Moneycontrol

You are Here : Intraday Bulk Deals

Intraday Large Deals for "Infosys"

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


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

Search Large Deals for another company

Company Name

All Large Deals on :

Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
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 BSE 60,355 1259.70 7.6 15:12
08-06-2018 NSE 45,728 1259.95 5.76 09:28
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 BSE 50,000 1222.00 6.11 13:06
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
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 BSE 46,671 1225.25 5.72 09:59
28-05-2018 NSE 62,255 1213.50 7.55 11:46
28-05-2018 NSE 50,285 1229.00 6.18 09:32
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 BSE 45,713 1184.40 5.41 15:11
18-05-2018 NSE 103,884 1179.40 12.25 10:45
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 BSE 201,996 1192.90 24.1 15:27
15-05-2018 NSE 99,913 1196.20 11.95 13:24
15-05-2018 NSE 66,522 1202.00 8 11:14
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 BSE 42,961 1183.65 5.09 10:03
02-05-2018 NSE 50,157 1194.00 5.99 12:52
02-05-2018 NSE 518,885 1194.65 61.99 14:42
26-04-2018 NSE 2,599,137 1174.05 305.15 14:30
25-04-2018 BSE 51,000 1162.00 5.93 11:36
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
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 BSE 45,570 1171.50 5.34 10:14
23-04-2018 BSE 100,000 1208.00 12.08 13:45
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
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 BSE 69,413 1126.80 7.82 13:50
04-04-2018 NSE 1,935,601 1125.70 217.89 14:30
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 BSE 75,000 1166.00 8.75 12:57
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
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 BSE 159,430 1154.90 18.41 09:42
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
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 BSE 367,368 1176.00 43.2 10:14
15-03-2018 NSE 49,006 1185.80 5.81 12:55
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 BSE 61,038 1187.20 7.25 12:16
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
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 BSE 50,000 1165.00 5.83 09:35
08-03-2018 NSE 45,900 1158.00 5.32 12:19
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 BSE 310,384 1159.85 36 09:20
05-03-2018 BSE 200,060 1163.65 23.28 09:41
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
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 BSE 95,997 1145.30 10.99 14:12
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
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 BSE 362,672 1103.80 40.03 15:46
12-02-2018 NSE 2,059,433 1105.00 227.57 14:30
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 BSE 74,888 1140.10 8.54 11:15
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
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 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
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
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 BSE 164,996 1173.50 19.36 09:43
23-01-2018 BSE 345,049 1175.95 40.58 11:16
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
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 BSE 51,346 1138.90 5.85 10:43
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
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 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
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
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 BSE 500,114 1078.15 53.92 14:47
11-01-2018 BSE 500,000 1080.95 54.05 14:37
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
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 BSE 59,250 1012.25 6 15:23
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
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 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
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
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 BSE 1,584,613 1012.75 160.48 09:18
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
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 8,612,869 985.65 848.93 15:18
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
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 BSE 157,845 986.60 15.57 12:28
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 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
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 BSE 150,850 952.00 14.36 09:50
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 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 BSE 834,589 957.45 79.91 12:02
13-11-2017 BSE 225,266 959.15 21.61 11:33
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
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 BSE 243,099 946.60 23.01 13:02
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
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 BSE 191,019 997.90 19.06 15:12
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 NSE 114,870 998.10 11.47 15:25
28-07-2017 NSE 89,247 1000.75 8.93 14:04
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 BSE 1,140,451 994.00 113.36 15:15
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
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 BSE 381,862 990.30 37.82 15:18
24-07-2017 NSE 101,187 992.55 10.04 10:38
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 101,886 983.45 10.02 15:01
17-07-2017 NSE 104,149 984.30 10.25 12:48
17-07-2017 NSE 57,602 987.00 5.69 10:00
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 BSE 74,000 942.00 6.97 10:11
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
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 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
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
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 BSE 66,497 949.05 6.31 09:37
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
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 BSE 130,832 925.50 12.11 09:21
09-06-2017 BSE 71,180 928.50 6.61 09:22
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
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 BSE 386,721 980.50 37.92 14:39
06-06-2017 BSE 104,751 981.80 10.28 14:00
06-06-2017 NSE 101,385 980.50 9.94 15:03
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 BSE 150,309 967.00 14.53 14:45
02-06-2017 BSE 102,585 968.35 9.93 12:21
02-06-2017 NSE 100,164 967.80 9.69 10:59
02-06-2017 NSE 100,031 969.90 9.7 10:17
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 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
18-05-2017 NSE 71,283 952.50 6.79 10:26
18-05-2017 NSE 108,100 970.30 10.49 12:37
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 BSE 500,100 958.05 47.91 13:08
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
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 BSE 100,000 936.25 9.36 12:57
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
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 BSE 206,527 1024.50 21.16 10:05
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
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 BSE 50,000 1019.20 5.1 09:52
10-03-2017 NSE 51,340 1020.00 5.24 10:04
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 BSE 100,000 976.00 9.76 12:04
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
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 BSE 100,012 942.00 9.42 11:03
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
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 BSE 99,443 929.00 9.24 11:08
02-02-2017 NSE 213,612 912.55 19.49 09:18
02-02-2017 NSE 60,108 923.00 5.55 10:26
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 BSE 75,000 947.00 7.1 15:00
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
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 BSE 100,001 970.75 9.71 11:25
06-01-2017 NSE 58,987 969.80 5.72 10:54
06-01-2017 NSE 53,398 970.85 5.18 15:16
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 BSE 55,596 993.50 5.52 15:08
29-12-2016 NSE 120,587 989.90 11.94 15:29
29-12-2016 NSE 61,610 991.15 6.11 15:14
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 BSE 100,000 996.00 9.96 10:47
22-12-2016 NSE 52,744 985.75 5.2 12:42
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 BSE 50,000 1000.00 5 15:11
14-12-2016 NSE 81,664 1000.50 8.17 15:19
13-12-2016 NSE 100,100 977.00 9.78 12:59
13-12-2016 NSE 51,971 990.05 5.15 15:17
13-12-2016 NSE 53,500 990.10 5.3 15:21
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 BSE 109,907 936.65 10.29 14:28
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
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 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
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
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 BSE 50,000 1043.00 5.22 12:49
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
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 BSE 96,904 1044.70 10.12 11:56
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
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 BSE 48,355 1036.15 5.01 09:22
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
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 BSE 100,000 1077.00 10.77 15:26
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
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 BSE 899,177 1067.50 95.99 09:42
08-08-2016 NSE 100,436 1075.40 10.8 14:05
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 1080.75 15.09 09:49
01-08-2016 NSE 51,948 1073.10 5.57 13:30
01-08-2016 NSE 51,247 1075.75 5.51 12:38
01-08-2016 NSE 47,748 1076.35 5.14 12:21
01-08-2016 NSE 50,482 1077.00 5.44 13:49
01-08-2016 NSE 234,150 1078.50 25.25 14:03
01-08-2016 NSE 50,139 1079.45 5.41 14:05
01-08-2016 NSE 50,602 1079.50 5.46 11:35
01-08-2016 NSE 50,400 1079.55 5.44 14:19
01-08-2016 NSE 50,547 1080.00 5.46 10:39
01-08-2016 NSE 50,665 1080.00 5.47 14:31
01-08-2016 NSE 50,376 1085.00 5.47 14:47
29-07-2016 NSE 50,595 1073.60 5.43 12:13
28-07-2016 BSE 60,000 1080.65 6.48 12:36
28-07-2016 NSE 100,834 1079.40 10.88 13:28
27-07-2016 NSE 72,760 1082.75 7.88 13:07
27-07-2016 NSE 107,597 1089.35 11.72 10:38
25-07-2016 NSE 51,365 1067.25 5.48 10:00
22-07-2016 NSE 90,806 1069.85 9.71 11:32
22-07-2016 NSE 150,264 1069.90 16.08 11:32
22-07-2016 NSE 200,672 1070.00 21.47 10:03
22-07-2016 NSE 100,407 1070.00 10.74 13:09
21-07-2016 BSE 722,468 1082.50 78.21 09:26
21-07-2016 NSE 51,361 1077.70 5.54 11:54
20-07-2016 NSE 50,454 1080.20 5.45 11:20
20-07-2016 NSE 75,305 1081.00 8.14 11:28
19-07-2016 BSE 204,080 1080.00 22.04 11:40
19-07-2016 BSE 100,000 1083.00 10.83 11:21
19-07-2016 BSE 100,000 1084.00 10.84 10:50
19-07-2016 NSE 71,278 1080.05 7.7 14:04
19-07-2016 NSE 150,301 1083.05 16.28 11:11
19-07-2016 NSE 50,806 1083.90 5.51 10:34
19-07-2016 NSE 50,111 1083.95 5.43 10:20
19-07-2016 NSE 54,169 1084.20 5.87 10:08
18-07-2016 BSE 52,676 1059.75 5.58 09:34
18-07-2016 BSE 75,824 1066.50 8.09 09:44
18-07-2016 BSE 100,050 1067.95 10.68 09:46
18-07-2016 BSE 162,150 1071.00 17.37 12:10
18-07-2016 NSE 101,130 1059.30 10.71 09:35
18-07-2016 NSE 102,049 1065.00 10.87 09:28
18-07-2016 NSE 100,746 1071.00 10.79 10:47
15-07-2016 BSE 51,106 1108.95 5.67 10:14
15-07-2016 NSE 52,645 1060.05 5.58 10:59
15-07-2016 NSE 50,960 1065.35 5.43 10:56
15-07-2016 NSE 83,351 1070.80 8.93 10:18
15-07-2016 NSE 48,178 1071.80 5.16 11:07
15-07-2016 NSE 52,212 1072.10 5.6 15:01
15-07-2016 NSE 78,624 1073.40 8.44 12:53
15-07-2016 NSE 51,458 1074.50 5.53 15:06
15-07-2016 NSE 50,859 1074.95 5.47 15:05
15-07-2016 NSE 51,907 1075.05 5.58 15:02
15-07-2016 NSE 66,853 1090.00 7.29 10:17
15-07-2016 NSE 61,974 1102.50 6.83 10:13
15-07-2016 NSE 68,883 1111.70 7.66 10:12
15-07-2016 NSE 49,988 1123.00 5.61 10:11
15-07-2016 NSE 44,043 1136.20 5 10:09
15-07-2016 NSE 138,436 1162.95 16.1 10:06
14-07-2016 NSE 400,681 1180.00 47.28 13:28
14-07-2016 NSE 101,008 1180.00 11.92 13:39
12-07-2016 NSE 100,501 1171.00 11.77 10:50
12-07-2016 NSE 45,013 1172.95 5.28 10:17
11-07-2016 NSE 47,535 1169.00 5.56 12:19
11-07-2016 NSE 75,017 1170.20 8.78 09:26
11-07-2016 NSE 100,076 1170.75 11.72 09:56
08-07-2016 BSE 1,122,007 1161.85 130.36 09:17
08-07-2016 BSE 60,059 1163.55 6.99 09:27
08-07-2016 NSE 46,375 1161.00 5.38 14:19
08-07-2016 NSE 53,006 1164.00 6.17 09:31
07-07-2016 NSE 52,064 1159.00 6.03 14:31
07-07-2016 NSE 85,471 1162.00 9.93 10:47
07-07-2016 NSE 90,479 1164.75 10.54 09:35
05-07-2016 NSE 60,159 1172.65 7.05 14:36
28-06-2016 NSE 90,227 1158.10 10.45 12:15
28-06-2016 NSE 50,049 1159.40 5.8 12:27
28-06-2016 NSE 100,177 1160.00 11.62 12:11
28-06-2016 NSE 89,779 1161.35 10.43 13:02
21-06-2016 BSE 45,000 1201.00 5.4 14:31
21-06-2016 NSE 100,602 1205.75 12.13 11:50
17-06-2016 NSE 160,087 1180.00 18.89 10:52
17-06-2016 NSE 51,858 1180.00 6.12 11:09
16-06-2016 NSE 60,351 1178.20 7.11 12:34
15-06-2016 NSE 127,463 1180.00 15.04 11:22
15-06-2016 NSE 91,219 1180.00 10.76 13:48
15-06-2016 NSE 55,128 1180.10 6.51 09:49
15-06-2016 NSE 50,903 1181.00 6.01 09:42
15-06-2016 NSE 50,365 1182.20 5.95 10:32
13-06-2016 NSE 150,608 1175.50 17.7 10:06
09-06-2016 NSE 60,474 1195.00 7.23 10:09
09-06-2016 NSE 50,197 1195.00 6 10:24
09-06-2016 NSE 100,619 1203.45 12.11 09:44
08-06-2016 NSE 51,771 1240.25 6.42 14:35
06-06-2016 NSE 100,372 1273.00 12.78 09:45
06-06-2016 NSE 201,075 1273.30 25.6 10:13
02-06-2016 NSE 70,334 1268.05 8.92 10:29
01-06-2016 NSE 64,653 1260.50 8.15 12:02
31-05-2016 NSE 202,233 1248.45 25.25 13:56
31-05-2016 NSE 41,324 1249.50 5.16 13:59
30-05-2016 NSE 150,090 1267.25 19.02 12:22
30-05-2016 NSE 126,595 1267.75 16.05 12:10
27-05-2016 NSE 54,672 1241.10 6.79 09:33
27-05-2016 NSE 53,105 1256.40 6.67 13:48
25-05-2016 NSE 55,055 1209.10 6.66 13:57
24-05-2016 NSE 50,047 1185.00 5.93 13:37
16-05-2016 NSE 47,272 1211.70 5.73 10:08
05-05-2016 BSE 148,920 1183.65 17.63 11:48
05-05-2016 BSE 100,000 1184.30 11.84 10:13
05-05-2016 BSE 199,745 1192.55 23.82 09:17
04-05-2016 NSE 112,596 1172.55 13.2 09:52
02-05-2016 NSE 71,619 1198.35 8.58 09:34
02-05-2016 NSE 70,544 1198.60 8.46 09:28
02-05-2016 NSE 123,841 1200.80 14.87 11:10
29-04-2016 NSE 175,046 1207.00 21.13 15:28
29-04-2016 NSE 49,386 1208.00 5.97 15:19
29-04-2016 NSE 52,242 1210.40 6.32 14:50
29-04-2016 NSE 50,100 1214.75 6.09 11:50
28-04-2016 BSE 50,155 1210.85 6.07 15:13
28-04-2016 BSE 50,000 1211.05 6.06 15:06
28-04-2016 BSE 71,369 1211.50 8.65 15:21
28-04-2016 BSE 50,000 1212.10 6.06 15:07
28-04-2016 NSE 50,312 1209.00 6.08 15:04
28-04-2016 NSE 43,275 1210.00 5.24 15:03
28-04-2016 NSE 47,098 1225.55 5.77 11:14
26-04-2016 NSE 51,195 1217.90 6.24 12:19
25-04-2016 NSE 180,704 1206.55 21.8 13:23
25-04-2016 NSE 320,624 1207.00 38.7 12:45
22-04-2016 NSE 100,003 1218.00 12.18 12:01
20-04-2016 NSE 108,618 1234.00 13.4 10:40
18-04-2016 NSE 61,281 1250.00 7.66 09:15
18-04-2016 NSE 58,402 1263.15 7.38 09:16
13-04-2016 BSE 50,155 1169.60 5.87 13:48
13-04-2016 BSE 55,010 1176.00 6.47 12:36
13-04-2016 BSE 56,092 1178.95 6.61 12:36
13-04-2016 NSE 47,218 1170.80 5.53 15:05
13-04-2016 NSE 161,122 1173.50 18.91 14:21
13-04-2016 NSE 199,778 1183.00 23.63 10:44
12-04-2016 BSE 50,000 1188.00 5.94 10:32
12-04-2016 NSE 50,119 1188.00 5.95 11:41
11-04-2016 NSE 75,127 1160.00 8.71 10:49
07-04-2016 BSE 450,554 1175.60 52.97 09:46
07-04-2016 NSE 100,157 1181.00 11.83 12:08
07-04-2016 NSE 76,216 1181.95 9.01 09:46
05-04-2016 BSE 85,754 1234.50 10.59 09:43
29-03-2016 NSE 70,303 1215.00 8.54 14:21
28-03-2016 NSE 50,093 1215.55 6.09 13:59
22-03-2016 NSE 105,529 1181.45 12.47 10:26
18-03-2016 NSE 50,091 1174.55 5.88 10:35
18-03-2016 NSE 75,401 1187.45 8.95 14:59
16-03-2016 NSE 83,205 1144.00 9.52 13:54
10-03-2016 NSE 50,534 1142.50 5.77 11:35
10-03-2016 NSE 49,373 1150.00 5.68 09:15
09-03-2016 NSE 51,464 1168.95 6.02 13:23
08-03-2016 NSE 44,732 1160.00 5.19 10:55
02-03-2016 NSE 52,637 1130.50 5.95 11:31
01-03-2016 NSE 52,647 1115.00 5.87 10:37
01-03-2016 NSE 151,206 1115.50 16.87 13:15
29-02-2016 NSE 51,581 1097.30 5.66 11:47
29-02-2016 NSE 46,401 1109.50 5.15 10:39
25-02-2016 BSE 116,914 1103.05 12.9 14:53
24-02-2016 BSE 50,010 1136.55 5.68 10:13
24-02-2016 NSE 50,497 1127.00 5.69 15:01
23-02-2016 NSE 44,918 1125.00 5.05 12:38
17-02-2016 BSE 246,001 1081.70 26.61 13:11
15-02-2016 BSE 1,338,400 1094.20 146.45 09:23
15-02-2016 NSE 60,007 1089.50 6.54 10:36
15-02-2016 NSE 50,093 1089.55 5.46 10:31
15-02-2016 NSE 100,092 1093.00 10.94 11:18
11-02-2016 NSE 72,717 1080.00 7.85 15:18
09-02-2016 NSE 51,145 1104.00 5.65 11:42
09-02-2016 NSE 70,353 1106.90 7.79 15:19
09-02-2016 NSE 70,742 1107.10 7.83 15:14
09-02-2016 NSE 70,128 1107.30 7.77 15:11
09-02-2016 NSE 60,940 1109.00 6.76 13:00
09-02-2016 NSE 50,304 1110.00 5.58 14:37
08-02-2016 NSE 153,069 1155.00 17.68 15:01
08-02-2016 NSE 100,087 1160.50 11.62 14:40
08-02-2016 NSE 100,905 1161.60 11.72 09:42
08-02-2016 NSE 100,721 1162.00 11.7 14:10
05-02-2016 NSE 43,157 1173.50 5.06 15:17
05-02-2016 NSE 50,282 1179.00 5.93 11:48
05-02-2016 NSE 50,119 1179.40 5.91 11:34
03-02-2016 NSE 51,038 1161.05 5.93 11:06
02-02-2016 BSE 46,000 1173.50 5.4 15:15
02-02-2016 NSE 50,109 1184.00 5.93 13:36
02-02-2016 NSE 51,855 1184.25 6.14 13:36
02-02-2016 NSE 42,910 1184.90 5.08 10:43
29-01-2016 NSE 61,007 1142.00 6.97 10:29
28-01-2016 NSE 49,379 1130.10 5.58 13:00
28-01-2016 NSE 50,424 1131.05 5.7 13:15
28-01-2016 NSE 50,287 1134.00 5.7 12:03
25-01-2016 NSE 90,313 1135.00 10.25 12:53
21-01-2016 NSE 50,045 1130.10 5.66 14:32
21-01-2016 NSE 52,804 1134.00 5.99 09:52
20-01-2016 NSE 89,297 1128.90 10.08 14:55
20-01-2016 NSE 83,232 1133.65 9.44 11:53
20-01-2016 NSE 71,588 1134.00 8.12 11:53
19-01-2016 BSE 90,000 1141.50 10.27 09:19
19-01-2016 BSE 75,115 1148.35 8.63 11:55
15-01-2016 NSE 52,019 1144.95 5.96 12:24
15-01-2016 NSE 144,048 1148.00 16.54 14:34
14-01-2016 BSE 208,088 1127.30 23.46 15:22
14-01-2016 BSE 58,463 1133.50 6.63 15:18
14-01-2016 BSE 127,500 1146.55 14.62 13:47
14-01-2016 BSE 70,208 1150.25 8.08 12:55
14-01-2016 NSE 65,242 1128.60 7.36 09:39
14-01-2016 NSE 47,254 1139.70 5.39 09:50
13-01-2016 NSE 50,500 1073.00 5.42 14:09
13-01-2016 NSE 103,568 1086.90 11.26 14:57
13-01-2016 NSE 200,821 1089.35 21.88 14:42
12-01-2016 NSE 100,104 1049.60 10.51 09:26
11-01-2016 BSE 48,497 1055.25 5.12 11:10
11-01-2016 NSE 53,298 1055.00 5.62 15:15
11-01-2016 NSE 57,049 1058.35 6.04 15:04
11-01-2016 NSE 50,752 1059.25 5.38 15:00
23-12-2015 NSE 50,934 1099.65 5.6 14:45
23-12-2015 NSE 103,172 1100.00 11.35 14:37
23-12-2015 NSE 55,118 1100.35 6.06 15:02
22-12-2015 NSE 100,683 1087.95 10.95 13:44
18-12-2015 NSE 53,001 1080.50 5.73 15:16
18-12-2015 NSE 62,188 1081.90 6.73 15:09
17-12-2015 BSE 91,756 1097.25 10.07 13:21
09-12-2015 NSE 55,525 1023.45 5.68 15:26
07-12-2015 NSE 138,657 1054.00 14.61 12:35
04-12-2015 BSE 163,852 1044.10 17.11 10:35
03-12-2015 BSE 70,436 1064.00 7.49 09:34
30-11-2015 NSE 58,484 1084.75 6.34 15:14
30-11-2015 NSE 50,390 1085.15 5.47 15:13
30-11-2015 NSE 50,741 1087.30 5.52 15:05
30-11-2015 NSE 50,420 1092.90 5.51 15:26
30-11-2015 NSE 75,692 1093.50 8.28 15:25
26-11-2015 NSE 51,183 1049.50 5.37 12:27
26-11-2015 NSE 70,745 1050.00 7.43 11:22
20-11-2015 NSE 140,245 1049.00 14.71 09:31
19-11-2015 BSE 123,546 1035.80 12.8 14:02
19-11-2015 NSE 110,666 1030.50 11.4 10:07
19-11-2015 NSE 100,239 1040.00 10.42 12:36
18-11-2015 NSE 124,993 1034.00 12.92 11:52
17-11-2015 BSE 67,178 1060.20 7.12 09:40
17-11-2015 NSE 90,224 1062.45 9.59 09:35
16-11-2015 NSE 102,065 1090.00 11.13 12:34
05-11-2015 BSE 77,497 1136.50 8.81 10:29
27-10-2015 NSE 151,400 1150.00 17.41 14:05
27-10-2015 NSE 101,968 1150.00 11.73 15:12
27-10-2015 NSE 82,587 1150.50 9.5 14:30
21-10-2015 NSE 101,443 1139.00 11.55 11:52
20-10-2015 NSE 51,809 1120.00 5.8 12:43
14-10-2015 NSE 50,173 1109.35 5.57 10:38
09-10-2015 BSE 70,079 1150.00 8.06 10:24
09-10-2015 BSE 68,000 1150.00 7.82 10:28
09-10-2015 NSE 50,789 1150.00 5.84 11:06
08-10-2015 NSE 185,365 1133.00 21 15:17
08-10-2015 NSE 75,281 1138.00 8.57 13:17
30-09-2015 NSE 102,781 1149.10 11.81 12:11
30-09-2015 NSE 51,181 1150.10 5.89 13:37
30-09-2015 NSE 50,948 1151.25 5.87 13:35
29-09-2015 NSE 52,498 1123.00 5.9 15:16
22-09-2015 NSE 399,565 1127.00 45.03 10:27
21-09-2015 NSE 50,759 1100.00 5.58 09:20
18-09-2015 NSE 303,508 1112.00 33.75 11:09
18-09-2015 NSE 226,251 1117.50 25.28 12:28
16-09-2015 BSE 72,720 1100.00 8 11:43
16-09-2015 BSE 99,972 1103.10 11.03 09:53
16-09-2015 NSE 53,302 1100.00 5.86 11:54
16-09-2015 NSE 51,338 1102.00 5.66 13:29
16-09-2015 NSE 50,584 1102.50 5.58 13:29
16-09-2015 NSE 99,719 1105.00 11.02 09:45
15-09-2015 NSE 227,377 1099.05 24.99 15:19
15-09-2015 NSE 75,054 1099.65 8.25 15:19
15-09-2015 NSE 160,385 1100.00 17.64 13:17
14-09-2015 NSE 79,745 1093.90 8.72 14:04
14-09-2015 NSE 285,643 1100.00 31.42 15:16
11-09-2015 NSE 224,770 1099.50 24.71 11:02
11-09-2015 NSE 250,093 1100.00 27.51 10:44
11-09-2015 NSE 204,029 1100.00 22.44 11:07
11-09-2015 NSE 203,451 1100.00 22.38 11:41
09-09-2015 NSE 51,472 1075.00 5.53 14:06
09-09-2015 NSE 102,284 1079.15 11.04 13:35
09-09-2015 NSE 256,404 1082.75 27.76 14:44
09-09-2015 NSE 100,249 1083.50 10.86 14:45
09-09-2015 NSE 50,033 1084.55 5.43 13:15
09-09-2015 NSE 52,783 1089.00 5.75 12:49
09-09-2015 NSE 102,007 1090.05 11.12 10:40
09-09-2015 NSE 51,262 1091.00 5.59 12:00
03-09-2015 NSE 70,432 1100.10 7.75 11:44
03-09-2015 NSE 102,607 1101.10 11.3 13:51
03-09-2015 NSE 81,937 1101.95 9.03 11:11
03-09-2015 NSE 200,737 1102.45 22.13 09:29
03-09-2015 NSE 101,013 1103.50 11.15 10:59
03-09-2015 NSE 55,091 1105.00 6.09 09:42
27-08-2015 NSE 53,864 1090.95 5.88 13:17
25-08-2015 NSE 167,741 1079.95 18.12 12:47
18-08-2015 NSE 50,323 1173.50 5.91 10:20
14-08-2015 NSE 50,015 1156.20 5.78 10:19
13-08-2015 NSE 59,814 1159.45 6.94 13:41
11-08-2015 NSE 53,069 1103.50 5.86 11:25
07-08-2015 NSE 50,911 1096.00 5.58 11:28
07-08-2015 NSE 51,486 1096.30 5.64 11:01
07-08-2015 NSE 50,082 1096.80 5.49 11:53
07-08-2015 NSE 50,351 1096.95 5.52 10:46
03-08-2015 NSE 575,941 1071.40 61.71 09:15
03-08-2015 NSE 637,039 1074.80 68.47 09:15
31-07-2015 NSE 51,554 1073.75 5.54 09:39
30-07-2015 NSE 202,755 1073.70 21.77 14:47
28-07-2015 NSE 102,239 1071.30 10.95 09:26
27-07-2015 BSE 91,260 1065.00 9.72 15:10
24-07-2015 NSE 80,783 1089.05 8.8 14:25
24-07-2015 NSE 50,081 1090.00 5.46 14:47
23-07-2015 NSE 51,165 1113.00 5.69 12:45
23-07-2015 NSE 50,377 1113.50 5.61 12:46
22-07-2015 NSE 46,569 1108.20 5.16 11:31
21-07-2015 NSE 55,516 1047.65 5.82 09:15
21-07-2015 NSE 48,009 1075.65 5.16 09:38
21-07-2015 NSE 195,550 1098.50 21.48 10:56
21-07-2015 NSE 50,889 1099.15 5.59 10:56
21-07-2015 NSE 201,109 1099.35 22.11 11:45
21-07-2015 NSE 201,363 1099.85 22.15 11:38
21-07-2015 NSE 201,892 1100.00 22.21 11:26
21-07-2015 NSE 202,654 1100.00 22.29 11:37
21-07-2015 NSE 200,995 1100.00 22.11 11:51
21-07-2015 NSE 151,317 1100.00 16.64 11:57
21-07-2015 NSE 102,560 1100.00 11.28 12:07
21-07-2015 NSE 152,327 1100.00 16.76 12:14
21-07-2015 NSE 92,329 1100.30 10.16 11:56
21-07-2015 NSE 87,127 1103.50 9.61 11:13
21-07-2015 NSE 45,420 1106.05 5.02 13:01
21-07-2015 NSE 102,241 1126.45 11.52 14:07
03-07-2015 NSE 90,562 989.10 8.96 12:57
03-07-2015 NSE 81,361 989.50 8.05 13:58
03-07-2015 NSE 90,455 991.50 8.97 11:59
30-06-2015 NSE 54,604 980.00 5.35 11:46
29-06-2015 NSE 80,826 988.00 7.99 12:46
26-06-2015 NSE 150,271 1003.00 15.07 09:51
26-06-2015 NSE 100,300 1004.00 10.07 09:55
25-06-2015 NSE 200,379 994.00 19.92 11:28
24-06-2015 NSE 150,910 1003.10 15.14 12:53
24-06-2015 NSE 50,000 1005.00 5.03 12:57
22-06-2015 NSE 50,425 1011.00 5.1 14:29
17-06-2015 NSE 74,119 1010.50 7.49 09:37
16-06-2015 NSE 52,742 995.35 5.25 11:36
15-06-2015 NSE 50,892 990.65 5.04 14:54
15-06-2015 NSE 50,911 992.25 5.05 14:39
11-06-2015 NSE 72,133 2000.00 14.43 14:08
11-06-2015 NSE 25,000 2004.60 5.01 13:18
09-06-2015 NSE 50,125 1990.00 9.97 11:20
09-06-2015 NSE 101,138 1992.35 20.15 11:28
08-06-2015 NSE 50,125 1996.00 10 14:16
08-06-2015 NSE 45,205 2000.00 9.04 15:16
05-06-2015 NSE 29,273 2019.00 5.91 12:36
04-06-2015 NSE 30,291 2053.70 6.22 11:27
29-05-2015 NSE 45,037 2035.00 9.17 11:15
29-05-2015 NSE 27,659 2036.10 5.63 15:02
27-05-2015 NSE 26,157 1959.55 5.13 12:00
27-05-2015 NSE 25,767 1960.00 5.05 12:01
22-05-2015 BSE 30,000 2045.00 6.14 09:48
22-05-2015 NSE 34,580 2045.00 7.07 10:06
22-05-2015 NSE 100,021 2045.00 20.45 11:01
22-05-2015 NSE 141,512 2045.00 28.94 11:07
22-05-2015 NSE 40,144 2045.15 8.21 10:06
22-05-2015 NSE 80,062 2046.15 16.38 09:35
21-05-2015 NSE 325,265 2045.00 66.52 14:50
21-05-2015 NSE 551,767 2045.20 112.85 09:17
21-05-2015 NSE 58,226 2046.00 11.91 10:32
21-05-2015 NSE 200,093 2048.95 41 11:04
20-05-2015 NSE 100,164 2045.00 20.48 14:10
20-05-2015 NSE 40,575 2050.00 8.32 10:37
19-05-2015 NSE 43,500 2012.00 8.75 10:41
19-05-2015 NSE 100,954 2012.00 20.31 11:08
19-05-2015 NSE 25,100 2012.15 5.05 11:08
19-05-2015 NSE 81,495 2014.00 16.41 09:30
13-05-2015 BSE 545,347 1956.50 106.7 09:38
13-05-2015 NSE 50,210 1949.20 9.79 10:52
13-05-2015 NSE 50,067 1949.20 9.76 10:53
13-05-2015 NSE 50,126 1949.20 9.77 13:50
13-05-2015 NSE 50,196 1950.45 9.79 14:57
13-05-2015 NSE 50,079 1950.50 9.77 13:49
13-05-2015 NSE 50,418 1951.00 9.84 14:57
12-05-2015 NSE 41,818 1952.25 8.16 12:49
12-05-2015 NSE 30,257 1953.10 5.91 14:42
08-05-2015 NSE 50,050 1957.65 9.8 13:28
05-05-2015 NSE 49,026 1975.00 9.68 09:49
05-05-2015 NSE 50,119 1975.00 9.9 10:17
05-05-2015 NSE 77,587 1975.00 15.32 11:31
05-05-2015 NSE 50,078 1975.50 9.89 10:18
05-05-2015 NSE 50,059 1976.50 9.89 11:05
05-05-2015 NSE 100,442 1978.60 19.87 10:04
04-05-2015 NSE 48,242 1961.95 9.46 09:26
04-05-2015 NSE 350,151 1967.85 68.9 10:44
04-05-2015 NSE 68,457 1968.00 13.47 11:11
04-05-2015 NSE 39,028 1968.95 7.68 09:54
04-05-2015 NSE 50,027 1969.00 9.85 09:54
04-05-2015 NSE 26,113 1969.00 5.14 10:43
04-05-2015 NSE 91,716 1969.00 18.06 11:18
04-05-2015 NSE 158,797 1969.15 31.27 11:15
04-05-2015 NSE 26,529 1969.50 5.22 10:11
04-05-2015 NSE 161,455 1969.50 31.8 10:45
04-05-2015 NSE 126,536 1970.00 24.93 10:49
04-05-2015 NSE 40,000 1970.00 7.88 14:53
30-04-2015 BSE 38,000 1937.00 7.36 15:19
30-04-2015 BSE 38,000 1947.00 7.4 15:05
30-04-2015 BSE 38,673 1948.00 7.53 14:36
30-04-2015 NSE 51,897 1942.90 10.08 13:35
30-04-2015 NSE 61,325 1945.00 11.93 11:12
28-04-2015 NSE 50,606 1953.00 9.88 14:27
28-04-2015 NSE 100,096 1958.00 19.6 13:47
27-04-2015 BSE 60,000 1970.05 11.82 13:03
27-04-2015 NSE 50,015 1970.50 9.86 13:32
27-04-2015 NSE 37,611 1970.50 7.41 13:36
27-04-2015 NSE 200,734 1970.75 39.56 13:21
27-04-2015 NSE 50,609 1978.00 10.01 14:45
27-04-2015 NSE 44,074 1980.00 8.73 15:08
24-04-2015 BSE 40,000 2095.00 8.38 11:35
24-04-2015 BSE 65,000 2100.00 13.65 11:50
24-04-2015 NSE 27,765 2010.00 5.58 14:47
24-04-2015 NSE 27,175 2075.75 5.64 14:18
24-04-2015 NSE 127,358 2095.00 26.68 11:45
24-04-2015 NSE 27,297 2106.35 5.75 14:18
24-04-2015 NSE 27,786 2106.40 5.85 14:25
24-04-2015 NSE 242,018 2106.85 50.99 13:22
24-04-2015 NSE 79,346 2110.00 16.74 14:33
24-04-2015 NSE 25,343 2110.05 5.35 14:33
24-04-2015 NSE 35,728 2116.35 7.56 14:19
24-04-2015 NSE 37,906 2117.50 8.03 14:32
24-04-2015 NSE 36,258 2130.00 7.72 14:19
24-04-2015 NSE 71,430 2138.70 15.28 12:06
23-04-2015 NSE 24,890 2126.10 5.29 09:36
23-04-2015 NSE 32,376 2127.65 6.89 10:43
23-04-2015 NSE 26,216 2130.00 5.58 10:43
23-04-2015 NSE 37,322 2130.35 7.95 09:36
23-04-2015 NSE 76,062 2135.80 16.25 09:23
22-04-2015 NSE 45,043 2113.60 9.52 13:26
22-04-2015 NSE 151,857 2118.40 32.17 13:19
22-04-2015 NSE 75,288 2124.80 16 12:46
22-04-2015 NSE 26,873 2136.00 5.74 15:17
22-04-2015 NSE 50,714 2139.00 10.85 15:13
21-04-2015 BSE 70,000 2137.00 14.96 13:57
21-04-2015 NSE 76,051 2134.85 16.24 13:27
21-04-2015 NSE 29,019 2135.00 6.2 10:06
21-04-2015 NSE 28,047 2135.00 5.99 13:30
21-04-2015 NSE 23,406 2139.50 5.01 14:35
21-04-2015 NSE 45,006 2149.95 9.68 15:27
20-04-2015 BSE 406,123 2118.25 86.03 10:09
20-04-2015 BSE 137,586 2126.00 29.25 13:53
20-04-2015 BSE 117,000 2126.00 24.87 14:03
20-04-2015 NSE 45,313 2121.00 9.61 11:47
20-04-2015 NSE 25,020 2123.50 5.31 11:53
20-04-2015 NSE 24,930 2124.10 5.3 11:38
20-04-2015 NSE 50,819 2124.90 10.8 12:49
20-04-2015 NSE 49,716 2125.00 10.56 11:26
20-04-2015 NSE 25,081 2125.00 5.33 11:53
20-04-2015 NSE 25,000 2125.00 5.31 11:55
20-04-2015 NSE 50,566 2125.00 10.75 12:32
20-04-2015 NSE 40,588 2125.00 8.62 12:37
20-04-2015 NSE 30,014 2125.85 6.38 12:27
20-04-2015 NSE 45,600 2126.50 9.7 11:36
20-04-2015 NSE 26,336 2127.00 5.6 14:42
20-04-2015 NSE 25,325 2129.00 5.39 09:43
20-04-2015 NSE 75,572 2129.25 16.09 09:53
20-04-2015 NSE 25,227 2129.70 5.37 09:42
20-04-2015 NSE 26,361 2129.80 5.61 09:42
20-04-2015 NSE 33,084 2129.95 7.05 15:17
20-04-2015 NSE 25,030 2130.00 5.33 09:43
20-04-2015 NSE 25,000 2130.00 5.33 09:44
16-04-2015 NSE 35,022 2163.00 7.58 12:50
16-04-2015 NSE 25,229 2164.90 5.46 13:25
16-04-2015 NSE 25,000 2165.00 5.41 12:45
16-04-2015 NSE 25,000 2165.00 5.41 12:57
16-04-2015 NSE 25,039 2167.00 5.43 13:48
16-04-2015 NSE 25,000 2170.00 5.43 11:04
16-04-2015 NSE 30,000 2170.00 6.51 11:07
16-04-2015 NSE 25,248 2220.00 5.61 09:40
10-04-2015 NSE 50,081 2228.00 11.16 11:45
10-04-2015 NSE 50,521 2228.00 11.26 11:49
10-04-2015 NSE 100,492 2228.00 22.39 11:51
10-04-2015 NSE 100,676 2228.00 22.43 13:40
10-04-2015 NSE 46,051 2229.00 10.26 14:22
09-04-2015 NSE 120,361 2198.75 26.46 14:18
09-04-2015 NSE 200,241 2199.55 44.04 11:41
09-04-2015 NSE 80,899 2199.95 17.8 14:18
09-04-2015 NSE 423,281 2200.00 93.12 12:02
09-04-2015 NSE 160,118 2200.00 35.23 14:21
09-04-2015 NSE 31,180 2200.10 6.86 12:38
09-04-2015 NSE 152,877 2204.55 33.7 13:58
09-04-2015 NSE 100,457 2215.35 22.25 15:15
08-04-2015 NSE 23,503 2178.95 5.12 09:47
08-04-2015 NSE 80,411 2180.00 17.53 09:47
08-04-2015 NSE 41,662 2180.95 9.09 09:20
08-04-2015 NSE 40,058 2181.00 8.74 09:20
08-04-2015 NSE 40,187 2192.20 8.81 11:14
08-04-2015 NSE 60,193 2193.50 13.2 11:14
08-04-2015 NSE 50,183 2196.00 11.02 14:55
08-04-2015 NSE 80,793 2197.00 17.75 11:55
08-04-2015 NSE 40,034 2197.00 8.8 14:58
08-04-2015 NSE 44,393 2198.90 9.76 12:34
07-04-2015 NSE 30,196 2162.00 6.53 15:21
06-04-2015 NSE 31,142 2164.75 6.74 12:09
06-04-2015 NSE 133,293 2165.00 28.86 12:09
01-04-2015 BSE 42,198 2173.50 9.17 10:05
01-04-2015 NSE 228,455 2165.75 49.48 14:56
26-03-2015 NSE 64,370 2159.00 13.9 12:38
25-03-2015 NSE 42,443 2210.90 9.38 12:47
25-03-2015 NSE 30,275 2214.75 6.71 10:40
24-03-2015 NSE 65,730 2223.50 14.62 09:52
10-03-2015 NSE 25,000 2202.00 5.51 14:12
10-03-2015 NSE 24,694 2202.00 5.44 14:21
10-03-2015 NSE 25,040 2203.80 5.52 14:15
05-03-2015 NSE 79,030 2263.00 17.88 11:38
05-03-2015 NSE 34,479 2263.00 7.8 12:46
04-03-2015 NSE 22,178 2257.00 5.01 14:50
03-03-2015 NSE 121,967 2293.10 27.97 14:56
28-02-2015 NSE 144,404 2289.80 33.07 15:18
25-02-2015 BSE 74,565 2317.00 17.28 11:08
25-02-2015 NSE 24,160 2301.00 5.56 10:13
25-02-2015 NSE 29,349 2321.50 6.81 13:41
23-02-2015 NSE 51,153 2301.50 11.77 09:37
20-02-2015 NSE 100,562 2290.00 23.03 13:09
20-02-2015 NSE 50,020 2293.80 11.47 12:55
20-02-2015 NSE 215,014 2295.00 49.35 12:53
20-02-2015 NSE 39,303 2295.00 9.02 14:04
19-02-2015 NSE 42,695 2304.00 9.84 09:21
19-02-2015 NSE 57,935 2305.75 13.36 09:21
19-02-2015 NSE 99,330 2318.00 23.02 09:56
19-02-2015 NSE 51,073 2324.95 11.87 10:51
19-02-2015 NSE 45,487 2325.00 10.58 11:07
19-02-2015 NSE 53,710 2325.00 12.49 11:13
19-02-2015 NSE 30,000 2327.00 6.98 13:15
18-02-2015 NSE 393,860 2280.00 89.8 13:56
16-02-2015 NSE 23,713 2278.10 5.4 12:09
16-02-2015 NSE 30,269 2280.00 6.9 12:00
16-02-2015 NSE 26,009 2280.00 5.93 12:01
13-02-2015 BSE 54,990 2317.50 12.74 12:19
12-02-2015 NSE 31,789 2307.20 7.33 11:10
11-02-2015 NSE 50,160 2277.85 11.43 14:26
10-02-2015 NSE 40,117 2256.00 9.05 12:15
06-02-2015 NSE 36,378 2215.20 8.06 10:49
05-02-2015 BSE 46,061 2158.40 9.94 09:53
05-02-2015 NSE 175,901 2168.00 38.14 10:56
04-02-2015 NSE 113,844 2149.00 24.47 13:18
03-02-2015 NSE 151,176 2115.15 31.98 11:39
02-02-2015 NSE 80,176 2135.00 17.12 09:39
02-02-2015 NSE 120,593 2136.35 25.76 09:39
02-02-2015 NSE 201,916 2138.55 43.18 10:20
02-02-2015 NSE 54,190 2147.55 11.64 14:15
02-02-2015 NSE 40,530 2147.60 8.7 14:15
02-02-2015 NSE 40,000 2149.50 8.6 11:46
02-02-2015 NSE 25,201 2149.50 5.42 12:02
02-02-2015 NSE 25,218 2149.80 5.42 12:31
02-02-2015 NSE 40,000 2150.00 8.6 14:15
30-01-2015 BSE 200,000 2157.15 43.14 09:20
30-01-2015 NSE 35,570 2140.80 7.61 15:00
30-01-2015 NSE 100,056 2148.00 21.49 09:30
30-01-2015 NSE 110,370 2161.50 23.86 09:15
29-01-2015 NSE 31,245 2135.00 6.67 11:24
29-01-2015 NSE 25,000 2135.00 5.34 11:25
29-01-2015 NSE 25,000 2135.00 5.34 11:26
29-01-2015 NSE 178,671 2136.00 38.16 14:00
28-01-2015 NSE 123,351 2141.80 26.42 11:54
28-01-2015 NSE 35,176 2142.00 7.53 11:55
28-01-2015 NSE 60,792 2142.00 13.02 14:54
28-01-2015 NSE 45,112 2142.00 9.66 14:55
28-01-2015 NSE 27,219 2143.55 5.83 15:00
27-01-2015 NSE 24,711 2133.95 5.27 12:09
27-01-2015 NSE 40,022 2137.00 8.55 15:09
22-01-2015 NSE 122,759 2193.00 26.92 11:04
22-01-2015 NSE 175,097 2193.00 38.4 11:27
22-01-2015 NSE 151,821 2196.10 33.34 12:40
21-01-2015 BSE 265,998 2165.00 57.59 15:06
21-01-2015 NSE 200,240 2126.00 42.57 09:22
21-01-2015 NSE 181,485 2126.05 38.58 09:28
20-01-2015 NSE 25,414 2110.75 5.36 12:42
20-01-2015 NSE 75,383 2112.00 15.92 12:46
16-01-2015 NSE 75,151 2123.00 15.95 14:43
16-01-2015 NSE 100,074 2124.95 21.27 10:45
16-01-2015 NSE 30,146 2124.95 6.41 10:50
16-01-2015 NSE 50,000 2125.00 10.63 12:36
16-01-2015 NSE 50,486 2125.00 10.73 13:41
16-01-2015 NSE 100,038 2128.35 21.29 10:06
15-01-2015 NSE 38,719 2128.00 8.24 09:39
15-01-2015 NSE 34,216 2135.00 7.31 11:39
14-01-2015 NSE 150,170 2101.00 31.55 09:45
14-01-2015 NSE 40,294 2103.00 8.47 09:46
14-01-2015 NSE 100,543 2103.05 21.14 09:45
13-01-2015 NSE 51,329 2089.85 10.73 10:34
13-01-2015 NSE 94,183 2090.00 19.68 10:53
12-01-2015 NSE 25,848 2077.70 5.37 09:46
09-01-2015 NSE 28,843 1937.70 5.59 12:33
09-01-2015 NSE 26,488 1941.10 5.14 12:04
09-01-2015 NSE 36,495 1951.00 7.12 12:04
09-01-2015 NSE 26,421 1981.25 5.23 12:45
09-01-2015 NSE 36,668 1994.95 7.32 12:51
09-01-2015 NSE 24,934 2050.00 5.11 12:58
09-01-2015 NSE 25,427 2050.00 5.21 13:53
09-01-2015 NSE 201,108 2053.00 41.29 14:46
08-01-2015 BSE 50,000 1956.00 9.78 11:20
08-01-2015 BSE 50,000 1958.00 9.79 11:36
08-01-2015 BSE 100,000 1958.00 19.58 11:41
08-01-2015 BSE 50,000 1959.00 9.8 11:27
08-01-2015 BSE 50,028 1964.45 9.83 11:09
08-01-2015 BSE 50,000 1965.00 9.83 11:13
08-01-2015 BSE 50,000 1965.00 9.83 11:46
08-01-2015 BSE 29,971 1965.00 5.89 11:57
08-01-2015 BSE 45,000 1967.00 8.85 12:54
08-01-2015 BSE 45,011 1967.05 8.85 12:54
08-01-2015 NSE 50,100 1961.10 9.83 13:40
08-01-2015 NSE 53,743 1974.80 10.61 10:25
08-01-2015 NSE 100,063 1975.00 19.76 09:57
08-01-2015 NSE 50,250 1975.00 9.92 10:18
08-01-2015 NSE 100,036 1977.65 19.78 09:40
08-01-2015 NSE 125,346 1978.00 24.79 09:40
08-01-2015 NSE 50,264 1980.00 9.95 09:31
08-01-2015 NSE 100,332 1981.00 19.88 09:30
08-01-2015 NSE 50,000 1981.00 9.91 09:31
08-01-2015 NSE 87,203 1989.00 17.34 09:20
07-01-2015 BSE 50,000 1960.00 9.8 13:57
07-01-2015 BSE 50,000 1963.00 9.82 14:25
07-01-2015 BSE 75,000 1965.00 14.74 09:19
07-01-2015 BSE 50,001 1965.00 9.83 09:32
07-01-2015 BSE 100,000 1965.00 19.65 14:26
07-01-2015 BSE 50,000 1967.00 9.84 10:52
07-01-2015 BSE 73,659 1970.00 14.51 09:28
06-01-2015 NSE 50,600 1954.75 9.89 11:04
05-01-2015 NSE 40,164 1987.50 7.98 14:49
05-01-2015 NSE 40,451 1987.50 8.04 14:50
05-01-2015 NSE 40,000 2004.25 8.02 13:40
05-01-2015 NSE 40,161 2005.35 8.05 11:46
05-01-2015 NSE 40,037 2005.75 8.03 11:46
02-01-2015 NSE 50,000 1999.50 10 14:36
02-01-2015 NSE 33,064 2005.10 6.63 13:20
31-12-2014 BSE 50,000 1961.00 9.81 09:43
31-12-2014 BSE 49,928 1962.25 9.8 09:30
31-12-2014 BSE 50,000 1965.50 9.83 13:30
31-12-2014 BSE 50,000 1967.20 9.84 09:54
31-12-2014 BSE 50,000 1967.25 9.84 13:15
31-12-2014 BSE 50,000 1967.50 9.84 12:58
31-12-2014 BSE 50,000 1968.55 9.84 10:05
31-12-2014 BSE 50,000 1969.00 9.85 14:40
31-12-2014 BSE 50,000 1969.50 9.85 10:00
31-12-2014 BSE 50,000 1970.00 9.85 11:44
31-12-2014 BSE 50,000 1970.50 9.85 12:13
31-12-2014 BSE 50,000 1970.50 9.85 12:30
31-12-2014 BSE 50,000 1970.50 9.85 12:44
31-12-2014 BSE 50,000 1971.25 9.86 11:33
31-12-2014 BSE 50,000 1973.00 9.87 10:13
31-12-2014 NSE 100,185 1965.70 19.69 09:37
31-12-2014 NSE 141,588 1969.85 27.89 13:42
31-12-2014 NSE 139,074 1970.00 27.4 12:34
29-12-2014 BSE 1,000,000 10.15 1.02 12:21
29-12-2014 BSE 813,750 10.15 0.83 12:23
29-12-2014 BSE 1,000,000 10.18 1.02 12:17
29-12-2014 BSE 38,000 1958.00 7.44 11:46
29-12-2014 NSE 39,647 1955.00 7.75 11:01
24-12-2014 NSE 49,672 1964.45 9.76 12:20
24-12-2014 NSE 50,200 1965.00 9.86 12:19
23-12-2014 NSE 40,676 2004.80 8.15 11:49
22-12-2014 NSE 30,004 1978.50 5.94 11:15
22-12-2014 NSE 378,399 1981.50 74.98 11:33
19-12-2014 BSE 100,000 1987.50 19.88 10:58
19-12-2014 BSE 100,000 1989.00 19.89 11:07
19-12-2014 BSE 100,000 1989.00 19.89 11:36
19-12-2014 BSE 100,000 1994.00 19.94 12:48
19-12-2014 BSE 99,998 2002.00 20.02 15:12
19-12-2014 NSE 50,678 1994.00 10.11 12:02
19-12-2014 NSE 40,025 1994.95 7.98 12:15
18-12-2014 NSE 1,538,616 1961.00 301.72 14:23
18-12-2014 NSE 31,545 1962.00 6.19 14:01
18-12-2014 NSE 201,447 1970.50 39.7 13:45
17-12-2014 NSE 110,633 1936.00 21.42 09:15
17-12-2014 NSE 40,344 1937.00 7.81 15:10
17-12-2014 NSE 40,128 1937.35 7.77 13:26
17-12-2014 NSE 101,103 1938.05 19.59 12:20
17-12-2014 NSE 100,011 1947.00 19.47 09:34
16-12-2014 NSE 30,000 1939.50 5.82 14:41
16-12-2014 NSE 50,369 1939.80 9.77 11:36
16-12-2014 NSE 50,085 1940.00 9.72 09:40
16-12-2014 NSE 90,050 1941.00 17.48 11:28
16-12-2014 NSE 28,113 1943.00 5.46 10:42
16-12-2014 NSE 400,032 1944.50 77.79 10:46
16-12-2014 NSE 46,604 1945.00 9.06 13:19
16-12-2014 NSE 30,058 1945.50 5.85 12:26
16-12-2014 NSE 30,325 1946.00 5.9 12:25
15-12-2014 NSE 30,726 1916.10 5.89 12:02
15-12-2014 NSE 60,000 1918.35 11.51 13:17
15-12-2014 NSE 49,413 1919.50 9.48 11:04
15-12-2014 NSE 40,204 1925.00 7.74 14:05
15-12-2014 NSE 32,022 1926.30 6.17 14:01
15-12-2014 NSE 26,802 1933.80 5.18 09:21
15-12-2014 NSE 27,904 1946.00 5.43 09:18
12-12-2014 NSE 102,510 1938.00 19.87 15:10
12-12-2014 NSE 250,513 1938.40 48.56 15:18
12-12-2014 NSE 100,019 1939.50 19.4 15:04
12-12-2014 NSE 71,489 1950.00 13.94 09:56
12-12-2014 NSE 110,993 1952.25 21.67 09:35
12-12-2014 NSE 184,521 1953.25 36.04 09:35
11-12-2014 BSE 75,000 1927.00 14.45 11:18
11-12-2014 BSE 100,076 1928.40 19.3 11:29
10-12-2014 BSE 45,000 1963.25 8.83 15:07
10-12-2014 BSE 35,000 1963.35 6.87 15:20
10-12-2014 BSE 41,723 1963.40 8.19 15:24
10-12-2014 BSE 45,000 1963.75 8.84 15:15
10-12-2014 BSE 45,000 1964.55 8.84 15:00
10-12-2014 NSE 43,000 1965.50 8.45 14:44
10-12-2014 NSE 80,000 1967.50 15.74 11:44
10-12-2014 NSE 50,002 1980.00 9.9 09:35
09-12-2014 NSE 100,025 1960.00 19.6 13:21
08-12-2014 NSE 27,727 1967.05 5.45 13:56
08-12-2014 NSE 29,766 1972.90 5.87 14:36
08-12-2014 NSE 2,392,721 1988.00 475.67 09:15
08-12-2014 NSE 1,505,172 1991.00 299.68 09:15
08-12-2014 NSE 1,674,584 2000.00 334.92 09:15
08-12-2014 NSE 27,675 2000.00 5.54 11:06
08-12-2014 NSE 1,492,240 2000.90 298.58 09:15
08-12-2014 NSE 25,610 2014.15 5.16 09:15
08-12-2014 NSE 678,930 2014.45 136.77 09:15
04-12-2014 NSE 101,290 2113.95 21.41 11:43
04-12-2014 NSE 50,001 2115.00 10.58 12:28
04-12-2014 NSE 50,611 2116.40 10.71 12:29
01-12-2014 BSE 12,200 4366.20 5.33 13:20
01-12-2014 BSE 11,613 4366.20 5.07 13:21
01-12-2014 BSE 20,000 4366.50 8.73 13:19
01-12-2014 NSE 50,000 4365.00 21.83 13:27
27-11-2014 NSE 13,742 4367.20 6 15:24
21-11-2014 NSE 28,993 4151.60 12.04 14:53
21-11-2014 NSE 75,125 4153.00 31.2 13:33
14-11-2014 NSE 30,900 4190.00 12.95 13:03
12-11-2014 NSE 12,435 4149.70 5.16 10:01
07-11-2014 NSE 12,163 4135.15 5.03 09:16
07-11-2014 NSE 70,342 4144.80 29.16 09:19
07-11-2014 NSE 70,317 4144.85 29.15 09:20
07-11-2014 NSE 12,222 4145.00 5.07 09:21
07-11-2014 NSE 15,386 4162.90 6.41 09:42
07-11-2014 NSE 1,246,163 4166.60 519.23 15:41
07-11-2014 NSE 1,246,198 4166.60 519.24 15:43
07-11-2014 NSE 1,246,232 4166.60 519.26 15:46
05-11-2014 NSE 81,700 4078.00 33.32 09:35
30-10-2014 NSE 19,914 3966.00 7.9 13:38
28-10-2014 NSE 20,160 3782.00 7.62 14:26
28-10-2014 NSE 20,081 3788.00 7.61 15:02
21-10-2014 NSE 401,745 3734.80 150.04 14:49
21-10-2014 NSE 581,588 3738.00 217.4 14:49
17-10-2014 NSE 62,026 3875.00 24.04 10:01
10-10-2014 NSE 15,314 3716.60 5.69 09:18
10-10-2014 NSE 15,226 3746.75 5.7 09:17
10-10-2014 NSE 18,708 3851.05 7.2 10:37
10-10-2014 NSE 23,198 3857.65 8.95 09:58
10-10-2014 NSE 14,782 3881.70 5.74 12:38
10-10-2014 NSE 18,153 3886.00 7.05 10:10
10-10-2014 NSE 15,336 3895.00 5.97 12:39
09-10-2014 BSE 20,005 3643.50 7.29 13:51
08-10-2014 BSE 25,000 3653.00 9.13 13:50
08-10-2014 BSE 50,000 3718.00 18.59 10:19
08-10-2014 NSE 20,700 3658.65 7.57 14:30
08-10-2014 NSE 20,126 3737.00 7.52 10:02
07-10-2014 BSE 98,000 3858.00 37.81 09:54
07-10-2014 NSE 15,397 3840.00 5.91 14:49
07-10-2014 NSE 20,001 3848.00 7.7 13:33
07-10-2014 NSE 16,707 3849.40 6.43 13:33
07-10-2014 NSE 15,531 3855.25 5.99 12:43
07-10-2014 NSE 20,375 3860.00 7.86 11:35
07-10-2014 NSE 20,092 3861.40 7.76 12:18
07-10-2014 NSE 20,000 3880.00 7.76 11:02
26-09-2014 NSE 15,124 3680.00 5.57 15:13
26-09-2014 NSE 24,629 3682.15 9.07 09:57
23-09-2014 NSE 100,133 3670.25 36.75 09:56
23-09-2014 NSE 48,000 3670.25 17.62 10:00
19-09-2014 NSE 22,232 3759.10 8.36 13:13
17-09-2014 NSE 16,168 3698.00 5.98 10:27
17-09-2014 NSE 288,360 3740.70 107.87 15:23
08-09-2014 NSE 20,885 3750.00 7.83 10:31
04-09-2014 NSE 79,342 3711.00 29.44 11:38
03-09-2014 NSE 51,115 3695.50 18.89 12:51
02-09-2014 BSE 56,295 3574.00 20.12 09:28
22-08-2014 BSE 18,738 3602.00 6.75 14:46
18-08-2014 NSE 23,602 3570.70 8.43 14:25
12-08-2014 NSE 15,100 3546.60 5.36 12:42
12-08-2014 NSE 45,225 3558.05 16.09 11:17
12-08-2014 NSE 27,366 3563.00 9.75 10:10
12-08-2014 NSE 21,293 3571.85 7.61 09:23
12-08-2014 NSE 21,916 3572.00 7.83 09:23
07-08-2014 NSE 15,529 3519.00 5.46 11:09
06-08-2014 NSE 21,108 3549.95 7.49 11:00
06-08-2014 NSE 16,263 3550.00 5.77 11:34
05-08-2014 NSE 75,068 3488.35 26.19 13:51
05-08-2014 NSE 25,186 3500.60 8.82 10:44
04-08-2014 BSE 22,005 3377.80 7.43 10:46
31-07-2014 NSE 25,045 3347.00 8.38 09:36
31-07-2014 NSE 25,178 3365.45 8.47 12:33
30-07-2014 BSE 22,804 3380.30 7.71 09:29
30-07-2014 NSE 49,644 3363.00 16.7 13:58
30-07-2014 NSE 50,358 3374.00 16.99 11:07
30-07-2014 NSE 100,008 3380.00 33.8 09:41
25-07-2014 NSE 25,175 3335.05 8.4 12:44
22-07-2014 NSE 30,346 3208.00 9.73 10:24
22-07-2014 NSE 100,050 3208.00 32.1 10:25
22-07-2014 NSE 36,629 3215.50 11.78 13:59
21-07-2014 NSE 87,330 3248.00 28.36 10:52
21-07-2014 NSE 100,388 3254.00 32.67 10:40
15-07-2014 NSE 25,392 3225.00 8.19 14:28
14-07-2014 NSE 22,294 3225.00 7.19 11:59
14-07-2014 NSE 16,041 3225.00 5.17 13:44
11-07-2014 NSE 19,660 3327.00 6.54 09:54
03-07-2014 NSE 20,002 3201.00 6.4 10:42
03-07-2014 NSE 20,002 3201.00 6.4 10:42
03-07-2014 NSE 20,159 3203.00 6.46 11:45
03-07-2014 NSE 20,159 3203.00 6.46 11:45
03-07-2014 NSE 20,000 3209.00 6.42 11:58
03-07-2014 NSE 20,000 3209.00 6.42 11:58
03-07-2014 NSE 20,151 3220.35 6.49 09:43
03-07-2014 NSE 20,151 3220.35 6.49 09:43
26-06-2014 NSE 15,818 3175.05 5.02 15:24
26-06-2014 NSE 18,197 3176.15 5.78 15:24
26-06-2014 NSE 18,696 3183.00 5.95 15:28
20-06-2014 NSE 25,277 3318.00 8.39 14:51
20-06-2014 NSE 25,277 3318.00 8.39 14:51
20-06-2014 NSE 25,012 3318.00 8.3 14:51
20-06-2014 NSE 22,240 3318.00 7.38 15:21
20-06-2014 NSE 22,485 3318.00 7.46 15:21
20-06-2014 NSE 23,071 3318.00 7.65 15:22
18-06-2014 NSE 50,014 3236.00 16.18 11:56
18-06-2014 NSE 50,014 3236.00 16.18 11:56
18-06-2014 NSE 25,055 3239.90 8.12 12:33
18-06-2014 NSE 25,055 3239.90 8.12 12:33
18-06-2014 NSE 26,050 3240.00 8.44 10:59
18-06-2014 NSE 26,050 3240.00 8.44 10:59
18-06-2014 NSE 17,211 3241.40 5.58 12:33
18-06-2014 NSE 17,211 3241.40 5.58 12:33
18-06-2014 NSE 21,288 3243.75 6.91 11:22
18-06-2014 NSE 21,288 3243.75 6.91 11:22
18-06-2014 NSE 25,818 3254.55 8.4 09:36
18-06-2014 NSE 25,818 3254.55 8.4 09:36
18-06-2014 NSE 25,491 3255.95 8.3 10:42
18-06-2014 NSE 25,491 3255.95 8.3 10:42
17-06-2014 NSE 50,446 3255.15 16.42 11:21
17-06-2014 NSE 50,446 3255.15 16.42 11:21
16-06-2014 NSE 50,127 3232.45 16.2 10:55
16-06-2014 NSE 50,127 3232.45 16.2 10:55
12-06-2014 NSE 19,156 3257.60 6.24 09:15
12-06-2014 NSE 16,026 3260.30 5.22 09:15
12-06-2014 NSE 22,899 3270.05 7.49 09:15
12-06-2014 NSE 44,192 3272.00 14.46 09:15
12-06-2014 NSE 22,346 3273.30 7.31 09:15
12-06-2014 NSE 54,060 3275.25 17.71 09:15
12-06-2014 NSE 15,800 3291.60 5.2 09:15
11-06-2014 NSE 23,967 3152.25 7.55 09:25
11-06-2014 NSE 16,513 3152.60 5.21 09:25
11-06-2014 NSE 24,251 3152.95 7.65 09:25
11-06-2014 NSE 16,277 3153.15 5.13 09:25
11-06-2014 NSE 18,285 3158.50 5.78 09:27
11-06-2014 NSE 16,591 3160.30 5.24 09:26
11-06-2014 NSE 19,291 3166.00 6.11 09:27
11-06-2014 NSE 24,071 3168.00 7.63 09:27
11-06-2014 NSE 18,534 3169.20 5.87 09:27
30-05-2014 BSE 250,137 2900.00 72.54 09:16
30-05-2014 BSE 250,137 2900.00 72.54 09:16
30-05-2014 BSE 215,008 2900.00 62.35 09:16
30-05-2014 BSE 33,408 2900.00 9.69 09:16
30-05-2014 BSE 139,330 2900.00 40.41 12:10
30-05-2014 BSE 139,330 2900.00 40.41 12:10
30-05-2014 BSE 25,197 2922.75 7.36 09:16
30-05-2014 BSE 25,197 2922.75 7.36 09:16
30-05-2014 BSE 126,515 2936.95 37.16 12:10
30-05-2014 BSE 126,515 2936.95 37.16 12:10
30-05-2014 NSE 88,845 2924.45 25.98 09:15
30-05-2014 NSE 88,845 2924.45 25.98 09:15
30-05-2014 NSE 475,464 2924.50 139.05 09:15
30-05-2014 NSE 475,464 2924.50 139.05 09:15
30-05-2014 NSE 25,605 2933.15 7.51 09:41
30-05-2014 NSE 25,605 2933.15 7.51 09:41
30-05-2014 NSE 70,049 2934.25 20.55 09:42
30-05-2014 NSE 70,049 2934.25 20.55 09:42
30-05-2014 NSE 75,013 2935.00 22.02 11:56
30-05-2014 NSE 75,013 2935.00 22.02 11:56
30-05-2014 NSE 30,137 2935.20 8.85 09:41
30-05-2014 NSE 30,137 2935.20 8.85 09:41
30-05-2014 NSE 25,007 2935.60 7.34 11:56
30-05-2014 NSE 25,007 2935.60 7.34 11:56
30-05-2014 NSE 17,664 2936.90 5.19 09:41
30-05-2014 NSE 17,664 2936.90 5.19 09:41
30-05-2014 NSE 77,017 2936.95 22.62 13:13
30-05-2014 NSE 77,017 2936.95 22.62 13:13
30-05-2014 NSE 150,764 2937.50 44.29 09:15
30-05-2014 NSE 151,016 2937.50 44.36 09:15
30-05-2014 NSE 26,427 2944.75 7.78 12:16
30-05-2014 NSE 26,427 2944.75 7.78 12:16
29-05-2014 NSE 18,037 2919.95 5.27 15:17
29-05-2014 NSE 18,655 2925.20 5.46 15:27
29-05-2014 NSE 40,411 2947.00 11.91 14:29
29-05-2014 NSE 40,411 2947.00 11.91 14:29
29-05-2014 NSE 100,482 2948.20 29.62 14:35
29-05-2014 NSE 100,482 2948.20 29.62 14:35
29-05-2014 NSE 83,561 2949.50 24.65 14:23
29-05-2014 NSE 83,561 2949.50 24.65 14:23
29-05-2014 NSE 65,597 2950.35 19.35 12:19
29-05-2014 NSE 65,597 2950.35 19.35 12:19
29-05-2014 NSE 19,725 2960.65 5.84 09:17
29-05-2014 NSE 18,916 2963.30 5.61 09:17
29-05-2014 NSE 33,253 2965.00 9.86 09:17
29-05-2014 NSE 20,993 2969.95 6.23 09:17
29-05-2014 NSE 23,724 2990.00 7.09 09:16
29-05-2014 NSE 25,244 2990.50 7.55 09:16
29-05-2014 NSE 16,998 2991.85 5.09 09:15
29-05-2014 NSE 18,000 2993.00 5.39 09:16
23-05-2014 NSE 17,056 3119.00 5.32 09:47
23-05-2014 NSE 16,944 3119.00 5.28 09:47
22-05-2014 NSE 50,075 3110.00 15.57 10:23
22-05-2014 NSE 50,075 3110.00 15.57 10:23
22-05-2014 NSE 25,031 3115.00 7.8 11:53
22-05-2014 NSE 25,031 3115.00 7.8 11:53
22-05-2014 NSE 42,267 3148.20 13.31 13:54
22-05-2014 NSE 42,267 3148.20 13.31 13:54
20-05-2014 NSE 17,166 3049.10 5.23 09:16
19-05-2014 NSE 25,287 3053.35 7.72 09:50
19-05-2014 NSE 23,646 3054.65 7.22 09:50
19-05-2014 NSE 24,423 3054.85 7.46 09:50
19-05-2014 NSE 22,518 3055.00 6.88 09:49
19-05-2014 NSE 21,387 3055.00 6.53 09:50
19-05-2014 NSE 17,903 3055.00 5.47 09:50
19-05-2014 NSE 16,519 3055.00 5.05 09:50
19-05-2014 NSE 26,205 3055.05 8.01 09:49
19-05-2014 NSE 17,883 3055.55 5.46 09:50
19-05-2014 NSE 25,780 3056.00 7.88 09:49
19-05-2014 NSE 27,553 3056.00 8.42 09:49
19-05-2014 NSE 22,033 3057.00 6.74 09:49
19-05-2014 NSE 22,438 3057.00 6.86 09:49
19-05-2014 NSE 16,701 3058.45 5.11 09:48
19-05-2014 NSE 18,087 3059.15 5.53 09:48
19-05-2014 NSE 16,797 3060.35 5.14 09:48
19-05-2014 NSE 20,796 3060.95 6.37 09:49
19-05-2014 NSE 19,090 3061.35 5.84 09:48
19-05-2014 NSE 21,981 3061.35 6.73 09:49
19-05-2014 NSE 18,644 3061.35 5.71 09:49
19-05-2014 NSE 19,897 3061.60 6.09 09:49
19-05-2014 NSE 19,179 3061.95 5.87 09:49
19-05-2014 NSE 18,566 3065.80 5.69 09:44
19-05-2014 NSE 22,964 3066.35 7.04 09:45
19-05-2014 NSE 24,147 3067.15 7.41 09:45
19-05-2014 NSE 18,795 3067.35 5.77 09:45
19-05-2014 NSE 27,500 3067.50 8.44 09:45
19-05-2014 NSE 26,210 3068.00 8.04 09:44
19-05-2014 NSE 18,301 3068.00 5.61 09:46
19-05-2014 NSE 20,604 3068.15 6.32 09:47
19-05-2014 NSE 22,508 3069.50 6.91 09:47
19-05-2014 NSE 37,122 3078.00 11.43 09:22
19-05-2014 NSE 17,500 3078.00 5.39 09:24
19-05-2014 NSE 41,981 3078.70 12.92 09:22
19-05-2014 NSE 41,967 3079.85 12.93 09:23
19-05-2014 NSE 34,792 3079.90 10.72 09:23
19-05-2014 NSE 18,285 3079.90 5.63 09:24
19-05-2014 NSE 41,303 3079.95 12.72 09:22
19-05-2014 NSE 36,638 3080.00 11.28 09:22
19-05-2014 NSE 37,759 3080.00 11.63 09:22
19-05-2014 NSE 33,264 3080.00 10.25 09:22
19-05-2014 NSE 40,528 3080.65 12.49 09:22
19-05-2014 NSE 37,413 3081.80 11.53 09:23
19-05-2014 NSE 17,785 3082.10 5.48 09:24
19-05-2014 NSE 39,377 3082.45 12.14 09:23
19-05-2014 NSE 33,913 3082.60 10.45 09:22
19-05-2014 NSE 43,674 3082.65 13.46 09:23
19-05-2014 NSE 33,841 3082.75 10.43 09:22
19-05-2014 NSE 46,269 3082.90 14.26 09:23
19-05-2014 NSE 35,454 3083.00 10.93 09:23
19-05-2014 NSE 18,522 3083.00 5.71 09:24
19-05-2014 NSE 43,248 3083.10 13.33 09:23
19-05-2014 NSE 23,805 3083.30 7.34 09:22
19-05-2014 NSE 31,373 3083.70 9.67 09:23
19-05-2014 NSE 41,363 3083.70 12.76 09:23
19-05-2014 NSE 40,581 3083.70 12.51 09:23
19-05-2014 NSE 31,544 3083.95 9.73 09:23
19-05-2014 NSE 45,143 3083.95 13.92 09:23
19-05-2014 NSE 28,602 3083.95 8.82 09:23
19-05-2014 NSE 31,544 3084.10 9.73 09:23
19-05-2014 NSE 34,133 3084.75 10.53 09:22
19-05-2014 NSE 29,830 3084.85 9.2 09:22
19-05-2014 NSE 17,509 3084.90 5.4 09:35
19-05-2014 NSE 22,184 3089.35 6.85 09:21
19-05-2014 NSE 22,187 3090.10 6.86 09:21
19-05-2014 NSE 22,285 3090.15 6.89 09:21
19-05-2014 NSE 16,699 3093.50 5.17 09:26
19-05-2014 NSE 18,376 3103.25 5.7 09:18
19-05-2014 NSE 22,069 3103.60 6.85 09:18
19-05-2014 NSE 19,080 3103.60 5.92 09:18
19-05-2014 NSE 27,295 3103.65 8.47 09:18
19-05-2014 NSE 25,751 3103.90 7.99 09:18
19-05-2014 NSE 25,935 3104.00 8.05 09:18
19-05-2014 NSE 26,369 3104.50 8.19 09:18
19-05-2014 NSE 26,578 3104.55 8.25 09:17
19-05-2014 NSE 26,083 3104.55 8.1 09:18
19-05-2014 NSE 25,006 3105.70 7.77 09:18
19-05-2014 NSE 25,772 3105.95 8 09:17
19-05-2014 NSE 19,223 3106.65 5.97 09:19
19-05-2014 NSE 24,851 3106.80 7.72 09:17
19-05-2014 NSE 26,322 3106.90 8.18 09:17
19-05-2014 NSE 23,038 3107.05 7.16 09:19
19-05-2014 NSE 26,485 3107.90 8.23 09:17
19-05-2014 NSE 21,329 3107.95 6.63 09:19
19-05-2014 NSE 26,197 3108.10 8.14 09:17
19-05-2014 NSE 26,303 3108.15 8.18 09:17
19-05-2014 NSE 17,393 3111.00 5.41 09:19
19-05-2014 NSE 23,241 3111.15 7.23 09:19
19-05-2014 NSE 19,136 3111.15 5.95 09:19
19-05-2014 NSE 18,643 3123.65 5.82 09:17
19-05-2014 NSE 18,250 3124.00 5.7 09:17
12-05-2014 BSE 25,000 3127.00 7.82 11:10
12-05-2014 BSE 25,000 3127.00 7.82 11:10
12-05-2014 BSE 26,295 3146.00 8.27 11:25
12-05-2014 BSE 26,295 3146.00 8.27 11:25
08-05-2014 NSE 96,455 3052.95 29.45 12:31
08-05-2014 NSE 96,455 3052.95 29.45 12:31
07-05-2014 NSE 57,571 3054.00 17.58 14:26
07-05-2014 NSE 57,571 3054.00 17.58 14:26
07-05-2014 NSE 16,686 3135.75 5.23 10:36
07-05-2014 NSE 16,587 3144.30 5.22 10:11
07-05-2014 NSE 16,041 3144.70 5.04 10:10
07-05-2014 NSE 20,098 3145.70 6.32 10:13
07-05-2014 NSE 23,378 3146.35 7.36 10:12
07-05-2014 NSE 17,106 3147.05 5.38 10:13
07-05-2014 NSE 20,513 3147.30 6.46 10:13
07-05-2014 NSE 21,353 3147.45 6.72 10:13
07-05-2014 NSE 31,581 3147.50 9.94 10:11
07-05-2014 NSE 20,116 3147.50 6.33 10:12
07-05-2014 NSE 25,481 3147.50 8.02 10:12
07-05-2014 NSE 16,316 3147.50 5.14 10:13
07-05-2014 NSE 18,584 3147.50 5.85 10:13
07-05-2014 NSE 35,251 3147.75 11.1 10:11
07-05-2014 NSE 20,367 3147.80 6.41 10:11
07-05-2014 NSE 17,557 3147.95 5.53 10:13
07-05-2014 NSE 16,481 3148.05 5.19 10:12
07-05-2014 NSE 17,117 3148.05 5.39 10:13
07-05-2014 NSE 18,711 3150.55 5.89 10:04
07-05-2014 NSE 18,428 3151.05 5.81 10:04
07-05-2014 NSE 17,706 3151.20 5.58 10:04
07-05-2014 NSE 16,738 3151.50 5.27 10:05
07-05-2014 NSE 16,000 3152.25 5.04 10:05
07-05-2014 NSE 18,729 3153.55 5.91 10:01
30-04-2014 BSE 50,000 3186.00 15.93 09:21
30-04-2014 BSE 50,000 3186.00 15.93 09:21
30-04-2014 BSE 125,000 3186.00 39.83 09:21
30-04-2014 NSE 19,807 3176.70 6.29 12:26
30-04-2014 NSE 19,807 3176.70 6.29 12:26
30-04-2014 NSE 20,000 3177.00 6.35 12:11
30-04-2014 NSE 20,000 3177.00 6.35 12:11
30-04-2014 NSE 18,025 3177.00 5.73 12:35
30-04-2014 NSE 18,025 3177.00 5.73 12:35
21-04-2014 NSE 20,184 3196.35 6.45 10:05
21-04-2014 NSE 20,184 3196.35 6.45 10:05
15-04-2014 BSE 243,720 3264.00 79.55 14:57
15-04-2014 BSE 243,720 3264.00 79.55 14:57
15-04-2014 NSE 23,753 3336.85 7.93 09:16
15-04-2014 NSE 16,974 3360.00 5.7 09:15
15-04-2014 NSE 16,974 3360.00 5.7 09:15
15-04-2014 NSE 37,815 3558.65 13.46 09:00
11-04-2014 NSE 50,000 3175.00 15.88 10:33
11-04-2014 NSE 50,000 3175.00 15.88 10:33
10-04-2014 NSE 501,447 3205.20 160.72 15:03
10-04-2014 NSE 501,447 3205.20 160.72 15:03
10-04-2014 NSE 500,165 3208.10 160.46 15:00
10-04-2014 NSE 500,165 3208.10 160.46 15:00
10-04-2014 NSE 588,327 3215.10 189.15 15:00
10-04-2014 NSE 588,327 3215.10 189.15 15:00
10-04-2014 NSE 20,047 3229.95 6.48 14:36
10-04-2014 NSE 20,047 3229.95 6.48 14:36
10-04-2014 NSE 46,661 3230.00 15.07 14:00
10-04-2014 NSE 46,661 3230.00 15.07 14:00
01-04-2014 NSE 15,187 3307.35 5.02 10:46
01-04-2014 NSE 15,187 3307.35 5.02 10:46
31-03-2014 BSE 49,300 3253.00 16.04 09:21
31-03-2014 BSE 49,300 3253.00 16.04 09:21
25-03-2014 NSE 25,002 3260.00 8.15 13:52
25-03-2014 NSE 25,002 3260.00 8.15 13:52
24-03-2014 NSE 75,228 3275.00 24.64 15:17
24-03-2014 NSE 75,228 3275.00 24.64 15:17
24-03-2014 NSE 25,003 3275.50 8.19 14:20
24-03-2014 NSE 25,003 3275.50 8.19 14:20
24-03-2014 NSE 25,644 3278.00 8.41 14:59
24-03-2014 NSE 25,644 3278.00 8.41 14:59
22-03-2014 NSE 51,505 3296.05 16.98 12:46
22-03-2014 NSE 28,904 3303.70 9.55 12:08
22-03-2014 NSE 26,270 3304.00 8.68 11:56
22-03-2014 NSE 26,300 3304.80 8.69 11:58
22-03-2014 NSE 25,413 3305.30 8.4 11:51
20-03-2014 NSE 40,219 3293.60 13.25 09:57
20-03-2014 NSE 24,622 3300.00 8.13 09:33
18-03-2014 NSE 25,126 3365.95 8.46 10:53
18-03-2014 NSE 25,126 3365.95 8.46 10:53
18-03-2014 NSE 22,778 3370.00 7.68 10:53
18-03-2014 NSE 22,778 3370.00 7.68 10:53
18-03-2014 NSE 50,611 3376.75 17.09 10:39
18-03-2014 NSE 50,611 3376.75 17.09 10:39
18-03-2014 NSE 18,364 3380.00 6.21 10:15
18-03-2014 NSE 48,694 3380.00 16.46 10:35
18-03-2014 NSE 48,694 3380.00 16.46 10:35
18-03-2014 NSE 17,960 3383.20 6.08 10:20
18-03-2014 NSE 22,981 3383.50 7.78 10:17
18-03-2014 NSE 20,347 3383.55 6.88 10:19
18-03-2014 NSE 16,434 3383.75 5.56 10:17
18-03-2014 NSE 16,273 3383.75 5.51 10:17
18-03-2014 NSE 20,969 3383.75 7.1 10:19
18-03-2014 NSE 20,061 3383.80 6.79 10:17
18-03-2014 NSE 19,299 3384.00 6.53 10:19
18-03-2014 NSE 21,805 3384.90 7.38 10:17
18-03-2014 NSE 14,790 3384.90 5.01 10:17
18-03-2014 NSE 16,395 3385.35 5.55 09:21
18-03-2014 NSE 21,879 3385.60 7.41 09:21
18-03-2014 NSE 17,014 3385.60 5.76 09:21
18-03-2014 NSE 40,762 3388.60 13.81 10:09
18-03-2014 NSE 39,909 3388.60 13.52 10:10
18-03-2014 NSE 39,175 3388.90 13.28 10:10
18-03-2014 NSE 32,126 3389.00 10.89 10:09
18-03-2014 NSE 36,524 3389.00 12.38 10:09
18-03-2014 NSE 39,242 3389.00 13.3 10:09
18-03-2014 NSE 39,492 3389.25 13.38 10:10
18-03-2014 NSE 41,098 3389.25 13.93 10:10
18-03-2014 NSE 39,134 3389.35 13.26 10:09
18-03-2014 NSE 40,492 3389.50 13.72 10:08
18-03-2014 NSE 37,893 3389.50 12.84 10:09
18-03-2014 NSE 41,638 3389.50 14.11 10:09
18-03-2014 NSE 42,216 3389.50 14.31 10:10
18-03-2014 NSE 40,930 3389.50 13.87 10:11
18-03-2014 NSE 38,032 3389.50 12.89 10:11
18-03-2014 NSE 41,079 3389.55 13.92 10:09
18-03-2014 NSE 36,616 3389.55 12.41 10:11
18-03-2014 NSE 29,379 3389.80 9.96 10:08
18-03-2014 NSE 35,526 3389.85 12.04 10:10
18-03-2014 NSE 41,310 3389.90 14 10:10
18-03-2014 NSE 43,822 3390.00 14.86 10:10
18-03-2014 NSE 42,690 3390.00 14.47 10:11
18-03-2014 NSE 44,287 3390.20 15.01 10:11
18-03-2014 NSE 37,605 3390.20 12.75 10:11
18-03-2014 NSE 44,493 3390.30 15.08 10:10
18-03-2014 NSE 47,823 3391.00 16.22 09:17
18-03-2014 NSE 16,561 3394.25 5.62 09:19
18-03-2014 NSE 17,466 3394.60 5.93 09:19
18-03-2014 NSE 16,847 3395.00 5.72 09:20
18-03-2014 NSE 20,997 3398.55 7.14 09:48
18-03-2014 NSE 26,635 3402.05 9.06 09:43
18-03-2014 NSE 32,199 3403.15 10.96 09:39
18-03-2014 NSE 30,449 3403.15 10.36 09:41
18-03-2014 NSE 37,013 3403.40 12.6 09:45
18-03-2014 NSE 40,890 3404.05 13.92 09:45
18-03-2014 NSE 34,750 3404.05 11.83 09:45
18-03-2014 NSE 37,183 3404.05 12.66 09:45
18-03-2014 NSE 38,028 3404.05 12.94 09:45
18-03-2014 NSE 36,523 3404.10 12.43 09:45
18-03-2014 NSE 36,776 3404.35 12.52 09:43
18-03-2014 NSE 34,268 3404.70 11.67 09:45
18-03-2014 NSE 35,933 3405.00 12.24 09:43
18-03-2014 NSE 35,231 3405.00 12 09:46
18-03-2014 NSE 41,762 3405.20 14.22 09:45
18-03-2014 NSE 33,276 3406.20 11.33 09:42
18-03-2014 NSE 30,583 3406.25 10.42 09:44
18-03-2014 NSE 33,097 3406.40 11.27 09:40
18-03-2014 NSE 30,934 3406.45 10.54 09:41
18-03-2014 NSE 35,406 3406.45 12.06 09:43
18-03-2014 NSE 34,846 3406.50 11.87 09:43
18-03-2014 NSE 34,164 3406.50 11.64 09:43
18-03-2014 NSE 29,859 3406.50 10.17 09:43
18-03-2014 NSE 33,815 3406.60 11.52 09:41
18-03-2014 NSE 30,239 3406.60 10.3 09:44
18-03-2014 NSE 32,612 3407.00 11.11 09:43
18-03-2014 NSE 33,798 3407.00 11.51 09:44
18-03-2014 NSE 34,414 3407.00 11.72 09:45
18-03-2014 NSE 33,293 3407.00 11.34 09:45
18-03-2014 NSE 33,369 3407.00 11.37 09:45
18-03-2014 NSE 31,086 3407.00 10.59 09:45
18-03-2014 NSE 33,774 3407.45 11.51 09:41
18-03-2014 NSE 34,407 3407.50 11.72 09:42
18-03-2014 NSE 33,199 3407.50 11.31 09:44
18-03-2014 NSE 32,978 3407.50 11.24 09:44
18-03-2014 NSE 34,711 3407.50 11.83 09:45
18-03-2014 NSE 31,895 3407.50 10.87 09:45
18-03-2014 NSE 31,300 3407.60 10.67 09:41
18-03-2014 NSE 31,324 3407.60 10.67 09:44
18-03-2014 NSE 33,951 3407.70 11.57 09:44
18-03-2014 NSE 41,491 3407.75 14.14 09:44
18-03-2014 NSE 26,354 3408.00 8.98 09:44
18-03-2014 NSE 35,604 3408.05 12.13 09:42
18-03-2014 NSE 24,757 3408.40 8.44 09:44
18-03-2014 NSE 41,826 3408.55 14.26 09:41
18-03-2014 NSE 27,246 3408.60 9.29 09:44
18-03-2014 NSE 31,067 3408.65 10.59 09:44
18-03-2014 NSE 23,656 3408.90 8.06 09:44
18-03-2014 NSE 62,385 3409.00 21.27 09:44
18-03-2014 NSE 25,865 3409.10 8.82 09:45
18-03-2014 NSE 61,796 3409.85 21.07 09:44
18-03-2014 NSE 27,058 3409.85 9.23 09:44
13-03-2014 NSE 32,166 3345.95 10.76 09:15
13-03-2014 NSE 50,010 3350.00 16.75 14:45
13-03-2014 NSE 50,010 3350.00 16.75 14:45
13-03-2014 NSE 50,329 3350.00 16.86 14:46
13-03-2014 NSE 50,329 3350.00 16.86 14:46
13-03-2014 NSE 29,405 3357.35 9.87 09:15
13-03-2014 NSE 18,490 3360.00 6.21 09:15
13-03-2014 NSE 37,456 3360.00 12.59 09:15
13-03-2014 NSE 18,490 3360.00 6.21 09:15
13-03-2014 NSE 17,878 3372.15 6.03 09:15
13-03-2014 NSE 18,605 3378.00 6.28 09:16
13-03-2014 NSE 18,605 3378.00 6.28 09:16
13-03-2014 NSE 15,460 3385.00 5.23 09:17
13-03-2014 NSE 15,460 3385.00 5.23 09:17
13-03-2014 NSE 37,236 3385.00 12.6 09:17
13-03-2014 NSE 14,990 3385.80 5.08 09:15
13-03-2014 NSE 17,536 3398.10 5.96 09:15
13-03-2014 NSE 22,348 3398.15 7.59 09:15
13-03-2014 NSE 15,186 3398.15 5.16 09:15
13-03-2014 NSE 33,778 3399.75 11.48 12:48
13-03-2014 NSE 33,778 3399.75 11.48 12:48
13-03-2014 NSE 42,179 3400.00 14.34 09:15
13-03-2014 NSE 40,050 3400.00 13.62 10:36
13-03-2014 NSE 40,050 3400.00 13.62 10:36
13-03-2014 NSE 35,184 3400.00 11.96 12:48
13-03-2014 NSE 35,184 3400.00 11.96 12:48
13-03-2014 NSE 17,917 3416.10 6.12 10:41
13-03-2014 NSE 17,917 3416.10 6.12 10:41
13-03-2014 NSE 17,305 3418.00 5.91 09:15
13-03-2014 NSE 17,851 3420.00 6.11 09:00
07-03-2014 BSE 18,915 3800.00 7.19 09:54
07-03-2014 BSE 20,000 3800.00 7.6 09:54
07-03-2014 NSE 20,244 3719.95 7.53 13:19
07-03-2014 NSE 20,244 3719.95 7.53 13:19
07-03-2014 NSE 54,969 3720.00 20.45 13:19
07-03-2014 NSE 54,969 3720.00 20.45 13:19
07-03-2014 NSE 50,001 3723.85 18.62 14:44
07-03-2014 NSE 50,001 3723.85 18.62 14:44
07-03-2014 NSE 17,036 3726.25 6.35 14:02
07-03-2014 NSE 17,036 3726.25 6.35 14:02
07-03-2014 NSE 17,249 3747.00 6.46 11:25
07-03-2014 NSE 17,249 3747.00 6.46 11:25
07-03-2014 NSE 20,102 3783.00 7.6 10:19
07-03-2014 NSE 60,001 3783.00 22.7 10:19
07-03-2014 NSE 20,144 3800.00 7.65 09:59
07-03-2014 NSE 20,144 3800.00 7.65 09:59
07-03-2014 NSE 40,438 3800.00 15.37 09:59
07-03-2014 NSE 38,101 3800.00 14.48 09:59
06-03-2014 NSE 64,927 3825.00 24.83 13:41
06-03-2014 NSE 64,927 3825.00 24.83 13:41
06-03-2014 NSE 16,235 3825.00 6.21 13:41
06-03-2014 NSE 20,037 3827.00 7.67 13:12
06-03-2014 NSE 20,037 3827.00 7.67 13:12
06-03-2014 NSE 15,001 3829.00 5.74 09:52
06-03-2014 NSE 15,001 3829.00 5.74 09:52
04-03-2014 NSE 25,129 3791.70 9.53 09:37
04-03-2014 NSE 25,129 3791.70 9.53 09:37
04-03-2014 NSE 40,148 3799.85 15.26 15:05
04-03-2014 NSE 40,148 3799.85 15.26 15:05
04-03-2014 NSE 40,888 3800.00 15.54 14:59
04-03-2014 NSE 34,332 3800.00 13.05 14:59
04-03-2014 NSE 40,888 3800.00 15.54 14:59
04-03-2014 NSE 30,000 3800.00 11.4 15:21
04-03-2014 NSE 30,000 3800.00 11.4 15:21
04-03-2014 NSE 21,000 3805.00 7.99 13:24
04-03-2014 NSE 21,000 3805.00 7.99 13:24
03-03-2014 NSE 20,126 3793.25 7.63 12:19
03-03-2014 NSE 20,126 3793.25 7.63 12:19
03-03-2014 NSE 92,471 3800.00 35.14 14:40
03-03-2014 NSE 92,471 3800.00 35.14 14:40
03-03-2014 NSE 24,938 3809.00 9.5 11:56
03-03-2014 NSE 24,938 3809.00 9.5 11:56
03-03-2014 NSE 25,000 3809.00 9.52 11:56
03-03-2014 NSE 15,001 3809.55 5.71 11:59
03-03-2014 NSE 15,001 3809.55 5.71 11:59
03-03-2014 NSE 14,308 3812.90 5.46 12:01
03-03-2014 NSE 14,308 3812.90 5.46 12:01
03-03-2014 NSE 30,000 3815.00 11.45 11:40
03-03-2014 NSE 30,000 3815.00 11.45 11:40
03-03-2014 NSE 35,240 3818.00 13.45 10:37
03-03-2014 NSE 35,240 3818.00 13.45 10:37
03-03-2014 NSE 25,269 3836.00 9.69 10:12
03-03-2014 NSE 25,269 3836.00 9.69 10:12
28-02-2014 NSE 30,000 3814.50 11.44 10:33
28-02-2014 NSE 30,000 3814.50 11.44 10:33
26-02-2014 NSE 60,125 3800.00 22.85 14:11
26-02-2014 NSE 60,125 3800.00 22.85 14:11
26-02-2014 NSE 20,110 3800.00 7.64 14:30
26-02-2014 NSE 20,110 3800.00 7.64 14:30
25-02-2014 BSE 25,111 3782.50 9.5 15:07
25-02-2014 BSE 25,111 3782.50 9.5 15:07
25-02-2014 BSE 29,889 3782.50 11.31 15:07
25-02-2014 NSE 50,019 3782.50 18.92 15:08
25-02-2014 NSE 50,019 3782.50 18.92 15:08
25-02-2014 NSE 25,000 3782.50 9.46 15:08
25-02-2014 NSE 25,033 3782.50 9.47 15:10
25-02-2014 NSE 25,033 3782.50 9.47 15:10
25-02-2014 NSE 25,000 3782.50 9.46 15:10
25-02-2014 NSE 25,278 3782.50 9.56 15:10
25-02-2014 NSE 25,003 3784.70 9.46 12:23
25-02-2014 NSE 25,003 3784.70 9.46 12:23
25-02-2014 NSE 25,000 3785.00 9.46 13:07
25-02-2014 NSE 25,000 3785.00 9.46 13:07
25-02-2014 NSE 25,000 3785.00 9.46 13:07
25-02-2014 NSE 21,612 3785.00 8.18 13:07
24-02-2014 NSE 35,013 3742.00 13.1 11:46
24-02-2014 NSE 35,013 3742.00 13.1 11:46
24-02-2014 NSE 15,011 3750.00 5.63 15:25
24-02-2014 NSE 15,011 3750.00 5.63 15:25
20-02-2014 NSE 20,574 3719.00 7.65 12:46
20-02-2014 NSE 20,574 3719.00 7.65 12:46
20-02-2014 NSE 119,519 3723.00 44.5 14:39
20-02-2014 NSE 119,519 3723.00 44.5 14:39
20-02-2014 NSE 40,261 3723.15 14.99 11:01
20-02-2014 NSE 40,261 3723.15 14.99 11:01
20-02-2014 NSE 20,018 3723.50 7.45 14:04
20-02-2014 NSE 20,018 3723.50 7.45 14:04
20-02-2014 NSE 26,602 3725.00 9.91 10:49
20-02-2014 NSE 193,968 3725.00 72.25 10:49
20-02-2014 NSE 25,281 3727.05 9.42 10:24
20-02-2014 NSE 25,281 3727.05 9.42 10:24
20-02-2014 NSE 75,453 3728.55 28.13 10:11
20-02-2014 NSE 75,453 3728.55 28.13 10:11
20-02-2014 NSE 20,019 3729.15 7.47 10:20
20-02-2014 NSE 20,019 3729.15 7.47 10:20
20-02-2014