Intraday Large Deals, Large Deals on NSE/BSE, Intraday Bulk Deals, Live Large Deals in NSE/BSE, Market Stats

You are Here : Moneycontrol Marketstats Intraday Bulk Deals

Intraday Large Deals for "State Bank of India"

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

All Large Deals on :

Deal Date	Exchange	LARGE DEAL			Time
		Quantity	Price	Value(Cr)
		19-10-2020	NSE	262,733		201.25	5.29	12:05
19-10-2020	NSE	747,482	201.95	15.1	12:06
16-10-2020	NSE	721,957	197.75	14.28	13:03
16-10-2020	NSE	285,169	192.60	5.49	15:25
16-10-2020	NSE	308,922	194.80	6.02	14:13
16-10-2020	NSE	459,230	195.20	8.96	12:02
15-10-2020	NSE	380,200	195.25	7.42	10:18
15-10-2020	NSE	256,707	195.90	5.03	14:00
15-10-2020	BSE	401,695	199.45	8.01	10:26
15-10-2020	BSE	400,427	199.50	7.99	10:27
15-10-2020	BSE	400,856	199.55	8	10:28
14-10-2020	NSE	589,307	196.05	11.55	13:50
14-10-2020	NSE	264,397	197.65	5.23	10:39
12-10-2020	NSE	351,517	198.85	6.99	13:17
12-10-2020	NSE	263,842	199.90	5.27	12:13
12-10-2020	NSE	908,717	201.60	18.32	10:27
12-10-2020	NSE	334,318	204.10	6.82	09:33
12-10-2020	NSE	471,402	205.75	9.7	09:38
09-10-2020	NSE	285,226	191.80	5.47	14:00
09-10-2020	NSE	359,359	193.35	6.95	10:40
09-10-2020	NSE	262,961	193.85	5.1	12:09
09-10-2020	NSE	262,203	194.70	5.11	10:26
09-10-2020	NSE	554,696	194.95	10.81	12:08
09-10-2020	NSE	308,723	195.65	6.04	11:10
09-10-2020	NSE	2,196,061	195.65	42.97	11:33
08-10-2020	NSE	275,206	189.85	5.22	13:10
08-10-2020	NSE	485,174	190.00	9.22	11:04
07-10-2020	NSE	373,231	189.20	7.06	10:20
06-10-2020	NSE	598,723	190.90	11.43	11:30
01-10-2020	NSE	495,971	185.55	9.2	10:29
01-10-2020	NSE	303,928	185.80	5.65	13:09
01-10-2020	NSE	280,081	186.00	5.21	12:34
01-10-2020	NSE	311,883	186.00	5.8	13:08
01-10-2020	NSE	438,406	188.80	8.28	13:25
01-10-2020	NSE	419,404	190.45	7.99	10:36
30-09-2020	NSE	331,583	184.05	6.1	10:46
30-09-2020	NSE	481,003	185.85	8.94	14:15
29-09-2020	NSE	360,196	185.60	6.69	09:35
29-09-2020	NSE	909,995	187.15	17.03	10:48
29-09-2020	NSE	279,067	187.50	5.23	11:10
25-09-2020	NSE	579,595	177.65	10.3	14:36
25-09-2020	NSE	303,605	177.75	5.4	14:35
25-09-2020	NSE	332,468	179.15	5.96	10:24
25-09-2020	NSE	363,417	180.20	6.55	11:41
25-09-2020	NSE	286,769	181.00	5.19	09:18
24-09-2020	NSE	478,048	181.90	8.7	13:46
24-09-2020	NSE	273,920	182.80	5.01	12:38
23-09-2020	NSE	399,127	187.30	7.48	10:27
22-09-2020	NSE	471,412	185.00	8.72	14:15
22-09-2020	NSE	280,776	187.05	5.25	13:33
22-09-2020	NSE	671,505	190.00	12.76	11:55
18-09-2020	NSE	727,804	190.00	13.83	14:42
18-09-2020	NSE	443,700	192.35	8.53	14:21
18-09-2020	NSE	261,680	194.75	5.1	14:20
18-09-2020	NSE	368,307	195.05	7.18	15:11
18-09-2020	NSE	360,492	195.50	7.05	12:09
18-09-2020	NSE	427,616	197.95	8.46	11:01
17-09-2020	NSE	400,166	197.65	7.91	11:09
17-09-2020	NSE	258,725	197.95	5.12	15:10
17-09-2020	NSE	368,887	198.00	7.3	10:44
16-09-2020	NSE	268,155	197.85	5.31	13:43
16-09-2020	NSE	466,074	198.25	9.24	10:21
16-09-2020	NSE	485,821	200.30	9.73	15:01
15-09-2020	NSE	258,865	197.95	5.12	15:18
15-09-2020	NSE	292,721	198.40	5.81	15:10
15-09-2020	NSE	343,099	199.60	6.85	13:27
15-09-2020	NSE	324,415	201.10	6.52	13:15
15-09-2020	NSE	435,152	201.95	8.79	13:12
15-09-2020	NSE	1,073,258	203.10	21.8	12:28
15-09-2020	NSE	295,091	205.05	6.05	10:36
11-09-2020	NSE	399,552	197.10	7.88	13:11
11-09-2020	NSE	289,547	197.75	5.73	15:11
11-09-2020	NSE	288,537	198.25	5.72	15:20
11-09-2020	NSE	325,933	198.35	6.46	13:09
11-09-2020	NSE	264,876	198.60	5.26	10:19
11-09-2020	NSE	311,002	199.25	6.2	12:34
11-09-2020	NSE	415,472	199.35	8.28	09:23
11-09-2020	NSE	657,325	200.00	13.15	10:45
11-09-2020	NSE	366,277	201.30	7.37	11:37
11-09-2020	NSE	519,008	196.15	10.18	13:19
11-09-2020	NSE	1,293,538	196.65	25.44	13:15
10-09-2020	NSE	324,077	192.70	6.24	14:17
10-09-2020	NSE	293,424	193.15	5.67	13:00
10-09-2020	NSE	302,897	193.40	5.86	13:43
10-09-2020	NSE	505,240	193.75	9.79	12:58
10-09-2020	NSE	285,392	194.85	5.56	12:20
10-09-2020	NSE	410,203	195.70	8.03	11:38
10-09-2020	NSE	1,224,193	196.10	24.01	10:26
09-09-2020	NSE	342,572	204.70	7.01	14:33
09-09-2020	NSE	677,569	206.05	13.96	14:20
09-09-2020	NSE	262,742	206.90	5.44	11:25
09-09-2020	NSE	289,408	207.75	6.01	10:25
09-09-2020	NSE	330,060	208.30	6.88	10:32
08-09-2020	NSE	314,678	208.20	6.55	13:12
08-09-2020	NSE	382,310	209.25	8	14:10
07-09-2020	BSE	1,365,967	207.20	28.3	12:10
04-09-2020	NSE	297,805	206.05	6.14	15:06
04-09-2020	NSE	569,992	210.60	12	12:57
04-09-2020	NSE	514,599	213.85	11	11:30
03-09-2020	NSE	302,333	213.25	6.45	10:19
03-09-2020	NSE	340,712	215.20	7.33	14:05
03-09-2020	NSE	507,741	216.30	10.98	14:14
02-09-2020	NSE	800,683	211.75	16.95	11:16
02-09-2020	NSE	1,311,584	216.15	28.35	11:38
02-09-2020	NSE	324,024	216.30	7.01	12:41
02-09-2020	NSE	718,467	217.80	15.65	12:52
02-09-2020	NSE	241,147	218.70	5.27	13:24
01-09-2020	NSE	302,627	214.00	6.48	14:11
01-09-2020	NSE	454,450	214.95	9.77	13:40
01-09-2020	NSE	421,572	215.55	9.09	13:18
01-09-2020	NSE	462,018	219.75	10.15	11:19
01-09-2020	NSE	473,200	220.85	10.45	11:14
01-09-2020	NSE	433,226	222.55	9.64	10:18
01-09-2020	NSE	372,026	224.90	8.37	10:03
01-09-2020	NSE	297,190	225.70	6.71	09:29
28-08-2020	NSE	420,493	211.90	8.91	09:42
28-08-2020	NSE	239,390	212.05	5.08	09:21
28-08-2020	NSE	304,746	213.30	6.5	10:54
28-08-2020	NSE	318,673	214.00	6.82	13:30
28-08-2020	NSE	323,521	214.40	6.94	11:07
28-08-2020	NSE	263,699	215.20	5.67	15:11
28-08-2020	NSE	292,167	215.80	6.3	12:51
28-08-2020	NSE	372,186	218.65	8.14	09:31
28-08-2020	NSE	329,739	219.15	7.23	09:52
28-08-2020	NSE	779,371	220.00	17.15	10:30
28-08-2020	NSE	309,051	221.90	6.86	12:37
28-08-2020	NSE	227,348	223.05	5.07	11:30
28-08-2020	NSE	280,154	223.45	6.26	14:14
28-08-2020	NSE	392,351	224.25	8.8	15:04
28-08-2020	NSE	326,051	225.00	7.34	15:11
27-08-2020	NSE	301,071	206.30	6.21	10:17
27-08-2020	NSE	342,982	206.95	7.1	09:41
27-08-2020	NSE	375,770	207.50	7.8	10:27
27-08-2020	NSE	319,638	207.90	6.65	11:03
27-08-2020	NSE	326,395	209.20	6.83	12:44
27-08-2020	NSE	501,581	209.90	10.53	12:51
27-08-2020	NSE	260,074	210.20	5.47	12:52
27-08-2020	BSE	278,389	215.90	6.01	14:49
26-08-2020	NSE	261,002	204.80	5.35	11:21
26-08-2020	NSE	348,156	204.95	7.14	09:39
26-08-2020	NSE	275,612	205.50	5.66	09:25
26-08-2020	NSE	247,100	205.85	5.09	09:40
26-08-2020	NSE	351,389	206.00	7.24	10:03
26-08-2020	NSE	261,029	206.05	5.38	14:17
26-08-2020	NSE	1,055,877	206.90	21.85	13:08
26-08-2020	NSE	241,770	207.05	5.01	13:10
26-08-2020	NSE	262,628	207.55	5.45	13:17
25-08-2020	NSE	701,923	199.40	14	11:14
25-08-2020	NSE	510,050	201.30	10.27	14:24
25-08-2020	NSE	315,394	205.95	6.5	12:54
25-08-2020	NSE	726,031	206.30	14.98	12:54
21-08-2020	NSE	284,150	197.90	5.62	15:11
21-08-2020	NSE	272,954	198.80	5.43	14:01
21-08-2020	NSE	263,995	199.00	5.25	09:24
21-08-2020	NSE	367,935	199.00	7.32	12:52
21-08-2020	NSE	334,150	199.30	6.66	11:42
21-08-2020	NSE	307,303	199.55	6.13	09:30
21-08-2020	NSE	465,157	199.80	9.29	10:56
21-08-2020	NSE	291,714	200.30	5.84	10:31
21-08-2020	NSE	400,384	193.40	7.74	12:35
21-08-2020	NSE	327,479	194.80	6.38	11:13
21-08-2020	NSE	591,223	196.15	11.6	10:34
20-08-2020	NSE	1,087,198	196.95	21.41	14:38
20-08-2020	NSE	510,575	198.15	10.12	14:36
20-08-2020	NSE	293,363	198.80	5.83	11:10
20-08-2020	NSE	267,641	199.05	5.33	11:07
20-08-2020	NSE	452,483	199.15	9.01	10:28
20-08-2020	NSE	354,827	199.65	7.08	14:00
20-08-2020	NSE	1,047,723	199.95	20.95	10:36
20-08-2020	NSE	372,754	200.20	7.46	10:40
19-08-2020	NSE	364,827	192.25	7.01	09:52
19-08-2020	NSE	591,173	194.30	11.49	13:58
19-08-2020	NSE	294,717	195.20	5.75	14:01
19-08-2020	BSE	2,314,691	197.10	45.62	15:51
18-08-2020	NSE	516,259	192.05	9.91	14:11
18-08-2020	NSE	317,885	192.15	6.11	13:46
18-08-2020	NSE	388,039	192.55	7.47	10:41
14-08-2020	NSE	285,888	195.05	5.58	14:20
14-08-2020	NSE	366,365	199.70	7.32	13:45
14-08-2020	NSE	450,962	200.20	9.03	10:42
14-08-2020	NSE	280,269	200.70	5.62	09:44
14-08-2020	NSE	402,326	200.80	8.08	13:15
14-08-2020	NSE	253,678	202.35	5.13	14:32
14-08-2020	NSE	1,153,594	203.15	23.44	11:40
14-08-2020	NSE	372,928	204.20	7.62	10:07
14-08-2020	NSE	306,422	205.05	6.28	09:28
14-08-2020	NSE	269,915	205.15	5.54	09:40
13-08-2020	NSE	295,084	200.00	5.9	09:39
13-08-2020	NSE	258,643	200.10	5.18	09:34
13-08-2020	NSE	525,743	200.70	10.55	13:44
13-08-2020	NSE	284,287	200.85	5.71	09:40
13-08-2020	NSE	473,231	201.10	9.52	13:40
13-08-2020	NSE	290,811	201.15	5.85	15:11
13-08-2020	NSE	464,473	201.35	9.35	15:11
13-08-2020	NSE	261,732	201.95	5.29	09:42
13-08-2020	NSE	267,032	202.05	5.4	09:53
13-08-2020	NSE	283,026	202.45	5.73	10:30
13-08-2020	NSE	280,881	202.45	5.69	11:44
13-08-2020	NSE	294,843	202.70	5.98	10:22
13-08-2020	NSE	505,013	202.75	10.24	10:31
13-08-2020	NSE	699,069	202.80	14.18	15:14
13-08-2020	NSE	276,200	203.05	5.61	09:44
13-08-2020	NSE	597,161	203.05	12.13	10:13
13-08-2020	NSE	308,992	203.05	6.27	14:26
13-08-2020	NSE	295,839	203.30	6.01	15:21
13-08-2020	NSE	1,025,242	203.35	20.85	10:17
13-08-2020	NSE	304,968	203.40	6.2	10:32
13-08-2020	NSE	639,252	203.85	13.03	12:04
13-08-2020	NSE	510,550	203.85	10.41	15:02
13-08-2020	NSE	271,901	197.00	5.36	09:20
12-08-2020	NSE	373,709	194.75	7.28	10:43
11-08-2020	NSE	261,035	192.95	5.04	12:31
11-08-2020	NSE	349,128	193.90	6.77	10:25
11-08-2020	NSE	268,444	194.85	5.23	09:42
11-08-2020	NSE	278,086	194.90	5.42	13:18
11-08-2020	NSE	368,184	195.00	7.18	09:43
07-08-2020	NSE	505,616	190.65	9.64	12:02
07-08-2020	NSE	564,817	191.40	10.81	10:55
07-08-2020	NSE	533,097	191.90	10.23	12:00
07-08-2020	NSE	751,527	193.85	14.57	12:25
06-08-2020	NSE	386,489	192.00	7.42	11:57
06-08-2020	NSE	294,108	193.75	5.7	11:45
06-08-2020	NSE	761,220	194.70	14.82	11:33
06-08-2020	NSE	352,357	196.15	6.91	09:42
06-08-2020	NSE	496,354	196.20	9.74	10:17
05-08-2020	NSE	501,225	191.25	9.59	10:45
04-08-2020	NSE	272,971	190.45	5.2	12:45
04-08-2020	NSE	273,790	192.70	5.28	12:26
04-08-2020	NSE	275,925	193.05	5.33	11:27
04-08-2020	NSE	603,487	193.65	11.69	10:30
04-08-2020	NSE	494,056	193.85	9.58	14:15
31-07-2020	NSE	271,555	189.85	5.16	12:41
31-07-2020	NSE	535,080	190.80	10.21	13:49
31-07-2020	NSE	627,664	191.70	12.03	10:23
31-07-2020	NSE	327,134	191.70	6.27	13:54
31-07-2020	NSE	1,063,742	191.75	20.4	13:05
31-07-2020	NSE	290,656	192.00	5.58	14:47
31-07-2020	NSE	261,571	192.15	5.03	13:24
31-07-2020	NSE	288,813	192.90	5.57	14:45
31-07-2020	NSE	374,746	192.95	7.23	14:34
31-07-2020	NSE	446,274	193.15	8.62	13:51
31-07-2020	NSE	259,318	193.20	5.01	13:37
31-07-2020	NSE	266,421	193.35	5.15	13:43
31-07-2020	NSE	294,368	193.65	5.7	14:41
31-07-2020	NSE	288,048	193.75	5.58	14:22
31-07-2020	NSE	268,003	194.00	5.2	13:39
31-07-2020	NSE	434,918	194.10	8.44	14:23
31-07-2020	NSE	704,990	194.40	13.71	13:57
30-07-2020	NSE	273,671	190.95	5.23	14:43
30-07-2020	NSE	362,432	191.65	6.95	10:15
30-07-2020	NSE	612,197	192.05	11.76	14:40
30-07-2020	NSE	297,372	193.10	5.74	13:24
29-07-2020	NSE	290,437	187.75	5.45	11:50
29-07-2020	NSE	362,058	189.20	6.85	14:29
29-07-2020	NSE	448,292	189.90	8.51	14:34
29-07-2020	NSE	311,150	190.20	5.92	14:39
28-07-2020	NSE	1,305,684	187.10	24.43	13:25
24-07-2020	NSE	360,592	191.35	6.9	12:40
24-07-2020	NSE	284,670	192.80	5.49	10:37
24-07-2020	NSE	331,525	193.20	6.41	10:37
24-07-2020	NSE	385,796	193.45	7.46	10:17
24-07-2020	NSE	347,620	193.65	6.73	10:11
24-07-2020	NSE	525,590	194.05	10.2	10:15
24-07-2020	NSE	273,316	196.00	5.36	12:16
24-07-2020	NSE	277,284	196.25	5.44	13:37
24-07-2020	NSE	346,807	197.90	6.86	15:06
24-07-2020	BSE	3,393,229	191.95	65.13	15:20
22-07-2020	NSE	274,823	190.35	5.23	09:55
22-07-2020	NSE	593,159	191.70	11.37	10:35
22-07-2020	NSE	400,396	191.80	7.68	15:15
22-07-2020	NSE	305,950	192.80	5.9	10:15
22-07-2020	NSE	377,682	193.00	7.29	11:17
22-07-2020	NSE	285,832	193.15	5.52	11:42
22-07-2020	NSE	1,295,608	193.80	25.11	11:47
22-07-2020	NSE	256,520	194.95	5	12:13
22-07-2020	NSE	431,741	195.15	8.43	12:59
22-07-2020	NSE	963,414	195.90	18.87	14:40
22-07-2020	NSE	421,728	195.95	8.26	13:00
22-07-2020	NSE	267,109	196.05	5.24	13:00
17-07-2020	NSE	318,714	185.15	5.9	13:31
17-07-2020	NSE	364,941	185.30	6.76	09:45
17-07-2020	NSE	875,336	185.45	16.23	10:45
17-07-2020	NSE	453,876	186.30	8.46	14:54
17-07-2020	NSE	542,321	187.70	10.18	10:15
17-07-2020	NSE	288,056	188.00	5.42	15:07
16-07-2020	NSE	381,473	183.65	7.01	14:40
16-07-2020	NSE	1,089,130	186.00	20.26	12:16
16-07-2020	NSE	295,345	187.15	5.53	12:15
16-07-2020	NSE	502,439	187.25	9.41	12:01
16-07-2020	NSE	514,946	187.60	9.66	12:11
16-07-2020	NSE	331,464	188.10	6.23	11:57
16-07-2020	NSE	763,516	189.25	14.45	10:16
15-07-2020	NSE	864,947	184.75	15.98	13:11
15-07-2020	NSE	399,695	185.80	7.43	11:05
15-07-2020	NSE	605,815	188.45	11.42	10:15
13-07-2020	NSE	578,031	192.00	11.1	13:54
13-07-2020	NSE	323,961	192.45	6.23	15:11
13-07-2020	NSE	278,846	194.50	5.42	11:10
13-07-2020	NSE	897,402	195.30	17.53	11:08
10-07-2020	NSE	269,373	194.90	5.25	09:15
10-07-2020	NSE	336,185	195.00	6.56	10:16
10-07-2020	NSE	269,136	195.15	5.25	12:55
10-07-2020	NSE	517,644	195.30	10.11	15:10
10-07-2020	NSE	627,427	195.75	12.28	12:59
10-07-2020	NSE	267,203	195.80	5.23	14:24
10-07-2020	NSE	403,626	196.15	7.92	14:29
10-07-2020	NSE	278,596	196.25	5.47	12:17
10-07-2020	NSE	992,396	197.00	19.55	11:10
10-07-2020	NSE	304,853	198.05	6.04	14:45
10-07-2020	NSE	253,039	198.95	5.03	14:46
10-07-2020	NSE	301,572	199.95	6.03	09:19
10-07-2020	NSE	301,283	199.95	6.02	15:29
10-07-2020	NSE	455,363	200.00	9.11	14:49
10-07-2020	NSE	387,908	200.15	7.76	10:22
10-07-2020	NSE	462,768	200.40	9.27	10:21
10-07-2020	NSE	449,798	202.40	9.1	09:44
09-07-2020	NSE	367,825	191.95	7.06	15:00
09-07-2020	NSE	267,558	192.00	5.14	10:03
09-07-2020	NSE	261,747	192.25	5.03	10:02
09-07-2020	NSE	334,651	192.55	6.44	14:59
09-07-2020	NSE	395,096	193.30	7.64	09:27
09-07-2020	NSE	329,193	193.95	6.38	11:31
09-07-2020	NSE	312,634	194.00	6.07	10:19
09-07-2020	NSE	982,091	194.35	19.09	10:21
09-07-2020	NSE	376,080	194.70	7.32	14:42
09-07-2020	NSE	260,384	195.00	5.08	14:41
09-07-2020	NSE	319,753	195.25	6.24	12:22
09-07-2020	NSE	579,733	195.30	11.32	10:34
09-07-2020	NSE	473,442	195.70	9.27	12:29
09-07-2020	NSE	264,591	196.00	5.19	12:30
09-07-2020	NSE	346,701	196.25	6.8	12:33
09-07-2020	NSE	261,884	197.05	5.16	14:15
08-07-2020	NSE	1,059,986	184.80	19.59	11:02
08-07-2020	NSE	348,289	185.00	6.44	12:17
08-07-2020	NSE	802,439	188.15	15.1	13:23
08-07-2020	NSE	335,878	188.75	6.34	15:10
08-07-2020	NSE	324,540	189.05	6.14	14:22
07-07-2020	NSE	314,404	187.40	5.89	13:47
07-07-2020	NSE	295,393	189.15	5.59	13:18
03-07-2020	NSE	500,000	5.70	0.29	10:31
03-07-2020	NSE	693,759	184.00	12.77	10:15
03-07-2020	NSE	321,114	185.05	5.94	10:30
03-07-2020	NSE	535,401	185.35	9.92	10:23
03-07-2020	NSE	551,537	186.70	10.3	12:07
02-07-2020	NSE	277,067	182.15	5.05	11:00
02-07-2020	NSE	280,022	182.35	5.11	11:04
02-07-2020	NSE	306,968	183.90	5.65	13:34
01-07-2020	NSE	536,317	180.75	9.69	10:19
30-06-2020	NSE	612,271	180.00	11.02	11:22
26-06-2020	NSE	579,042	184.25	10.67	10:22
26-06-2020	NSE	299,058	185.00	5.53	12:25
26-06-2020	NSE	331,072	186.00	6.16	10:46
26-06-2020	NSE	346,209	186.30	6.45	10:17
25-06-2020	NSE	311,692	186.60	5.82	14:38
25-06-2020	NSE	1,745,790	191.10	33.36	10:58
25-06-2020	NSE	272,261	191.80	5.22	10:46
25-06-2020	NSE	403,323	192.25	7.75	10:42
24-06-2020	NSE	278,467	190.25	5.3	11:23
24-06-2020	NSE	344,479	192.00	6.61	10:20
23-06-2020	BSE	542,985	190.00	10.32	09:31
22-06-2020	BSE	900,000	188.35	16.95	11:06
22-06-2020	BSE	1,108,353	188.45	20.89	11:16
22-06-2020	NSE	305,483	187.85	5.74	10:18
22-06-2020	NSE	428,533	189.00	8.1	12:40
22-06-2020	NSE	263,270	191.15	5.03	14:05
19-06-2020	NSE	324,045	181.75	5.89	14:06
19-06-2020	NSE	453,322	183.05	8.3	11:17
18-06-2020	NSE	411,923	173.55	7.15	11:19
17-06-2020	NSE	287,765	175.20	5.04	11:46
16-06-2020	NSE	307,953	173.90	5.36	10:29
12-06-2020	NSE	853,936	173.50	14.82	10:41
12-06-2020	NSE	469,570	176.30	8.28	14:09
11-06-2020	NSE	417,158	180.10	7.51	14:12
11-06-2020	NSE	523,214	182.60	9.55	13:21
10-06-2020	NSE	272,464	186.75	5.09	13:00
09-06-2020	NSE	373,467	184.20	6.88	14:12
09-06-2020	NSE	324,048	185.00	5.99	09:30
09-06-2020	NSE	288,344	187.10	5.39	13:18
09-06-2020	NSE	458,819	188.10	8.63	10:03
09-06-2020	NSE	347,509	190.10	6.61	11:40
08-06-2020	NSE	298,207	186.25	5.55	15:21
08-06-2020	NSE	358,419	186.75	6.69	14:17
08-06-2020	NSE	272,535	186.90	5.09	15:12
08-06-2020	NSE	289,622	188.00	5.44	13:27
08-06-2020	NSE	330,712	188.50	6.23	12:48
08-06-2020	NSE	299,937	191.35	5.74	12:26
08-06-2020	NSE	704,136	191.90	13.51	10:38
08-06-2020	NSE	462,079	192.90	8.91	10:00
08-06-2020	NSE	290,898	192.90	5.61	11:57
08-06-2020	NSE	391,079	194.65	7.61	09:56
05-06-2020	NSE	326,059	177.70	5.79	11:39
05-06-2020	NSE	284,494	177.95	5.06	09:30
05-06-2020	NSE	283,046	177.95	5.04	11:38
05-06-2020	NSE	375,314	178.65	6.7	13:46
05-06-2020	NSE	315,987	179.00	5.66	14:13
05-06-2020	NSE	395,409	179.80	7.11	09:44
05-06-2020	NSE	321,416	180.00	5.79	09:41
05-06-2020	NSE	528,180	180.25	9.52	12:54
05-06-2020	NSE	346,327	180.25	6.24	14:10
05-06-2020	NSE	745,445	180.95	13.49	13:17
05-06-2020	NSE	397,281	181.20	7.2	14:11
05-06-2020	NSE	289,438	182.00	5.27	14:14
05-06-2020	NSE	349,299	182.10	6.36	14:18
05-06-2020	NSE	291,425	183.00	5.33	14:37
05-06-2020	NSE	569,116	185.00	10.53	14:38
05-06-2020	NSE	320,232	185.95	5.95	14:39
05-06-2020	NSE	287,280	186.90	5.37	14:40
05-06-2020	NSE	281,735	189.20	5.33	14:44
04-06-2020	NSE	364,084	175.30	6.38	14:04
03-06-2020	NSE	1,369,474	175.00	23.97	10:18
03-06-2020	NSE	286,097	177.65	5.08	13:54
03-06-2020	NSE	453,270	177.95	8.07	13:55
03-06-2020	NSE	619,428	178.05	11.03	14:43
02-06-2020	NSE	349,831	167.30	5.85	10:48
02-06-2020	NSE	712,383	169.00	12.04	13:06
01-06-2020	NSE	528,596	167.65	8.86	11:44
01-06-2020	NSE	340,844	168.35	5.74	11:53
01-06-2020	NSE	464,245	169.95	7.89	12:16
29-05-2020	NSE	465,152	160.50	7.47	15:06
29-05-2020	BSE	2,714,786	158.50	43.03	11:49
29-05-2020	BSE	3,317,839	160.60	53.28	15:06
28-05-2020	NSE	365,325	157.30	5.75	12:46
26-05-2020	NSE	367,982	152.45	5.61	12:51
22-05-2020	NSE	340,392	152.45	5.19	10:26
21-05-2020	NSE	357,435	151.85	5.43	15:05
21-05-2020	NSE	2,020,586	152.05	30.72	15:09
21-05-2020	NSE	365,237	154.65	5.65	11:59
21-05-2020	NSE	406,881	155.20	6.31	10:17
20-05-2020	NSE	467,526	154.15	7.21	11:28
19-05-2020	NSE	512,918	154.45	7.92	12:59
18-05-2020	NSE	330,490	157.70	5.21	10:45
18-05-2020	NSE	334,663	158.05	5.29	10:45
18-05-2020	BSE	384,717	161.40	6.21	09:33
15-05-2020	NSE	303,363	167.30	5.08	14:14
14-05-2020	NSE	440,077	168.65	7.42	11:01
12-05-2020	NSE	360,067	163.15	5.87	13:00
12-05-2020	NSE	389,430	164.50	6.41	14:29
11-05-2020	NSE	447,527	166.90	7.47	12:43
11-05-2020	NSE	299,968	166.95	5.01	09:48
11-05-2020	NSE	470,145	168.05	7.9	12:48
11-05-2020	NSE	367,339	168.80	6.2	12:51
06-05-2020	NSE	461,891	169.70	7.84	11:41
06-05-2020	NSE	411,941	172.90	7.12	10:27
05-05-2020	NSE	607,964	169.60	10.31	14:54
05-05-2020	NSE	306,349	170.15	5.21	14:53
05-05-2020	NSE	386,821	170.95	6.61	14:50
05-05-2020	NSE	708,729	174.80	12.39	12:15
05-05-2020	NSE	341,302	177.05	6.04	11:20
30-04-2020	NSE	379,023	191.25	7.25	13:07
30-04-2020	NSE	449,037	195.65	8.79	11:44
29-04-2020	NSE	410,689	186.10	7.64	09:37
29-04-2020	NSE	285,626	187.00	5.34	10:55
28-04-2020	NSE	346,664	182.45	6.32	11:59
28-04-2020	NSE	290,184	185.00	5.37	14:12
24-04-2020	NSE	293,759	180.80	5.31	13:53
24-04-2020	NSE	557,415	181.15	10.1	11:44
24-04-2020	NSE	302,585	181.95	5.51	10:30
23-04-2020	BSE	450,551	188.20	8.48	09:56
22-04-2020	NSE	443,371	185.20	8.21	11:03
22-04-2020	NSE	287,323	188.30	5.41	14:17
20-04-2020	NSE	335,953	194.40	6.53	10:31
20-04-2020	NSE	268,036	196.00	5.25	10:40
17-04-2020	NSE	332,576	189.95	6.32	10:33
16-04-2020	NSE	329,196	184.50	6.07	11:15
15-04-2020	NSE	376,216	186.10	7	13:16
15-04-2020	NSE	291,792	189.90	5.54	10:19
01-04-2020	NSE	308,779	187.40	5.79	11:39
31-03-2020	NSE	387,594	196.05	7.6	14:30
30-03-2020	NSE	321,118	193.90	6.23	10:40
27-03-2020	NSE	308,477	200.05	6.17	10:56
27-03-2020	NSE	318,165	211.50	6.73	10:09
26-03-2020	NSE	256,790	194.90	5	10:16
23-03-2020	NSE	274,614	182.70	5.02	15:06
23-03-2020	NSE	306,968	184.30	5.66	09:48
20-03-2020	NSE	339,808	206.00	7	14:06
20-03-2020	NSE	433,007	210.70	9.12	12:02
19-03-2020	NSE	310,423	199.30	6.19	10:03
19-03-2020	NSE	279,536	203.30	5.68	15:07
19-03-2020	NSE	428,594	208.85	8.95	11:07
19-03-2020	BSE	895,269	212.55	19.03	14:22
18-03-2020	BSE	250,000	207.75	5.19	14:38
17-03-2020	NSE	370,190	220.00	8.14	14:53
16-03-2020	NSE	311,441	224.25	6.98	12:01
16-03-2020	NSE	492,447	228.75	11.26	12:39
13-03-2020	NSE	296,154	204.05	6.04	10:31
13-03-2020	NSE	233,849	224.55	5.25	11:59
13-03-2020	NSE	286,372	240.25	6.88	12:35
13-03-2020	NSE	290,025	242.40	7.03	13:28
13-03-2020	NSE	306,178	242.95	7.44	12:37
13-03-2020	NSE	228,248	244.80	5.59	15:16
13-03-2020	NSE	211,005	246.20	5.19	13:02
12-03-2020	NSE	1,349,431	221.20	29.85	13:56
12-03-2020	NSE	275,152	223.80	6.16	10:41
11-03-2020	NSE	231,598	249.05	5.77	13:50
11-03-2020	NSE	364,448	249.60	9.1	13:34
11-03-2020	NSE	369,824	250.00	9.25	10:22
11-03-2020	NSE	323,743	250.60	8.11	10:18
11-03-2020	NSE	547,486	252.70	13.83	09:46
11-03-2020	NSE	448,254	252.85	11.33	11:30
11-03-2020	NSE	368,658	254.00	9.36	09:48
11-03-2020	NSE	218,821	257.45	5.63	09:27
09-03-2020	NSE	415,927	254.05	10.57	13:05
09-03-2020	NSE	197,929	254.55	5.04	09:39
09-03-2020	NSE	267,763	256.25	6.86	12:55
09-03-2020	NSE	221,157	257.15	5.69	09:27
09-03-2020	NSE	279,868	257.75	7.21	10:17
09-03-2020	NSE	209,985	258.75	5.43	11:21
09-03-2020	NSE	226,188	261.30	5.91	09:15
06-03-2020	NSE	378,237	258.35	9.77	09:16
06-03-2020	NSE	258,623	260.00	6.72	09:15
06-03-2020	NSE	204,088	261.50	5.34	09:16
06-03-2020	NSE	327,680	268.05	8.78	11:45
06-03-2020	NSE	235,937	268.20	6.33	09:34
06-03-2020	NSE	205,472	268.60	5.52	09:23
06-03-2020	NSE	195,139	269.20	5.25	15:18
06-03-2020	NSE	228,255	270.05	6.16	15:21
06-03-2020	NSE	262,020	271.35	7.11	10:08
06-03-2020	NSE	348,507	271.80	9.47	13:18
06-03-2020	NSE	238,502	272.85	6.51	09:58
06-03-2020	NSE	342,232	274.00	9.38	13:59
05-03-2020	NSE	198,877	270.40	5.38	10:38
05-03-2020	NSE	339,870	270.60	9.2	10:33
05-03-2020	NSE	227,141	270.95	6.15	10:38
05-03-2020	NSE	208,521	271.00	5.65	10:33
05-03-2020	NSE	242,779	275.30	6.68	10:34
05-03-2020	NSE	247,325	275.60	6.82	10:42
05-03-2020	NSE	256,416	275.80	7.07	10:32
05-03-2020	NSE	190,037	277.60	5.28	10:43
05-03-2020	NSE	221,996	277.65	6.16	10:43
05-03-2020	NSE	247,261	277.70	6.87	10:43
05-03-2020	NSE	296,202	277.90	8.23	10:44
05-03-2020	NSE	244,173	280.35	6.85	10:30
05-03-2020	NSE	249,553	282.70	7.05	10:52
05-03-2020	NSE	406,735	285.25	11.6	10:17
05-03-2020	NSE	180,359	285.50	5.15	11:46
05-03-2020	NSE	241,210	286.15	6.9	14:38
05-03-2020	NSE	250,782	287.60	7.21	13:45
05-03-2020	NSE	189,783	291.80	5.54	12:04
05-03-2020	NSE	203,423	292.30	5.95	12:07
05-03-2020	NSE	191,267	293.00	5.6	12:08
05-03-2020	NSE	241,762	295.05	7.13	12:21
05-03-2020	NSE	206,011	296.00	6.1	12:15
05-03-2020	NSE	384,178	296.95	11.41	12:19
05-03-2020	NSE	340,279	297.80	10.13	12:18
05-03-2020	NSE	187,150	298.00	5.58	12:18
04-03-2020	NSE	196,803	278.20	5.48	13:20
04-03-2020	NSE	538,629	282.55	15.22	12:54
04-03-2020	NSE	219,319	283.60	6.22	12:54
04-03-2020	NSE	176,557	284.15	5.02	14:59
04-03-2020	NSE	239,801	286.80	6.88	09:50
04-03-2020	NSE	260,090	291.80	7.59	09:15
03-03-2020	NSE	412,482	287.85	11.87	10:22
03-03-2020	NSE	183,868	288.70	5.31	10:05
03-03-2020	NSE	192,717	289.25	5.57	12:45
03-03-2020	NSE	237,200	289.70	6.87	09:58
03-03-2020	NSE	196,423	291.30	5.72	14:41
02-03-2020	NSE	191,133	285.35	5.45	15:13
02-03-2020	NSE	198,675	290.00	5.76	15:01
02-03-2020	NSE	192,974	294.75	5.69	14:55
02-03-2020	NSE	186,485	298.85	5.57	14:41
02-03-2020	NSE	257,217	299.80	7.71	13:12
02-03-2020	NSE	214,602	299.90	6.44	14:31
02-03-2020	NSE	222,596	301.15	6.7	13:10
02-03-2020	NSE	190,339	302.20	5.75	12:56
02-03-2020	NSE	203,945	303.25	6.18	12:53
02-03-2020	NSE	657,859	304.60	20.04	12:49
02-03-2020	NSE	187,962	306.30	5.76	12:25
02-03-2020	NSE	257,942	306.65	7.91	10:48
29-02-2020	NSE	207,062	303.75	6.29	15:21
29-02-2020	NSE	332,782	305.00	10.15	14:19
29-02-2020	NSE	419,250	306.95	12.87	14:09
29-02-2020	NSE	260,172	308.35	8.02	14:06
27-02-2020	NSE	244,061	319.75	7.8	12:06
27-02-2020	NSE	593,585	321.05	19.06	11:57
27-02-2020	NSE	188,814	323.85	6.11	10:07
27-02-2020	BSE	1,000,061	321.85	32.19	13:28
26-02-2020	NSE	237,389	325.00	7.72	09:15
26-02-2020	NSE	349,792	325.80	11.4	14:30
26-02-2020	NSE	221,819	326.10	7.23	09:16
26-02-2020	NSE	327,213	328.00	10.73	12:54
26-02-2020	NSE	454,797	328.50	14.94	12:55
25-02-2020	NSE	269,993	323.85	8.74	14:11
25-02-2020	NSE	371,018	324.35	12.03	14:11
25-02-2020	NSE	158,703	326.50	5.18	11:21
25-02-2020	NSE	466,016	327.30	15.25	12:04
24-02-2020	NSE	783,805	322.25	25.26	15:22
24-02-2020	NSE	275,994	323.80	8.94	14:34
24-02-2020	NSE	188,124	324.00	6.1	15:14
24-02-2020	NSE	242,288	324.75	7.87	14:04
24-02-2020	NSE	263,507	327.10	8.62	13:28
24-02-2020	NSE	181,425	330.25	5.99	11:06
20-02-2020	NSE	181,447	320.00	5.81	09:15
20-02-2020	NSE	419,697	327.00	13.72	14:18
20-02-2020	NSE	247,868	327.95	8.13	14:27
19-02-2020	NSE	284,415	317.75	9.04	10:25
19-02-2020	NSE	177,303	319.30	5.66	14:21
19-02-2020	NSE	160,508	320.20	5.14	12:39
19-02-2020	NSE	190,960	320.35	6.12	12:13
19-02-2020	NSE	203,577	320.60	6.53	15:19
19-02-2020	NSE	174,913	321.40	5.62	12:40
19-02-2020	NSE	189,271	322.05	6.1	13:03
18-02-2020	NSE	360,087	309.55	11.15	12:26
18-02-2020	NSE	176,049	310.55	5.47	12:06
18-02-2020	NSE	176,903	311.30	5.51	10:42
18-02-2020	NSE	183,230	311.75	5.71	10:43
18-02-2020	NSE	176,661	312.50	5.52	09:26
18-02-2020	NSE	250,928	313.15	7.86	14:09
18-02-2020	NSE	290,567	314.60	9.14	14:25
18-02-2020	NSE	173,964	316.40	5.5	15:08
17-02-2020	NSE	187,953	312.10	5.87	13:22
17-02-2020	NSE	518,623	312.45	16.2	13:05
17-02-2020	NSE	413,497	313.05	12.94	10:16
17-02-2020	NSE	1,146,890	314.60	36.08	10:09
17-02-2020	NSE	162,523	318.00	5.17	09:22
14-02-2020	NSE	180,102	320.00	5.76	14:39
14-02-2020	NSE	222,068	320.55	7.12	14:26
14-02-2020	NSE	163,729	322.05	5.27	13:48
14-02-2020	NSE	192,867	327.40	6.31	10:52
14-02-2020	NSE	244,586	328.00	8.02	10:50
14-02-2020	NSE	157,652	331.35	5.22	10:32
14-02-2020	NSE	351,128	252.05	8.85	10:36
13-02-2020	NSE	186,002	324.35	6.03	09:15
13-02-2020	NSE	444,032	325.40	14.45	14:09
13-02-2020	NSE	156,631	326.95	5.12	14:41
13-02-2020	NSE	263,855	327.00	8.63	09:16
13-02-2020	NSE	209,883	327.65	6.88	13:18
13-02-2020	NSE	155,561	328.00	5.1	11:46
13-02-2020	NSE	171,739	329.40	5.66	09:21
13-02-2020	NSE	160,732	329.80	5.3	12:11
13-02-2020	NSE	285,905	329.85	9.43	10:21
13-02-2020	NSE	204,511	330.30	6.75	10:22
12-02-2020	NSE	273,837	319.80	8.76	15:11
12-02-2020	NSE	187,254	320.95	6.01	13:39
12-02-2020	NSE	325,773	321.90	10.49	12:08
12-02-2020	NSE	196,320	324.20	6.36	11:17
12-02-2020	NSE	428,080	325.85	13.95	10:39
11-02-2020	NSE	423,991	322.30	13.67	11:25
11-02-2020	NSE	186,065	323.45	6.02	15:18
11-02-2020	NSE	166,680	324.75	5.41	10:02
11-02-2020	NSE	538,331	325.30	17.51	15:04
10-02-2020	NSE	265,394	316.95	8.41	14:26
10-02-2020	NSE	252,200	317.70	8.01	10:34
10-02-2020	NSE	286,688	318.00	9.12	10:33
10-02-2020	NSE	254,520	319.65	8.14	11:47
07-02-2020	NSE	333,684	321.35	10.72	13:19
07-02-2020	NSE	158,626	322.70	5.12	09:51
07-02-2020	NSE	419,999	324.50	13.63	10:54
06-02-2020	NSE	258,671	314.05	8.12	11:48
06-02-2020	NSE	209,237	315.05	6.59	11:56
06-02-2020	NSE	336,424	317.40	10.68	12:31
06-02-2020	NSE	175,646	319.90	5.62	12:54
05-02-2020	NSE	226,019	309.20	6.99	10:34
05-02-2020	NSE	183,387	310.60	5.7	14:46
05-02-2020	NSE	200,346	311.35	6.24	14:45
05-02-2020	NSE	206,781	312.30	6.46	14:07
04-02-2020	NSE	185,596	300.60	5.58	10:16
04-02-2020	NSE	286,641	303.00	8.69	10:57
04-02-2020	NSE	169,063	304.00	5.14	11:02
04-02-2020	NSE	213,961	304.50	6.52	12:21
04-02-2020	NSE	231,249	306.20	7.08	11:06
04-02-2020	NSE	248,663	306.80	7.63	11:38
04-02-2020	NSE	200,223	297.30	5.95	09:55
04-02-2020	BSE	1,370,263	304.25	41.69	12:57
04-02-2020	BSE	1,402,286	305.25	42.8	13:10
03-02-2020	NSE	222,149	301.35	6.69	11:18
03-02-2020	NSE	295,925	306.00	9.06	10:26
03-02-2020	NSE	433,103	296.70	12.85	13:42
01-02-2020	NSE	315,739	306.60	9.68	15:00
01-02-2020	NSE	340,976	309.30	10.55	13:52
01-02-2020	NSE	211,598	311.00	6.58	13:27
01-02-2020	NSE	211,281	312.35	6.6	12:58
01-02-2020	NSE	212,740	313.70	6.67	12:53
01-02-2020	NSE	228,531	313.75	7.17	11:29
01-02-2020	NSE	671,127	316.05	21.21	11:29
01-02-2020	NSE	159,840	317.25	5.07	12:41
01-02-2020	NSE	178,930	319.00	5.71	10:52
01-02-2020	NSE	203,553	319.10	6.5	10:54
31-01-2020	NSE	722,517	309.35	22.35	11:39
31-01-2020	NSE	188,814	310.00	5.85	10:09
31-01-2020	NSE	164,521	311.45	5.12	12:38
31-01-2020	NSE	239,297	312.20	7.47	12:40
31-01-2020	NSE	176,369	313.00	5.52	13:43
31-01-2020	NSE	264,193	313.10	8.27	13:41
31-01-2020	NSE	271,672	313.45	8.52	12:50
31-01-2020	NSE	646,317	314.25	20.31	13:41
31-01-2020	NSE	176,281	316.95	5.59	13:55
31-01-2020	NSE	170,035	317.05	5.39	13:46
31-01-2020	NSE	228,288	317.10	7.24	13:56
31-01-2020	NSE	203,826	317.30	6.47	13:46
31-01-2020	NSE	297,018	318.00	9.45	13:54
31-01-2020	NSE	181,288	318.15	5.77	13:47
31-01-2020	NSE	237,774	318.55	7.57	13:48
31-01-2020	NSE	166,286	319.10	5.31	14:40
31-01-2020	NSE	157,977	319.20	5.04	13:49
31-01-2020	NSE	344,645	319.80	11.02	14:41
31-01-2020	NSE	184,749	319.90	5.91	13:49
31-01-2020	NSE	354,441	320.30	11.35	14:55
31-01-2020	NSE	258,845	320.55	8.3	14:56
31-01-2020	NSE	187,483	321.35	6.02	15:00
30-01-2020	NSE	216,639	309.60	6.71	14:41
30-01-2020	NSE	217,208	310.45	6.74	14:48
30-01-2020	NSE	181,093	312.45	5.66	12:17
30-01-2020	NSE	252,096	313.25	7.9	10:25
30-01-2020	NSE	172,652	313.95	5.42	09:21
29-01-2020	NSE	212,811	316.10	6.73	14:37
29-01-2020	NSE	230,643	319.15	7.36	10:34
28-01-2020	NSE	265,177	312.45	8.29	14:50
28-01-2020	NSE	169,308	315.80	5.35	14:36
28-01-2020	NSE	244,209	316.60	7.73	10:25
28-01-2020	NSE	229,469	318.50	7.31	13:09
28-01-2020	NSE	258,179	319.60	8.25	13:11
27-01-2020	NSE	477,063	317.65	15.15	13:45
27-01-2020	NSE	177,734	318.90	5.67	13:40
24-01-2020	NSE	359,050	326.90	11.74	10:20
23-01-2020	NSE	176,301	315.55	5.56	09:21
23-01-2020	NSE	159,132	318.05	5.06	10:25
23-01-2020	NSE	159,219	320.00	5.1	12:35
23-01-2020	NSE	157,732	321.95	5.08	13:15
23-01-2020	NSE	194,898	322.55	6.29	13:41
22-01-2020	NSE	207,443	314.50	6.52	10:20
22-01-2020	NSE	177,584	316.00	5.61	09:15
22-01-2020	NSE	158,250	316.25	5	09:26
22-01-2020	NSE	158,782	316.30	5.02	13:37
21-01-2020	NSE	231,020	312.10	7.21	10:37
21-01-2020	NSE	197,655	314.30	6.21	10:28
21-01-2020	NSE	312,683	314.85	9.84	09:52
21-01-2020	BSE	728,316	313.05	22.8	11:25
21-01-2020	BSE	867,360	314.75	27.3	09:52
20-01-2020	NSE	253,439	314.80	7.98	11:27
20-01-2020	NSE	293,212	316.65	9.28	10:31
17-01-2020	NSE	161,901	312.95	5.07	09:17
17-01-2020	NSE	255,535	313.00	8	09:17
17-01-2020	NSE	193,356	313.25	6.06	09:17
17-01-2020	NSE	206,736	313.30	6.48	09:15
17-01-2020	NSE	190,856	313.90	5.99	09:16
17-01-2020	NSE	255,198	314.15	8.02	09:22
17-01-2020	NSE	347,931	318.30	11.07	15:09
17-01-2020	NSE	171,294	319.30	5.47	09:58
17-01-2020	NSE	233,837	320.35	7.49	10:11
17-01-2020	NSE	399,453	321.20	12.83	10:36
16-01-2020	NSE	183,350	322.85	5.92	15:19
16-01-2020	NSE	286,951	323.80	9.29	10:17
16-01-2020	BSE	382,619	323.00	12.36	11:04
15-01-2020	NSE	172,119	323.25	5.56	12:30
15-01-2020	NSE	202,006	323.40	6.53	09:39
15-01-2020	NSE	254,600	323.80	8.24	09:58
15-01-2020	NSE	386,971	325.55	12.6	11:16
14-01-2020	NSE	310,116	327.10	10.14	13:28
14-01-2020	NSE	212,315	328.00	6.96	10:39
14-01-2020	NSE	288,308	328.80	9.48	10:35
14-01-2020	NSE	204,223	328.80	6.71	10:36
14-01-2020	NSE	255,255	330.05	8.42	09:19
13-01-2020	NSE	191,728	330.70	6.34	11:45
13-01-2020	NSE	449,202	331.50	14.89	10:45
10-01-2020	NSE	172,504	331.65	5.72	09:52
10-01-2020	NSE	201,414	332.25	6.69	13:36
10-01-2020	NSE	180,959	337.75	6.11	11:28
09-01-2020	NSE	686,357	328.00	22.51	10:31
09-01-2020	NSE	211,515	328.80	6.95	11:03
09-01-2020	NSE	201,990	329.50	6.66	12:00
08-01-2020	NSE	165,594	314.05	5.2	11:25
08-01-2020	NSE	352,973	317.15	11.19	10:18
08-01-2020	NSE	216,551	317.20	6.87	14:10
08-01-2020	NSE	369,420	318.35	11.76	14:47
07-01-2020	NSE	211,174	316.80	6.69	13:08
07-01-2020	NSE	428,234	317.55	13.6	13:01
07-01-2020	NSE	161,542	319.95	5.17	10:58
07-01-2020	NSE	460,744	321.35	14.81	10:50
07-01-2020	NSE	200,208	323.95	6.49	09:56
06-01-2020	NSE	179,676	318.00	5.71	14:37
06-01-2020	NSE	172,247	318.90	5.49	14:20
06-01-2020	NSE	240,509	320.25	7.7	14:13
06-01-2020	NSE	655,440	321.95	21.1	10:59
06-01-2020	NSE	164,954	322.30	5.32	09:44
03-01-2020	NSE	175,863	334.70	5.89	11:45
03-01-2020	NSE	294,652	335.65	9.89	10:27
02-01-2020	NSE	181,129	335.30	6.07	11:11
01-01-2020	NSE	172,930	332.60	5.75	10:44
01-01-2020	NSE	238,957	332.65	7.95	10:24
01-01-2020	NSE	153,939	333.60	5.14	15:16
01-01-2020	NSE	173,465	334.30	5.8	11:18
01-01-2020	NSE	201,368	334.55	6.74	12:10
01-01-2020	NSE	237,715	334.75	7.96	11:20
01-01-2020	NSE	408,652	336.00	13.73	11:54
30-12-2019	NSE	308,954	334.15	10.32	11:04
30-12-2019	NSE	417,903	334.70	13.99	15:16
30-12-2019	NSE	269,231	334.75	9.01	15:17
27-12-2019	NSE	212,312	335.30	7.12	09:22
27-12-2019	NSE	248,606	335.50	8.34	14:45
27-12-2019	NSE	346,007	337.40	11.67	15:16
27-12-2019	NSE	493,172	337.85	16.66	10:35
23-12-2019	NSE	284,078	334.85	9.51	13:02
23-12-2019	NSE	157,550	335.55	5.29	12:55
23-12-2019	NSE	248,941	336.55	8.38	10:40
19-12-2019	NSE	178,197	324.75	5.79	10:30
19-12-2019	NSE	186,765	325.25	6.07	10:29
19-12-2019	NSE	243,179	327.25	7.96	09:15
19-12-2019	NSE	424,054	329.30	13.96	11:25
18-12-2019	NSE	303,163	326.55	9.9	15:18
18-12-2019	NSE	158,625	328.05	5.2	11:02
17-12-2019	NSE	239,923	331.60	7.96	14:18
17-12-2019	NSE	238,060	332.70	7.92	14:17
17-12-2019	NSE	246,519	333.05	8.21	15:18
17-12-2019	NSE	183,108	333.60	6.11	12:06
17-12-2019	NSE	369,500	335.60	12.4	10:25
13-12-2019	NSE	166,097	330.15	5.48	10:39
13-12-2019	NSE	521,071	331.10	17.25	13:00
13-12-2019	NSE	168,288	332.00	5.59	14:53
13-12-2019	NSE	271,946	333.15	9.06	15:16
12-12-2019	NSE	313,766	316.70	9.94	13:07
12-12-2019	NSE	476,844	317.90	15.16	13:46
12-12-2019	NSE	208,464	319.95	6.67	14:41
12-12-2019	NSE	175,340	319.95	5.61	14:42
12-12-2019	NSE	164,508	321.75	5.29	14:47
12-12-2019	NSE	198,228	321.85	6.38	15:15
11-12-2019	NSE	238,937	308.85	7.38	09:15
11-12-2019	NSE	485,179	309.60	15.02	14:52
11-12-2019	NSE	957,793	309.75	29.67	14:52
11-12-2019	NSE	186,529	310.45	5.79	14:24
11-12-2019	NSE	176,532	311.00	5.49	09:27
11-12-2019	NSE	241,099	312.05	7.52	11:32
11-12-2019	NSE	248,110	312.55	7.75	09:46
11-12-2019	NSE	171,417	313.00	5.37	11:20
11-12-2019	NSE	229,712	314.15	7.22	13:24
11-12-2019	NSE	250,510	314.25	7.87	10:30
11-12-2019	NSE	196,276	314.50	6.17	10:41
11-12-2019	NSE	175,118	314.80	5.51	10:14
11-12-2019	NSE	252,665	314.85	7.96	10:10
11-12-2019	NSE	225,678	315.55	7.12	10:22
10-12-2019	NSE	208,736	314.60	6.57	14:39
10-12-2019	NSE	359,037	314.65	11.3	14:38
10-12-2019	NSE	204,510	314.75	6.44	14:33
10-12-2019	NSE	545,647	314.90	17.18	12:39
10-12-2019	NSE	230,803	316.45	7.3	09:34
10-12-2019	NSE	223,992	319.10	7.15	10:08
10-12-2019	NSE	230,590	319.80	7.37	10:06
10-12-2019	NSE	247,495	320.25	7.93	13:08
10-12-2019	NSE	670,737	320.80	21.52	12:46
10-12-2019	NSE	189,437	321.60	6.09	12:48
10-12-2019	NSE	158,410	322.30	5.11	13:02
09-12-2019	NSE	242,535	315.70	7.66	14:26
09-12-2019	NSE	261,070	317.75	8.3	14:24
09-12-2019	NSE	259,290	321.40	8.33	14:09
09-12-2019	NSE	198,477	322.50	6.4	09:49
09-12-2019	NSE	169,655	323.05	5.48	13:55
09-12-2019	NSE	263,364	323.65	8.52	11:18
09-12-2019	NSE	220,636	324.40	7.16	12:59
06-12-2019	NSE	204,280	320.20	6.54	14:30
06-12-2019	NSE	351,088	321.25	11.28	12:50
06-12-2019	NSE	156,548	330.00	5.17	10:52
05-12-2019	NSE	294,255	337.70	9.94	11:46
05-12-2019	NSE	328,399	339.35	11.14	11:45
05-12-2019	NSE	188,991	340.70	6.44	10:33
04-12-2019	NSE	187,499	335.75	6.3	09:43
04-12-2019	NSE	157,339	336.70	5.3	12:56
03-12-2019	NSE	171,629	334.00	5.73	13:11
03-12-2019	NSE	395,163	338.00	13.36	11:20
03-12-2019	NSE	271,751	342.60	9.31	10:23
29-11-2019	NSE	193,740	341.45	6.62	14:11
29-11-2019	NSE	179,954	345.65	6.22	10:24
29-11-2019	BSE	439,770	344.05	15.13	11:10
29-11-2019	BSE	383,133	345.35	13.23	10:48
29-11-2019	BSE	383,375	345.75	13.26	10:49
28-11-2019	NSE	163,177	346.35	5.65	09:15
28-11-2019	NSE	215,662	347.35	7.49	10:06
28-11-2019	NSE	228,223	348.75	7.96	11:26
28-11-2019	NSE	197,516	350.50	6.92	13:12
27-11-2019	NSE	300,921	337.75	10.16	10:41
27-11-2019	NSE	219,842	337.90	7.43	13:46
27-11-2019	NSE	191,715	338.00	6.48	10:45
27-11-2019	NSE	183,874	338.00	6.21	13:59
27-11-2019	NSE	255,020	338.10	8.62	13:32
27-11-2019	NSE	204,412	338.40	6.92	14:53
27-11-2019	NSE	197,384	338.50	6.68	10:58
27-11-2019	NSE	334,346	338.75	11.33	11:14
27-11-2019	NSE	327,271	339.10	11.1	10:43
26-11-2019	NSE	164,966	331.40	5.47	10:31
26-11-2019	NSE	191,307	335.50	6.42	13:43
26-11-2019	NSE	195,922	336.15	6.59	15:00
26-11-2019	NSE	229,561	336.35	7.72	10:37
26-11-2019	NSE	228,949	336.60	7.71	15:20
26-11-2019	NSE	367,519	336.70	12.37	15:19
26-11-2019	NSE	247,271	337.40	8.34	10:35
26-11-2019	NSE	153,100	338.30	5.18	12:53
22-11-2019	NSE	429,656	328.50	14.11	14:45
22-11-2019	NSE	413,258	329.45	13.61	11:20
22-11-2019	NSE	502,006	329.80	16.56	14:37
22-11-2019	NSE	515,460	329.95	17.01	14:40
22-11-2019	NSE	189,110	330.05	6.24	10:18
21-11-2019	NSE	220,117	328.05	7.22	09:19
21-11-2019	NSE	228,702	329.00	7.52	10:24
21-11-2019	NSE	182,868	329.80	6.03	10:25
21-11-2019	NSE	235,511	331.90	7.82	15:11
21-11-2019	NSE	359,664	331.95	11.94	15:16
21-11-2019	NSE	163,125	332.40	5.42	14:04
20-11-2019	NSE	354,088	326.30	11.55	13:23
20-11-2019	NSE	645,860	327.65	21.16	11:06
19-11-2019	NSE	164,615	326.30	5.37	11:49
19-11-2019	NSE	1,664,641	326.80	54.4	11:55
19-11-2019	NSE	331,286	330.60	10.95	15:16
19-11-2019	NSE	162,628	331.40	5.39	14:41
18-11-2019	NSE	387,795	325.60	12.63	10:53
18-11-2019	NSE	237,088	327.65	7.77	11:47
15-11-2019	NSE	169,264	316.75	5.36	10:32
15-11-2019	NSE	184,912	318.25	5.88	10:16
15-11-2019	NSE	297,058	319.75	9.5	10:38
15-11-2019	NSE	339,935	319.80	10.87	10:37
15-11-2019	NSE	275,561	320.00	8.82	10:38
15-11-2019	NSE	181,688	320.25	5.82	10:46
15-11-2019	NSE	223,266	320.35	7.15	10:44
15-11-2019	NSE	243,329	321.10	7.81	15:01
15-11-2019	NSE	184,156	321.20	5.92	12:09
15-11-2019	NSE	167,039	321.75	5.37	10:47
15-11-2019	NSE	388,065	322.35	12.51	15:16
15-11-2019	NSE	182,556	322.80	5.89	12:21
15-11-2019	NSE	571,369	323.40	18.48	13:37
14-11-2019	NSE	210,786	300.05	6.32	09:42
14-11-2019	NSE	166,517	304.20	5.07	10:40
14-11-2019	NSE	166,008	306.20	5.08	13:54
14-11-2019	NSE	232,405	308.90	7.18	11:01
13-11-2019	NSE	359,082	311.00	11.17	13:53
13-11-2019	NSE	185,811	312.80	5.81	13:03
11-11-2019	NSE	284,787	318.35	9.07	14:23
07-11-2019	NSE	820,705	317.35	26.05	11:34
07-11-2019	NSE	181,910	319.35	5.81	11:14
06-11-2019	NSE	1,005,076	314.50	31.61	10:09
06-11-2019	NSE	190,823	314.80	6.01	10:37
06-11-2019	NSE	1,001,545	315.45	31.59	10:00
06-11-2019	NSE	203,239	316.00	6.42	11:22
06-11-2019	NSE	170,085	318.55	5.42	12:44
05-11-2019	NSE	203,450	312.70	6.36	11:48
05-11-2019	NSE	308,577	317.30	9.79	13:00
05-11-2019	NSE	613,387	319.00	19.57	12:10
05-11-2019	NSE	216,516	319.05	6.91	15:19
05-11-2019	NSE	310,767	319.95	9.94	10:42
05-11-2019	NSE	176,783	320.30	5.66	14:40
05-11-2019	NSE	455,886	321.00	14.63	11:33
04-11-2019	NSE	303,267	313.80	9.52	11:25
04-11-2019	NSE	406,171	315.15	12.8	11:25
01-11-2019	NSE	219,525	312.90	6.87	10:05
01-11-2019	NSE	347,447	313.55	10.89	15:17
01-11-2019	NSE	171,678	314.30	5.4	14:45
31-10-2019	NSE	250,750	300.40	7.53	09:55
31-10-2019	NSE	356,246	301.25	10.73	10:24
31-10-2019	NSE	241,423	303.00	7.32	10:54
31-10-2019	NSE	530,623	303.40	16.1	11:45
31-10-2019	NSE	266,504	303.80	8.1	12:19
31-10-2019	NSE	261,666	304.80	7.98	13:17
31-10-2019	NSE	502,496	305.60	15.36	13:18
31-10-2019	NSE	452,126	306.40	13.85	13:18
31-10-2019	NSE	365,735	306.90	11.22	13:18
31-10-2019	NSE	165,859	307.00	5.09	13:21
31-10-2019	NSE	179,781	308.20	5.54	13:23
31-10-2019	NSE	299,622	311.10	9.32	13:24
31-10-2019	NSE	183,475	312.25	5.73	14:41
31-10-2019	NSE	216,947	313.00	6.79	15:11
31-10-2019	NSE	205,983	313.50	6.46	13:57
31-10-2019	NSE	233,547	313.80	7.33	13:35
31-10-2019	NSE	254,825	313.80	8	14:35
31-10-2019	NSE	161,087	314.50	5.07	14:10
31-10-2019	NSE	168,515	315.40	5.31	14:11
31-10-2019	NSE	199,411	315.65	6.29	14:11
31-10-2019	NSE	230,550	316.60	7.3	14:11
31-10-2019	NSE	215,160	317.25	6.83	14:19
31-10-2019	NSE	185,627	294.00	5.46	09:15
31-10-2019	NSE	180,238	294.50	5.31	09:15
30-10-2019	NSE	2,017,515	283.95	57.29	10:17
30-10-2019	NSE	221,116	284.75	6.3	11:42
30-10-2019	NSE	217,774	287.65	6.26	11:45
30-10-2019	NSE	221,446	288.80	6.4	12:03
30-10-2019	NSE	197,120	289.85	5.71	15:17
30-10-2019	NSE	194,340	290.35	5.64	13:41
29-10-2019	NSE	226,483	281.95	6.39	10:22
29-10-2019	NSE	201,110	282.05	5.67	10:56
29-10-2019	NSE	227,714	282.10	6.42	13:35
29-10-2019	NSE	209,714	282.25	5.92	13:34
29-10-2019	NSE	183,550	282.45	5.18	13:35
29-10-2019	NSE	191,014	282.90	5.4	10:56
29-10-2019	NSE	177,732	282.95	5.03	12:24
29-10-2019	NSE	243,393	283.70	6.91	10:56
29-10-2019	NSE	776,672	283.80	22.04	11:42
29-10-2019	NSE	186,795	284.70	5.32	13:25
27-10-2019	NSE	243,721	284.10	6.92	18:15
25-10-2019	NSE	260,861	268.80	7.01	12:41
25-10-2019	NSE	272,762	269.25	7.34	10:33
25-10-2019	NSE	201,437	271.80	5.48	13:26
25-10-2019	NSE	352,805	272.85	9.63	13:58
25-10-2019	NSE	223,108	274.75	6.13	13:55
25-10-2019	NSE	232,794	277.30	6.46	14:05
25-10-2019	NSE	185,245	278.15	5.15	14:07
25-10-2019	NSE	198,766	279.50	5.56	14:27
25-10-2019	NSE	199,443	280.10	5.59	14:27
24-10-2019	NSE	207,138	252.15	5.22	13:21
24-10-2019	NSE	215,611	270.05	5.82	13:14
18-10-2019	NSE	195,521	269.85	5.28	13:51
16-10-2019	NSE	595,543	261.90	15.6	10:58
16-10-2019	BSE	200,000	261.60	5.23	11:00
11-10-2019	NSE	201,097	255.65	5.14	10:34
11-10-2019	NSE	277,119	257.20	7.13	10:32
10-10-2019	NSE	438,699	253.15	11.11	11:16
10-10-2019	NSE	259,153	255.95	6.63	11:59
09-10-2019	NSE	260,850	244.80	6.39	10:15
09-10-2019	NSE	230,825	255.95	5.91	12:32
04-10-2019	NSE	381,229	255.10	9.73	11:45
04-10-2019	NSE	405,995	259.65	10.54	10:41
03-10-2019	NSE	230,312	251.50	5.79	13:24
03-10-2019	NSE	226,730	254.55	5.77	10:20
03-10-2019	NSE	533,970	254.85	13.61	15:16
03-10-2019	NSE	247,034	255.20	6.3	15:29
03-10-2019	BSE	1,513,457	254.95	38.59	15:16
03-10-2019	BSE	245,521	255.05	6.26	15:29
01-10-2019	BSE	368,071	255.30	9.4	14:35
01-10-2019	BSE	537,312	255.80	13.74	14:49
01-10-2019	NSE	256,858	257.60	6.62	13:54
01-10-2019	NSE	200,708	263.00	5.28	13:23
01-10-2019	NSE	292,377	265.35	7.76	13:16
01-10-2019	NSE	520,306	274.75	14.3	09:22
30-09-2019	NSE	412,047	271.65	11.19	11:17
27-09-2019	NSE	280,394	280.10	7.85	11:16
27-09-2019	NSE	279,683	285.35	7.98	13:49
26-09-2019	NSE	188,090	281.95	5.3	15:11
25-09-2019	NSE	191,235	279.75	5.35	15:16
25-09-2019	NSE	269,100	280.00	7.53	15:00
25-09-2019	NSE	295,839	281.35	8.32	14:58
25-09-2019	NSE	229,805	282.20	6.49	14:55
25-09-2019	NSE	2,118,838	282.35	59.83	13:46
25-09-2019	NSE	1,879,232	283.90	53.35	13:25
25-09-2019	NSE	400,651	285.80	11.45	13:07
25-09-2019	NSE	208,790	288.15	6.02	11:46
25-09-2019	NSE	246,973	288.75	7.13	12:21
23-09-2019	NSE	218,732	307.90	6.73	09:20
23-09-2019	NSE	187,391	309.80	5.81	11:17
20-09-2019	NSE	186,742	300.15	5.61	13:40
20-09-2019	NSE	330,758	278.50	9.21	11:09
20-09-2019	NSE	186,162	296.35	5.52	12:01
20-09-2019	NSE	272,107	298.10	8.11	12:02
19-09-2019	NSE	331,130	274.60	9.09	14:20
19-09-2019	BSE	282,365	277.10	7.82	09:48
18-09-2019	NSE	223,186	279.10	6.23	12:18
17-09-2019	NSE	187,575	277.10	5.2	14:05
13-09-2019	NSE	507,088	283.50	14.38	11:14
13-09-2019	NSE	501,001	283.60	14.21	11:15
13-09-2019	NSE	520,093	283.70	14.76	11:59
13-09-2019	NSE	494,576	283.90	14.04	12:31
13-09-2019	NSE	456,860	284.15	12.98	11:10
13-09-2019	NSE	260,078	287.05	7.47	13:43
09-09-2019	NSE	200,741	278.00	5.58	14:29
09-09-2019	NSE	199,457	278.05	5.55	14:29
09-09-2019	NSE	192,373	278.10	5.35	14:29
09-09-2019	NSE	186,485	278.50	5.19	13:22
05-09-2019	NSE	255,405	271.10	6.92	11:45
05-09-2019	NSE	1,727,464	273.20	47.19	13:00
04-09-2019	NSE	265,488	274.00	7.27	12:09
04-09-2019	BSE	800,443	273.40	21.88	12:03
03-09-2019	NSE	438,844	267.35	11.73	12:40
30-08-2019	NSE	228,056	272.30	6.21	14:59
30-08-2019	NSE	199,988	272.50	5.45	15:06
28-08-2019	NSE	228,751	283.10	6.48	14:12
27-08-2019	NSE	207,688	284.00	5.9	11:39
27-08-2019	NSE	260,872	284.90	7.43	10:45
27-08-2019	NSE	188,941	285.60	5.4	14:32
27-08-2019	NSE	193,424	287.30	5.56	09:22
26-08-2019	NSE	447,166	270.70	12.1	11:25
26-08-2019	NSE	201,555	275.40	5.55	12:12
26-08-2019	NSE	245,092	279.25	6.84	14:09
26-08-2019	BSE	232,593	274.15	6.38	10:05
26-08-2019	BSE	1,878,064	279.55	52.5	14:09
22-08-2019	NSE	2,171,015	267.95	58.17	14:54
21-08-2019	NSE	226,898	276.75	6.28	14:30
21-08-2019	NSE	502,161	277.90	13.96	14:19
21-08-2019	NSE	481,277	278.15	13.39	14:08
21-08-2019	NSE	506,214	278.25	14.09	14:52
21-08-2019	NSE	198,291	278.70	5.53	13:23
21-08-2019	NSE	301,436	280.05	8.44	12:13
21-08-2019	NSE	512,595	280.20	14.36	12:46
21-08-2019	NSE	224,789	282.60	6.35	10:39
21-08-2019	NSE	303,638	283.55	8.61	09:39
21-08-2019	NSE	513,399	284.00	14.58	10:20
21-08-2019	NSE	500,000	2.75	0.14	14:34
21-08-2019	NSE	500,000	2.75	0.14	14:35
16-08-2019	BSE	225,372	287.20	6.47	11:04
16-08-2019	BSE	6,385,564	288.80	184.42	12:41
16-08-2019	NSE	307,318	291.20	8.95	14:40
08-08-2019	NSE	224,046	289.20	6.48	11:28
08-08-2019	NSE	746,103	289.45	21.6	11:26
08-08-2019	NSE	866,247	290.95	25.2	10:52
07-08-2019	NSE	264,077	291.20	7.69	13:54
07-08-2019	NSE	202,732	292.30	5.93	13:46
06-08-2019	BSE	300,858	300.75	9.05	10:59
05-08-2019	NSE	173,690	296.65	5.15	09:16
05-08-2019	NSE	209,342	297.75	6.23	09:15
05-08-2019	NSE	344,771	298.90	10.31	11:58
05-08-2019	NSE	318,603	300.75	9.58	13:21
02-08-2019	NSE	376,696	308.00	11.6	15:25
02-08-2019	NSE	169,855	312.50	5.31	14:37
02-08-2019	NSE	228,599	314.70	7.19	14:32
02-08-2019	NSE	194,080	315.50	6.12	10:44
02-08-2019	NSE	183,899	315.85	5.81	14:11
02-08-2019	NSE	201,517	317.55	6.4	12:00
02-08-2019	NSE	190,200	318.65	6.06	13:56
02-08-2019	NSE	182,215	320.85	5.85	13:53
01-08-2019	NSE	188,210	315.00	5.93	14:35
01-08-2019	NSE	412,873	315.00	13.01	15:02
01-08-2019	NSE	165,314	317.00	5.24	15:05
01-08-2019	NSE	223,379	317.20	7.09	15:21
01-08-2019	NSE	218,096	318.15	6.94	15:11
01-08-2019	NSE	182,758	318.40	5.82	14:14
01-08-2019	NSE	218,028	318.80	6.95	14:11
01-08-2019	NSE	1,147,645	323.15	37.09	12:49
31-07-2019	NSE	164,162	330.75	5.43	13:27
30-07-2019	NSE	325,053	328.50	10.68	14:37
30-07-2019	NSE	203,481	336.65	6.85	14:14
26-07-2019	NSE	556,699	344.05	19.15	11:13
25-07-2019	NSE	182,809	337.60	6.17	11:17
25-07-2019	NSE	171,243	340.60	5.83	13:44
23-07-2019	NSE	971,995	345.15	33.55	12:32
23-07-2019	NSE	503,165	345.40	17.38	12:30
22-07-2019	BSE	646,883	350.00	22.64	13:10
22-07-2019	BSE	1,051,258	350.80	36.88	15:40
22-07-2019	BSE	1,051,443	350.80	36.88	15:44
19-07-2019	NSE	198,382	355.75	7.06	13:33
19-07-2019	NSE	504,466	357.95	18.06	12:08
19-07-2019	NSE	1,103,808	361.05	39.85	09:52
19-07-2019	NSE	1,721,515	363.80	62.63	09:39
18-07-2019	NSE	232,929	370.35	8.63	11:20
15-07-2019	NSE	1,049,320	359.50	37.72	10:09
15-07-2019	NSE	261,545	360.00	9.42	15:13
15-07-2019	NSE	781,940	360.20	28.17	14:35
12-07-2019	NSE	419,219	362.10	15.18	11:09
12-07-2019	NSE	137,844	363.50	5.01	15:00
11-07-2019	NSE	157,526	358.15	5.64	10:41
11-07-2019	NSE	255,440	359.90	9.19	13:37
10-07-2019	BSE	492,328	352.60	17.36	14:44
05-07-2019	NSE	164,817	371.00	6.11	15:22
04-07-2019	NSE	166,596	368.05	6.13	14:27
02-07-2019	NSE	288,662	363.20	10.48	13:56
28-06-2019	NSE	505,663	358.80	18.14	14:04
28-06-2019	NSE	229,905	359.65	8.27	14:45
28-06-2019	NSE	164,821	360.80	5.95	10:18
25-06-2019	NSE	842,201	353.75	29.79	10:03
24-06-2019	NSE	258,797	349.85	9.05	09:51
24-06-2019	NSE	174,790	352.80	6.17	11:45
21-06-2019	NSE	276,275	348.60	9.63	11:56
20-06-2019	NSE	253,220	337.10	8.54	09:33
20-06-2019	NSE	217,959	341.30	7.44	13:48
18-06-2019	NSE	244,673	336.70	8.24	09:22
18-06-2019	NSE	164,139	337.60	5.54	11:18
18-06-2019	NSE	198,598	338.40	6.72	11:18
18-06-2019	NSE	147,602	341.65	5.04	12:31
18-06-2019	NSE	169,504	343.40	5.82	13:09
17-06-2019	NSE	241,598	338.00	8.17	14:57
13-06-2019	BSE	761,804	340.45	25.94	10:46
12-06-2019	NSE	253,968	343.85	8.73	11:59
11-06-2019	NSE	163,219	345.00	5.63	14:59
10-06-2019	NSE	162,931	340.65	5.55	13:17
10-06-2019	NSE	181,551	343.20	6.23	14:24
07-06-2019	NSE	176,864	336.70	5.96	13:44
07-06-2019	NSE	249,709	339.00	8.47	10:46
07-06-2019	NSE	170,792	342.20	5.84	14:31
06-06-2019	NSE	252,702	343.50	8.68	13:29
06-06-2019	NSE	152,766	344.90	5.27	13:26
06-06-2019	NSE	202,739	345.40	7	13:22
06-06-2019	NSE	475,561	345.70	16.44	12:44
06-06-2019	NSE	144,290	347.25	5.01	10:36
04-06-2019	BSE	816,121	355.95	29.05	10:41
31-05-2019	NSE	195,220	352.55	6.88	11:39
31-05-2019	NSE	142,629	353.40	5.04	10:58
31-05-2019	NSE	185,812	354.25	6.58	10:39
30-05-2019	NSE	157,511	352.15	5.55	13:19
29-05-2019	NSE	159,509	349.65	5.58	12:12
29-05-2019	NSE	227,435	350.35	7.97	12:12
27-05-2019	NSE	185,173	359.55	6.66	09:36
27-05-2019	NSE	226,923	361.60	8.21	14:32
24-05-2019	NSE	156,362	347.20	5.43	10:24
24-05-2019	NSE	159,921	349.55	5.59	12:09
24-05-2019	NSE	194,244	350.40	6.81	12:20
24-05-2019	NSE	155,976	352.25	5.49	14:43
24-05-2019	NSE	146,324	353.35	5.17	13:01
24-05-2019	NSE	154,576	353.35	5.46	13:17
23-05-2019	NSE	150,031	346.65	5.2	14:04
23-05-2019	NSE	166,370	347.95	5.79	11:51
23-05-2019	NSE	482,946	349.45	16.88	13:49
23-05-2019	NSE	196,249	349.50	6.86	11:51
23-05-2019	NSE	150,188	355.85	5.34	09:15
23-05-2019	NSE	387,399	360.00	13.95	10:22
22-05-2019	NSE	291,682	334.50	9.76	11:25
22-05-2019	NSE	280,809	334.90	9.4	10:45
22-05-2019	NSE	561,171	335.00	18.8	10:45
21-05-2019	NSE	184,152	339.15	6.25	11:58
21-05-2019	NSE	160,317	339.50	5.44	11:54
21-05-2019	NSE	150,733	340.10	5.13	11:54
21-05-2019	BSE	1,078,903	337.05	36.36	12:42
21-05-2019	BSE	774,130	339.00	26.24	12:06
21-05-2019	BSE	1,007,063	341.65	34.41	09:37
20-05-2019	NSE	246,575	332.30	8.19	09:33
20-05-2019	NSE	176,955	333.10	5.89	09:15
20-05-2019	NSE	161,734	337.25	5.45	10:02
20-05-2019	NSE	174,012	340.80	5.93	10:08
20-05-2019	NSE	192,772	343.60	6.62	12:37
20-05-2019	NSE	169,363	345.30	5.85	13:47
17-05-2019	NSE	181,356	313.85	5.69	10:55
17-05-2019	NSE	162,783	317.70	5.17	14:33
17-05-2019	NSE	873,029	318.25	27.78	14:42
17-05-2019	NSE	202,977	319.15	6.48	15:25
17-05-2019	NSE	236,177	320.00	7.56	15:26
15-05-2019	NSE	229,392	311.85	7.15	13:20
15-05-2019	NSE	188,402	313.65	5.91	12:12
15-05-2019	NSE	171,402	314.95	5.4	09:40
15-05-2019	NSE	170,202	317.35	5.4	14:01
14-05-2019	NSE	302,820	307.50	9.31	12:53
14-05-2019	NSE	1,003,200	308.70	30.97	11:09
13-05-2019	NSE	211,537	306.80	6.49	15:06
13-05-2019	NSE	424,583	307.65	13.06	13:47
13-05-2019	NSE	162,259	310.70	5.04	11:29
13-05-2019	NSE	203,002	311.15	6.32	09:35
13-05-2019	NSE	265,173	311.55	8.26	09:15
10-05-2019	NSE	189,945	300.10	5.7	09:50
10-05-2019	NSE	319,134	300.75	9.6	13:47
10-05-2019	NSE	181,432	302.45	5.49	14:13
10-05-2019	NSE	248,246	302.65	7.51	14:32
10-05-2019	NSE	171,396	305.05	5.23	14:38
10-05-2019	NSE	220,364	306.20	6.75	14:43
10-05-2019	NSE	192,285	307.00	5.9	14:45
10-05-2019	NSE	180,856	308.95	5.59	15:09
10-05-2019	NSE	352,165	309.95	10.92	14:54
10-05-2019	NSE	217,612	310.35	6.75	14:58
10-05-2019	NSE	303,097	298.80	9.06	13:28
09-05-2019	BSE	1,254,406	299.25	37.54	15:53
07-05-2019	NSE	168,720	309.55	5.22	14:01
07-05-2019	NSE	253,831	312.75	7.94	13:45
03-05-2019	NSE	408,643	310.30	12.68	10:31
03-05-2019	BSE	1,733,996	310.50	53.84	13:10
03-05-2019	BSE	214,462	310.80	6.67	13:11
02-05-2019	NSE	1,241,297	308.45	38.29	11:05
30-04-2019	NSE	697,426	307.10	21.42	09:46
16-04-2019	NSE	964,538	316.30	30.51	11:49
15-04-2019	NSE	372,049	314.65	11.71	13:25
15-04-2019	NSE	193,091	316.90	6.12	09:49
09-04-2019	NSE	1,507,142	308.95	46.56	10:33
09-04-2019	BSE	239,631	311.50	7.46	09:56
05-04-2019	NSE	465,688	315.00	14.67	15:11
05-04-2019	NSE	206,801	317.10	6.56	15:07
05-04-2019	NSE	238,510	317.90	7.58	10:53
05-04-2019	NSE	164,896	318.00	5.24	13:39
04-04-2019	NSE	437,857	319.00	13.97	11:46
04-04-2019	NSE	401,743	321.15	12.9	14:46
04-04-2019	BSE	234,983	322.00	7.57	11:16
03-04-2019	NSE	203,994	320.00	6.53	15:06
03-04-2019	NSE	216,074	324.65	7.01	14:08
03-04-2019	NSE	242,040	325.75	7.88	12:46
03-04-2019	NSE	192,875	329.00	6.35	10:30
02-04-2019	NSE	252,145	326.90	8.24	14:48
02-04-2019	NSE	159,443	329.30	5.25	15:13
02-04-2019	BSE	637,280	326.80	20.83	12:36
01-04-2019	BSE	809,475	325.75	26.37	14:27
29-03-2019	NSE	274,393	316.70	8.69	10:58
29-03-2019	NSE	183,157	317.65	5.82	13:49
29-03-2019	NSE	437,598	320.65	14.03	15:09
28-03-2019	NSE	237,587	310.85	7.39	12:37
28-03-2019	NSE	208,136	310.95	6.47	13:05
28-03-2019	NSE	2,019,708	311.00	62.81	13:05
28-03-2019	NSE	199,433	311.10	6.2	09:46
28-03-2019	NSE	1,899,947	312.65	59.4	13:05
28-03-2019	NSE	164,688	312.80	5.15	13:05
28-03-2019	NSE	385,561	314.50	12.13	13:30
28-03-2019	NSE	3,019,383	314.75	95.04	13:30
28-03-2019	NSE	162,636	315.30	5.13	13:07
28-03-2019	NSE	390,472	316.10	12.34	13:30
28-03-2019	NSE	307,415	316.35	9.73	13:30
27-03-2019	NSE	219,039	307.65	6.74	10:17
27-03-2019	NSE	165,822	309.90	5.14	13:14
26-03-2019	NSE	211,954	292.60	6.2	10:29
26-03-2019	NSE	408,215	294.95	12.04	11:24
22-03-2019	BSE	257,644	304.10	7.83	09:30
20-03-2019	NSE	236,036	303.55	7.16	14:56
20-03-2019	NSE	171,131	303.70	5.2	15:11
20-03-2019	NSE	205,107	303.85	6.23	14:19
19-03-2019	NSE	168,655	302.05	5.09	14:44
19-03-2019	NSE	378,061	305.75	11.56	13:54
18-03-2019	NSE	251,318	299.55	7.53	15:07
18-03-2019	NSE	320,608	300.50	9.63	15:04
15-03-2019	NSE	217,043	299.25	6.5	14:10
15-03-2019	NSE	1,174,587	301.15	35.37	14:56
15-03-2019	NSE	352,640	297.80	10.5	12:44
15-03-2019	NSE	192,963	298.65	5.76	15:24
13-03-2019	NSE	221,653	290.75	6.44	14:23
12-03-2019	NSE	288,095	288.00	8.3	11:14
08-03-2019	BSE	458,750	282.20	12.95	13:59
06-03-2019	NSE	206,064	281.00	5.79	11:45
26-02-2019	NSE	762,013	265.55	20.24	12:58
25-02-2019	NSE	770,766	268.75	20.71	11:58
25-02-2019	NSE	1,014,562	268.80	27.27	11:57
25-02-2019	NSE	231,044	269.20	6.22	12:12
22-02-2019	NSE	367,832	270.55	9.95	15:15
15-02-2019	NSE	876,274	268.70	23.55	09:15
14-02-2019	NSE	398,146	267.00	10.63	15:24
13-02-2019	NSE	262,301	274.05	7.19	11:06
13-02-2019	BSE	220,000	274.00	6.03	11:11
07-02-2019	BSE	251,775	291.60	7.34	11:11
07-02-2019	NSE	239,315	288.75	6.91	12:03
07-02-2019	NSE	245,114	291.50	7.15	10:42
07-02-2019	NSE	196,233	292.80	5.75	11:26
01-02-2019	NSE	187,434	290.10	5.44	13:57
01-02-2019	NSE	286,048	299.15	8.56	13:41
31-01-2019	NSE	336,862	289.45	9.75	11:53
31-01-2019	NSE	256,129	292.50	7.49	14:36
31-01-2019	NSE	367,917	293.50	10.8	14:38
30-01-2019	NSE	388,877	285.20	11.09	11:19
30-01-2019	BSE	300,000	286.45	8.59	13:07
25-01-2019	NSE	202,765	289.00	5.86	11:08
25-01-2019	NSE	180,205	289.10	5.21	11:09
25-01-2019	NSE	201,840	289.90	5.85	13:06
24-01-2019	NSE	754,745	287.00	21.66	14:14
24-01-2019	NSE	714,012	287.05	20.5	14:14
24-01-2019	NSE	504,898	287.75	14.53	13:48
22-01-2019	NSE	205,335	288.95	5.93	12:32
22-01-2019	NSE	203,473	290.35	5.91	12:52
17-01-2019	NSE	198,264	296.00	5.87	12:56
17-01-2019	NSE	376,215	297.00	11.17	12:55
11-01-2019	NSE	351,008	303.70	10.66	12:29
10-01-2019	BSE	829,362	304.50	25.25	13:49
10-01-2019	BSE	694,610	304.75	21.17	13:03
08-01-2019	NSE	192,577	299.25	5.76	12:30
07-01-2019	NSE	1,195,083	298.90	35.72	10:15
02-01-2019	NSE	189,778	295.05	5.6	13:46
02-01-2019	NSE	188,290	298.95	5.63	12:21
02-01-2019	NSE	263,867	302.35	7.98	10:53
21-12-2018	NSE	241,123	292.10	7.04	13:42
20-12-2018	BSE	200,465	294.30	5.9	14:53
19-12-2018	BSE	807,445	300.30	24.25	14:20
19-12-2018	NSE	183,342	298.35	5.47	10:44
19-12-2018	NSE	205,846	299.60	6.17	12:59
17-12-2018	NSE	175,673	289.95	5.09	15:29
13-12-2018	NSE	221,682	288.80	6.4	14:07
13-12-2018	NSE	220,270	291.00	6.41	10:58
12-12-2018	NSE	408,099	284.05	11.59	11:56
11-12-2018	NSE	223,377	277.35	6.2	10:24
04-12-2018	BSE	306,000	283.40	8.67	14:43
29-11-2018	NSE	232,376	287.65	6.68	11:28
28-11-2018	NSE	185,722	291.95	5.42	11:32
27-11-2018	NSE	1,063,929	287.20	30.56	14:15
21-11-2018	BSE	1,115,000	286.50	31.94	15:22
19-11-2018	NSE	228,453	286.70	6.55	14:53
15-11-2018	NSE	303,683	283.80	8.62	11:21
15-11-2018	NSE	334,429	286.05	9.57	14:40
14-11-2018	NSE	303,187	280.25	8.5	10:09
14-11-2018	NSE	1,001,641	280.30	28.08	10:41
14-11-2018	NSE	2,057,638	280.35	57.69	09:15
14-11-2018	NSE	315,173	280.35	8.84	10:37
14-11-2018	NSE	1,008,578	280.40	28.28	10:45
14-11-2018	NSE	501,880	280.45	14.08	09:24
14-11-2018	NSE	310,910	280.50	8.72	09:20
14-11-2018	NSE	784,682	280.50	22.01	09:26
14-11-2018	NSE	501,484	280.50	14.07	10:41
14-11-2018	NSE	1,493,033	280.50	41.88	10:42
14-11-2018	NSE	474,412	280.70	13.32	09:18
14-11-2018	NSE	315,045	281.10	8.86	11:24
14-11-2018	NSE	502,130	281.15	14.12	11:24
14-11-2018	NSE	501,650	281.20	14.11	11:25
14-11-2018	NSE	1,378,438	281.40	38.79	11:23
14-11-2018	NSE	234,006	284.35	6.65	14:21
14-11-2018	NSE	500,300	284.50	14.23	14:19
14-11-2018	NSE	500,210	284.50	14.23	14:22
14-11-2018	NSE	296,652	284.65	8.44	14:21
14-11-2018	NSE	256,144	284.75	7.29	15:06
14-11-2018	NSE	200,277	285.00	5.71	14:53
14-11-2018	NSE	200,004	285.00	5.7	14:54
14-11-2018	BSE	1,000,876	280.50	28.07	09:28
14-11-2018	BSE	1,000,000	280.50	28.05	09:57
14-11-2018	BSE	1,000,119	280.50	28.05	10:11
14-11-2018	BSE	1,002,055	280.50	28.11	10:43
14-11-2018	BSE	1,000,000	280.50	28.05	10:52
14-11-2018	BSE	500,000	280.50	14.03	11:09
13-11-2018	NSE	2,035,457	275.85	56.15	13:30
13-11-2018	NSE	1,022,303	276.20	28.24	13:36
13-11-2018	NSE	319,825	276.25	8.84	13:33
13-11-2018	NSE	1,003,620	276.25	27.73	13:58
13-11-2018	NSE	302,443	276.85	8.37	14:28
13-11-2018	NSE	422,510	277.90	11.74	15:21
13-11-2018	NSE	340,868	278.70	9.5	15:25
12-11-2018	NSE	499,371	278.95	13.93	14:02
12-11-2018	NSE	431,612	279.00	12.04	14:01
12-11-2018	NSE	1,018,186	279.00	28.41	14:12
12-11-2018	NSE	553,893	279.25	15.47	11:01
12-11-2018	NSE	274,401	279.40	7.67	13:52
12-11-2018	NSE	1,517,057	282.55	42.86	09:19
12-11-2018	NSE	305,346	282.55	8.63	09:26
12-11-2018	BSE	1,010,907	279.40	28.24	13:47
09-11-2018	BSE	777,341	285.25	22.17	10:37
09-11-2018	BSE	245,269	285.55	7	10:52
09-11-2018	BSE	612,247	285.60	17.49	12:13
09-11-2018	NSE	251,806	284.00	7.15	09:41
06-11-2018	NSE	372,702	287.55	10.72	13:38
06-11-2018	NSE	3,678,222	289.35	106.43	13:05
05-11-2018	NSE	347,099	290.85	10.1	10:33
05-11-2018	NSE	193,976	291.90	5.66	10:45
05-11-2018	NSE	359,834	292.05	10.51	12:29
02-11-2018	NSE	290,212	288.95	8.39	10:47
02-11-2018	NSE	217,373	290.55	6.32	10:54
01-11-2018	NSE	238,267	285.95	6.81	14:49
01-11-2018	NSE	229,463	286.00	6.56	09:58
01-11-2018	NSE	298,664	287.30	8.58	10:30
29-10-2018	NSE	459,707	251.80	11.58	09:42
29-10-2018	NSE	189,733	266.90	5.06	13:12
25-10-2018	NSE	208,587	250.00	5.21	13:09
25-10-2018	NSE	543,759	253.10	13.76	09:41
25-10-2018	NSE	543,483	253.60	13.78	09:27
25-10-2018	NSE	216,581	253.60	5.49	09:32
24-10-2018	NSE	608,995	253.75	15.45	14:50
24-10-2018	NSE	919,065	255.95	23.52	15:27
24-10-2018	NSE	786,083	256.00	20.12	15:24
24-10-2018	NSE	303,450	256.05	7.77	15:21
24-10-2018	NSE	332,663	258.05	8.58	13:26
24-10-2018	NSE	331,791	258.10	8.56	12:12
24-10-2018	NSE	1,030,732	260.00	26.8	09:28
24-10-2018	NSE	2,027,344	260.25	52.76	09:21
23-10-2018	NSE	215,862	256.20	5.53	14:43
22-10-2018	BSE	2,233,805	262.90	58.73	13:41
16-10-2018	BSE	320,025	266.25	8.52	09:39
16-10-2018	NSE	208,074	266.05	5.54	11:45
16-10-2018	NSE	871,736	266.20	23.21	10:02
16-10-2018	NSE	257,629	267.00	6.88	11:55
16-10-2018	NSE	1,018,106	267.05	27.19	11:53
16-10-2018	NSE	462,140	269.95	12.48	14:45
12-10-2018	NSE	407,090	262.05	10.67	14:28
12-10-2018	NSE	196,441	264.20	5.19	11:17
12-10-2018	NSE	2,010,609	264.70	53.22	13:24
12-10-2018	NSE	307,007	264.75	8.13	12:31
12-10-2018	NSE	250,319	265.05	6.63	12:29
12-10-2018	NSE	288,781	265.05	7.65	12:30
12-10-2018	NSE	212,521	265.10	5.63	12:29
12-10-2018	NSE	211,687	265.50	5.62	12:06
12-10-2018	NSE	208,917	266.25	5.56	10:26
12-10-2018	BSE	1,155,000	264.00	30.49	11:18
12-10-2018	BSE	377,902	264.00	9.98	12:19
12-10-2018	BSE	1,800,000	265.00	47.7	11:16
12-10-2018	BSE	232,870	265.10	6.17	09:32
12-10-2018	BSE	300,000	266.40	7.99	10:16
11-10-2018	NSE	560,517	261.30	14.65	11:20
11-10-2018	NSE	501,800	261.35	13.11	11:37
11-10-2018	NSE	222,928	261.85	5.84	11:14
11-10-2018	NSE	421,132	262.50	11.05	11:57
11-10-2018	NSE	192,738	262.55	5.06	11:57
11-10-2018	NSE	227,049	263.00	5.97	12:16
11-10-2018	NSE	418,365	263.25	11.01	11:02
11-10-2018	NSE	278,005	263.85	7.34	12:46
11-10-2018	NSE	232,072	264.00	6.13	12:51
11-10-2018	NSE	198,676	264.05	5.25	12:55
11-10-2018	NSE	2,366,345	264.05	62.48	13:04
11-10-2018	NSE	395,545	264.20	10.45	10:30
11-10-2018	NSE	258,624	264.20	6.83	10:59
11-10-2018	NSE	212,491	264.20	5.61	12:58
11-10-2018	NSE	591,091	266.00	15.72	09:40
11-10-2018	NSE	258,652	266.25	6.89	09:51
10-10-2018	NSE	516,535	269.80	13.94	11:28
10-10-2018	NSE	192,467	277.55	5.34	14:15
08-10-2018	NSE	256,015	259.90	6.65	09:40
03-10-2018	BSE	273,219	273.00	7.46	14:41
28-09-2018	NSE	266,196	268.50	7.15	10:26
27-09-2018	NSE	470,745	267.20	12.58	11:39
27-09-2018	NSE	607,091	267.50	16.24	11:39
26-09-2018	BSE	402,050	264.00	10.61	15:01
26-09-2018	BSE	340,064	264.20	8.98	15:01
24-09-2018	BSE	518,973	266.10	13.81	11:53
24-09-2018	BSE	501,119	266.55	13.36	11:49
24-09-2018	NSE	1,365,913	263.40	35.98	13:46
24-09-2018	NSE	250,003	266.00	6.65	14:55
24-09-2018	NSE	510,771	267.50	13.66	11:47
21-09-2018	NSE	226,520	274.70	6.22	12:43
19-09-2018	NSE	189,044	271.30	5.13	14:41
19-09-2018	NSE	203,535	272.10	5.54	09:55
19-09-2018	NSE	896,607	273.60	24.53	09:55
19-09-2018	NSE	1,049,805	276.70	29.05	10:01
18-09-2018	NSE	289,709	273.50	7.92	15:26
18-09-2018	NSE	335,073	273.55	9.17	15:25
18-09-2018	NSE	356,417	273.60	9.75	15:27
18-09-2018	NSE	228,890	273.75	6.27	15:24
17-09-2018	NSE	554,192	287.00	15.91	11:48
12-09-2018	NSE	294,225	284.50	8.37	13:09
12-09-2018	NSE	217,360	284.60	6.19	15:13
11-09-2018	NSE	516,405	281.90	14.56	15:09
11-09-2018	NSE	512,249	282.50	14.47	15:18
11-09-2018	NSE	505,817	283.30	14.33	15:02
11-09-2018	NSE	301,033	284.10	8.55	14:37
11-09-2018	NSE	183,140	285.20	5.22	14:35
11-09-2018	BSE	453,023	283.90	12.86	14:42
10-09-2018	NSE	180,692	289.75	5.24	11:29
06-09-2018	NSE	189,945	299.60	5.69	10:40
05-09-2018	NSE	184,709	294.65	5.44	12:08
04-09-2018	NSE	227,589	299.65	6.82	14:00
04-09-2018	NSE	220,357	301.45	6.64	13:47
04-09-2018	NSE	200,708	304.40	6.11	10:01
04-09-2018	NSE	171,487	304.40	5.22	10:16
04-09-2018	NSE	207,697	304.45	6.32	11:45
04-09-2018	NSE	202,135	304.45	6.15	11:54
04-09-2018	NSE	203,375	304.55	6.19	10:31
04-09-2018	NSE	169,124	304.60	5.15	10:30
04-09-2018	NSE	200,913	304.60	6.12	10:36
04-09-2018	NSE	200,773	304.80	6.12	10:37
04-09-2018	NSE	240,201	304.80	7.32	10:51
04-09-2018	NSE	345,258	305.00	10.53	11:00
04-09-2018	NSE	203,889	305.15	6.22	10:46
04-09-2018	NSE	200,361	305.20	6.12	10:56
04-09-2018	NSE	200,628	305.40	6.13	11:37
04-09-2018	NSE	205,023	305.45	6.26	11:03
04-09-2018	NSE	220,694	305.50	6.74	12:02
04-09-2018	NSE	245,144	305.55	7.49	10:57
04-09-2018	NSE	219,815	305.55	6.72	13:15
04-09-2018	NSE	210,522	305.60	6.43	12:06
04-09-2018	NSE	216,620	305.65	6.62	10:53
04-09-2018	NSE	200,831	305.70	6.14	11:38
04-09-2018	NSE	204,230	305.75	6.24	11:01
04-09-2018	NSE	209,130	305.80	6.4	12:15
04-09-2018	NSE	202,880	305.90	6.21	12:04
04-09-2018	NSE	213,249	306.00	6.53	10:59
04-09-2018	NSE	198,743	306.05	6.08	13:16
04-09-2018	NSE	211,976	306.15	6.49	11:36
04-09-2018	NSE	215,515	306.15	6.6	13:17
04-09-2018	NSE	200,942	306.35	6.16	12:09
04-09-2018	NSE	200,269	306.35	6.14	12:10
04-09-2018	NSE	211,196	306.40	6.47	12:23
04-09-2018	NSE	200,357	306.45	6.14	11:19
04-09-2018	NSE	200,860	306.45	6.16	12:24
04-09-2018	NSE	201,439	306.90	6.18	11:18
30-08-2018	NSE	333,601	307.80	10.27	12:15
29-08-2018	NSE	540,691	306.20	16.56	09:29
28-08-2018	NSE	180,590	303.70	5.48	13:17
27-08-2018	NSE	292,243	306.85	8.97	11:10
27-08-2018	NSE	203,270	308.70	6.27	12:24
23-08-2018	NSE	186,949	301.75	5.64	15:12
23-08-2018	NSE	179,048	301.80	5.4	15:11
21-08-2018	NSE	228,021	305.65	6.97	14:39
21-08-2018	NSE	288,334	307.30	8.86	15:15
14-08-2018	NSE	261,676	293.45	7.68	14:42
14-08-2018	NSE	761,076	295.00	22.45	14:38
14-08-2018	NSE	758,589	295.00	22.38	14:41
14-08-2018	BSE	322,490	295.00	9.51	11:18
10-08-2018	BSE	200,482	310.65	6.23	12:54
10-08-2018	NSE	213,742	301.90	6.45	14:00
10-08-2018	NSE	520,590	304.00	15.83	13:59
10-08-2018	NSE	712,764	306.90	21.87	13:59
10-08-2018	NSE	216,745	311.00	6.74	14:38
10-08-2018	NSE	519,742	313.05	16.27	14:03
10-08-2018	NSE	229,097	314.70	7.21	14:04
10-08-2018	NSE	169,871	314.70	5.35	14:28
10-08-2018	NSE	339,134	314.85	10.68	14:36
10-08-2018	NSE	170,032	316.95	5.39	14:06
10-08-2018	NSE	315,816	317.60	10.03	14:08
10-08-2018	NSE	163,439	318.00	5.2	14:08
10-08-2018	NSE	204,963	318.95	6.54	14:25
10-08-2018	NSE	317,850	320.40	10.18	14:23
10-08-2018	NSE	226,197	320.60	7.25	14:22
10-08-2018	NSE	339,993	321.45	10.93	14:09
10-08-2018	NSE	175,667	322.80	5.67	14:11
10-08-2018	NSE	182,680	323.20	5.9	14:20
10-08-2018	NSE	228,139	324.45	7.4	14:12
10-08-2018	NSE	156,728	325.80	5.11	14:19
09-08-2018	NSE	166,733	313.10	5.22	09:40
09-08-2018	NSE	162,703	318.05	5.17	10:24
09-08-2018	NSE	229,065	318.60	7.3	11:26
08-08-2018	NSE	202,258	306.90	6.21	10:22
08-08-2018	NSE	503,680	306.95	15.46	10:18
07-08-2018	NSE	207,695	305.05	6.34	14:58
07-08-2018	NSE	312,764	307.75	9.63	09:58
06-08-2018	NSE	219,488	306.50	6.73	12:17
06-08-2018	NSE	205,616	307.60	6.32	12:40
06-08-2018	NSE	176,091	308.10	5.43	15:19
06-08-2018	NSE	214,955	308.30	6.63	15:14
06-08-2018	NSE	310,804	309.20	9.61	13:40
06-08-2018	NSE	234,827	310.00	7.28	13:49
03-08-2018	BSE	660,145	294.80	19.46	09:38
02-08-2018	NSE	233,656	294.00	6.87	15:13
01-08-2018	NSE	255,206	289.80	7.4	13:58
01-08-2018	NSE	204,036	291.00	5.94	11:58
01-08-2018	NSE	259,776	291.20	7.56	11:52
01-08-2018	NSE	216,615	294.05	6.37	15:02
31-07-2018	NSE	249,583	292.00	7.29	13:11
31-07-2018	NSE	266,802	292.05	7.79	13:11
30-07-2018	NSE	302,764	297.20	9	14:52
30-07-2018	NSE	317,019	297.25	9.42	14:51
30-07-2018	NSE	233,779	299.35	7	13:13
27-07-2018	NSE	301,747	290.50	8.77	12:07
26-07-2018	NSE	200,903	270.25	5.43	14:28
23-07-2018	NSE	200,900	261.00	5.24	12:53
23-07-2018	NSE	301,438	261.25	7.88	11:17
23-07-2018	NSE	351,988	261.40	9.2	10:47
23-07-2018	NSE	200,951	261.55	5.26	11:26
23-07-2018	NSE	203,524	261.55	5.32	13:24
13-07-2018	BSE	1,750,387	258.00	45.16	14:08
11-07-2018	NSE	237,466	259.70	6.17	14:40
11-07-2018	NSE	493,855	259.75	12.83	14:40
03-07-2018	NSE	329,554	258.95	8.53	11:30
29-06-2018	NSE	246,751	258.55	6.38	12:38
28-06-2018	NSE	214,901	261.95	5.63	15:07
26-06-2018	NSE	188,161	268.90	5.06	14:00
20-06-2018	NSE	192,726	271.80	5.24	11:38
19-06-2018	NSE	234,741	272.00	6.38	15:21
18-06-2018	NSE	527,877	277.05	14.62	10:28
14-06-2018	NSE	646,792	282.85	18.29	10:15
14-06-2018	NSE	267,831	286.00	7.66	09:43
14-06-2018	NSE	259,017	286.45	7.42	09:40
14-06-2018	NSE	254,464	286.80	7.3	09:54
14-06-2018	NSE	204,539	287.25	5.88	12:48
12-06-2018	NSE	269,534	275.35	7.42	09:50
12-06-2018	NSE	442,519	275.85	12.21	09:31
07-06-2018	NSE	247,894	269.70	6.69	15:18
30-05-2018	NSE	514,527	262.35	13.5	12:20
28-05-2018	NSE	356,561	272.20	9.71	14:12
23-05-2018	NSE	335,418	260.00	8.72	09:15
23-05-2018	NSE	304,506	263.00	8.01	09:16
23-05-2018	NSE	307,965	266.55	8.21	09:47
23-05-2018	NSE	203,597	267.00	5.44	09:48
22-05-2018	NSE	540,086	246.40	13.31	12:49
22-05-2018	NSE	255,643	248.50	6.35	14:06
22-05-2018	NSE	246,507	250.70	6.18	13:57
22-05-2018	NSE	216,168	252.85	5.47	15:11
22-05-2018	NSE	1,012,453	253.10	25.63	15:18
22-05-2018	NSE	603,158	253.30	15.28	15:19
18-05-2018	BSE	2,148,043	239.20	51.38	15:11
17-05-2018	NSE	239,404	245.90	5.89	12:24
15-05-2018	BSE	2,169,049	246.00	53.36	15:27
11-05-2018	BSE	312,010	248.00	7.74	11:48
11-05-2018	BSE	458,911	250.50	11.5	14:54
11-05-2018	NSE	900,111	249.95	22.5	14:18
09-05-2018	NSE	817,539	246.50	20.15	10:30
09-05-2018	NSE	222,135	248.60	5.52	12:07
08-05-2018	BSE	1,068,817	250.80	26.81	12:32
04-05-2018	NSE	702,005	242.05	16.99	12:08
27-04-2018	NSE	328,131	243.15	7.98	14:41
27-04-2018	NSE	26,166,626	244.10	638.73	14:30
25-04-2018	NSE	9,800,429	237.80	233.05	14:30
23-04-2018	BSE	472,874	243.40	11.51	13:31
23-04-2018	BSE	586,673	243.45	14.28	14:32
20-04-2018	NSE	234,899	239.85	5.63	13:54
20-04-2018	NSE	226,786	240.90	5.46	11:40
19-04-2018	NSE	9,544,627	246.50	235.28	14:30
19-04-2018	NSE	11,909,998	246.95	294.12	14:30
17-04-2018	NSE	250,574	246.80	6.18	12:41
13-04-2018	NSE	362,036	252.10	9.13	10:52
12-04-2018	NSE	15,432,633	253.95	391.91	14:30
10-04-2018	NSE	14,332,176	262.70	376.51	14:30
10-04-2018	BSE	689,331	261.25	18.01	10:52
10-04-2018	BSE	648,000	261.60	16.95	10:36
10-04-2018	BSE	986,624	262.20	25.87	14:28
09-04-2018	NSE	205,419	258.55	5.31	11:23
09-04-2018	NSE	254,312	259.90	6.61	10:20
09-04-2018	NSE	16,181,639	261.70	423.47	14:30
06-04-2018	NSE	12,480,018	254.80	317.99	14:31
06-04-2018	NSE	223,919	256.90	5.75	15:13
06-04-2018	NSE	19,352,457	259.15	501.52	14:30
06-04-2018	BSE	920,636	258.45	23.79	11:39
03-04-2018	BSE	731,523	252.30	18.46	09:49
03-04-2018	NSE	14,741,961	248.95	367	14:30
28-03-2018	NSE	20,640,964	251.80	519.74	14:30
28-03-2018	NSE	217,454	253.05	5.5	11:04
27-03-2018	NSE	23,673,264	244.30	578.34	14:30
27-03-2018	NSE	453,348	244.80	11.1	14:07
27-03-2018	BSE	1,000,423	249.60	24.97	10:43
26-03-2018	BSE	765,434	244.45	18.71	13:41
23-03-2018	NSE	20,302,305	233.75	474.57	14:30
22-03-2018	NSE	19,913,714	243.05	484	14:30
22-03-2018	NSE	218,710	245.00	5.36	11:00
21-03-2018	NSE	15,597,589	248.55	387.68	14:30
20-03-2018	NSE	15,801,260	249.15	393.69	14:30
16-03-2018	NSE	231,319	251.60	5.82	14:19
16-03-2018	NSE	16,344,438	252.70	413.02	14:30
16-03-2018	BSE	250,126	251.00	6.28	14:47
15-03-2018	NSE	227,825	254.55	5.8	11:26
15-03-2018	NSE	13,708,752	255.00	349.57	14:30
15-03-2018	NSE	438,987	256.30	11.25	09:47
14-03-2018	NSE	373,100	250.75	9.36	09:35
13-03-2018	NSE	31,093,257	254.45	791.17	14:30
13-03-2018	NSE	207,089	255.90	5.3	13:54
12-03-2018	NSE	18,175,925	249.00	452.58	14:30
12-03-2018	NSE	220,208	250.00	5.51	14:50
09-03-2018	NSE	234,952	252.10	5.92	11:36
09-03-2018	NSE	16,967,957	254.85	432.43	14:30
08-03-2018	NSE	22,810,029	253.05	577.21	14:30
07-03-2018	NSE	23,624,494	248.30	586.6	14:30
07-03-2018	NSE	261,234	250.55	6.55	10:36
07-03-2018	BSE	415,623	247.40	10.28	14:19
06-03-2018	NSE	15,125,239	260.95	394.69	14:30
05-03-2018	NSE	15,184,218	263.60	400.26	14:30
05-03-2018	NSE	277,093	264.40	7.33	13:36
01-03-2018	NSE	302,417	261.80	7.92	14:12
01-03-2018	NSE	16,623,543	263.25	437.61	14:30
01-03-2018	NSE	18,225,084	267.40	487.34	14:30
28-02-2018	BSE	1,067,735	264.40	28.23	13:03
27-02-2018	NSE	16,900,413	267.80	452.59	14:30
26-02-2018	NSE	11,826,098	275.75	326.1	14:30
23-02-2018	NSE	313,558	275.15	8.63	12:44
23-02-2018	NSE	11,525,517	275.75	317.82	14:30
22-02-2018	NSE	14,720,937	271.80	400.12	14:30
22-02-2018	NSE	218,274	272.55	5.95	14:11
22-02-2018	NSE	1,425,348	272.80	38.88	11:53
21-02-2018	NSE	18,563,111	273.10	506.96	14:30
20-02-2018	NSE	503,211	266.70	13.42	10:46
20-02-2018	NSE	503,787	266.80	13.44	10:26
20-02-2018	NSE	510,275	267.00	13.62	11:13
20-02-2018	NSE	367,807	267.10	9.82	11:32
20-02-2018	NSE	251,095	270.30	6.79	11:52
20-02-2018	NSE	26,021,246	272.30	708.56	14:30
20-02-2018	BSE	500,010	269.20	13.46	09:42
20-02-2018	BSE	331,408	270.90	8.98	13:24
20-02-2018	BSE	2,880,146	271.95	78.33	14:12
19-02-2018	NSE	568,451	261.50	14.86	14:19
19-02-2018	NSE	280,298	268.65	7.53	09:45
16-02-2018	NSE	204,390	271.20	5.54	14:49
16-02-2018	NSE	21,406,953	271.95	582.16	14:30
16-02-2018	BSE	1,286,510	273.05	35.13	12:52
15-02-2018	NSE	21,235,718	277.95	590.25	14:30
14-02-2018	NSE	1,816,473	276.70	50.26	15:03
14-02-2018	NSE	302,792	277.55	8.4	14:33
14-02-2018	NSE	308,207	277.70	8.56	14:34
14-02-2018	NSE	32,243,092	278.25	897.16	14:30
14-02-2018	NSE	241,130	280.10	6.75	14:14
14-02-2018	NSE	1,407,603	281.10	39.57	12:51
14-02-2018	NSE	202,376	281.55	5.7	12:46
12-02-2018	NSE	40,793,125	290.25	1184.02	14:30
12-02-2018	NSE	214,255	290.80	6.23	10:22
12-02-2018	BSE	2,613,016	288.50	75.39	15:43
09-02-2018	NSE	12,031,627	298.75	359.44	14:30
08-02-2018	NSE	15,102,810	299.35	452.1	14:30
07-02-2018	NSE	16,260,061	292.90	476.26	14:30
06-02-2018	NSE	21,909,204	293.90	643.91	14:30
06-02-2018	BSE	450,000	285.00	12.83	10:21
06-02-2018	BSE	2,257,219	286.30	64.62	10:58
06-02-2018	BSE	2,250,000	286.30	64.42	11:06
05-02-2018	NSE	15,828,861	296.80	469.8	14:30
02-02-2018	NSE	179,656	298.10	5.36	10:31
02-02-2018	NSE	19,587,690	298.40	584.5	14:30
01-02-2018	NSE	15,611,564	307.65	480.29	14:30
31-01-2018	NSE	11,269,283	308.75	347.94	14:30
31-01-2018	NSE	174,641	308.90	5.39	14:03
30-01-2018	NSE	20,077,270	313.30	629.02	14:30
29-01-2018	NSE	18,569,504	312.35	580.02	14:30
29-01-2018	NSE	620,536	313.55	19.46	11:22
25-01-2018	NSE	32,812,240	315.95	1036.7	14:30
25-01-2018	NSE	228,062	318.50	7.26	10:57
24-01-2018	NSE	253,865	325.60	8.27	13:38
24-01-2018	NSE	30,368,145	329.30	1000.02	14:30
23-01-2018	NSE	306,706	308.75	9.47	09:43
23-01-2018	NSE	280,751	310.25	8.71	10:13
23-01-2018	NSE	178,030	311.90	5.55	13:00
23-01-2018	NSE	259,258	311.95	8.09	13:16
23-01-2018	NSE	263,431	312.05	8.22	11:37
23-01-2018	NSE	203,973	312.65	6.38	12:23
23-01-2018	NSE	261,397	312.65	8.17	12:33
23-01-2018	NSE	162,102	312.85	5.07	11:50
23-01-2018	NSE	26,119,097	316.00	825.36	14:30
22-01-2018	NSE	10,016,440	306.15	306.65	14:30
19-01-2018	BSE	200,029	306.65	6.13	14:31
19-01-2018	BSE	437,427	307.95	13.47	10:43
18-01-2018	BSE	2,410,125	309.60	74.62	11:28
18-01-2018	BSE	638,107	313.40	20	09:20
18-01-2018	NSE	168,597	307.00	5.18	15:29
18-01-2018	NSE	196,822	309.25	6.09	10:29
18-01-2018	NSE	234,086	309.50	7.24	11:30
18-01-2018	NSE	248,546	311.25	7.74	09:38
18-01-2018	NSE	212,597	313.55	6.67	09:19
17-01-2018	NSE	212,535	301.00	6.4	12:51
17-01-2018	NSE	201,550	301.35	6.07	13:02
17-01-2018	NSE	20,721,269	305.90	633.86	14:30
17-01-2018	BSE	1,644,385	297.80	48.97	10:46
17-01-2018	BSE	2,572,634	302.05	77.71	13:41
16-01-2018	NSE	209,852	299.35	6.28	10:54
16-01-2018	NSE	15,194,604	297.50	452.04	14:30
15-01-2018	NSE	511,994	304.45	15.59	10:10
15-01-2018	NSE	214,259	305.00	6.53	11:28
12-01-2018	NSE	1,002,087	302.55	30.32	14:46
12-01-2018	NSE	1,505,441	303.30	45.66	10:53
11-01-2018	NSE	305,515	301.25	9.2	09:49
11-01-2018	NSE	9,476,324	301.55	285.76	14:30
11-01-2018	NSE	254,706	302.15	7.7	12:58
11-01-2018	NSE	508,145	302.60	15.38	12:37
10-01-2018	NSE	9,845,772	301.10	296.46	14:30
09-01-2018	NSE	175,662	304.40	5.35	13:22
09-01-2018	NSE	11,176,388	305.10	340.99	14:30
08-01-2018	NSE	8,896,012	305.15	271.46	14:31
04-01-2018	NSE	20,631,159	307.15	633.69	14:30
04-01-2018	NSE	20,891,450	307.45	642.31	14:36
04-01-2018	NSE	372,485	309.80	11.54	12:19
04-01-2018	BSE	300,000	307.35	9.22	11:50
03-01-2018	NSE	10,523,256	303.00	318.85	14:30
02-01-2018	NSE	11,728,775	303.00	355.38	14:30
02-01-2018	NSE	249,575	306.60	7.65	09:19
01-01-2018	NSE	207,029	311.55	6.45	10:46
01-01-2018	NSE	202,095	311.60	6.3	10:48
29-12-2017	NSE	8,773,132	309.50	271.53	14:30
29-12-2017	BSE	561,396	310.65	17.44	12:29
28-12-2017	BSE	450,000	312.25	14.05	12:46
28-12-2017	BSE	450,190	315.95	14.22	09:26
28-12-2017	NSE	10,984,500	309.80	340.3	14:30
27-12-2017	NSE	8,089,355	315.60	255.3	14:30
27-12-2017	NSE	287,135	315.95	9.07	15:14
26-12-2017	NSE	5,157,885	317.15	163.58	14:30
22-12-2017	NSE	11,634,941	319.70	371.97	14:30
21-12-2017	NSE	8,122,125	317.20	257.63	14:30
20-12-2017	NSE	276,698	317.75	8.79	14:57
20-12-2017	NSE	6,313,586	318.10	200.84	14:30
19-12-2017	NSE	11,543,609	320.15	369.57	14:30
18-12-2017	NSE	195,245	304.30	5.94	09:20
14-12-2017	NSE	10,965,669	312.80	343.01	14:30
13-12-2017	NSE	12,279,371	316.40	388.52	14:30
12-12-2017	NSE	270,649	315.70	8.54	11:21
11-12-2017	NSE	10,063,425	317.70	319.72	14:30
08-12-2017	NSE	211,573	314.00	6.64	14:33
08-12-2017	NSE	171,036	315.35	5.39	14:18
08-12-2017	BSE	358,818	317.35	11.39	09:17
07-12-2017	NSE	8,554,131	315.20	269.63	14:30
06-12-2017	NSE	289,734	312.10	9.04	14:31
06-12-2017	NSE	231,283	313.90	7.26	10:05
05-12-2017	BSE	456,388	312.40	14.26	10:32
04-12-2017	NSE	11,346,885	312.55	354.65	14:30
30-11-2017	NSE	20,740,450	319.10	661.83	15:12
30-11-2017	NSE	241,289	322.70	7.79	14:02
30-11-2017	NSE	14,607,316	323.50	472.55	14:30
30-11-2017	NSE	154,426	324.95	5.02	10:49
29-11-2017	NSE	186,821	328.30	6.13	15:19
29-11-2017	NSE	7,481,849	329.60	246.6	14:30
29-11-2017	NSE	209,237	330.00	6.9	15:05
29-11-2017	NSE	304,473	332.50	10.12	10:14
28-11-2017	NSE	13,220,582	332.25	439.25	14:30
28-11-2017	NSE	207,850	333.15	6.92	11:22
28-11-2017	NSE	220,943	333.25	7.36	11:23
28-11-2017	NSE	161,425	333.25	5.38	12:33
28-11-2017	NSE	166,949	333.55	5.57	11:45
28-11-2017	BSE	351,245	331.95	11.66	14:53
27-11-2017	NSE	9,818,383	333.55	327.49	14:30
24-11-2017	NSE	7,926,998	333.95	264.72	14:16
24-11-2017	NSE	8,039,755	333.95	268.49	14:23
24-11-2017	NSE	7,633,948	334.00	254.97	14:00
24-11-2017	NSE	7,991,161	334.05	266.94	14:20
24-11-2017	NSE	8,074,959	334.15	269.82	14:25
24-11-2017	NSE	8,069,095	334.20	269.67	14:24
24-11-2017	NSE	8,123,728	334.35	271.62	14:28
24-11-2017	NSE	8,181,448	334.50	273.67	14:30
24-11-2017	NSE	151,588	336.60	5.1	11:21
23-11-2017	NSE	10,321,623	333.75	344.48	14:30
23-11-2017	NSE	10,296,365	333.85	343.74	14:27
23-11-2017	NSE	10,177,934	334.00	339.94	14:20
23-11-2017	NSE	10,223,344	334.00	341.46	14:22
23-11-2017	NSE	10,163,603	334.15	339.62	14:19
23-11-2017	NSE	9,945,046	334.20	332.36	14:08
23-11-2017	NSE	10,146,641	334.40	339.3	14:18
23-11-2017	NSE	10,041,336	334.60	335.98	14:12
23-11-2017	BSE	334,967	334.40	11.2	12:28
22-11-2017	NSE	196,247	327.20	6.42	10:13
21-11-2017	NSE	10,984,619	330.70	363.26	14:29
21-11-2017	NSE	11,018,120	330.70	364.37	14:30
21-11-2017	NSE	10,753,201	331.10	356.04	14:26
21-11-2017	NSE	10,604,100	331.45	351.47	14:22
21-11-2017	NSE	10,589,785	331.50	351.05	14:21
21-11-2017	NSE	186,492	332.00	6.19	14:13
21-11-2017	NSE	213,667	332.15	7.1	14:12
21-11-2017	NSE	9,405,756	332.55	312.79	14:01
21-11-2017	NSE	9,388,912	332.65	312.32	14:00
20-11-2017	NSE	9,501,072	334.40	317.72	14:01
20-11-2017	NSE	9,626,126	334.40	321.9	14:09
20-11-2017	NSE	9,617,586	334.50	321.71	14:08
20-11-2017	NSE	9,465,121	334.75	316.84	14:00
20-11-2017	NSE	9,872,443	334.75	330.48	14:18
20-11-2017	NSE	9,884,815	334.75	330.89	14:19
20-11-2017	NSE	9,900,834	334.75	331.43	14:21
20-11-2017	NSE	10,160,468	334.95	340.32	14:27
20-11-2017	NSE	10,177,884	334.95	340.91	14:28
20-11-2017	NSE	10,133,677	335.05	339.53	14:26
20-11-2017	NSE	10,219,607	335.10	342.46	14:29
20-11-2017	NSE	10,282,028	335.55	345.01	14:30
17-11-2017	NSE	21,962,881	339.25	745.09	14:30
17-11-2017	NSE	21,838,930	340.05	742.63	14:29
17-11-2017	NSE	21,430,433	340.55	729.81	14:15
17-11-2017	NSE	21,761,809	340.60	741.21	14:27
17-11-2017	NSE	21,727,853	340.65	740.16	14:24
17-11-2017	NSE	21,732,763	340.65	740.33	14:25
17-11-2017	NSE	203,777	340.75	6.94	11:13
17-11-2017	NSE	20,906,619	340.75	712.39	14:00
17-11-2017	NSE	21,058,608	340.80	717.68	14:05
17-11-2017	NSE	156,204	344.20	5.38	09:15
16-11-2017	NSE	17,180,344	331.20	569.01	14:20
16-11-2017	NSE	17,461,981	331.25	578.43	14:28
16-11-2017	NSE	17,493,038	331.35	579.63	14:29
16-11-2017	NSE	17,436,217	331.50	578.01	14:27
16-11-2017	NSE	17,503,557	331.55	580.33	14:30
16-11-2017	NSE	15,944,732	331.65	528.81	14:00
16-11-2017	NSE	16,615,135	331.65	551.04	14:09
16-11-2017	NSE	17,338,885	331.75	575.22	14:24
16-11-2017	NSE	17,382,623	331.80	576.76	14:25
16-11-2017	NSE	16,941,580	332.00	562.46	14:15
15-11-2017	NSE	13,883,477	323.00	448.44	14:30
15-11-2017	NSE	13,829,094	323.40	447.23	14:29
15-11-2017	NSE	13,291,225	324.15	430.84	14:26
15-11-2017	NSE	13,528,316	324.35	438.79	14:27
15-11-2017	NSE	12,178,247	325.10	395.91	14:21
15-11-2017	NSE	11,707,267	326.00	381.66	14:15
15-11-2017	NSE	11,855,389	326.00	386.49	14:19
15-11-2017	NSE	11,759,147	326.10	383.47	14:17
15-11-2017	NSE	11,339,368	326.35	370.06	14:12
15-11-2017	NSE	11,238,828	326.75	367.23	14:10
15-11-2017	NSE	11,165,400	327.20	365.33	14:09
15-11-2017	NSE	11,141,582	327.30	364.66	14:08
15-11-2017	NSE	10,890,687	328.40	357.65	14:00
14-11-2017	NSE	20,448,823	328.20	671.13	14:30
14-11-2017	NSE	19,953,741	328.25	654.98	14:18
14-11-2017	NSE	20,140,356	328.25	661.11	14:21
14-11-2017	NSE	20,426,389	328.25	670.5	14:29
14-11-2017	NSE	20,226,272	328.30	664.03	14:24
14-11-2017	NSE	20,336,052	328.30	667.63	14:27
14-11-2017	NSE	20,406,082	328.30	669.93	14:28
14-11-2017	NSE	169,559	328.40	5.57	14:17
14-11-2017	NSE	20,204,375	328.40	663.51	14:23
14-11-2017	NSE	18,008,915	328.65	591.86	14:00
14-11-2017	NSE	156,672	328.95	5.15	13:55
14-11-2017	NSE	512,667	329.00	16.87	13:38
14-11-2017	NSE	19,281,726	329.00	634.37	14:10
14-11-2017	NSE	156,407	329.50	5.15	14:09
14-11-2017	NSE	389,481	329.75	12.84	13:27
14-11-2017	NSE	168,447	329.90	5.56	12:59
14-11-2017	NSE	158,699	330.00	5.24	11:56
13-11-2017	NSE	193,975	335.15	6.5	14:01
13-11-2017	NSE	32,278,378	335.25	1082.13	14:20
13-11-2017	NSE	32,615,342	335.40	1093.92	14:29
13-11-2017	NSE	32,340,774	335.65	1085.52	14:21
13-11-2017	NSE	32,361,877	335.75	1086.55	14:22
13-11-2017	NSE	32,404,394	335.75	1087.98	14:23
13-11-2017	NSE	32,639,023	335.80	1096.02	14:30
13-11-2017	NSE	32,006,409	335.85	1074.94	14:14
13-11-2017	NSE	30,526,825	336.30	1026.62	14:00
13-11-2017	BSE	4,492,549	337.60	151.67	12:52
13-11-2017	BSE	160,825	338.40	5.44	12:56
10-11-2017	NSE	471,268	311.75	14.69	12:47
10-11-2017	NSE	175,618	319.25	5.61	10:49
10-11-2017	NSE	266,450	320.30	8.53	12:56
10-11-2017	NSE	156,884	321.30	5.04	12:58
10-11-2017	NSE	177,582	321.95	5.72	13:06
10-11-2017	NSE	176,326	325.45	5.74	13:10
10-11-2017	NSE	210,736	329.00	6.93	13:24
10-11-2017	NSE	157,882	329.50	5.2	14:32
10-11-2017	NSE	213,938	329.70	7.05	13:27
10-11-2017	NSE	213,548	329.80	7.04	13:40
10-11-2017	NSE	250,024	330.50	8.26	14:15
10-11-2017	NSE	67,180,283	331.00	2223.67	14:28
10-11-2017	NSE	67,398,351	331.35	2233.24	14:30
10-11-2017	NSE	66,831,646	331.80	2217.47	14:26
10-11-2017	NSE	66,338,057	331.90	2201.76	14:24
10-11-2017	NSE	65,824,080	332.50	2188.65	14:21
10-11-2017	NSE	63,597,632	333.55	2121.3	14:12
10-11-2017	NSE	63,402,300	334.00	2117.64	14:10
10-11-2017	NSE	60,932,385	334.40	2037.58	14:00
10-11-2017	NSE	155,257	334.85	5.2	13:47
10-11-2017	NSE	167,819	337.70	5.67	13:53
09-11-2017	NSE	178,201	308.30	5.49	12:26
09-11-2017	NSE	16,480,331	310.10	511.06	14:18
09-11-2017	NSE	16,684,217	310.70	518.38	14:27
09-11-2017	NSE	16,707,532	310.70	519.1	14:28
09-11-2017	NSE	16,030,814	310.75	498.16	14:00
09-11-2017	NSE	16,752,513	310.85	520.75	14:30
08-11-2017	NSE	12,288,430	311.55	382.85	14:19
08-11-2017	NSE	12,639,594	311.60	393.85	14:24
08-11-2017	NSE	12,699,190	311.85	396.02	14:26
08-11-2017	NSE	12,753,119	312.10	398.02	14:28
08-11-2017	NSE	12,668,315	312.15	395.44	14:25
08-11-2017	NSE	12,829,924	312.25	400.61	14:30
08-11-2017	NSE	12,468,235	312.30	389.38	14:22
08-11-2017	NSE	12,798,858	312.35	399.77	14:29
08-11-2017	NSE	11,704,173	312.90	366.22	14:16
08-11-2017	NSE	11,275,913	313.85	353.89	14:07
08-11-2017	NSE	11,001,190	315.20	346.76	14:00
08-11-2017	BSE	200,000	313.80	6.28	10:59
07-11-2017	NSE	15,564,693	317.10	493.56	14:30
07-11-2017	NSE	15,519,862	317.40	492.6	14:29
07-11-2017	NSE	15,422,214	317.95	490.35	14:28
07-11-2017	NSE	15,236,110	318.25	484.89	14:27
07-11-2017	NSE	14,559,502	319.35	464.96	14:23
07-11-2017	NSE	14,215,593	319.85	454.69	14:19
07-11-2017	NSE	13,852,193	320.50	443.96	14:14
07-11-2017	NSE	13,949,297	320.50	447.07	14:17
07-11-2017	NSE	13,914,546	320.75	446.31	14:16
07-11-2017	NSE	13,718,131	320.80	440.08	14:11
07-11-2017	NSE	13,396,320	321.65	430.89	14:04
07-11-2017	NSE	187,867	322.20	6.05	12:48
07-11-2017	NSE	13,303,973	322.35	428.85	14:00
03-11-2017	NSE	17,634,797	318.10	560.96	14:26
03-11-2017	NSE	17,902,467	318.30	569.84	14:30
03-11-2017	NSE	17,067,696	318.40	543.44	14:17
03-11-2017	NSE	17,885,715	318.45	569.57	14:29
03-11-2017	NSE	17,852,098	318.60	568.77	14:28
03-11-2017	NSE	17,496,865	318.70	557.63	14:24
03-11-2017	NSE	17,415,815	319.00	555.56	14:22
03-11-2017	NSE	16,161,887	320.10	517.34	14:06
03-11-2017	NSE	15,854,362	320.55	508.21	14:00
03-11-2017	NSE	16,120,425	320.70	516.98	14:05
02-11-2017	NSE	18,828,011	315.85	594.68	14:03
02-11-2017	NSE	18,758,851	315.95	592.69	14:00
02-11-2017	NSE	18,811,652	316.00	594.45	14:02
02-11-2017	NSE	19,440,447	316.30	614.9	14:28
02-11-2017	NSE	19,451,880	316.30	615.26	14:30
02-11-2017	NSE	19,444,665	316.35	615.13	14:29
02-11-2017	NSE	19,067,577	316.40	603.3	14:11
02-11-2017	NSE	19,398,315	316.45	613.86	14:25
02-11-2017	NSE	19,424,354	316.45	614.68	14:27
02-11-2017	NSE	19,375,597	316.55	613.33	14:24
02-11-2017	NSE	19,347,345	316.60	612.54	14:21
02-11-2017	NSE	19,349,701	316.60	612.61	14:22
01-11-2017	NSE	27,127,706	316.80	859.41	14:29
01-11-2017	NSE	27,153,875	316.80	860.23	14:30
01-11-2017	NSE	25,883,791	316.90	820.26	14:00
01-11-2017	NSE	27,072,143	316.90	857.92	14:28
01-11-2017	NSE	26,746,951	316.95	847.74	14:19
01-11-2017	NSE	27,039,563	317.00	857.15	14:27
01-11-2017	NSE	26,834,261	317.20	851.18	14:21
01-11-2017	NSE	26,957,947	317.35	855.51	14:25
01-11-2017	NSE	170,972	317.60	5.43	11:53
01-11-2017	NSE	26,615,595	317.70	845.58	14:16
01-11-2017	NSE	26,426,809	317.80	839.84	14:09
01-11-2017	NSE	26,616,345	317.80	845.87	14:16
01-11-2017	NSE	34,823,423	320.15	1114.87	15:29
31-10-2017	NSE	12,616,686	306.00	386.07	14:00
31-10-2017	NSE	13,226,454	306.00	404.73	14:26
31-10-2017	NSE	12,632,439	306.05	386.62	14:01
31-10-2017	NSE	12,891,265	306.10	394.6	14:11
31-10-2017	NSE	13,060,820	306.20	399.92	14:19
31-10-2017	NSE	13,148,419	306.25	402.67	14:24
31-10-2017	NSE	13,347,908	306.25	408.78	14:30
31-10-2017	NSE	13,271,490	306.35	406.57	14:28
30-10-2017	NSE	23,281,937	311.30	724.77	14:26
30-10-2017	NSE	23,339,813	311.65	727.39	14:27
30-10-2017	NSE	23,092,398	311.80	720.02	14:25
30-10-2017	NSE	23,392,701	311.85	729.5	14:29
30-10-2017	NSE	22,132,076	312.85	692.4	14:14
30-10-2017	NSE	21,858,488	312.95	684.06	14:05
30-10-2017	NSE	21,648,480	313.00	677.6	14:00
30-10-2017	NSE	22,060,612	313.00	690.5	14:13
30-10-2017	NSE	23,572,979	313.05	737.95	14:30
30-10-2017	NSE	212,414	314.10	6.67	12:22
30-10-2017	BSE	871,264	314.95	27.44	11:02
27-10-2017	BSE	523,683	318.95	16.7	09:23
27-10-2017	NSE	21,651,839	313.20	678.14	14:30
27-10-2017	NSE	21,492,896	313.60	674.02	14:29
27-10-2017	NSE	21,400,200	313.90	671.75	14:27
27-10-2017	NSE	21,410,241	314.05	672.39	14:28
27-10-2017	NSE	21,181,610	314.25	665.63	14:24
27-10-2017	NSE	20,991,573	314.65	660.5	14:23
27-10-2017	NSE	19,555,514	315.10	616.19	14:00
27-10-2017	NSE	20,182,816	315.55	636.87	14:08
27-10-2017	NSE	20,227,130	315.75	638.67	14:09
27-10-2017	NSE	20,764,671	315.75	655.64	14:17
27-10-2017	NSE	20,799,090	315.75	656.73	14:18
27-10-2017	NSE	19,954,602	315.90	630.37	14:04
27-10-2017	NSE	20,107,377	315.90	635.19	14:06
27-10-2017	NSE	20,406,597	315.90	644.64	14:13
27-10-2017	NSE	20,606,879	316.00	651.18	14:14
27-10-2017	NSE	20,667,947	316.00	653.11	14:15
26-10-2017	NSE	94,471,975	319.70	3020.27	14:30
26-10-2017	NSE	88,966,223	324.40	2886.06	14:01
26-10-2017	NSE	88,909,885	324.65	2886.46	14:00
26-10-2017	NSE	162,435	329.90	5.36	09:52
26-10-2017	NSE	228,210	333.60	7.61	09:16
26-10-2017	NSE	163,683	335.85	5.5	09:19
26-10-2017	NSE	164,567	336.75	5.54	09:17
26-10-2017	NSE	219,011	338.05	7.4	09:20
26-10-2017	NSE	298,942	340.30	10.17	09:21
26-10-2017	NSE	230,965	344.25	7.95	09:26
26-10-2017	NSE	147,456	345.30	5.09	09:22
26-10-2017	NSE	299,240	345.90	10.35	09:27
26-10-2017	NSE	276,046	348.00	9.61	09:23
26-10-2017	NSE	145,041	350.00	5.08	09:24
26-10-2017	BSE	6,007,907	325.00	195.26	13:02
25-10-2017	NSE	178,001	300.80	5.35	09:20
25-10-2017	NSE	308,768	301.55	9.31	09:21
25-10-2017	NSE	225,029	301.80	6.79	09:19
25-10-2017	NSE	233,846	302.10	7.06	09:22
25-10-2017	NSE	320,583	302.60	9.7	09:57
25-10-2017	NSE	403,630	303.10	12.23	09:23
25-10-2017	NSE	492,225	304.30	14.98	10:00
25-10-2017	NSE	164,773	305.10	5.03	09:33
25-10-2017	NSE	195,112	305.30	5.96	09:16
25-10-2017	NSE	239,056	305.30	7.3	09:17
25-10-2017	NSE	308,377	305.50	9.42	09:43
25-10-2017	NSE	208,537	305.65	6.37	09:18
25-10-2017	NSE	419,968	306.10	12.86	09:24
25-10-2017	NSE	186,907	309.90	5.79	11:02
25-10-2017	NSE	248,806	309.95	7.71	09:26
25-10-2017	NSE	205,474	310.00	6.37	09:29
25-10-2017	NSE	239,302	310.00	7.42	09:32
25-10-2017	NSE	229,127	310.20	7.11	09:31
25-10-2017	NSE	260,988	310.40	8.1	11:06
25-10-2017	NSE	551,210	311.75	17.18	11:31
25-10-2017	NSE	321,327	313.00	10.06	09:27
25-10-2017	NSE	195,394	313.05	6.12	09:30
25-10-2017	NSE	213,212	314.85	6.71	11:21
25-10-2017	NSE	235,353	315.00	7.41	09:28
25-10-2017	NSE	257,771	315.30	8.13	12:44
25-10-2017	NSE	471,845	315.35	14.88	11:22
25-10-2017	NSE	306,763	315.55	9.68	12:49
25-10-2017	NSE	347,922	315.70	10.98	12:00
25-10-2017	NSE	182,320	317.25	5.78	12:50
25-10-2017	NSE	404,349	318.30	12.87	12:57
25-10-2017	NSE	231,625	319.60	7.4	13:15
25-10-2017	NSE	176,968	319.95	5.66	12:58
25-10-2017	NSE	227,619,224	321.90	7327.06	14:00
25-10-2017	NSE	233,045,926	322.30	7511.07	14:20
25-10-2017	NSE	235,563,050	322.70	7601.62	14:30
25-10-2017	NSE	192,232	323.75	6.22	14:31
25-10-2017	NSE	189,006	324.95	6.14	15:15
25-10-2017	NSE	178,359	325.40	5.8	14:54
25-10-2017	NSE	179,208	325.75	5.84	14:58
25-10-2017	NSE	196,243	295.65	5.8	09:15
25-10-2017	NSE	338,412	298.05	10.09	10:13
24-10-2017	NSE	11,709,914	252.35	295.5	14:00
24-10-2017	NSE	361,955	253.00	9.16	12:33
24-10-2017	NSE	13,261,379	254.95	338.1	14:30
18-10-2017	NSE	310,519	245.00	7.61	10:13
18-10-2017	NSE	253,529	245.10	6.21	10:12
18-10-2017	BSE	435,703	245.10	10.68	11:04
12-10-2017	NSE	261,182	252.30	6.59	09:46
10-10-2017	NSE	200,337	256.35	5.14	11:33
10-10-2017	NSE	490,282	257.00	12.6	15:26
05-10-2017	NSE	208,914	250.80	5.24	10:09
05-10-2017	NSE	360,274	251.95	9.08	15:25
04-10-2017	NSE	502,911	252.00	12.67	11:16
28-09-2017	NSE	254,816	252.20	6.43	15:04
28-09-2017	NSE	224,934	253.00	5.69	15:19
27-09-2017	NSE	222,604	250.05	5.57	15:15
25-09-2017	NSE	223,765	255.00	5.71	09:35
25-09-2017	NSE	290,811	258.50	7.52	09:27
25-09-2017	NSE	268,121	258.95	6.94	09:23
25-09-2017	NSE	364,383	259.10	9.44	09:20
25-09-2017	NSE	203,476	259.90	5.29	14:56
20-09-2017	NSE	411,556	268.65	11.06	09:45
19-09-2017	NSE	268,111	268.45	7.2	11:12
19-09-2017	NSE	508,788	269.85	13.73	09:24
18-09-2017	NSE	207,497	269.80	5.6	15:28
18-09-2017	NSE	353,654	269.85	9.54	13:12
18-09-2017	NSE	220,451	270.30	5.96	15:27
18-09-2017	NSE	311,369	270.55	8.42	15:07
18-09-2017	NSE	204,726	270.60	5.54	15:07
18-09-2017	NSE	189,991	271.95	5.17	11:11
18-09-2017	NSE	185,527	273.60	5.08	09:18
15-09-2017	NSE	840,556	271.15	22.79	15:27
15-09-2017	NSE	185,737	271.25	5.04	15:21
13-09-2017	NSE	197,419	275.70	5.44	14:14
11-09-2017	NSE	199,026	270.00	5.37	13:59
11-09-2017	NSE	196,038	270.00	5.29	14:22
08-09-2017	NSE	1,104,959	274.55	30.34	10:24
07-09-2017	NSE	355,304	273.40	9.71	09:42
07-09-2017	NSE	557,633	274.60	15.31	14:26
07-09-2017	NSE	263,658	274.95	7.25	14:25
07-09-2017	NSE	241,556	275.00	6.64	09:27
06-09-2017	NSE	181,981	275.95	5.02	09:28
05-09-2017	NSE	256,417	277.00	7.1	12:47
05-09-2017	NSE	252,042	278.35	7.02	12:00
05-09-2017	NSE	251,092	278.40	6.99	11:05
04-09-2017	NSE	230,870	277.30	6.4	09:19
01-09-2017	NSE	258,356	278.10	7.18	09:18
01-09-2017	NSE	226,029	280.00	6.33	10:35
31-08-2017	NSE	215,526	275.15	5.93	12:07
31-08-2017	NSE	502,726	275.95	13.87	12:52
24-08-2017	NSE	215,875	278.10	6	10:30
24-08-2017	NSE	402,455	278.80	11.22	12:56
24-08-2017	NSE	362,421	278.85	10.11	12:59
23-08-2017	NSE	347,205	275.40	9.56	09:21
18-08-2017	NSE	506,223	278.15	14.08	11:17
16-08-2017	NSE	188,624	279.50	5.27	11:46
14-08-2017	NSE	319,723	278.00	8.89	09:16
14-08-2017	NSE	215,844	279.00	6.02	09:25
11-08-2017	NSE	210,210	277.75	5.84	14:57
11-08-2017	NSE	252,262	278.55	7.03	14:46
11-08-2017	NSE	199,219	278.80	5.55	13:35
11-08-2017	NSE	238,011	280.25	6.67	14:19
11-08-2017	NSE	511,913	281.15	14.39	15:11
11-08-2017	NSE	223,863	283.95	6.36	14:04
11-08-2017	NSE	245,254	284.65	6.98	13:16
11-08-2017	NSE	199,431	285.05	5.68	13:24
11-08-2017	NSE	216,472	285.65	6.18	13:11
11-08-2017	NSE	197,395	285.85	5.64	13:10
11-08-2017	NSE	286,131	286.95	8.21	13:28
11-08-2017	NSE	174,613	287.50	5.02	13:09
11-08-2017	NSE	204,719	288.95	5.92	13:07
11-08-2017	NSE	175,510	289.30	5.08	13:15
11-08-2017	NSE	178,870	290.15	5.19	13:18
11-08-2017	NSE	217,414	290.25	6.31	13:08
11-08-2017	NSE	484,105	291.05	14.09	13:03
11-08-2017	NSE	206,934	292.70	6.06	13:05
11-08-2017	NSE	362,574	293.25	10.63	13:04
11-08-2017	NSE	608,539	293.75	17.88	09:19
11-08-2017	NSE	238,817	294.00	7.02	09:26
11-08-2017	NSE	168,212	300.50	5.05	11:48
11-08-2017	NSE	203,078	300.95	6.11	12:04
11-08-2017	NSE	166,879	301.25	5.03	12:06
10-08-2017	NSE	285,011	300.90	8.58	09:20
10-08-2017	NSE	184,515	301.00	5.55	09:15
09-08-2017	NSE	314,764	303.40	9.55	15:09
09-08-2017	NSE	206,973	304.40	6.3	15:00
08-08-2017	NSE	604,467	304.50	18.41	13:00
08-08-2017	NSE	401,262	304.65	12.22	12:42
04-08-2017	NSE	238,780	304.70	7.28	14:22
04-08-2017	BSE	334,091	300.85	10.05	10:46
04-08-2017	BSE	335,307	301.00	10.09	10:47
04-08-2017	BSE	360,564	301.05	10.85	11:01
04-08-2017	BSE	362,551	301.05	10.91	11:03
04-08-2017	BSE	363,766	301.05	10.95	11:04
04-08-2017	BSE	364,909	301.10	10.99	11:05
04-08-2017	BSE	380,588	301.10	11.46	11:26
04-08-2017	BSE	380,986	301.10	11.47	11:27
04-08-2017	BSE	357,316	301.15	10.76	10:58
04-08-2017	BSE	198,828	301.20	5.99	09:56
04-08-2017	BSE	200,925	301.20	6.05	09:59
04-08-2017	BSE	329,501	301.20	9.92	10:45
04-08-2017	BSE	388,799	301.20	11.71	11:28
04-08-2017	BSE	406,080	301.20	12.23	11:29
04-08-2017	BSE	174,176	301.25	5.25	09:41
04-08-2017	BSE	197,584	301.25	5.95	09:54
04-08-2017	BSE	197,862	301.25	5.96	09:55
04-08-2017	BSE	343,801	301.25	10.36	10:50
04-08-2017	BSE	361,386	301.25	10.89	11:02
04-08-2017	BSE	351,878	301.30	10.6	10:53
04-08-2017	BSE	359,325	301.30	10.83	11:00
04-08-2017	BSE	411,667	301.30	12.4	11:30
04-08-2017	BSE	201,554	301.35	6.07	10:00
04-08-2017	BSE	344,206	301.35	10.37	10:51
04-08-2017	BSE	366,004	301.35	11.03	11:06
04-08-2017	BSE	378,309	301.35	11.4	11:25
04-08-2017	BSE	196,262	301.40	5.92	09:53
04-08-2017	BSE	199,794	301.40	6.02	09:57
04-08-2017	BSE	200,133	301.40	6.03	09:58
04-08-2017	BSE	342,584	301.40	10.33	10:49
04-08-2017	BSE	354,987	301.40	10.7	10:54
04-08-2017	BSE	355,042	301.40	10.7	10:55
04-08-2017	BSE	366,072	301.40	11.03	11:07
04-08-2017	BSE	180,304	301.45	5.44	09:43
04-08-2017	BSE	184,326	301.45	5.56	09:45
04-08-2017	BSE	191,129	301.45	5.76	09:51
04-08-2017	BSE	358,157	301.45	10.8	10:59
04-08-2017	BSE	366,722	301.45	11.05	11:09
04-08-2017	BSE	188,521	301.50	5.68	09:48
04-08-2017	BSE	192,376	301.50	5.8	09:52
04-08-2017	BSE	325,998	301.50	9.83	10:41
04-08-2017	BSE	339,207	301.50	10.23	10:48
04-08-2017	BSE	349,121	301.50	10.53	10:52
04-08-2017	BSE	356,428	301.50	10.75	10:57
04-08-2017	BSE	366,569	301.50	11.05	11:08
04-08-2017	BSE	377,582	301.50	11.38	11:24
04-08-2017	BSE	484,063	301.50	14.59	11:51
04-08-2017	BSE	484,249	301.50	14.6	11:52
04-08-2017	BSE	324,688	301.55	9.79	10:40
04-08-2017	BSE	328,633	301.55	9.91	10:44
04-08-2017	BSE	182,445	301.60	5.5	09:44
04-08-2017	BSE	187,667	301.60	5.66	09:47
04-08-2017	BSE	324,174	301.60	9.78	10:38
04-08-2017	BSE	355,769	301.60	10.73	10:56
04-08-2017	BSE	368,018	301.60	11.1	11:11
04-08-2017	BSE	369,478	301.60	11.14	11:12
04-08-2017	BSE	377,322	301.60	11.38	11:23
04-08-2017	BSE	481,660	301.60	14.53	11:49
04-08-2017	BSE	483,974	301.60	14.6	11:50
04-08-2017	BSE	484,990	301.60	14.63	11:53
04-08-2017	BSE	491,669	301.60	14.83	12:05
04-08-2017	BSE	185,531	301.65	5.6	09:46
04-08-2017	BSE	189,478	301.65	5.72	09:49
04-08-2017	BSE	324,383	301.65	9.79	10:39
04-08-2017	BSE	367,387	301.65	11.08	11:10
04-08-2017	BSE	481,131	301.65	14.51	11:47
04-08-2017	BSE	485,820	301.65	14.65	11:57
04-08-2017	BSE	491,869	301.65	14.84	12:06
04-08-2017	BSE	176,271	301.70	5.32	09:42
04-08-2017	BSE	370,010	301.70	11.16	11:13
04-08-2017	BSE	425,662	301.70	12.84	11:31
04-08-2017	BSE	479,832	301.70	14.48	11:45
04-08-2017	BSE	481,477	301.70	14.53	11:48
04-08-2017	BSE	491,294	301.70	14.82	12:04
04-08-2017	BSE	190,339	301.75	5.74	09:50
04-08-2017	BSE	327,351	301.75	9.88	10:43
04-08-2017	BSE	376,907	301.75	11.37	11:22
04-08-2017	BSE	479,479	301.75	14.47	11:43
04-08-2017	BSE	485,500	301.75	14.65	11:54
04-08-2017	BSE	491,901	301.75	14.84	12:07
04-08-2017	BSE	498,673	301.75	15.05	12:19
04-08-2017	BSE	498,721	301.75	15.05	12:20
04-08-2017	BSE	498,847	301.75	15.05	12:21
04-08-2017	BSE	498,952	301.75	15.06	12:22
04-08-2017	BSE	499,412	301.75	15.07	12:26
04-08-2017	BSE	320,727	301.80	9.68	10:34
04-08-2017	BSE	320,951	301.80	9.69	10:35
04-08-2017	BSE	327,240	301.80	9.88	10:42
04-08-2017	BSE	471,546	301.80	14.23	11:35
04-08-2017	BSE	479,584	301.80	14.47	11:44
04-08-2017	BSE	480,236	301.80	14.49	11:46
04-08-2017	BSE	492,046	301.80	14.85	12:08
04-08-2017	BSE	498,611	301.80	15.05	12:18
04-08-2017	BSE	472,273	301.85	14.26	11:37
04-08-2017	BSE	488,568	301.85	14.75	12:01
04-08-2017	BSE	496,546	301.85	14.99	12:17
04-08-2017	BSE	499,027	301.85	15.06	12:23
04-08-2017	BSE	319,101	301.90	9.63	10:33
04-08-2017	BSE	322,739	301.90	9.74	10:37
04-08-2017	BSE	371,033	301.90	11.2	11:14
04-08-2017	BSE	371,395	301.90	11.21	11:16
04-08-2017	BSE	485,580	301.90	14.66	11:56
04-08-2017	BSE	499,512	301.90	15.08	12:27
04-08-2017	BSE	485,515	301.95	14.66	11:55
04-08-2017	BSE	489,074	301.95	14.77	12:02
04-08-2017	BSE	490,394	301.95	14.81	12:03
04-08-2017	BSE	492,863	301.95	14.88	12:10
04-08-2017	BSE	495,296	301.95	14.96	12:14
04-08-2017	BSE	496,431	301.95	14.99	12:16
04-08-2017	BSE	499,347	301.95	15.08	12:24
04-08-2017	BSE	371,229	302.00	11.21	11:15
04-08-2017	BSE	371,806	302.00	11.23	11:17
04-08-2017	BSE	439,881	302.00	13.28	11:32
04-08-2017	BSE	475,597	302.00	14.36	11:39
04-08-2017	BSE	477,290	302.00	14.41	11:42
04-08-2017	BSE	488,368	302.00	14.75	11:59
04-08-2017	BSE	492,685	302.00	14.88	12:09
04-08-2017	BSE	496,086	302.00	14.98	12:15
04-08-2017	BSE	499,388	302.00	15.08	12:25
04-08-2017	BSE	322,323	302.05	9.74	10:36
04-08-2017	BSE	465,687	302.05	14.07	11:34
04-08-2017	BSE	471,871	302.05	14.25	11:36
04-08-2017	BSE	472,435	302.05	14.27	11:38
04-08-2017	BSE	487,293	302.05	14.72	11:58
04-08-2017	BSE	488,413	302.05	14.75	12:00
04-08-2017	BSE	503,200	302.05	15.2	12:31
04-08-2017	BSE	280,796	302.10	8.48	10:10
04-08-2017	BSE	290,261	302.10	8.77	10:19
04-08-2017	BSE	375,691	302.10	11.35	11:19
04-08-2017	BSE	375,691	302.10	11.35	11:20
04-08-2017	BSE	376,041	302.10	11.36	11:21
04-08-2017	BSE	476,792	302.10	14.4	11:40
04-08-2017	BSE	494,724	302.10	14.95	12:12
04-08-2017	BSE	501,755	302.10	15.16	12:29
04-08-2017	BSE	219,920	302.15	6.64	10:02
04-08-2017	BSE	294,339	302.15	8.89	10:24
04-08-2017	BSE	477,240	302.15	14.42	11:41
04-08-2017	BSE	495,032	302.15	14.96	12:13
04-08-2017	BSE	289,516	302.20	8.75	10:17
04-08-2017	BSE	289,646	302.20	8.75	10:18
04-08-2017	BSE	305,919	302.20	9.24	10:32
04-08-2017	BSE	460,304	302.20	13.91	11:33
04-08-2017	BSE	494,164	302.20	14.93	12:11
04-08-2017	BSE	511,185	302.20	15.45	12:34
04-08-2017	BSE	293,545	302.25	8.87	10:22
04-08-2017	BSE	293,977	302.25	8.89	10:23
04-08-2017	BSE	281,969	302.30	8.52	10:11
04-08-2017	BSE	284,081	302.30	8.59	10:13
04-08-2017	BSE	289,106	302.30	8.74	10:16
04-08-2017	BSE	305,144	302.30	9.22	10:31
04-08-2017	BSE	373,519	302.30	11.29	11:18
04-08-2017	BSE	501,501	302.30	15.16	12:28
04-08-2017	BSE	502,925	302.30	15.2	12:30
04-08-2017	BSE	284,726	302.35	8.61	10:14
04-08-2017	BSE	290,943	302.35	8.8	10:20
04-08-2017	BSE	294,938	302.35	8.92	10:25
04-08-2017	BSE	503,485	302.35	15.22	12:32
04-08-2017	BSE	506,684	302.35	15.32	12:33
04-08-2017	BSE	266,967	302.40	8.07	10:09
04-08-2017	BSE	293,473	302.40	8.87	10:21
04-08-2017	BSE	304,236	302.40	9.2	10:30
04-08-2017	BSE	296,079	302.45	8.95	10:27
04-08-2017	BSE	511,661	302.45	15.48	12:35
04-08-2017	BSE	218,253	302.50	6.6	10:01
04-08-2017	BSE	282,667	302.50	8.55	10:12
04-08-2017	BSE	286,575	302.50	8.67	10:15
04-08-2017	BSE	295,544	302.50	8.94	10:26
04-08-2017	BSE	296,260	302.50	8.96	10:28
04-08-2017	BSE	243,441	302.70	7.37	10:06
04-08-2017	BSE	303,543	302.75	9.19	10:29
04-08-2017	BSE	255,972	302.80	7.75	10:08
04-08-2017	BSE	228,078	302.85	6.91	10:03
04-08-2017	BSE	236,024	302.90	7.15	10:04
04-08-2017	BSE	240,100	303.00	7.28	10:05
04-08-2017	BSE	249,585	303.20	7.57	10:07
04-08-2017	BSE	532,264	303.25	16.14	12:36
04-08-2017	BSE	555,638	303.30	16.85	12:40
04-08-2017	BSE	553,076	303.45	16.78	12:39
04-08-2017	BSE	543,410	303.50	16.49	12:37
04-08-2017	BSE	549,116	303.50	16.67	12:38
03-08-2017	NSE	249,792	302.00	7.54	10:07
03-08-2017	NSE	201,796	302.95	6.11	10:54
02-08-2017	NSE	374,739	308.00	11.54	13:31
01-08-2017	NSE	261,755	308.30	8.07	13:11
31-07-2017	NSE	182,135	303.05	5.52	11:17
31-07-2017	NSE	246,715	304.90	7.52	11:21
31-07-2017	NSE	211,567	305.50	6.46	11:21
31-07-2017	NSE	248,590	306.65	7.62	11:24
31-07-2017	NSE	202,146	308.30	6.23	11:28
31-07-2017	NSE	222,046	309.20	6.87	11:35
31-07-2017	NSE	214,524	309.25	6.63	11:29
31-07-2017	NSE	170,243	310.00	5.28	11:58
31-07-2017	NSE	247,357	310.05	7.67	11:36
31-07-2017	NSE	180,754	310.20	5.61	12:39
31-07-2017	NSE	186,644	312.00	5.82	12:09
31-07-2017	NSE	194,083	312.20	6.06	12:30
31-07-2017	NSE	264,805	312.30	8.27	15:15
31-07-2017	NSE	169,076	313.35	5.3	15:22
31-07-2017	BSE	201,042	308.45	6.2	11:33
27-07-2017	BSE	880,565	297.15	26.17	13:28
27-07-2017	NSE	173,214	297.90	5.16	15:04
26-07-2017	NSE	248,654	296.85	7.38	09:17
26-07-2017	NSE	353,758	296.85	10.5	12:49
26-07-2017	NSE	261,154	297.70	7.77	11:19
26-07-2017	NSE	254,084	298.25	7.58	10:09
25-07-2017	NSE	177,858	295.40	5.25	09:29
25-07-2017	NSE	490,086	295.80	14.5	15:09
25-07-2017	NSE	384,893	296.55	11.41	09:18
18-07-2017	BSE	666,099	291.35	19.41	15:05
13-07-2017	NSE	207,846	288.95	6.01	10:00
10-07-2017	NSE	230,260	286.70	6.6	14:07
30-06-2017	NSE	311,336	269.95	8.4	09:22
29-06-2017	NSE	196,513	271.90	5.34	15:16
29-06-2017	NSE	217,356	272.05	5.91	15:18
29-06-2017	NSE	209,694	272.05	5.7	15:19
29-06-2017	NSE	336,759	278.35	9.37	09:19
27-06-2017	NSE	211,430	280.05	5.92	09:48
27-06-2017	NSE	192,551	281.30	5.42	11:41
27-06-2017	NSE	208,179	283.00	5.89	09:44
27-06-2017	NSE	198,097	283.70	5.62	09:41
27-06-2017	NSE	196,908	284.10	5.59	09:32
27-06-2017	NSE	1,871,512	284.25	53.2	09:29
23-06-2017	NSE	231,440	295.00	6.83	09:34
22-06-2017	NSE	309,435	293.15	9.07	11:41
22-06-2017	NSE	224,094	293.45	6.58	15:01
22-06-2017	NSE	342,932	294.00	10.08	11:42
22-06-2017	NSE	171,145	294.00	5.03	15:04
22-06-2017	BSE	237,424	291.90	6.93	09:40
21-06-2017	BSE	1,006,036	291.00	29.28	10:12
21-06-2017	BSE	669,280	291.50	19.51	10:15
21-06-2017	NSE	267,778	291.05	7.79	11:27
20-06-2017	NSE	296,921	287.95	8.55	10:16
20-06-2017	NSE	603,528	289.25	17.46	11:25
20-06-2017	NSE	484,111	289.85	14.03	11:26
16-06-2017	NSE	184,929	285.05	5.27	11:06
16-06-2017	NSE	519,870	285.75	14.86	14:05
16-06-2017	NSE	229,573	286.00	6.57	11:57
16-06-2017	BSE	462,189	284.05	13.13	10:52
15-06-2017	NSE	202,510	282.55	5.72	14:36
15-06-2017	NSE	181,569	283.30	5.14	11:50
15-06-2017	NSE	300,160	284.45	8.54	14:43
15-06-2017	NSE	248,289	284.60	7.07	14:49
15-06-2017	NSE	422,270	284.90	12.03	14:41
15-06-2017	NSE	184,569	285.05	5.26	14:43
14-06-2017	NSE	713,018	285.35	20.35	14:59
09-06-2017	BSE	483,000	287.75	13.9	14:49
07-06-2017	NSE	239,157	290.50	6.95	14:30
06-06-2017	NSE	237,640	288.00	6.84	13:55
06-06-2017	NSE	240,511	292.00	7.02	09:15
30-05-2017	NSE	205,408	285.65	5.87	09:50
29-05-2017	NSE	348,008	290.00	10.09	09:20
29-05-2017	NSE	263,149	290.10	7.63	09:25
29-05-2017	NSE	277,943	290.25	8.07	09:43
29-05-2017	NSE	178,583	290.30	5.18	09:46
26-05-2017	NSE	184,498	288.50	5.32	09:15
25-05-2017	NSE	181,701	285.35	5.18	09:48
24-05-2017	NSE	344,371	284.45	9.8	12:57
24-05-2017	NSE	176,399	286.00	5.05	12:25
22-05-2017	NSE	289,664	293.70	8.51	14:37
22-05-2017	NSE	223,032	295.00	6.58	13:46
22-05-2017	NSE	221,711	296.70	6.58	13:13
22-05-2017	NSE	251,866	297.60	7.5	11:57
22-05-2017	NSE	169,450	300.85	5.1	10:35
22-05-2017	NSE	238,840	302.00	7.21	10:27
22-05-2017	NSE	206,949	302.90	6.27	09:49
22-05-2017	NSE	234,951	306.55	7.2	09:23
19-05-2017	NSE	178,792	304.10	5.44	12:15
19-05-2017	NSE	176,984	304.80	5.39	12:16
19-05-2017	NSE	187,471	305.35	5.72	12:10
19-05-2017	NSE	455,168	305.90	13.92	12:09
19-05-2017	NSE	233,193	306.10	7.14	11:31
19-05-2017	NSE	183,083	307.05	5.62	09:25
19-05-2017	NSE	424,194	307.40	13.04	09:22
19-05-2017	NSE	183,027	307.70	5.63	12:11
19-05-2017	NSE	162,625	308.15	5.01	09:42
19-05-2017	NSE	179,791	308.90	5.55	14:05
19-05-2017	NSE	224,808	309.25	6.95	13:15
19-05-2017	NSE	233,815	309.85	7.24	12:23
19-05-2017	NSE	242,684	310.20	7.53	12:45
19-05-2017	NSE	275,260	310.90	8.56	12:47
19-05-2017	NSE	184,132	312.35	5.75	12:49
19-05-2017	NSE	338,433	313.85	10.62	12:56
19-05-2017	NSE	182,102	313.85	5.72	12:57
19-05-2017	NSE	163,765	314.50	5.15	12:58
19-05-2017	NSE	237,118	314.70	7.46	13:00
19-05-2017	NSE	240,581	315.25	7.58	12:59
16-05-2017	BSE	300,000	306.80	9.2	15:06
16-05-2017	BSE	300,276	306.80	9.21	15:08
16-05-2017	BSE	300,228	306.90	9.21	15:07
16-05-2017	BSE	300,331	306.90	9.22	15:09
11-05-2017	BSE	315,335	296.20	9.34	14:22
11-05-2017	NSE	413,095	297.00	12.27	15:09
11-05-2017	NSE	321,591	297.60	9.57	14:46
09-05-2017	NSE	198,645	296.85	5.9	09:38
09-05-2017	NSE	271,890	297.25	8.08	09:36
09-05-2017	NSE	442,600	298.65	13.22	09:21
09-05-2017	NSE	313,317	298.75	9.36	09:28
05-05-2017	NSE	181,798	297.10	5.4	13:12
05-05-2017	NSE	240,542	301.00	7.24	09:15
05-05-2017	NSE	221,223	301.00	6.66	09:38
05-05-2017	NSE	366,619	301.00	11.04	09:45
05-05-2017	NSE	254,445	303.20	7.71	11:12
04-05-2017	NSE	180,454	299.00	5.4	14:55
04-05-2017	NSE	223,738	298.50	6.68	14:54
24-04-2017	NSE	304,744	284.50	8.67	12:34
21-04-2017	NSE	181,405	282.20	5.12	15:42
20-04-2017	NSE	292,729	285.70	8.36	11:18
19-04-2017	NSE	246,312	283.15	6.97	15:18
19-04-2017	NSE	239,779	284.35	6.82	15:07
18-04-2017	NSE	487,512	292.35	14.25	09:22
18-04-2017	NSE	178,358	293.25	5.23	09:44
18-04-2017	NSE	211,802	295.10	6.25	10:05
17-04-2017	NSE	442,407	290.20	12.84	15:25
13-04-2017	NSE	462,532	290.60	13.44	15:15
13-04-2017	NSE	181,336	291.85	5.29	09:48
12-04-2017	NSE	193,923	290.20	5.63	14:33
12-04-2017	NSE	204,825	291.25	5.97	10:47
12-04-2017	NSE	195,898	291.50	5.71	10:31
12-04-2017	NSE	1,032,303	291.55	30.1	11:01
12-04-2017	NSE	182,504	291.60	5.32	10:20
11-04-2017	NSE	197,677	290.90	5.75	11:01
11-04-2017	NSE	213,420	292.10	6.23	12:58
06-04-2017	NSE	230,902	291.70	6.74	15:26
06-04-2017	NSE	199,477	293.50	5.85	14:50
06-04-2017	NSE	1,907,891	293.60	56.02	15:11
05-04-2017	NSE	521,369	290.00	15.12	09:31
05-04-2017	NSE	304,454	291.10	8.86	09:53
05-04-2017	NSE	719,384	291.50	20.97	09:20
05-04-2017	NSE	185,089	291.65	5.4	09:22
05-04-2017	NSE	261,246	293.50	7.67	11:40
05-04-2017	NSE	274,510	294.10	8.07	11:43
05-04-2017	NSE	431,648	296.45	12.8	14:22
31-03-2017	NSE	504,275	288.80	14.56	09:24
31-03-2017	NSE	287,597	289.90	8.34	09:31
31-03-2017	NSE	265,993	291.60	7.76	09:37
31-03-2017	NSE	241,836	291.90	7.06	09:41
31-03-2017	NSE	176,220	292.20	5.15	09:38
31-03-2017	BSE	264,879	290.50	7.69	10:31
29-03-2017	BSE	225,692	285.60	6.45	10:42
29-03-2017	BSE	1,119,018	287.45	32.17	11:26
29-03-2017	BSE	3,805,792	287.60	109.45	12:03
29-03-2017	NSE	202,654	285.00	5.78	09:52
29-03-2017	NSE	5,493,223	285.45	156.8	10:21
29-03-2017	NSE	261,417	286.25	7.48	10:58
29-03-2017	NSE	234,120	288.75	6.76	14:15
28-03-2017	NSE	6,505,524	280.25	182.32	11:10
28-03-2017	BSE	3,154,125	279.80	88.25	10:20
27-03-2017	NSE	182,556	280.20	5.12	09:39
24-03-2017	NSE	196,234	278.85	5.47	14:00
21-03-2017	NSE	450,274	274.40	12.36	09:24
21-03-2017	NSE	306,174	275.75	8.44	09:35
20-03-2017	BSE	7,491,495	272.30	203.99	11:49
17-03-2017	BSE	258,000	276.15	7.12	11:08
17-03-2017	NSE	208,688	274.80	5.73	13:41
17-03-2017	NSE	190,145	278.20	5.29	09:28
16-03-2017	BSE	1,810,186	279.30	50.56	09:28
14-03-2017	NSE	261,697	277.25	7.26	11:14
10-03-2017	BSE	266,780	270.60	7.22	14:14
10-03-2017	BSE	300,664	270.75	8.14	14:12
10-03-2017	BSE	300,000	270.75	8.12	14:13
10-03-2017	BSE	300,200	270.95	8.13	14:11
09-03-2017	BSE	250,000	271.20	6.78	12:15
07-03-2017	NSE	222,471	267.30	5.95	12:10
07-03-2017	NSE	252,511	268.30	6.77	10:08
06-03-2017	NSE	187,685	267.45	5.02	11:30
02-03-2017	NSE	223,826	269.95	6.04	14:39
02-03-2017	NSE	186,532	271.10	5.06	12:38
02-03-2017	NSE	247,885	272.00	6.74	11:55
23-02-2017	BSE	356,562	271.70	9.69	11:50
22-02-2017	NSE	232,812	270.80	6.3	09:28
17-02-2017	NSE	203,087	270.10	5.49	13:24
16-02-2017	NSE	205,520	274.20	5.64	09:15
14-02-2017	NSE	198,966	269.05	5.35	15:25
13-02-2017	NSE	302,110	271.65	8.21	14:01
10-02-2017	NSE	216,878	276.90	6.01	13:28
10-02-2017	NSE	251,650	277.90	6.99	13:27
10-02-2017	NSE	348,568	278.45	9.71	13:02
10-02-2017	NSE	385,662	278.65	10.75	13:03
10-02-2017	NSE	236,033	278.90	6.58	09:27
10-02-2017	NSE	220,888	279.20	6.17	09:48
10-02-2017	NSE	256,860	280.00	7.19	14:00
10-02-2017	NSE	190,631	280.00	5.34	14:39
10-02-2017	NSE	250,910	280.70	7.04	13:10
10-02-2017	NSE	193,455	281.20	5.44	12:56
10-02-2017	NSE	219,776	281.45	6.19	13:10
10-02-2017	NSE	394,671	282.75	11.16	12:57
09-02-2017	BSE	200,100	274.00	5.48	10:57
08-02-2017	NSE	207,650	273.90	5.69	14:30
08-02-2017	NSE	343,105	274.05	9.4	14:29
06-02-2017	NSE	293,641	279.70	8.21	13:04
03-02-2017	NSE	376,962	274.90	10.36	09:19
03-02-2017	NSE	271,808	276.75	7.52	13:01
03-02-2017	NSE	1,735,235	277.00	48.07	09:35
03-02-2017	BSE	500,000	275.50	13.78	12:11
03-02-2017	BSE	200,000	276.25	5.53	09:49
02-02-2017	BSE	1,037,467	271.60	28.18	13:30
02-02-2017	BSE	209,780	272.65	5.72	13:33
02-02-2017	NSE	1,167,495	271.75	31.73	09:18
01-02-2017	NSE	204,389	264.20	5.4	10:06
01-02-2017	NSE	202,265	268.65	5.43	13:06
01-02-2017	NSE	208,706	269.65	5.63	13:07
01-02-2017	NSE	247,382	270.00	6.68	15:02
27-01-2017	NSE	451,333	263.95	11.91	10:55
27-01-2017	NSE	349,932	264.10	9.24	11:07
25-01-2017	NSE	215,026	254.95	5.48	09:28
25-01-2017	NSE	204,073	255.00	5.2	11:46
25-01-2017	NSE	206,622	255.05	5.27	09:22
25-01-2017	NSE	202,071	255.10	5.15	11:37
25-01-2017	NSE	1,091,666	260.05	28.39	15:25
25-01-2017	BSE	220,587	256.35	5.65	13:01
24-01-2017	NSE	228,172	255.05	5.82	15:05
24-01-2017	NSE	485,935	255.35	12.41	14:51
24-01-2017	NSE	222,328	255.35	5.68	14:55
24-01-2017	NSE	224,733	255.65	5.75	14:46
24-01-2017	NSE	279,104	255.70	7.14	14:35
24-01-2017	NSE	208,288	255.90	5.33	14:31
20-01-2017	NSE	280,502	253.30	7.11	13:55
20-01-2017	NSE	265,465	255.55	6.78	12:58
19-01-2017	NSE	217,818	258.85	5.64	14:17
19-01-2017	NSE	195,261	258.85	5.05	14:18
19-01-2017	NSE	205,309	258.90	5.32	14:25
19-01-2017	NSE	206,174	259.05	5.34	14:44
19-01-2017	NSE	364,253	259.25	9.44	14:07
19-01-2017	NSE	208,577	259.95	5.42	13:35
19-01-2017	NSE	228,538	260.25	5.95	13:29
19-01-2017	NSE	506,435	260.25	13.18	13:32
17-01-2017	NSE	473,488	255.55	12.1	12:12
17-01-2017	NSE	245,963	256.30	6.3	15:15
17-01-2017	NSE	340,446	256.45	8.73	12:55
17-01-2017	NSE	221,196	257.00	5.68	13:11
17-01-2017	NSE	735,342	257.75	18.95	09:40
17-01-2017	NSE	213,159	258.20	5.5	10:12
16-01-2017	NSE	202,748	252.30	5.12	09:41
16-01-2017	NSE	561,352	253.30	14.22	11:29
16-01-2017	NSE	260,730	254.55	6.64	14:42
16-01-2017	NSE	835,604	254.80	21.29	14:13
16-01-2017	NSE	610,894	255.25	15.59	15:02
16-01-2017	NSE	209,299	255.30	5.34	15:05
16-01-2017	NSE	408,886	255.90	10.46	15:12
13-01-2017	NSE	209,871	251.60	5.28	12:05
11-01-2017	NSE	379,956	250.65	9.52	09:55
11-01-2017	NSE	828,087	250.90	20.78	12:01
11-01-2017	NSE	299,297	250.90	7.51	12:32
11-01-2017	NSE	394,484	251.00	9.9	12:10
11-01-2017	NSE	210,612	251.95	5.31	15:20
11-01-2017	NSE	289,707	252.60	7.32	14:32
11-01-2017	NSE	262,431	252.70	6.63	15:01
10-01-2017	NSE	209,776	246.85	5.18	12:08
10-01-2017	NSE	578,602	248.10	14.36	15:17
10-01-2017	NSE	252,691	248.80	6.29	15:26
09-01-2017	NSE	242,875	247.25	6.01	09:28
05-01-2017	NSE	291,982	245.30	7.16	11:54
04-01-2017	NSE	206,676	242.60	5.01	15:17
03-01-2017	NSE	1,154,806	243.65	28.14	13:28
02-01-2017	NSE	231,887	243.30	5.64	15:17
02-01-2017	NSE	644,992	248.35	16.02	09:29
29-12-2016	NSE	355,147	247.55	8.79	15:29
29-12-2016	NSE	218,328	248.25	5.42	10:47
28-12-2016	NSE	554,605	247.50	13.73	15:19
22-12-2016	BSE	397,876	250.65	9.97	11:06
16-12-2016	NSE	315,927	264.55	8.36	12:43
12-12-2016	NSE	237,052	265.75	6.3	13:51
07-12-2016	NSE	217,126	257.40	5.59	14:30
21-11-2016	NSE	318,141	261.20	8.31	13:54
15-11-2016	BSE	933,065	274.65	25.63	13:01
15-11-2016	BSE	260,535	276.90	7.21	13:31
15-11-2016	BSE	200,000	279.00	5.58	11:07
11-11-2016	NSE	200,654	274.80	5.51	12:47
11-11-2016	NSE	272,008	277.70	7.55	12:24
10-11-2016	NSE	450,294	279.05	12.57	11:28
10-11-2016	NSE	234,695	280.80	6.59	14:52
09-11-2016	NSE	300,902	247.00	7.43	11:29
09-11-2016	NSE	269,373	247.35	6.66	11:36
24-10-2016	BSE	773,537	259.90	20.1	09:30
20-10-2016	NSE	199,853	260.20	5.2	11:41
18-10-2016	NSE	247,576	254.35	6.3	12:45
18-10-2016	NSE	238,546	254.40	6.07	13:01
18-10-2016	NSE	251,426	254.50	6.4	13:06
18-10-2016	NSE	271,721	254.50	6.92	13:11
18-10-2016	NSE	252,244	254.55	6.42	13:16
18-10-2016	NSE	311,210	254.65	7.92	10:02
18-10-2016	NSE	199,297	257.40	5.13	15:02
04-10-2016	NSE	225,777	257.85	5.82	14:30
28-09-2016	NSE	202,711	253.75	5.14	12:18
28-09-2016	BSE	250,000	254.30	6.36	13:06
26-09-2016	BSE	1,554,000	253.45	39.39	09:39
07-09-2016	BSE	353,150	266.60	9.41	11:36
07-09-2016	BSE	350,003	267.40	9.36	12:42
06-09-2016	NSE	369,429	258.55	9.55	13:01
06-09-2016	NSE	409,147	259.00	10.6	13:13
06-09-2016	NSE	305,039	259.00	7.9	13:38
30-08-2016	NSE	291,880	252.40	7.37	14:35
29-08-2016	BSE	1,649,600	245.30	40.46	12:38
26-08-2016	NSE	210,605	246.65	5.19	15:15
26-08-2016	NSE	209,009	246.65	5.16	15:28
26-08-2016	NSE	217,499	246.80	5.37	15:20
25-08-2016	NSE	270,237	249.50	6.74	15:13
23-08-2016	NSE	298,786	252.00	7.53	10:31
23-08-2016	NSE	233,862	255.60	5.98	15:21
19-08-2016	NSE	299,163	255.20	7.63	12:50
19-08-2016	NSE	258,157	257.60	6.65	14:02
16-08-2016	NSE	286,028	246.20	7.04	14:33
16-08-2016	BSE	322,848	244.70	7.9	09:22
12-08-2016	NSE	247,287	229.40	5.67	11:02
12-08-2016	NSE	324,949	230.35	7.49	12:30
12-08-2016	NSE	279,188	237.60	6.63	12:37
12-08-2016	NSE	301,522	240.90	7.26	12:41
12-08-2016	NSE	239,254	243.25	5.82	12:46
10-08-2016	NSE	224,224	231.75	5.2	13:53
08-08-2016	NSE	1,039,081	232.90	24.2	14:52
08-08-2016	NSE	215,217	234.30	5.04	10:23
05-08-2016	NSE	233,455	232.30	5.42	13:06
03-08-2016	BSE	419,119	227.70	9.54	14:39
01-08-2016	NSE	503,024	226.95	11.42	14:38
01-08-2016	NSE	253,160	227.15	5.75	14:48
01-08-2016	NSE	1,026,873	227.15	23.33	14:54
01-08-2016	NSE	1,029,252	227.15	23.38	15:05
28-07-2016	NSE	391,048	232.95	9.11	12:11
28-07-2016	NSE	473,537	234.10	11.09	12:18
27-07-2016	NSE	247,475	227.35	5.63	12:12
26-07-2016	NSE	233,614	226.30	5.29	15:10
21-07-2016	NSE	299,405	226.85	6.79	14:57
21-07-2016	NSE	666,970	228.60	15.25	12:45
20-07-2016	NSE	278,795	231.95	6.47	15:15
14-07-2016	NSE	423,863	232.15	9.84	13:08
11-07-2016	NSE	423,682	225.00	9.53	14:53
30-06-2016	NSE	638,051	219.40	14	15:23
30-06-2016	NSE	333,464	219.90	7.33	15:24
27-06-2016	NSE	631,059	217.10	13.7	12:49
24-06-2016	NSE	276,584	205.10	5.67	10:03
24-06-2016	BSE	818,838	204.15	16.72	12:30
23-06-2016	NSE	347,187	215.95	7.5	13:05
23-06-2016	NSE	239,736	217.55	5.22	14:43
20-06-2016	NSE	308,639	215.50	6.65	12:48
17-06-2016	NSE	281,416	213.15	6	14:25
17-06-2016	NSE	242,671	213.85	5.19	14:21
16-06-2016	NSE	282,177	213.40	6.02	11:53
16-06-2016	NSE	320,712	214.25	6.87	11:52
16-06-2016	NSE	272,335	215.60	5.87	10:59
16-06-2016	NSE	431,094	216.95	9.35	09:51
15-06-2016	NSE	370,648	213.05	7.9	13:58
15-06-2016	NSE	315,456	214.80	6.78	14:03
14-06-2016	NSE	250,754	206.25	5.17	10:02
14-06-2016	NSE	260,581	206.55	5.38	14:43
10-06-2016	NSE	247,367	205.35	5.08	15:17
10-06-2016	NSE	289,201	208.25	6.02	12:57
09-06-2016	NSE	370,421	208.70	7.73	14:14
07-06-2016	NSE	300,194	205.25	6.16	12:41
07-06-2016	NSE	418,844	206.10	8.63	13:40
07-06-2016	NSE	316,686	207.15	6.56	13:54
07-06-2016	NSE	256,017	208.00	5.33	14:04
07-06-2016	NSE	241,038	208.25	5.02	14:06
07-06-2016	NSE	251,132	209.00	5.25	14:59
07-06-2016	NSE	259,371	210.00	5.45	15:12
07-06-2016	NSE	318,409	210.15	6.69	15:12
06-06-2016	NSE	295,773	200.30	5.92	10:43
03-06-2016	NSE	650,342	195.85	12.74	14:56
01-06-2016	NSE	293,668	198.65	5.83	14:32
01-06-2016	NSE	251,546	199.85	5.03	13:59
01-06-2016	NSE	524,083	201.40	10.56	13:28
31-05-2016	NSE	262,222	196.90	5.16	09:48
30-05-2016	NSE	359,371	200.00	7.19	13:32
27-05-2016	NSE	340,961	199.75	6.81	15:22
27-05-2016	NSE	276,589	201.60	5.58	15:25
27-05-2016	NSE	371,360	183.65	6.82	13:30
27-05-2016	NSE	329,041	190.30	6.26	15:09
27-05-2016	NSE	261,168	194.60	5.08	15:16
25-05-2016	NSE	296,467	172.80	5.12	10:44
25-05-2016	NSE	364,374	174.30	6.35	11:56
20-05-2016	NSE	314,068	174.40	5.48	11:20
19-05-2016	NSE	305,703	175.70	5.37	12:41
19-05-2016	NSE	333,585	176.80	5.9	11:04
13-05-2016	NSE	289,725	185.60	5.38	10:17
12-05-2016	NSE	386,791	185.70	7.18	10:29
09-05-2016	NSE	366,596	188.25	6.9	14:25
05-05-2016	NSE	342,164	182.30	6.24	14:13
04-05-2016	NSE	314,574	180.20	5.67	14:09
04-05-2016	NSE	494,035	180.35	8.91	14:01
29-04-2016	NSE	472,331	189.75	8.96	12:23
28-04-2016	BSE	300,000	192.45	5.77	15:09
27-04-2016	NSE	746,075	196.75	14.68	14:12
25-04-2016	NSE	306,938	197.75	6.07	13:32
25-04-2016	NSE	320,396	198.85	6.37	11:45
22-04-2016	NSE	261,089	198.05	5.17	12:04
22-04-2016	NSE	288,356	200.25	5.77	12:59
22-04-2016	NSE	418,423	196.30	8.21	11:43
20-04-2016	NSE	392,869	185.65	7.29	11:07
12-04-2016	NSE	298,331	190.15	5.67	12:57
11-04-2016	NSE	315,663	187.20	5.91	14:58
05-04-2016	NSE	370,817	185.80	6.89	14:09
05-04-2016	NSE	451,247	191.25	8.63	11:00
04-04-2016	NSE	266,254	193.60	5.15	11:43
30-03-2016	NSE	351,958	193.10	6.8	12:22
30-03-2016	NSE	345,340	195.25	6.74	13:03
30-03-2016	NSE	412,134	197.65	8.15	14:47
22-03-2016	NSE	275,608	197.25	5.44	10:57
18-03-2016	NSE	313,848	189.15	5.94	12:42
18-03-2016	NSE	344,402	190.80	6.57	15:01
16-03-2016	NSE	378,385	185.30	7.01	09:22
16-03-2016	NSE	517,323	185.65	9.6	09:24
10-03-2016	NSE	284,175	180.00	5.12	12:43
08-03-2016	NSE	288,059	181.50	5.23	13:50
08-03-2016	NSE	376,272	182.65	6.87	13:38
04-03-2016	NSE	278,225	187.95	5.23	14:14
02-03-2016	NSE	285,359	178.20	5.09	09:24
02-03-2016	NSE	510,877	179.40	9.17	14:35
01-03-2016	NSE	426,796	159.30	6.8	13:34
24-02-2016	NSE	381,330	160.15	6.11	13:19
23-02-2016	NSE	590,235	158.50	9.36	15:40
23-02-2016	NSE	512,911	158.65	8.14	13:11
23-02-2016	NSE	831,018	161.20	13.4	12:38
15-02-2016	NSE	372,798	167.65	6.25	13:03
11-02-2016	NSE	419,232	159.20	6.67	13:05
11-02-2016	NSE	313,446	162.15	5.08	10:32
11-02-2016	NSE	472,219	164.10	7.75	13:06
05-02-2016	NSE	505,959	166.00	8.4	13:14
05-02-2016	NSE	361,350	166.90	6.03	12:52
05-02-2016	NSE	466,737	168.15	7.85	15:13
04-02-2016	NSE	320,288	160.90	5.15	14:50
04-02-2016	NSE	399,949	164.60	6.58	13:17
02-02-2016	NSE	522,812	176.35	9.22	12:02
01-02-2016	NSE	416,271	174.80	7.28	12:31
25-01-2016	NSE	374,801	186.05	6.97	11:09
22-01-2016	NSE	405,276	183.15	7.42	10:56
20-01-2016	NSE	366,851	172.50	6.33	13:46
19-01-2016	NSE	871,046	185.75	16.18	12:52
19-01-2016	NSE	385,841	187.20	7.22	12:24
18-01-2016	NSE	433,750	186.90	8.11	13:48
15-01-2016	NSE	424,325	191.45	8.12	13:46
15-01-2016	NSE	336,342	194.80	6.55	10:03
12-01-2016	NSE	293,351	198.85	5.83	15:12
05-01-2016	NSE	395,264	220.05	8.7	09:29
04-01-2016	NSE	296,007	222.85	6.6	11:40
23-12-2015	NSE	250,520	230.25	5.77	14:22
18-12-2015	NSE	407,463	226.30	9.22	15:11
11-12-2015	NSE	320,310	228.95	7.33	12:23
03-12-2015	NSE	209,204	240.85	5.04	15:06
02-12-2015	NSE	258,502	244.35	6.32	10:36
01-12-2015	BSE	873,409	249.05	21.75	15:24
30-11-2015	NSE	367,511	248.55	9.13	15:28
27-11-2015	NSE	280,131	245.75	6.88	11:47
27-11-2015	NSE	316,764	249.30	7.9	14:26
20-11-2015	NSE	209,758	248.80	5.22	11:20
16-11-2015	NSE	337,245	248.45	8.38	15:18
05-11-2015	NSE	223,788	233.55	5.23	15:01
21-10-2015	NSE	216,624	249.70	5.41	15:15
16-10-2015	NSE	278,343	253.95	7.07	15:16
05-10-2015	NSE	4,007,696	239.65	96.04	12:35
29-09-2015	NSE	225,491	234.20	5.28	10:29
18-09-2015	NSE	234,764	241.00	5.66	15:27
31-08-2015	NSE	389,639	247.15	9.63	14:25
18-08-2015	NSE	257,456	281.55	7.25	12:05
17-08-2015	NSE	210,892	280.35	5.91	12:26
13-08-2015	NSE	819,605	259.70	21.29	14:46
13-08-2015	NSE	384,175	259.80	9.98	14:46
13-08-2015	NSE	204,049	261.10	5.33	13:41
12-08-2015	NSE	210,935	258.20	5.45	14:19
12-08-2015	NSE	1,201,884	260.30	31.29	13:59
12-08-2015	NSE	256,051	263.00	6.73	12:35
12-08-2015	NSE	251,877	263.25	6.63	11:23
12-08-2015	NSE	255,100	263.50	6.72	11:37
12-08-2015	NSE	264,554	264.05	6.99	11:08
11-08-2015	NSE	281,937	280.80	7.92	12:30
11-08-2015	NSE	199,670	281.45	5.62	12:30
11-08-2015	NSE	220,123	283.85	6.25	12:30
11-08-2015	NSE	180,593	289.15	5.22	12:29
07-08-2015	NSE	178,688	285.15	5.1	10:23
06-08-2015	NSE	998,505	285.00	28.46	11:42
06-08-2015	NSE	232,744	288.00	6.7	13:35
06-08-2015	NSE	512,183	288.05	14.75	13:35
06-08-2015	NSE	405,703	288.30	11.7	14:06
04-08-2015	NSE	328,018	277.40	9.1	11:00
04-08-2015	NSE	229,889	285.30	6.56	13:50
31-07-2015	BSE	336,632	264.80	8.91	12:12
22-07-2015	NSE	3,193,558	264.35	84.42	12:08
07-07-2015	NSE	7,128,210	272.10	193.96	12:46
30-06-2015	NSE	201,496	259.45	5.23	10:09
30-06-2015	BSE	200,000	260.55	5.21	11:15
30-06-2015	BSE	301,000	261.20	7.86	10:37
29-06-2015	BSE	370,000	256.00	9.47	11:05
29-06-2015	BSE	370,016	259.20	9.59	14:34
26-06-2015	NSE	551,744	262.80	14.5	12:00
26-06-2015	NSE	1,010,319	262.90	26.56	11:47
04-06-2015	NSE	1,027,001	255.10	26.2	13:23
03-06-2015	NSE	201,384	257.00	5.18	12:57
03-06-2015	NSE	201,857	257.10	5.19	12:52
02-06-2015	NSE	345,081	272.60	9.41	10:43
29-05-2015	BSE	186,356	280.05	5.22	09:56
22-05-2015	NSE	315,939	292.65	9.25	12:33
22-05-2015	NSE	170,785	300.00	5.12	13:14
13-05-2015	BSE	239,000	269.70	6.45	12:34
27-04-2015	NSE	507,164	268.70	13.63	12:27
20-04-2015	NSE	206,211	291.40	6.01	11:40
20-04-2015	NSE	200,716	292.40	5.87	09:28
16-04-2015	NSE	308,548	287.80	8.88	11:17
01-04-2015	NSE	2,189,362	272.10	59.57	14:56
19-03-2015	NSE	220,888	281.40	6.22	15:18
12-03-2015	NSE	236,871	287.20	6.8	12:57
05-03-2015	NSE	487,127	294.75	14.36	11:05
04-03-2015	NSE	884,720	296.95	26.27	14:50
03-03-2015	NSE	1,066,560	301.75	32.18	14:56
28-02-2015	NSE	250,461	299.90	7.51	11:41
28-02-2015	NSE	4,642,874	301.55	140.01	15:18
20-02-2015	NSE	229,376	305.85	7.02	13:16
19-02-2015	NSE	186,179	301.75	5.62	11:00
19-02-2015	NSE	268,083	303.60	8.14	10:11
13-02-2015	NSE	247,497	303.75	7.52	13:18
13-02-2015	NSE	184,257	304.45	5.61	14:26
13-02-2015	NSE	196,731	294.90	5.8	12:01
30-01-2015	NSE	206,320	323.80	6.68	11:15
21-01-2015	NSE	178,488	322.65	5.76	09:33
21-01-2015	NSE	206,622	324.90	6.71	09:51
16-01-2015	NSE	178,064	313.70	5.59	12:12
16-01-2015	NSE	856,050	314.80	26.95	14:10
16-01-2015	NSE	607,511	315.05	19.14	14:43
16-01-2015	NSE	483,877	316.15	15.3	11:36
16-01-2015	NSE	648,877	316.50	20.54	10:41
18-12-2014	NSE	163,103	307.40	5.01	15:11
02-12-2014	NSE	191,955	312.60	6	11:00
02-12-2014	NSE	183,510	315.10	5.78	11:00
18-11-2014	NSE	22,974	2947.30	6.77	13:39
14-11-2014	NSE	20,308	2761.30	5.61	10:30
14-11-2014	NSE	24,113	2750.80	6.63	12:34
11-11-2014	NSE	19,631	2731.50	5.36	10:48
07-11-2014	NSE	1,814,764	2742.50	497.7	15:31
07-11-2014	NSE	1,816,162	2742.50	498.08	15:46
07-11-2014	NSE	18,749	2768.95	5.19	09:16
07-11-2014	NSE	101,619	2772.70	28.18	09:24
07-11-2014	NSE	75,196	2774.65	20.86	09:19
07-11-2014	NSE	97,984	2768.85	27.13	09:23
05-11-2014	NSE	23,171	2781.85	6.45	10:29
05-11-2014	NSE	150,724	2743.00	41.34	09:35
31-10-2014	NSE	26,968	2698.45	7.28	11:05
31-10-2014	NSE	20,496	2709.00	5.55	15:15
29-10-2014	NSE	26,173	2667.45	6.98	10:06
29-10-2014	NSE	25,360	2670.45	6.77	09:56
16-10-2014	NSE	32,124	2508.30	8.06	13:15
16-10-2014	NSE	32,985	2525.00	8.33	10:21
30-09-2014	NSE	25,253	2426.90	6.13	11:01
25-09-2014	NSE	21,139	2377.70	5.03	15:27
25-09-2014	NSE	37,662	2378.00	8.96	15:28
25-09-2014	NSE	23,800	2379.45	5.66	15:28
25-09-2014	NSE	30,507	2420.45	7.38	12:53
25-09-2014	NSE	25,108	2420.65	6.08	12:34
24-09-2014	NSE	32,324	2543.90	8.22	11:46
24-09-2014	NSE	59,930	2564.00	15.37	09:53
17-09-2014	NSE	329,215	2562.00	84.34	15:23
05-09-2014	NSE	28,148	2518.15	7.09	13:37
27-08-2014	NSE	53,428	2494.20	13.33	14:44
22-08-2014	NSE	25,572	2521.95	6.45	12:32
22-08-2014	BSE	26,805	2498.10	6.7	09:24
21-08-2014	NSE	22,394	2462.95	5.52	11:32
20-08-2014	NSE	37,372	2411.00	9.01	10:58
20-08-2014	NSE	37,956	2411.95	9.15	10:58
20-08-2014	BSE	84,804	2417.00	20.5	09:43
08-08-2014	NSE	30,698	2405.55	7.38	13:06
14-07-2014	NSE	28,269	2416.00	6.83	14:27
11-07-2014	BSE	35,000	2526.50	8.84	11:06
11-07-2014	BSE	30,000	2526.50	7.58	11:07
09-07-2014	NSE	19,831	2580.05	5.12	12:18
08-07-2014	BSE	50,953	2673.65	13.62	10:16
07-07-2014	BSE	89,994	2689.00	24.2	12:25
07-07-2014	NSE	25,253	2702.50	6.82	11:16
04-07-2014	NSE	35,012	2700.00	9.45	10:38
03-07-2014	NSE	31,532	2690.80	8.48	09:55
03-07-2014	NSE	31,532	2690.80	8.48	09:55
01-07-2014	BSE	50,000	2681.50	13.41	14:56
01-07-2014	BSE	50,000	2681.50	13.41	14:56
25-06-2014	NSE	19,042	2670.95	5.09	09:39
25-06-2014	NSE	21,606	2689.25	5.81	14:13
25-06-2014	NSE	21,606	2689.25	5.81	14:13
25-06-2014	NSE	22,925	2690.00	6.17	13:25
25-06-2014	NSE	22,925	2690.00	6.17	13:25
25-06-2014	NSE	50,057	2697.60	13.5	13:30
25-06-2014	NSE	50,057	2697.60	13.5	13:30
19-06-2014	NSE	165,620	2653.05	43.94	09:44
19-06-2014	NSE	165,620	2653.05	43.94	09:44
16-06-2014	NSE	31,520	2598.25	8.19	09:23
16-06-2014	NSE	20,487	2599.20	5.32	09:24
16-06-2014	NSE	27,147	2600.00	7.06	09:21
16-06-2014	NSE	21,220	2600.00	5.52	09:22
16-06-2014	NSE	27,832	2600.00	7.24	09:22
16-06-2014	NSE	34,308	2600.00	8.92	09:22
16-06-2014	NSE	20,689	2600.00	5.38	09:24
12-06-2014	NSE	19,100	2685.15	5.13	14:30
12-06-2014	NSE	19,137	2685.15	5.14	14:30
11-06-2014	NSE	20,460	2683.85	5.49	13:28
11-06-2014	NSE	20,460	2683.85	5.49	13:28
06-06-2014	NSE	18,346	2729.90	5.01	09:19
06-06-2014	NSE	18,346	2729.90	5.01	09:19
05-06-2014	NSE	26,399	2690.70	7.1	14:32
05-06-2014	NSE	26,399	2690.70	7.1	14:32
03-06-2014	NSE	21,174	2624.00	5.56	10:58
03-06-2014	NSE	21,174	2624.00	5.56	10:58
02-06-2014	NSE	21,425	2610.50	5.59	12:30
02-06-2014	NSE	21,425	2610.50	5.59	12:30
29-05-2014	NSE	23,389	2590.20	6.06	15:16
29-05-2014	NSE	21,820	2590.75	5.65	15:16
29-05-2014	NSE	23,304	2594.15	6.05	15:24
26-05-2014	NSE	18,142	2758.90	5.01	11:05
26-05-2014	NSE	18,142	2758.90	5.01	11:05
23-05-2014	NSE	21,542	2515.75	5.42	09:17
23-05-2014	NSE	20,660	2516.70	5.2	09:17
23-05-2014	NSE	22,606	2516.75	5.69	09:17
23-05-2014	NSE	21,275	2527.75	5.38	09:49
23-05-2014	NSE	27,409	2527.90	6.93	09:50
23-05-2014	NSE	21,765	2528.20	5.5	09:50
23-05-2014	NSE	28,278	2529.00	7.15	09:49
23-05-2014	NSE	20,495	2529.00	5.18	09:50
23-05-2014	NSE	21,191	2529.30	5.36	09:51
23-05-2014	NSE	28,173	2530.00	7.13	09:48
23-05-2014	NSE	26,570	2530.00	6.72	09:48
23-05-2014	NSE	31,061	2530.00	7.86	09:50
23-05-2014	NSE	29,377	2530.00	7.43	09:50
23-05-2014	NSE	23,216	2530.05	5.87	09:50
23-05-2014	NSE	28,378	2530.60	7.18	09:52
23-05-2014	NSE	23,066	2531.00	5.84	09:48
23-05-2014	NSE	24,664	2531.20	6.24	09:48
23-05-2014	NSE	19,963	2531.25	5.05	09:48
23-05-2014	NSE	20,673	2533.40	5.24	09:48
23-05-2014	NSE	20,355	2533.45	5.16	09:47
23-05-2014	NSE	30,757	2650.00	8.15	14:01
23-05-2014	NSE	30,757	2650.00	8.15	14:01
22-05-2014	NSE	21,952	2498.70	5.49	09:16
22-05-2014	NSE	26,305	2499.25	6.57	09:16
21-05-2014	BSE	375,000	2465.00	92.44	14:52
21-05-2014	BSE	375,000	2465.00	92.44	14:52
20-05-2014	NSE	50,100	2528.00	12.67	11:06
20-05-2014	NSE	50,100	2528.00	12.67	11:06
19-05-2014	NSE	36,245	2478.25	8.98	09:21
19-05-2014	NSE	40,208	2478.85	9.97	09:21
19-05-2014	NSE	41,319	2479.60	10.25	09:21
19-05-2014	NSE	25,913	2479.95	6.43	09:21
19-05-2014	NSE	27,831	2481.00	6.9	09:24
19-05-2014	NSE	30,463	2482.15	7.56	09:19
19-05-2014	NSE	25,861	2482.20	6.42	09:24
19-05-2014	NSE	28,379	2482.75	7.05	09:19
19-05-2014	NSE	38,301	2483.25	9.51	09:19
19-05-2014	NSE	28,175	2483.30	7	09:19
19-05-2014	NSE	29,301	2483.45	7.28	09:19
19-05-2014	NSE	29,703	2483.50	7.38	09:19
19-05-2014	NSE	38,774	2483.55	9.63	09:18
19-05-2014	NSE	37,479	2483.60	9.31	09:19
19-05-2014	NSE	46,725	2483.65	11.6	09:19
19-05-2014	NSE	36,027	2483.65	8.95	09:19
19-05-2014	NSE	33,164	2483.65	8.24	09:19
19-05-2014	NSE	30,979	2483.75	7.69	09:19
19-05-2014	NSE	49,830	2483.80	12.38	09:19
19-05-2014	NSE	44,141	2483.90	10.96	09:18
19-05-2014	NSE	28,281	2484.00	7.03	09:18
19-05-2014	NSE	33,888	2484.00	8.42	09:31
19-05-2014	NSE	33,577	2484.15	8.34	09:18
19-05-2014	NSE	46,619	2484.30	11.58	09:19
19-05-2014	NSE	54,376	2484.50	13.51	09:21
19-05-2014	NSE	42,181	2484.65	10.48	09:18
19-05-2014	NSE	78,789	2485.00	19.58	09:17
19-05-2014	NSE	45,061	2485.00	11.2	09:18
19-05-2014	NSE	34,426	2485.00	8.55	09:19
19-05-2014	NSE	26,416	2485.00	6.56	09:19
19-05-2014	NSE	20,658	2485.25	5.13	09:30
19-05-2014	NSE	22,611	2485.60	5.62	09:24
19-05-2014	NSE	65,257	2485.90	16.22	09:18
19-05-2014	NSE	43,361	2485.95	10.78	09:18
19-05-2014	NSE	68,315	2486.00	16.98	09:18
19-05-2014	NSE	41,138	2486.00	10.23	09:19
19-05-2014	NSE	30,213	2486.00	7.51	09:19
19-05-2014	NSE	30,775	2486.30	7.65	09:19
19-05-2014	NSE	30,819	2486.40	7.66	09:19
19-05-2014	NSE	59,832	2486.85	14.88	09:18
19-05-2014	NSE	78,044	2487.00	19.41	09:17
19-05-2014	NSE	72,869	2487.00	18.12	09:18
19-05-2014	NSE	90,922	2487.40	22.62	09:17
19-05-2014	NSE	87,553	2487.45	21.78	09:17
19-05-2014	NSE	106,170	2487.50	26.41	09:17
19-05-2014	NSE	63,336	2487.60	15.76	09:17
19-05-2014	NSE	90,479	2487.65	22.51	09:17
19-05-2014	NSE	80,085	2487.65	19.92	09:17
19-05-2014	NSE	56,673	2487.65	14.1	09:18
19-05-2014	NSE	65,175	2488.00	16.22	09:17
19-05-2014	NSE	24,125	2488.15	6	09:24
19-05-2014	NSE	104,070	2488.40	25.9	09:17
19-05-2014	NSE	29,641	2488.60	7.38	09:29
19-05-2014	NSE	24,611	2488.80	6.13	09:38
19-05-2014	NSE	22,388	2488.95	5.57	09:31
19-05-2014	NSE	20,508	2489.00	5.1	09:37
19-05-2014	NSE	20,259	2489.35	5.04	09:24
19-05-2014	NSE	26,013	2489.35	6.48	09:33
19-05-2014	NSE	22,513	2489.40	5.6	09:33
19-05-2014	NSE	23,275	2489.55	5.79	09:32
19-05-2014	NSE	74,947	2489.65	18.66	09:16
19-05-2014	NSE	28,391	2489.70	7.07	09:32
19-05-2014	NSE	21,823	2489.85	5.43	09:33
19-05-2014	NSE	89,610	2489.90	22.31	09:17
19-05-2014	NSE	26,354	2489.95	6.56	09:32
19-05-2014	NSE	24,605	2490.40	6.13	09:40
19-05-2014	NSE	22,200	2491.50	5.53	09:40
19-05-2014	NSE	24,522	2491.65	6.11	09:41
19-05-2014	NSE	26,256	2492.05	6.54	09:41
19-05-2014	NSE	90,075	2492.10	22.45	09:16
19-05-2014	NSE	23,837	2492.25	5.94	09:41
19-05-2014	NSE	64,776	2492.30	16.14	09:22
19-05-2014	NSE	31,433	2492.30	7.83	09:24
19-05-2014	NSE	81,942	2492.55	20.42	09:16
19-05-2014	NSE	29,044	2492.55	7.24	09:41
19-05-2014	NSE	26,139	2492.70	6.52	09:41
19-05-2014	NSE	21,135	2493.00	5.27	09:43
19-05-2014	NSE	47,272	2493.00	11.78	09:43
19-05-2014	NSE	37,920	2493.05	9.45	09:43
19-05-2014	NSE	52,468	2493.10	13.08	09:42
19-05-2014	NSE	56,640	2493.15	14.12	09:42
19-05-2014	NSE	75,587	2493.20	18.85	09:22
19-05-2014	NSE	55,983	2493.25	13.96	09:43
19-05-2014	NSE	38,029	2493.25	9.48	09:43
19-05-2014	NSE	22,722	2493.30	5.67	09:43
19-05-2014	NSE	48,838	2493.45	12.18	09:42
19-05-2014	NSE	40,636	2493.55	10.13	09:44
19-05-2014	NSE	82,725	2493.70	20.63	09:22
19-05-2014	NSE	31,819	2493.70	7.93	09:24
19-05-2014	NSE	20,293	2493.70	5.06	09:48
19-05-2014	NSE	81,693	2493.70	20.37	09:48
19-05-2014	NSE	25,352	2493.90	6.32	09:24
19-05-2014	NSE	46,485	2493.95	11.59	09:42
19-05-2014	NSE	36,114	2493.95	9.01	09:42
19-05-2014	NSE	39,961	2493.95	9.97	09:43
19-05-2014	NSE	34,377	2493.95	8.57	09:43
19-05-2014	NSE	38,353	2493.95	9.57	09:43
19-05-2014	NSE	44,139	2494.00	11.01	09:41
19-05-2014	NSE	23,850	2494.00	5.95	09:42
19-05-2014	NSE	37,627	2494.00	9.38	09:42
19-05-2014	NSE	46,704	2494.00	11.65	09:42
19-05-2014	NSE	45,532	2494.00	11.36	09:42
19-05-2014	NSE	20,977	2494.00	5.23	09:44
19-05-2014	NSE	28,212	2494.05	7.04	09:42
19-05-2014	NSE	79,416	2494.10	19.81	09:22
19-05-2014	NSE	25,211	2494.10	6.29	09:42
19-05-2014	NSE	26,461	2494.10	6.6	09:43
19-05-2014	NSE	71,254	2494.35	17.77	09:22
19-05-2014	NSE	42,677	2494.35	10.65	09:42
19-05-2014	NSE	29,023	2494.35	7.24	09:42
19-05-2014	NSE	74,130	2494.65	18.49	09:22
19-05-2014	NSE	22,472	2494.80	5.61	09:41
19-05-2014	NSE	42,355	2494.90	10.57	09:42
19-05-2014	NSE	34,542	2494.90	8.62	09:42
19-05-2014	NSE	35,329	2494.95	8.81	09:42
19-05-2014	NSE	72,506	2495.00	18.09	09:22
19-05-2014	NSE	71,751	2495.00	17.9	09:22
19-05-2014	NSE	70,182	2495.00	17.51	09:22
19-05-2014	NSE	20,307	2495.00	5.07	09:29
19-05-2014	NSE	52,853	2495.00	13.19	09:44
19-05-2014	NSE	72,047	2495.00	17.98	09:47
19-05-2014	NSE	31,324	2495.10	7.82	09:44
19-05-2014	NSE	84,739	2495.15	21.14	09:46
19-05-2014	NSE	24,746	2495.20	6.17	09:24
19-05-2014	NSE	88,524	2495.35	22.09	09:23
19-05-2014	NSE	52,745	2495.35	13.16	09:47
19-05-2014	NSE	70,665	2495.40	17.63	09:22
19-05-2014	NSE	75,061	2495.40	18.73	09:22
19-05-2014	NSE	42,861	2495.40	10.7	09:45
19-05-2014	NSE	20,532	2495.40	5.12	09:47
19-05-2014	NSE	25,256	2495.40	6.3	09:49
19-05-2014	NSE	48,878	2495.65	12.2	09:47
19-05-2014	NSE	80,063	2495.65	19.98	09:47
19-05-2014	NSE	24,422	2495.85	6.1	09:46
19-05-2014	NSE	26,416	2495.90	6.59	09:44
19-05-2014	NSE	65,218	2496.00	16.28	09:22
19-05-2014	NSE	77,859	2496.00	19.43	09:22
19-05-2014	NSE	83,530	2496.00	20.85	09:23
19-05-2014	NSE	93,675	2496.00	23.38	09:23
19-05-2014	NSE	24,899	2496.00	6.21	09:48
19-05-2014	NSE	20,548	2496.10	5.13	09:49
19-05-2014	NSE	47,249	2496.15	11.79	09:44
19-05-2014	NSE	24,387	2496.15	6.09	09:45
19-05-2014	NSE	99,420	2496.35	24.82	09:23
19-05-2014	NSE	21,476	2496.35	5.36	09:49
19-05-2014	NSE	87,906	2496.40	21.94	09:23
19-05-2014	NSE	26,290	2496.40	6.56	09:48
19-05-2014	NSE	31,819	2496.50	7.94	09:45
19-05-2014	NSE	56,776	2496.50	14.17	09:47
19-05-2014	NSE	85,728	2496.80	21.4	09:23
19-05-2014	NSE	28,860	2496.80	7.21	09:49
19-05-2014	NSE	99,186	2496.85	24.77	09:23
19-05-2014	NSE	20,223	2496.90	5.05	09:49
19-05-2014	NSE	90,823	2497.00	22.68	09:23
19-05-2014	NSE	33,338	2497.00	8.32	09:46
19-05-2014	NSE	73,432	2497.00	18.34	09:46
19-05-2014	NSE	62,094	2497.00	15.5	09:48
19-05-2014	NSE	66,402	2497.10	16.58	09:46
19-05-2014	NSE	55,111	2497.10	13.76	09:48
19-05-2014	NSE	66,907	2497.15	16.71	09:23
19-05-2014	NSE	95,806	2497.30	23.93	09:23
19-05-2014	NSE	28,511	2497.30	7.12	09:25
19-05-2014	NSE	92,507	2497.40	23.1	09:23
19-05-2014	NSE	99,746	2497.45	24.91	09:23
19-05-2014	NSE	86,623	2497.45	21.63	09:23
19-05-2014	NSE	37,226	2497.50	9.3	09:26
19-05-2014	NSE	22,905	2497.50	5.72	09:49
19-05-2014	NSE	32,940	2497.70	8.23	09:45
19-05-2014	NSE	22,182	2497.70	5.54	09:47
19-05-2014	NSE	30,702	2497.75	7.67	09:25
19-05-2014	NSE	36,951	2497.75	9.23	09:25
19-05-2014	NSE	87,293	2497.80	21.8	09:16
19-05-2014	NSE	84,262	2497.80	21.05	09:23
19-05-2014	NSE	87,343	2497.80	21.82	09:23
19-05-2014	NSE	78,683	2497.95	19.65	09:23
19-05-2014	NSE	46,592	2498.00	11.64	09:24
19-05-2014	NSE	84,178	2498.00	21.03	09:47
19-05-2014	NSE	52,189	2498.20	13.04	09:48
19-05-2014	NSE	35,293	2498.25	8.82	09:46
19-05-2014	NSE	89,331	2498.25	22.32	09:48
19-05-2014	NSE	22,962	2498.25	5.74	09:48
19-05-2014	NSE	20,570	2498.25	5.14	09:48
19-05-2014	NSE	84,627	2498.50	21.14	09:23
19-05-2014	NSE	76,241	2498.50	19.05	09:47
19-05-2014	NSE	90,492	2498.65	22.61	09:48
19-05-2014	NSE	22,894	2498.65	5.72	09:48
19-05-2014	NSE	67,174	2498.75	16.79	09:48
19-05-2014	NSE	22,946	2498.95	5.73	09:24
19-05-2014	NSE	104,268	2499.00	26.06	09:23
19-05-2014	NSE	35,675	2499.00	8.92	09:24
19-05-2014	NSE	35,596	2499.05	8.9	09:45
19-05-2014	NSE	24,395	2499.05	6.1	09:47
19-05-2014	NSE	77,801	2499.10	19.44	09:47
19-05-2014	NSE	88,039	2499.90	22.01	09:16
19-05-2014	NSE	31,393	2499.95	7.85	09:24
19-05-2014	NSE	46,000	2500.00	11.5	09:24
19-05-2014	NSE	21,247	2500.00	5.31	09:24
19-05-2014	NSE	68,223	2500.00	17.06	09:45
19-05-2014	NSE	46,460	2501.45	11.62	09:45
16-05-2014	NSE	24,448	2427.05	5.93	09:15
16-05-2014	NSE	24,448	2427.05	5.93	09:15
16-05-2014	NSE	23,147	2446.20	5.66	09:27
16-05-2014	NSE	22,914	2451.35	5.62