10.13 09:57
04-09-2017 NSE 106,384 900.70 9.58 13:01
04-09-2017 NSE 79,622 913.40 7.27 09:32
04-09-2017 NSE 59,682 914.45 5.46 09:25
04-09-2017 NSE 172,747 915.00 15.81 09:19
01-09-2017 NSE 175,100 912.50 15.98 09:18
01-09-2017 NSE 91,252 915.80 8.36 09:21
01-09-2017 NSE 105,462 919.20 9.69 09:31
01-09-2017 NSE 106,398 920.70 9.8 09:41
01-09-2017 NSE 57,953 921.35 5.34 09:43
01-09-2017 NSE 130,585 921.45 12.03 09:24
01-09-2017 NSE 63,240 923.00 5.84 10:25
31-08-2017 NSE 121,768 916.70 11.16 10:08
30-08-2017 NSE 83,643 928.15 7.76 14:38
30-08-2017 NSE 78,714 928.45 7.31 11:16
30-08-2017 NSE 84,546 931.15 7.87 12:28
30-08-2017 NSE 102,353 932.05 9.54 10:35
30-08-2017 NSE 105,387 932.15 9.82 10:48
30-08-2017 NSE 59,185 933.35 5.52 09:16
30-08-2017 NSE 53,665 934.50 5.01 09:17
30-08-2017 NSE 60,849 937.90 5.71 09:15
29-08-2017 NSE 152,859 939.90 14.37 09:55
28-08-2017 NSE 91,472 938.70 8.59 09:34
28-08-2017 NSE 55,307 940.00 5.2 10:10
28-08-2017 NSE 150,610 940.60 14.17 09:33
28-08-2017 NSE 59,709 941.45 5.62 15:15
28-08-2017 NSE 59,876 944.15 5.65 09:16
28-08-2017 NSE 71,109 944.55 6.72 09:30
28-08-2017 NSE 90,346 944.90 8.54 10:55
28-08-2017 NSE 65,952 945.00 6.23 13:27
28-08-2017 NSE 153,757 945.00 14.53 13:43
28-08-2017 NSE 150,114 945.20 14.19 09:15
28-08-2017 NSE 204,249 945.20 19.31 14:44
28-08-2017 NSE 57,930 945.40 5.48 09:27
28-08-2017 NSE 157,210 946.60 14.88 09:17
28-08-2017 NSE 82,030 949.55 7.79 09:24
28-08-2017 NSE 55,063 950.60 5.23 09:18
28-08-2017 NSE 62,492 950.80 5.94 09:19
28-08-2017 NSE 70,959 952.60 6.76 09:20
28-08-2017 NSE 73,164 952.65 6.97 09:21
24-08-2017 NSE 68,436 904.20 6.19 09:15
24-08-2017 NSE 66,282 904.50 6 10:21
24-08-2017 NSE 56,934 906.40 5.16 09:18
24-08-2017 NSE 303,898 906.70 27.55 10:30
24-08-2017 NSE 518,934 907.50 47.09 10:37
24-08-2017 NSE 994,572 907.60 90.27 09:37
24-08-2017 NSE 72,101 907.95 6.55 09:35
24-08-2017 NSE 59,511 908.25 5.41 09:16
24-08-2017 NSE 80,773 908.75 7.34 09:36
24-08-2017 NSE 86,923 909.45 7.91 14:36
24-08-2017 NSE 63,722 910.55 5.8 10:38
24-08-2017 NSE 58,048 910.70 5.29 14:33
24-08-2017 NSE 58,120 911.60 5.3 15:15
24-08-2017 NSE 61,746 912.35 5.63 10:40
24-08-2017 NSE 91,604 912.55 8.36 10:45
24-08-2017 NSE 130,122 913.20 11.88 15:07
23-08-2017 NSE 921,373 874.95 80.62 09:21
23-08-2017 NSE 63,798 878.90 5.61 10:41
23-08-2017 NSE 432,158 880.10 38.03 11:16
23-08-2017 NSE 155,885 880.35 13.72 09:34
23-08-2017 NSE 61,716 881.50 5.44 10:40
23-08-2017 NSE 412,428 883.40 36.43 11:59
23-08-2017 NSE 75,076 885.30 6.65 09:45
23-08-2017 NSE 101,821 885.35 9.01 14:15
23-08-2017 NSE 60,063 887.00 5.33 09:51
23-08-2017 NSE 89,583 888.20 7.96 09:52
23-08-2017 NSE 119,044 888.65 10.58 14:14
23-08-2017 NSE 70,652 889.70 6.29 09:53
23-08-2017 NSE 56,817 889.75 5.06 12:18
23-08-2017 NSE 103,452 890.20 9.21 14:12
23-08-2017 NSE 84,051 890.25 7.48 09:53
23-08-2017 NSE 65,894 893.40 5.89 12:50
23-08-2017 NSE 1,008,183 893.80 90.11 13:06
23-08-2017 NSE 184,631 894.90 16.52 12:19
23-08-2017 NSE 75,256 894.95 6.74 12:20
23-08-2017 NSE 97,761 895.05 8.75 13:13
23-08-2017 NSE 114,698 895.55 10.27 12:25
23-08-2017 NSE 67,428 899.70 6.07 12:22
23-08-2017 NSE 100,126 899.70 9.01 12:26
23-08-2017 NSE 77,161 899.70 6.94 12:29
23-08-2017 NSE 65,157 899.75 5.86 12:40
23-08-2017 NSE 58,854 899.90 5.3 12:27
23-08-2017 NSE 64,416 899.90 5.8 12:28
23-08-2017 NSE 143,823 900.00 12.94 12:21
23-08-2017 NSE 81,581 900.30 7.34 12:39
23-08-2017 NSE 152,230 901.20 13.72 12:24
22-08-2017 NSE 62,714 860.20 5.39 10:21
22-08-2017 NSE 61,379 862.50 5.29 10:21
22-08-2017 NSE 65,114 864.60 5.63 10:23
22-08-2017 NSE 92,240 864.95 7.98 10:21
22-08-2017 NSE 100,749 865.90 8.72 10:20
22-08-2017 NSE 58,763 866.05 5.09 10:20
22-08-2017 NSE 67,378 870.00 5.86 10:19
22-08-2017 NSE 99,440 871.10 8.66 10:17
22-08-2017 NSE 118,842 874.75 10.4 10:14
22-08-2017 NSE 61,094 875.15 5.35 10:14
22-08-2017 NSE 67,322 875.20 5.89 15:15
22-08-2017 NSE 66,139 878.80 5.81 09:37
22-08-2017 NSE 63,900 878.85 5.62 09:37
22-08-2017 NSE 110,985 878.85 9.75 13:16
22-08-2017 NSE 73,749 880.25 6.49 09:37
22-08-2017 NSE 66,590 880.40 5.86 13:17
22-08-2017 NSE 63,900 881.70 5.63 09:15
22-08-2017 NSE 220,591 882.15 19.46 09:16
22-08-2017 NSE 90,152 883.20 7.96 09:16
22-08-2017 NSE 104,307 883.30 9.21 09:15
22-08-2017 NSE 96,270 883.30 8.5 09:17
22-08-2017 NSE 84,417 883.50 7.46 09:17
22-08-2017 NSE 138,996 884.10 12.29 09:15
22-08-2017 NSE 138,828 886.55 12.31 09:15
22-08-2017 NSE 159,378 890.00 14.18 09:15
22-08-2017 NSE 111,738 890.20 9.95 09:15
21-08-2017 NSE 90,791 870.55 7.9 15:22
21-08-2017 NSE 59,893 870.70 5.21 15:18
21-08-2017 NSE 59,832 871.25 5.21 15:17
21-08-2017 NSE 157,580 871.65 13.74 15:16
21-08-2017 NSE 186,135 873.20 16.25 15:15
21-08-2017 NSE 65,937 874.90 5.77 15:09
21-08-2017 NSE 70,364 875.00 6.16 13:12
21-08-2017 NSE 63,089 875.20 5.52 15:04
21-08-2017 NSE 176,729 875.60 15.47 13:10
21-08-2017 NSE 104,248 876.10 9.13 14:39
21-08-2017 NSE 344,178 876.20 30.16 15:14
21-08-2017 NSE 197,655 879.70 17.39 13:07
21-08-2017 NSE 104,772 880.00 9.22 13:04
21-08-2017 NSE 116,866 881.15 10.3 13:03
21-08-2017 NSE 157,235 882.00 13.87 13:02
21-08-2017 NSE 69,548 882.10 6.13 12:58
21-08-2017 NSE 94,197 883.00 8.32 13:55
21-08-2017 NSE 56,578 884.05 5 09:20
21-08-2017 NSE 69,929 884.90 6.19 13:58
21-08-2017 NSE 78,440 885.00 6.94 12:07
21-08-2017 NSE 71,015 885.00 6.28 13:57
21-08-2017 NSE 105,280 885.20 9.32 12:00
21-08-2017 NSE 115,067 885.25 10.19 12:50
21-08-2017 NSE 109,390 887.35 9.71 12:44
21-08-2017 NSE 154,872 889.10 13.77 11:54
21-08-2017 NSE 133,648 890.10 11.9 11:53
21-08-2017 NSE 64,871 890.75 5.78 09:19
21-08-2017 NSE 78,639 891.00 7.01 09:21
21-08-2017 NSE 109,658 892.20 9.78 09:18
21-08-2017 NSE 120,003 893.15 10.72 09:17
21-08-2017 NSE 440,128 894.00 39.35 09:16
21-08-2017 NSE 58,447 894.75 5.23 09:22
21-08-2017 NSE 357,624 896.05 32.04 10:11
21-08-2017 NSE 108,977 896.05 9.76 11:21
21-08-2017 NSE 120,812 897.55 10.84 09:56
21-08-2017 NSE 71,851 897.80 6.45 09:54
21-08-2017 NSE 74,440 898.70 6.69 09:23
21-08-2017 NSE 89,246 900.00 8.03 09:44
21-08-2017 NSE 59,116 900.00 5.32 09:46
21-08-2017 NSE 64,747 900.60 5.83 09:24
21-08-2017 NSE 79,034 900.80 7.12 09:28
21-08-2017 NSE 173,857 902.95 15.7 09:39
21-08-2017 NSE 59,365 903.40 5.36 09:25
21-08-2017 NSE 82,588 903.95 7.47 09:26
21-08-2017 NSE 99,578 905.85 9.02 09:32
21-08-2017 NSE 60,602 906.70 5.49 09:33
21-08-2017 NSE 66,893 909.20 6.08 09:38
21-08-2017 NSE 114,099 909.65 10.38 09:15
21-08-2017 NSE 56,785 910.00 5.17 09:36
18-08-2017 NSE 280,390 886.20 24.85 13:28
18-08-2017 NSE 72,865 887.75 6.47 13:30
18-08-2017 NSE 56,203 890.50 5 13:29
18-08-2017 NSE 133,573 893.30 11.93 13:33
18-08-2017 NSE 60,725 893.50 5.43 13:31
18-08-2017 NSE 203,112 894.95 18.18 13:27
18-08-2017 NSE 57,405 897.80 5.15 13:24
18-08-2017 NSE 181,318 898.75 16.3 13:32
18-08-2017 NSE 72,734 898.80 6.54 13:36
18-08-2017 NSE 117,515 899.80 10.57 13:26
18-08-2017 NSE 60,961 899.80 5.49 13:37
18-08-2017 NSE 67,524 900.25 6.08 13:43
18-08-2017 NSE 96,074 900.40 8.65 13:23
18-08-2017 NSE 178,972 901.15 16.13 13:40
18-08-2017 NSE 58,850 901.70 5.31 13:22
18-08-2017 NSE 69,539 903.70 6.28 13:18
18-08-2017 NSE 65,962 904.00 5.96 13:17
18-08-2017 NSE 62,277 904.00 5.63 13:46
18-08-2017 NSE 58,111 905.05 5.26 13:45
18-08-2017 NSE 75,704 905.35 6.85 13:15
18-08-2017 NSE 60,944 905.65 5.52 13:44
18-08-2017 NSE 225,821 905.90 20.46 13:49
18-08-2017 NSE 114,627 906.45 10.39 13:14
18-08-2017 NSE 81,499 910.00 7.42 14:20
18-08-2017 NSE 63,896 910.55 5.82 13:13
18-08-2017 NSE 60,947 913.00 5.56 14:18
18-08-2017 NSE 68,575 914.05 6.27 14:19
18-08-2017 NSE 77,184 914.15 7.06 13:52
18-08-2017 NSE 92,690 914.30 8.47 13:11
18-08-2017 NSE 67,887 915.30 6.21 13:57
18-08-2017 NSE 68,350 915.35 6.26 14:01
18-08-2017 NSE 177,829 915.50 16.28 13:01
18-08-2017 NSE 73,820 915.50 6.76 13:53
18-08-2017 NSE 56,853 916.10 5.21 13:01
18-08-2017 NSE 107,420 918.30 9.86 13:00
18-08-2017 NSE 61,400 919.00 5.64 13:09
18-08-2017 NSE 111,151 919.20 10.22 12:59
18-08-2017 NSE 59,470 919.20 5.47 15:02
18-08-2017 NSE 311,268 919.50 28.62 13:05
18-08-2017 NSE 99,456 919.95 9.15 14:10
18-08-2017 NSE 57,608 920.20 5.3 13:07
18-08-2017 NSE 138,243 920.35 12.72 13:04
18-08-2017 NSE 67,333 920.50 6.2 13:06
18-08-2017 NSE 90,089 920.50 8.29 14:07
18-08-2017 NSE 65,383 920.80 6.02 12:58
18-08-2017 NSE 72,279 921.10 6.66 12:52
18-08-2017 NSE 61,010 922.30 5.63 14:54
18-08-2017 NSE 80,455 922.30 7.42 15:10
18-08-2017 NSE 78,806 922.40 7.27 14:08
18-08-2017 NSE 68,688 922.50 6.34 14:09
18-08-2017 NSE 85,774 924.00 7.93 15:22
18-08-2017 NSE 518,102 924.05 47.88 12:57
18-08-2017 NSE 103,489 924.35 9.57 14:42
18-08-2017 NSE 98,286 924.50 9.09 12:48
18-08-2017 NSE 61,059 924.75 5.65 15:20
18-08-2017 NSE 63,439 925.00 5.87 14:57
18-08-2017 NSE 59,631 925.00 5.52 15:16
18-08-2017 NSE 68,796 925.40 6.37 15:15
18-08-2017 NSE 59,745 925.40 5.53 15:18
18-08-2017 NSE 92,052 925.45 8.52 14:48
18-08-2017 NSE 84,104 925.55 7.78 12:18
18-08-2017 NSE 67,290 925.80 6.23 15:13
18-08-2017 NSE 54,410 925.95 5.04 15:17
18-08-2017 NSE 82,460 926.25 7.64 14:45
18-08-2017 NSE 70,941 926.45 6.57 15:14
18-08-2017 NSE 85,105 926.55 7.89 12:17
18-08-2017 NSE 620,111 929.20 57.62 12:37
18-08-2017 NSE 66,310 929.90 6.17 12:19
18-08-2017 NSE 73,144 931.15 6.81 12:15
18-08-2017 NSE 63,474 931.70 5.91 12:09
18-08-2017 NSE 118,359 935.00 11.07 12:06
18-08-2017 NSE 59,292 935.90 5.55 12:33
18-08-2017 NSE 169,197 936.55 15.85 12:04
18-08-2017 NSE 54,580 937.80 5.12 12:05
18-08-2017 NSE 181,121 942.25 17.07 12:02
18-08-2017 NSE 58,648 942.50 5.53 12:01
18-08-2017 NSE 71,284 944.05 6.73 09:46
18-08-2017 NSE 58,999 944.30 5.57 11:56
18-08-2017 NSE 143,345 944.40 13.54 09:54
18-08-2017 NSE 56,880 944.95 5.37 11:58
18-08-2017 NSE 86,162 946.75 8.16 09:51
18-08-2017 NSE 57,572 947.70 5.46 09:47
18-08-2017 NSE 65,220 947.80 6.18 09:48
18-08-2017 NSE 67,725 947.90 6.42 11:27
18-08-2017 NSE 72,966 947.95 6.92 09:45
18-08-2017 NSE 64,310 948.45 6.1 10:14
18-08-2017 NSE 734,125 948.50 69.63 10:15
18-08-2017 NSE 55,350 948.65 5.25 11:36
18-08-2017 NSE 79,954 948.95 7.59 09:44
18-08-2017 NSE 207,630 949.05 19.71 10:48
18-08-2017 NSE 58,195 949.10 5.52 10:30
18-08-2017 NSE 260,763 949.20 24.75 11:00
18-08-2017 NSE 67,004 949.40 6.36 09:50
18-08-2017 NSE 209,368 949.70 19.88 11:03
18-08-2017 NSE 53,368 949.90 5.07 10:55
18-08-2017 NSE 231,693 949.95 22.01 10:54
18-08-2017 NSE 193,313 950.00 18.36 10:56
18-08-2017 NSE 102,554 950.55 9.75 09:58
18-08-2017 NSE 188,408 950.80 17.91 09:43
18-08-2017 NSE 180,927 951.10 17.21 09:40
18-08-2017 NSE 209,931 951.10 19.97 10:43
18-08-2017 NSE 203,252 951.50 19.34 10:37
18-08-2017 NSE 65,072 957.00 6.23 09:34
18-08-2017 NSE 54,672 958.10 5.24 09:36
18-08-2017 NSE 83,015 959.35 7.96 09:23
18-08-2017 NSE 53,176 960.00 5.1 09:33
18-08-2017 NSE 105,941 960.20 10.17 09:32
18-08-2017 NSE 97,784 961.05 9.4 09:22
18-08-2017 NSE 72,597 963.00 6.99 09:29
18-08-2017 NSE 99,392 965.80 9.6 09:21
18-08-2017 NSE 81,691 967.65 7.9 09:24
18-08-2017 NSE 52,221 968.90 5.06 09:20
18-08-2017 NSE 99,193 968.90 9.61 09:26
18-08-2017 NSE 72,037 975.30 7.03 09:19
18-08-2017 NSE 168,269 976.40 16.43 09:19
18-08-2017 NSE 139,555 976.95 13.63 09:15
18-08-2017 NSE 60,483 979.90 5.93 09:18
18-08-2017 NSE 75,671 980.00 7.42 09:16
18-08-2017 NSE 122,101 980.80 11.98 09:17
17-08-2017 NSE 72,644 1003.05 7.29 09:17
17-08-2017 NSE 117,373 1004.15 11.79 12:08
17-08-2017 NSE 50,439 1005.30 5.07 09:15
17-08-2017 NSE 52,831 1005.90 5.31 12:16
17-08-2017 NSE 88,024 1006.40 8.86 09:16
17-08-2017 NSE 776,034 1007.90 78.22 09:33
17-08-2017 NSE 201,698 1008.40 20.34 09:34
17-08-2017 NSE 104,868 1010.00 10.59 12:34
17-08-2017 NSE 218,979 1010.55 22.13 12:32
17-08-2017 NSE 100,827 1011.00 10.19 10:17
17-08-2017 NSE 110,399 1011.50 11.17 12:50
17-08-2017 NSE 107,902 1012.50 10.93 09:46
17-08-2017 NSE 103,263 1012.90 10.46 09:59
17-08-2017 NSE 111,553 1013.20 11.3 10:03
17-08-2017 NSE 52,633 1015.50 5.34 12:55
17-08-2017 NSE 59,685 1020.50 6.09 13:03
17-08-2017 NSE 203,291 1020.75 20.75 14:39
17-08-2017 NSE 51,014 1021.00 5.21 15:15
17-08-2017 NSE 66,777 1025.95 6.85 13:14
16-08-2017 NSE 58,315 971.00 5.66 14:26
16-08-2017 NSE 66,467 979.55 6.51 09:15
14-08-2017 NSE 105,086 979.95 10.3 09:38
14-08-2017 NSE 288,385 981.65 28.31 10:05
14-08-2017 NSE 103,852 982.05 10.2 15:09
10-08-2017 NSE 105,914 973.00 10.31 09:29
10-08-2017 NSE 100,406 975.45 9.79 10:00
10-08-2017 NSE 312,793 979.55 30.64 10:51
08-08-2017 NSE 495,472 960.90 47.61 14:00
08-08-2017 NSE 250,387 963.00 24.11 15:24
08-08-2017 NSE 81,466 967.20 7.88 14:29
04-08-2017 NSE 96,359 980.00 9.44 11:36
04-08-2017 NSE 57,437 980.00 5.63 12:12
04-08-2017 NSE 331,589 980.25 32.5 13:15
04-08-2017 NSE 157,469 980.85 15.45 14:45
04-08-2017 NSE 382,492 981.50 37.54 14:29
03-08-2017 NSE 129,227 990.15 12.8 10:46
02-08-2017 NSE 251,285 992.45 24.94 15:19
01-08-2017 NSE 52,005 999.65 5.2 11:25
01-08-2017 NSE 482,808 1004.85 48.51 15:20
01-08-2017 NSE 50,136 1006.65 5.05 10:00
01-08-2017 NSE 50,101 1012.00 5.07 09:29
31-07-2017 NSE 68,191 988.10 6.74 09:16
31-07-2017 NSE 50,518 1000.30 5.05 09:40
31-07-2017 NSE 51,628 1000.40 5.16 09:26
31-07-2017 NSE 202,018 1000.55 20.21 09:32
31-07-2017 NSE 697,310 1000.85 69.79 09:27
31-07-2017 NSE 69,891 1001.00 7 10:02
31-07-2017 NSE 55,694 1002.65 5.58 10:29
31-07-2017 NSE 251,962 1010.00 25.45 14:43
31-07-2017 NSE 514,774 1010.05 51.99 15:17
31-07-2017 NSE 100,536 1013.10 10.19 11:29
31-07-2017 NSE 107,101 1016.75 10.89 11:13
28-07-2017 NSE 114,870 998.10 11.47 15:25
28-07-2017 NSE 89,247 1000.75 8.93 14:04
28-07-2017 NSE 109,657 977.50 10.72 11:32
28-07-2017 NSE 77,684 982.25 7.63 11:22
28-07-2017 BSE 191,019 997.90 19.06 15:12
27-07-2017 NSE 86,666 968.75 8.4 15:04
27-07-2017 NSE 51,672 969.30 5.01 15:07
27-07-2017 NSE 152,346 998.05 15.2 09:42
27-07-2017 NSE 90,307 998.05 9.01 10:46
26-07-2017 NSE 53,804 991.95 5.34 12:01
26-07-2017 NSE 104,610 992.90 10.39 10:20
26-07-2017 NSE 104,862 993.80 10.42 14:13
26-07-2017 NSE 156,195 993.95 15.53 15:19
26-07-2017 BSE 1,140,451 994.00 113.36 15:15
25-07-2017 NSE 52,411 986.95 5.17 09:31
25-07-2017 NSE 52,816 989.55 5.23 09:18
25-07-2017 NSE 77,294 990.20 7.65 13:32
25-07-2017 NSE 129,435 993.55 12.86 15:09
25-07-2017 NSE 53,810 994.30 5.35 10:44
25-07-2017 NSE 54,615 994.75 5.43 15:01
25-07-2017 NSE 76,586 995.10 7.62 14:22
24-07-2017 NSE 101,187 992.55 10.04 10:38
24-07-2017 BSE 381,862 990.30 37.82 15:18
20-07-2017 NSE 58,059 968.85 5.63 13:20
18-07-2017 NSE 58,293 993.55 5.79 09:19
18-07-2017 NSE 58,750 997.65 5.86 09:26
17-07-2017 NSE 57,602 987.00 5.69 10:00
17-07-2017 NSE 101,886 983.45 10.02 15:01
17-07-2017 NSE 104,149 984.30 10.25 12:48
14-07-2017 NSE 159,107 979.90 15.59 14:28
14-07-2017 NSE 144,078 980.05 14.12 11:29
14-07-2017 NSE 62,359 981.55 6.12 10:26
14-07-2017 NSE 188,473 983.10 18.53 14:01
14-07-2017 NSE 50,647 989.35 5.01 09:22
14-07-2017 NSE 176,576 990.75 17.49 09:29
14-07-2017 NSE 55,535 996.85 5.54 09:16
14-07-2017 NSE 84,169 1006.35 8.47 09:15
12-07-2017 NSE 90,725 972.05 8.82 14:01
12-07-2017 NSE 84,864 973.00 8.26 13:29
12-07-2017 NSE 101,710 973.40 9.9 13:13
12-07-2017 NSE 192,014 974.75 18.72 14:05
11-07-2017 NSE 60,879 974.30 5.93 15:01
11-07-2017 NSE 201,872 987.90 19.94 10:23
10-07-2017 NSE 106,216 946.00 10.05 12:30
10-07-2017 NSE 58,596 955.85 5.6 14:21
07-07-2017 NSE 305,271 936.80 28.6 14:16
07-07-2017 NSE 200,701 937.00 18.81 13:36
07-07-2017 NSE 53,533 943.30 5.05 10:02
07-07-2017 BSE 74,000 942.00 6.97 10:11
06-07-2017 NSE 70,776 945.00 6.69 15:27
06-07-2017 NSE 70,000 953.50 6.67 12:34
05-07-2017 NSE 53,508 951.95 5.09 09:35
04-07-2017 NSE 101,675 961.60 9.78 15:14
04-07-2017 NSE 105,830 962.25 10.18 15:07
04-07-2017 NSE 62,473 967.65 6.05 13:15
03-07-2017 NSE 100,102 937.25 9.38 10:44
30-06-2017 NSE 59,497 932.00 5.55 09:25
29-06-2017 NSE 75,402 930.00 7.01 15:29
29-06-2017 NSE 59,145 934.15 5.53 15:02
29-06-2017 NSE 208,989 937.00 19.58 09:19
29-06-2017 NSE 141,210 939.00 13.26 14:14
29-06-2017 NSE 145,732 939.60 13.69 13:35
29-06-2017 NSE 85,854 940.25 8.07 13:04
29-06-2017 NSE 97,811 944.05 9.23 12:48
28-06-2017 NSE 77,266 923.85 7.14 14:20
28-06-2017 NSE 67,708 924.95 6.26 10:19
28-06-2017 NSE 102,544 926.85 9.5 12:33
28-06-2017 NSE 71,982 929.30 6.69 09:35
28-06-2017 NSE 87,562 930.00 8.14 09:19
28-06-2017 BSE 70,000 923.60 6.47 10:19
28-06-2017 BSE 100,000 924.00 9.24 11:14
28-06-2017 BSE 70,000 925.00 6.48 10:18
27-06-2017 NSE 425,018 937.50 39.85 09:28
23-06-2017 NSE 100,666 943.10 9.49 09:26
23-06-2017 NSE 65,247 945.80 6.17 09:45
22-06-2017 NSE 101,194 945.70 9.57 14:37
22-06-2017 NSE 100,686 946.00 9.52 14:43
22-06-2017 NSE 101,199 946.20 9.58 14:36
22-06-2017 NSE 303,534 950.05 28.84 10:07
22-06-2017 BSE 66,497 949.05 6.31 09:37
21-06-2017 NSE 70,005 938.50 6.57 14:01
19-06-2017 NSE 97,515 929.25 9.06 12:28
19-06-2017 NSE 100,304 933.40 9.36 10:57
16-06-2017 NSE 246,880 943.30 23.29 14:13
15-06-2017 NSE 160,288 955.05 15.31 13:44
14-06-2017 NSE 99,964 952.20 9.52 11:35
14-06-2017 NSE 101,547 955.10 9.7 09:43
14-06-2017 NSE 99,460 957.15 9.52 14:29
14-06-2017 NSE 101,581 957.65 9.73 10:25
14-06-2017 NSE 101,321 958.35 9.71 15:27
14-06-2017 NSE 306,281 958.45 29.36 15:27
14-06-2017 NSE 101,845 958.50 9.76 15:27
13-06-2017 NSE 102,517 957.35 9.81 09:31
13-06-2017 NSE 70,570 957.50 6.76 10:35
13-06-2017 NSE 100,072 958.25 9.59 13:40
12-06-2017 NSE 79,920 949.05 7.58 11:21
12-06-2017 NSE 111,161 950.00 10.56 12:30
12-06-2017 NSE 54,941 959.00 5.27 13:54
09-06-2017 NSE 127,062 928.80 11.8 09:21
09-06-2017 NSE 60,640 928.85 5.63 09:22
09-06-2017 NSE 210,162 936.45 19.68 09:36
09-06-2017 NSE 64,058 937.75 6.01 11:18
09-06-2017 BSE 130,832 925.50 12.11 09:21
09-06-2017 BSE 71,180 928.50 6.61 09:22
08-06-2017 BSE 120,000 952.00 11.42 12:04
08-06-2017 BSE 200,000 952.50 19.05 11:25
08-06-2017 NSE 64,930 950.00 6.17 09:43
07-06-2017 NSE 618,624 983.40 60.84 09:15
06-06-2017 NSE 101,385 980.50 9.94 15:03
06-06-2017 BSE 386,721 980.50 37.92 14:39
06-06-2017 BSE 104,751 981.80 10.28 14:00
05-06-2017 BSE 74,353 960.00 7.14 13:25
05-06-2017 NSE 54,384 959.00 5.22 15:01
02-06-2017 NSE 100,164 967.80 9.69 10:59
02-06-2017 NSE 100,031 969.90 9.7 10:17
02-06-2017 BSE 150,309 967.00 14.53 14:45
02-06-2017 BSE 102,585 968.35 9.93 12:21
30-05-2017 NSE 57,375 991.55 5.69 09:50
29-05-2017 BSE 125,009 976.55 12.21 13:57
29-05-2017 NSE 68,946 984.40 6.79 09:18
29-05-2017 NSE 53,139 984.45 5.23 15:21
29-05-2017 NSE 53,159 985.00 5.24 15:19
24-05-2017 NSE 53,600 964.75 5.17 11:27
23-05-2017 BSE 100,000 957.00 9.57 12:14
23-05-2017 BSE 96,010 958.50 9.2 14:25
23-05-2017 BSE 100,000 958.50 9.59 14:26
23-05-2017 BSE 190,089 962.05 18.29 10:05
22-05-2017 BSE 116,926 959.55 11.22 15:22
22-05-2017 NSE 102,532 962.00 9.86 14:41
22-05-2017 NSE 105,972 962.10 10.2 15:02
22-05-2017 NSE 76,637 963.85 7.39 09:48
18-05-2017 NSE 71,283 952.50 6.79 10:26
18-05-2017 NSE 108,100 970.30 10.49 12:37
18-05-2017 BSE 200,000 966.00 19.32 11:36
18-05-2017 BSE 115,032 967.85 11.13 11:49
18-05-2017 BSE 78,989 972.65 7.68 12:26
17-05-2017 BSE 987,702 945.00 93.34 11:39
17-05-2017 BSE 212,541 948.50 20.16 14:59
16-05-2017 NSE 294,852 953.70 28.12 09:15
15-05-2017 NSE 1,624,956 950.60 154.47 13:00
15-05-2017 NSE 183,613 957.95 17.59 09:19
12-05-2017 NSE 58,234 956.45 5.57 09:16
12-05-2017 NSE 60,332 957.00 5.77 10:33
12-05-2017 NSE 56,068 957.60 5.37 10:26
12-05-2017 NSE 127,840 957.95 12.25 10:25
12-05-2017 NSE 55,093 958.00 5.28 09:52
12-05-2017 NSE 101,385 958.25 9.72 10:16
12-05-2017 NSE 223,386 958.60 21.41 09:43
12-05-2017 NSE 100,900 960.00 9.69 11:22
12-05-2017 BSE 500,100 958.05 47.91 13:08
11-05-2017 NSE 116,267 948.75 11.03 14:12
10-05-2017 NSE 100,299 940.50 9.43 12:56
09-05-2017 NSE 100,361 945.30 9.49 11:56
09-05-2017 NSE 70,220 949.20 6.67 09:28
09-05-2017 NSE 355,499 949.55 33.76 09:20
08-05-2017 NSE 54,418 944.40 5.14 15:19
04-05-2017 NSE 121,275 937.25 11.37 15:09
03-05-2017 NSE 142,153 934.50 13.28 15:21
26-04-2017 NSE 117,165 917.15 10.75 12:33
24-04-2017 NSE 205,797 918.05 18.89 13:11
24-04-2017 NSE 135,657 919.00 12.47 13:21
24-04-2017 NSE 64,439 925.70 5.97 15:24
21-04-2017 NSE 92,934 921.95 8.57 14:53
20-04-2017 NSE 54,878 927.80 5.09 11:58
19-04-2017 NSE 213,749 913.20 19.52 13:03
19-04-2017 NSE 58,467 914.80 5.35 12:16
19-04-2017 NSE 113,641 915.20 10.4 12:03
19-04-2017 NSE 72,738 918.50 6.68 15:07
18-04-2017 NSE 126,268 929.45 11.74 09:22
17-04-2017 NSE 102,326 924.15 9.46 15:25
17-04-2017 NSE 83,507 927.70 7.75 13:42
13-04-2017 NSE 62,055 930.00 5.77 13:08
13-04-2017 NSE 74,816 935.00 7 12:38
13-04-2017 NSE 77,552 940.20 7.29 12:37
13-04-2017 NSE 154,494 945.65 14.61 09:48
13-04-2017 NSE 57,329 947.85 5.43 09:26
13-04-2017 NSE 54,738 949.20 5.2 09:21
13-04-2017 NSE 54,742 949.55 5.2 09:25
13-04-2017 NSE 58,314 953.10 5.56 09:17
13-04-2017 NSE 61,045 954.15 5.82 09:19
13-04-2017 NSE 89,398 954.25 8.53 09:20
13-04-2017 NSE 56,080 955.50 5.36 09:18
13-04-2017 NSE 72,174 962.85 6.95 09:16
13-04-2017 NSE 55,587 977.60 5.43 09:15
13-04-2017 BSE 100,000 936.25 9.36 12:57
11-04-2017 NSE 154,291 965.75 14.9 09:46
11-04-2017 NSE 52,205 966.00 5.04 13:39
11-04-2017 NSE 64,017 966.45 6.19 12:58
10-04-2017 NSE 171,046 954.80 16.33 15:03
10-04-2017 NSE 137,026 964.95 13.22 14:05
10-04-2017 NSE 273,183 985.70 26.93 09:23
07-04-2017 NSE 51,635 986.15 5.09 12:41
06-04-2017 NSE 253,796 998.60 25.34 15:11
05-04-2017 NSE 124,664 994.15 12.39 14:22
05-04-2017 NSE 182,696 1000.55 18.28 09:20
05-04-2017 NSE 61,482 1003.00 6.17 09:31
05-04-2017 NSE 204,964 1003.95 20.58 09:46
31-03-2017 NSE 76,083 1008.85 7.68 13:52
31-03-2017 NSE 52,831 1009.00 5.33 13:48
31-03-2017 NSE 71,856 1009.65 7.25 13:53
31-03-2017 NSE 50,503 1009.80 5.1 13:42
31-03-2017 NSE 51,185 1009.80 5.17 13:43
31-03-2017 NSE 50,846 1009.90 5.13 13:41
31-03-2017 NSE 50,817 1009.95 5.13 13:40
31-03-2017 NSE 50,601 1010.95 5.12 13:39
31-03-2017 NSE 52,590 1011.05 5.32 13:38
31-03-2017 NSE 51,111 1011.35 5.17 13:37
31-03-2017 NSE 51,286 1011.50 5.19 13:34
31-03-2017 NSE 51,120 1011.60 5.17 13:36
31-03-2017 NSE 51,172 1013.10 5.18 13:32
31-03-2017 NSE 50,460 1013.25 5.11 13:29
31-03-2017 NSE 50,346 1014.70 5.11 13:23
31-03-2017 NSE 51,133 1014.80 5.19 13:13
31-03-2017 NSE 50,247 1014.90 5.1 13:20
31-03-2017 NSE 51,465 1015.00 5.22 13:12
31-03-2017 NSE 50,687 1015.15 5.15 13:15
31-03-2017 NSE 51,664 1015.25 5.25 13:15
31-03-2017 NSE 51,010 1015.25 5.18 13:16
31-03-2017 NSE 50,000 1016.00 5.08 13:10
31-03-2017 NSE 50,000 1016.50 5.08 13:09
31-03-2017 NSE 50,278 1017.15 5.11 13:02
31-03-2017 NSE 75,695 1017.95 7.71 14:12
31-03-2017 NSE 75,290 1018.00 7.66 14:11
31-03-2017 NSE 81,958 1018.05 8.34 14:13
31-03-2017 NSE 75,199 1018.70 7.66 14:14
31-03-2017 NSE 82,368 1019.80 8.4 14:20
31-03-2017 NSE 76,221 1019.85 7.77 14:22
31-03-2017 NSE 76,059 1019.85 7.76 14:25
31-03-2017 NSE 75,823 1019.90 7.73 14:19
31-03-2017 NSE 75,245 1019.95 7.67 14:16
31-03-2017 NSE 79,839 1020.10 8.14 14:20
31-03-2017 NSE 75,451 1020.10 7.7 14:26
31-03-2017 NSE 75,510 1020.15 7.7 14:24
31-03-2017 NSE 77,303 1020.30 7.89 14:21
31-03-2017 NSE 76,179 1020.75 7.78 14:23
31-03-2017 NSE 75,157 1021.70 7.68 14:27
31-03-2017 NSE 81,842 1021.80 8.36 15:17
31-03-2017 NSE 55,667 1022.25 5.69 15:19
31-03-2017 NSE 73,199 1022.70 7.49 14:30
31-03-2017 NSE 75,673 1023.60 7.75 14:34
31-03-2017 NSE 76,101 1023.70 7.79 14:33
31-03-2017 NSE 85,340 1023.95 8.74 09:24
31-03-2017 NSE 75,318 1024.80 7.72 14:42
31-03-2017 NSE 77,608 1025.15 7.96 14:40
31-03-2017 NSE 75,562 1027.55 7.76 14:37
31-03-2017 NSE 75,102 1027.55 7.72 14:39
31-03-2017 NSE 76,588 1028.40 7.88 14:38
31-03-2017 BSE 206,527 1024.50 21.16 10:05
30-03-2017 NSE 54,063 1022.00 5.53 14:53
30-03-2017 NSE 50,181 1022.25 5.13 14:52
30-03-2017 NSE 57,440 1022.40 5.87 15:02
30-03-2017 NSE 67,366 1022.60 6.89 15:01
30-03-2017 NSE 71,317 1024.00 7.3 15:05
30-03-2017 NSE 52,494 1026.00 5.39 15:14
30-03-2017 NSE 64,125 1026.30 6.58 15:06
30-03-2017 NSE 59,611 1026.40 6.12 15:10
30-03-2017 NSE 52,924 1026.50 5.43 15:08
30-03-2017 NSE 68,332 1026.75 7.02 15:12
30-03-2017 NSE 60,237 1027.00 6.19 15:09
30-03-2017 NSE 65,971 1027.05 6.78 15:11
30-03-2017 NSE 63,965 1027.40 6.57 15:15
30-03-2017 NSE 61,004 1027.40 6.27 15:19
30-03-2017 NSE 78,391 1027.90 8.06 15:18
30-03-2017 NSE 68,365 1027.95 7.03 15:16
29-03-2017 BSE 167,004 1034.75 17.28 10:59
29-03-2017 BSE 80,000 1035.00 8.28 12:20
28-03-2017 NSE 52,031 1033.75 5.38 11:06
28-03-2017 NSE 50,675 1035.00 5.24 12:03
28-03-2017 NSE 102,972 1035.05 10.66 11:49
28-03-2017 NSE 75,437 1035.10 7.81 11:45
27-03-2017 NSE 66,066 1032.35 6.82 11:53
24-03-2017 NSE 67,295 1029.95 6.93 15:27
24-03-2017 NSE 97,240 1030.00 10.02 13:26
24-03-2017 NSE 62,750 1032.10 6.48 14:53
24-03-2017 NSE 61,934 1032.65 6.4 14:20
23-03-2017 NSE 254,916 1040.00 26.51 14:52
21-03-2017 NSE 129,041 1024.95 13.23 09:24
17-03-2017 NSE 72,382 1021.15 7.39 09:36
17-03-2017 NSE 80,651 1024.15 8.26 09:28
17-03-2017 NSE 48,729 1026.40 5 09:21
17-03-2017 NSE 50,697 1039.70 5.27 15:25
17-03-2017 NSE 114,649 1040.05 11.92 15:24
16-03-2017 NSE 51,164 1024.10 5.24 12:08
10-03-2017 NSE 51,340 1020.00 5.24 10:04
10-03-2017 BSE 50,000 1019.20 5.1 09:52
09-03-2017 NSE 77,337 1002.05 7.75 09:48
08-03-2017 NSE 500,497 1006.75 50.39 11:29
08-03-2017 NSE 337,666 1007.55 34.02 11:34
08-03-2017 NSE 104,381 1011.00 10.55 09:35
03-03-2017 NSE 77,172 1030.10 7.95 15:09
27-02-2017 NSE 67,364 1013.60 6.83 14:57
27-02-2017 NSE 100,676 1021.55 10.28 13:03
23-02-2017 NSE 136,163 1009.60 13.75 11:59
22-02-2017 NSE 55,739 995.65 5.55 10:38
22-02-2017 NSE 52,609 1004.90 5.29 09:28
21-02-2017 NSE 50,591 1020.00 5.16 09:23
20-02-2017 NSE 101,212 996.80 10.09 11:11
16-02-2017 NSE 54,021 1000.05 5.4 09:32
14-02-2017 BSE 100,000 977.00 9.77 09:17
14-02-2017 BSE 200,000 978.50 19.57 09:34
14-02-2017 NSE 71,188 981.20 6.98 12:52
13-02-2017 NSE 185,629 972.00 18.04 09:49
13-02-2017 NSE 62,150 974.25 6.05 09:46
13-02-2017 NSE 91,196 974.80 8.89 11:25
13-02-2017 NSE 74,012 975.10 7.22 10:35
13-02-2017 NSE 59,114 975.95 5.77 11:27
13-02-2017 NSE 106,443 979.00 10.42 10:54
13-02-2017 NSE 76,169 983.35 7.49 14:01
13-02-2017 BSE 100,000 976.00 9.76 12:04
10-02-2017 BSE 200,493 967.00 19.39 14:53
10-02-2017 BSE 70,464 968.00 6.82 14:33
10-02-2017 BSE 123,686 968.00 11.97 15:05
10-02-2017 BSE 138,604 968.30 13.42 15:14
10-02-2017 BSE 91,653 969.00 8.88 14:51
10-02-2017 NSE 52,804 948.55 5.01 09:48
10-02-2017 NSE 92,887 961.85 8.93 13:56
10-02-2017 NSE 58,593 963.20 5.64 14:00
09-02-2017 NSE 151,042 943.95 14.26 10:02
09-02-2017 NSE 200,690 944.35 18.95 10:11
09-02-2017 NSE 202,294 945.10 19.12 13:00
09-02-2017 BSE 100,012 942.00 9.42 11:03
08-02-2017 NSE 100,607 934.70 9.4 13:13
08-02-2017 NSE 56,842 935.00 5.31 15:27
07-02-2017 NSE 90,929 931.00 8.47 14:47
07-02-2017 NSE 101,018 932.00 9.41 14:59
07-02-2017 NSE 82,541 932.05 7.69 15:06
07-02-2017 NSE 100,370 932.50 9.36 10:11
07-02-2017 NSE 107,951 932.95 10.07 15:13
07-02-2017 NSE 84,250 943.55 7.95 15:16
07-02-2017 NSE 71,424 946.00 6.76 15:22
07-02-2017 NSE 84,278 949.00 8 15:23
06-02-2017 NSE 101,717 934.95 9.51 11:34
06-02-2017 NSE 121,386 935.00 11.35 12:16
06-02-2017 NSE 96,687 935.50 9.05 11:56
06-02-2017 NSE 79,629 935.95 7.45 13:04
06-02-2017 NSE 84,259 936.40 7.89 14:24
03-02-2017 NSE 100,168 923.70 9.25 09:19
03-02-2017 NSE 267,361 925.75 24.75 09:35
03-02-2017 NSE 252,684 930.10 23.5 13:01
03-02-2017 NSE 103,058 931.00 9.59 13:05
02-02-2017 NSE 213,612 912.55 19.49 09:18
02-02-2017 NSE 60,108 923.00 5.55 10:26
02-02-2017 BSE 99,443 929.00 9.24 11:08
31-01-2017 NSE 58,533 910.05 5.33 12:32
31-01-2017 NSE 101,507 911.50 9.25 12:13
31-01-2017 NSE 61,780 915.85 5.66 12:14
31-01-2017 NSE 219,744 920.00 20.22 12:10
31-01-2017 NSE 121,873 920.00 11.21 12:11
31-01-2017 NSE 101,991 926.25 9.45 12:09
31-01-2017 NSE 54,610 928.75 5.07 15:26
31-01-2017 NSE 71,537 933.40 6.68 09:48
30-01-2017 NSE 54,521 942.00 5.14 11:51
30-01-2017 NSE 115,402 942.10 10.87 11:42
30-01-2017 NSE 101,260 947.50 9.59 12:52
30-01-2017 BSE 75,000 947.00 7.1 15:00
27-01-2017 NSE 88,556 927.35 8.21 09:19
27-01-2017 NSE 54,739 935.00 5.12 09:15
27-01-2017 NSE 100,616 935.75 9.42 10:55
27-01-2017 NSE 148,483 945.00 14.03 14:28
27-01-2017 NSE 162,596 945.50 15.37 14:04
25-01-2017 NSE 471,627 937.35 44.21 15:25
24-01-2017 NSE 74,316 942.70 7.01 09:58
24-01-2017 NSE 90,516 943.00 8.54 12:32
24-01-2017 NSE 103,253 943.00 9.74 13:28
24-01-2017 NSE 103,253 944.45 9.75 09:42
24-01-2017 NSE 91,348 946.10 8.64 15:25
23-01-2017 NSE 100,656 952.30 9.59 09:47
23-01-2017 NSE 101,526 953.75 9.68 10:04
23-01-2017 NSE 62,887 955.45 6.01 11:23
20-01-2017 NSE 103,144 948.60 9.78 15:01
19-01-2017 NSE 248,507 949.70 23.6 14:07
17-01-2017 NSE 83,186 955.20 7.95 15:15
17-01-2017 NSE 61,158 957.40 5.86 13:46
17-01-2017 NSE 74,742 959.25 7.17 09:56
17-01-2017 NSE 59,610 959.50 5.72 12:55
17-01-2017 NSE 148,196 959.95 14.23 09:40
17-01-2017 NSE 77,217 960.00 7.41 11:55
16-01-2017 NSE 255,239 954.40 24.36 09:19
16-01-2017 NSE 136,716 956.35 13.07 14:51
16-01-2017 NSE 141,915 958.05 13.6 09:50
16-01-2017 NSE 144,165 959.00 13.83 10:19
16-01-2017 NSE 145,909 959.50 14 09:41
16-01-2017 NSE 146,810 959.75 14.09 11:29
16-01-2017 NSE 188,396 959.85 18.08 14:13
16-01-2017 NSE 69,886 960.05 6.71 11:15
16-01-2017 NSE 82,418 960.25 7.91 11:01
16-01-2017 NSE 64,799 961.85 6.23 12:29
16-01-2017 NSE 126,844 963.00 12.22 13:00
13-01-2017 NSE 101,124 970.45 9.81 14:21
13-01-2017 NSE 80,851 970.60 7.85 14:15
13-01-2017 NSE 856,641 971.00 83.18 10:29
13-01-2017 NSE 111,996 971.80 10.88 14:54
13-01-2017 NSE 67,332 973.75 6.56 15:16
13-01-2017 NSE 117,000 974.55 11.4 13:59
13-01-2017 NSE 55,632 975.85 5.43 13:10
13-01-2017 NSE 302,420 977.80 29.57 13:04
13-01-2017 NSE 304,689 977.85 29.79 10:50
13-01-2017 NSE 58,846 977.95 5.75 13:37
13-01-2017 NSE 64,668 979.95 6.34 12:05
13-01-2017 NSE 71,080 980.95 6.97 11:05
13-01-2017 NSE 191,574 983.00 18.83 11:13
13-01-2017 NSE 105,235 991.60 10.44 10:23
13-01-2017 NSE 79,913 994.05 7.94 09:34
13-01-2017 NSE 313,586 1000.00 31.36 09:32
13-01-2017 NSE 59,753 1001.35 5.98 09:33
13-01-2017 NSE 377,366 1007.25 38.01 09:31
13-01-2017 NSE 49,195 1017.25 5 09:27
13-01-2017 NSE 70,856 1017.75 7.21 09:18
13-01-2017 NSE 57,354 1024.50 5.88 09:20
13-01-2017 NSE 114,579 1027.20 11.77 09:16
13-01-2017 NSE 52,919 1029.60 5.45 09:15
11-01-2017 NSE 90,655 965.30 8.75 12:03
11-01-2017 NSE 92,234 966.60 8.92 10:48
11-01-2017 NSE 68,872 967.00 6.66 13:28
11-01-2017 NSE 109,956 967.25 10.64 14:17
11-01-2017 NSE 170,379 967.30 16.48 14:32
11-01-2017 NSE 62,956 967.65 6.09 14:48
11-01-2017 NSE 53,156 968.40 5.15 10:23
11-01-2017 NSE 104,637 968.50 10.13 09:55
11-01-2017 NSE 202,824 968.90 19.65 15:28
11-01-2017 NSE 210,812 969.00 20.43 15:01
11-01-2017 NSE 58,411 969.00 5.66 15:17
11-01-2017 NSE 99,008 969.00 9.59 15:20
11-01-2017 NSE 70,285 969.10 6.81 15:24
11-01-2017 NSE 52,533 969.15 5.09 15:24
11-01-2017 NSE 56,592 969.35 5.49 15:05
10-01-2017 NSE 55,079 969.00 5.34 14:55
10-01-2017 NSE 100,819 969.55 9.77 14:50
10-01-2017 NSE 125,013 969.95 12.13 14:44
10-01-2017 NSE 64,521 970.55 6.26 15:40
10-01-2017 NSE 180,595 970.75 17.53 15:26
10-01-2017 NSE 145,884 970.90 14.16 15:17
10-01-2017 NSE 69,303 972.20 6.74 14:12
10-01-2017 NSE 78,424 972.25 7.62 14:09
10-01-2017 NSE 61,892 972.50 6.02 13:52
10-01-2017 NSE 55,427 973.00 5.39 13:24
10-01-2017 NSE 96,862 973.80 9.43 11:20
10-01-2017 NSE 99,030 974.00 9.65 11:03
10-01-2017 NSE 160,387 974.15 15.62 13:08
10-01-2017 NSE 203,686 974.20 19.84 12:47
10-01-2017 NSE 109,045 974.25 10.62 12:28
10-01-2017 NSE 100,200 974.35 9.76 10:38
10-01-2017 NSE 90,275 974.45 8.8 12:52
10-01-2017 NSE 66,673 974.85 6.5 10:02
10-01-2017 NSE 95,471 975.40 9.31 09:56
10-01-2017 NSE 93,396 978.00 9.13 09:37
10-01-2017 NSE 76,660 979.15 7.51 09:29
10-01-2017 NSE 54,689 980.30 5.36 09:22
09-01-2017 NSE 590,460 967.75 57.14 12:52
09-01-2017 NSE 93,356 967.85 9.04 10:44
09-01-2017 NSE 95,214 968.95 9.23 11:05
09-01-2017 NSE 102,499 969.80 9.94 11:34
09-01-2017 NSE 64,006 970.10 6.21 14:18
09-01-2017 NSE 52,312 971.00 5.08 14:41
09-01-2017 NSE 98,979 971.55 9.62 09:28
06-01-2017 NSE 58,987 969.80 5.72 10:54
06-01-2017 NSE 53,398 970.85 5.18 15:16
06-01-2017 BSE 100,001 970.75 9.71 11:25
05-01-2017 BSE 50,525 1004.55 5.08 10:00
05-01-2017 BSE 126,013 1004.80 12.66 09:57
05-01-2017 NSE 69,073 1007.00 6.96 11:54
03-01-2017 NSE 284,198 990.35 28.15 13:29
29-12-2016 NSE 120,587 989.90 11.94 15:29
29-12-2016 NSE 61,610 991.15 6.11 15:14
29-12-2016 BSE 55,596 993.50 5.52 15:08
28-12-2016 BSE 336,174 1002.45 33.7 13:01
28-12-2016 NSE 199,791 995.30 19.89 15:19
28-12-2016 NSE 121,927 1004.20 12.24 10:07
28-12-2016 NSE 89,374 1005.95 8.99 10:34
27-12-2016 NSE 50,510 994.10 5.02 13:48
27-12-2016 NSE 51,681 995.00 5.14 14:00
26-12-2016 NSE 100,712 981.45 9.88 12:13
23-12-2016 NSE 241,208 988.45 23.84 12:57
22-12-2016 NSE 52,744 985.75 5.2 12:42
22-12-2016 BSE 100,000 996.00 9.96 10:47
21-12-2016 NSE 150,064 1015.00 15.23 09:54
21-12-2016 NSE 50,016 1015.00 5.08 10:15
21-12-2016 NSE 50,889 1017.90 5.18 12:56
20-12-2016 NSE 150,000 1006.50 15.1 09:53
20-12-2016 NSE 100,177 1011.15 10.13 10:35
20-12-2016 NSE 50,038 1012.00 5.06 10:40
19-12-2016 NSE 91,116 998.50 9.1 09:47
16-12-2016 NSE 76,426 1003.75 7.67 14:52
16-12-2016 NSE 59,458 1004.00 5.97 10:42
16-12-2016 NSE 151,052 1004.00 15.17 14:24
15-12-2016 NSE 120,827 1015.80 12.27 10:32
14-12-2016 NSE 81,664 1000.50 8.17 15:19
14-12-2016 BSE 50,000 1000.00 5 15:11
13-12-2016 NSE 51,971 990.05 5.15 15:17
13-12-2016 NSE 53,500 990.10 5.3 15:21
13-12-2016 NSE 100,100 977.00 9.78 12:59
09-12-2016 NSE 250,109 985.00 24.64 09:15
09-12-2016 NSE 197,049 990.00 19.51 15:10
09-12-2016 NSE 153,121 995.75 15.25 13:42
09-12-2016 NSE 85,869 996.50 8.56 11:18
09-12-2016 NSE 92,857 1002.60 9.31 10:15
08-12-2016 NSE 100,317 979.85 9.83 10:13
08-12-2016 NSE 135,988 981.50 13.35 10:54
07-12-2016 NSE 104,143 967.75 10.08 11:25
06-12-2016 NSE 51,751 974.20 5.04 10:27
05-12-2016 NSE 250,304 958.80 24 12:31
01-12-2016 NSE 250,009 971.80 24.3 12:29
01-12-2016 NSE 71,238 976.00 6.95 15:08
01-12-2016 NSE 101,270 979.40 9.92 14:49
24-11-2016 NSE 177,768 927.00 16.48 10:28
24-11-2016 NSE 162,497 929.95 15.11 15:18
24-11-2016 NSE 501,912 930.10 46.68 15:09
24-11-2016 NSE 1,221,406 932.00 113.84 13:36
24-11-2016 NSE 509,635 932.00 47.5 13:50
24-11-2016 NSE 268,518 932.40 25.04 13:44
24-11-2016 NSE 200,130 936.00 18.73 12:30
24-11-2016 NSE 171,508 936.70 16.07 14:53
24-11-2016 NSE 206,232 936.85 19.32 12:50
24-11-2016 BSE 109,907 936.65 10.29 14:28
23-11-2016 NSE 238,434 917.05 21.87 12:26
23-11-2016 NSE 260,119 918.50 23.89 13:18
23-11-2016 NSE 160,679 920.00 14.78 15:09
22-11-2016 NSE 100,110 921.00 9.22 09:16
22-11-2016 NSE 70,009 922.90 6.46 09:17
21-11-2016 NSE 101,252 918.10 9.3 14:50
21-11-2016 NSE 100,004 923.00 9.23 12:36
17-11-2016 NSE 100,430 937.50 9.42 13:12
16-11-2016 NSE 100,729 949.90 9.57 12:22
16-11-2016 NSE 200,014 950.00 19 12:11
16-11-2016 NSE 301,953 951.10 28.72 12:24
15-11-2016 NSE 67,713 936.20 6.34 12:38
09-11-2016 NSE 64,505 949.95 6.13 14:08
09-11-2016 NSE 68,007 956.95 6.51 10:55
09-11-2016 NSE 52,732 962.30 5.07 11:03
08-11-2016 NSE 100,117 983.00 9.84 09:21
08-11-2016 NSE 100,043 984.95 9.85 09:26
02-11-2016 NSE 123,353 981.80 12.11 12:13
02-11-2016 NSE 72,778 983.05 7.15 10:15
01-11-2016 BSE 75,000 992.60 7.44 14:46
01-11-2016 NSE 70,845 990.70 7.02 11:04
28-10-2016 NSE 296,133 997.45 29.54 15:06
27-10-2016 NSE 269,601 1007.50 27.16 11:36
19-10-2016 NSE 76,994 1041.10 8.02 15:25
19-10-2016 NSE 75,871 1041.95 7.91 15:02
19-10-2016 NSE 76,942 1042.00 8.02 15:16
19-10-2016 NSE 76,454 1042.50 7.97 15:08
18-10-2016 NSE 375,253 1029.05 38.62 11:34
18-10-2016 NSE 375,280 1029.10 38.62 11:29
17-10-2016 NSE 100,149 1024.00 10.26 13:50
17-10-2016 NSE 750,068 1032.00 77.41 11:26
17-10-2016 NSE 75,094 1033.00 7.76 11:38
17-10-2016 NSE 50,027 1034.25 5.17 10:30
14-10-2016 NSE 57,575 1008.90 5.81 09:51
14-10-2016 NSE 87,021 1025.00 8.92 10:26
14-10-2016 NSE 54,848 1032.50 5.66 10:45
14-10-2016 NSE 75,025 1039.35 7.8 11:59
14-10-2016 NSE 52,753 1047.50 5.53 09:47
14-10-2016 BSE 49,500 1028.00 5.09 14:45
14-10-2016 BSE 70,100 1036.00 7.26 11:02
14-10-2016 BSE 50,000 1036.00 5.18 13:29
14-10-2016 BSE 50,000 1038.00 5.19 14:34
14-10-2016 BSE 50,000 1039.95 5.2 14:11
14-10-2016 BSE 70,000 1040.00 7.28 11:59
14-10-2016 BSE 100,186 1041.90 10.44 12:01
13-10-2016 BSE 50,001 1047.75 5.24 09:51
13-10-2016 NSE 374,937 1047.60 39.28 10:48
07-10-2016 BSE 169,030 1028.55 17.39 09:30
04-10-2016 NSE 100,003 1041.00 10.41 12:33
04-10-2016 NSE 100,015 1041.00 10.41 12:55
04-10-2016 NSE 150,258 1041.00 15.64 13:02
04-10-2016 NSE 50,000 1042.65 5.21 11:06
04-10-2016 NSE 50,426 1044.00 5.26 14:08
04-10-2016 NSE 50,025 1044.05 5.22 14:04
04-10-2016 NSE 56,244 1045.15 5.88 14:19
04-10-2016 NSE 82,000 1048.00 8.59 15:05
30-09-2016 NSE 343,196 1040.35 35.7 09:35
29-09-2016 NSE 70,014 1031.00 7.22 14:37
29-09-2016 NSE 154,677 1038.00 16.06 11:08
28-09-2016 NSE 50,178 1039.00 5.21 12:53
28-09-2016 NSE 51,500 1039.00 5.35 13:03
28-09-2016 NSE 50,044 1039.00 5.2 13:10
28-09-2016 NSE 100,915 1039.05 10.49 15:09
27-09-2016 NSE 75,274 1039.95 7.83 14:11
27-09-2016 NSE 76,153 1040.00 7.92 14:15
27-09-2016 NSE 50,000 1040.00 5.2 15:21
27-09-2016 NSE 95,266 1041.10 9.92 14:04
27-09-2016 NSE 61,397 1044.25 6.41 13:29
26-09-2016 BSE 82,037 1033.15 8.48 09:32
26-09-2016 BSE 310,000 1034.75 32.08 09:34
26-09-2016 BSE 90,000 1035.20 9.32 11:27
26-09-2016 BSE 110,000 1036.00 11.4 11:36
19-09-2016 BSE 435,000 1048.80 45.62 09:23
19-09-2016 NSE 100,503 1065.60 10.71 11:49
16-09-2016 NSE 77,306 1049.25 8.11 13:49
16-09-2016 NSE 52,067 1056.10 5.5 15:26
16-09-2016 NSE 56,075 1056.75 5.93 15:02
16-09-2016 NSE 50,458 1058.30 5.34 15:24
16-09-2016 NSE 73,041 1059.90 7.74 15:11
16-09-2016 NSE 57,742 1061.50 6.13 15:14
16-09-2016 NSE 56,333 1062.50 5.99 15:18
16-09-2016 NSE 51,042 1063.35 5.43 15:19
16-09-2016 NSE 51,631 1063.60 5.49 15:23
16-09-2016 NSE 97,798 1064.00 10.41 15:21
16-09-2016 BSE 50,000 1043.00 5.22 12:49
15-09-2016 NSE 58,148 1038.00 6.04 13:39
15-09-2016 NSE 102,706 1038.25 10.66 09:39
15-09-2016 NSE 130,656 1038.65 13.57 11:10
15-09-2016 NSE 161,396 1039.75 16.78 10:11
14-09-2016 NSE 78,201 1051.40 8.22 14:52
09-09-2016 BSE 70,000 1033.00 7.23 11:08
08-09-2016 BSE 80,000 1034.80 8.28 12:57
08-09-2016 BSE 100,000 1035.00 10.35 13:22
08-09-2016 BSE 100,000 1035.00 10.35 14:04
08-09-2016 NSE 70,316 1029.00 7.24 10:57
08-09-2016 NSE 76,479 1029.70 7.88 10:58
08-09-2016 NSE 149,515 1034.80 15.47 12:45
08-09-2016 NSE 150,525 1035.05 15.58 14:00
08-09-2016 NSE 60,501 1037.45 6.28 15:26
07-09-2016 NSE 194,626 1045.00 20.34 09:43
07-09-2016 NSE 149,203 1045.20 15.59 09:44
07-09-2016 NSE 101,142 1051.35 10.63 11:33
07-09-2016 NSE 51,068 1055.50 5.39 13:19
07-09-2016 NSE 50,147 1055.75 5.29 12:30
06-09-2016 NSE 51,123 1044.75 5.34 14:39
06-09-2016 NSE 50,250 1045.00 5.25 14:19
06-09-2016 NSE 125,525 1045.00 13.12 14:37
06-09-2016 BSE 96,904 1044.70 10.12 11:56
02-09-2016 BSE 650,015 1032.00 67.08 11:07
02-09-2016 BSE 291,318 1032.00 30.06 11:14
31-08-2016 NSE 61,005 1033.00 6.3 09:16
31-08-2016 NSE 60,740 1034.85 6.29 10:19
31-08-2016 NSE 75,075 1034.90 7.77 10:08
31-08-2016 NSE 83,413 1035.00 8.63 10:15
30-08-2016 NSE 50,109 1027.25 5.15 10:17
29-08-2016 NSE 100,616 1012.00 10.18 09:38
29-08-2016 NSE 173,373 1017.55 17.64 11:47
26-08-2016 NSE 51,660 1018.10 5.26 15:01
26-08-2016 NSE 66,305 1018.25 6.75 14:56
26-08-2016 NSE 72,664 1024.60 7.45 13:15
23-08-2016 NSE 150,565 1033.15 15.56 09:56
22-08-2016 NSE 92,267 1011.20 9.33 13:30
22-08-2016 NSE 50,092 1011.45 5.07 13:02
22-08-2016 NSE 150,798 1011.60 15.25 13:16
22-08-2016 NSE 50,013 1011.65 5.06 13:08
22-08-2016 NSE 84,477 1013.15 8.56 14:32
22-08-2016 NSE 51,905 1015.10 5.27 10:01
22-08-2016 NSE 90,698 1016.80 9.22 09:30
22-08-2016 NSE 59,796 1018.00 6.09 09:33
19-08-2016 NSE 50,540 1033.40 5.22 09:34
18-08-2016 NSE 82,802 1023.10 8.47 15:18
18-08-2016 NSE 423,666 1023.45 43.36 15:19
18-08-2016 NSE 51,527 1029.55 5.3 12:12
18-08-2016 NSE 50,596 1029.60 5.21 12:31
18-08-2016 NSE 51,486 1030.05 5.3 11:34
18-08-2016 NSE 115,179 1033.95 11.91 11:13
17-08-2016 NSE 106,812 1040.20 11.11 10:18
16-08-2016 NSE 101,406 1042.65 10.57 09:40
16-08-2016 NSE 101,766 1047.50 10.66 10:23
16-08-2016 NSE 76,031 1047.70 7.97 11:57
16-08-2016 NSE 70,969 1048.00 7.44 12:09
16-08-2016 BSE 48,355 1036.15 5.01 09:22
12-08-2016 NSE 57,159 1066.90 6.1 14:47
12-08-2016 NSE 62,515 1070.00 6.69 13:20
12-08-2016 NSE 61,411 1070.85 6.58 11:27
12-08-2016 NSE 52,133 1071.00 5.58 11:02
12-08-2016 NSE 89,298 1071.00 9.56 11:27
12-08-2016 NSE 100,549 1071.50 10.77 11:14
11-08-2016 NSE 81,324 1076.50 8.75 14:14
11-08-2016 NSE 50,459 1080.25 5.45 13:35
11-08-2016 NSE 50,673 1081.00 5.48 13:05
11-08-2016 BSE 100,000 1077.00 10.77 15:26
10-08-2016 NSE 277,291 1079.80 29.94 13:33
10-08-2016 NSE 401,248 1080.00 43.33 12:51
09-08-2016 NSE 151,285 1073.50 16.24 09:18
09-08-2016 NSE 122,185 1075.10 13.14 10:47
09-08-2016 NSE 50,231 1075.10 5.4 10:53
09-08-2016 NSE 50,159 1077.00 5.4 13:32
09-08-2016 NSE 100,331 1078.35 10.82 12:34
09-08-2016 NSE 50,000 1078.50 5.39 12:35
09-08-2016 NSE 50,000 1079.00 5.4 13:06
09-08-2016 NSE 69,496 1083.20 7.53 11:19
08-08-2016 NSE 100,436 1075.40 10.8 14:05
08-08-2016 BSE 899,177 1067.50 95.99 09:42
03-08-2016 NSE 81,297 1073.95 8.73 10:57
03-08-2016 NSE 59,398 1074.00 6.38 11:25
03-08-2016 NSE 83,196 1074.65 8.94 11:08
02-08-2016 NSE 76,217 1079.40 8.23 09:39
02-08-2016 NSE 76,176 1080.00 8.23 09:39
02-08-2016 NSE 120,895 1080.00 13.06 11:22
02-08-2016 NSE 139,591