App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol
Get App
Select Language
Subscription
Specials

You are Here : 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

Company Name

All Large Deals on :

Deal Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
18-02-2020 NSE 290,567 314.60 9.14 14:25
18-02-2020 NSE 250,928 313.15 7.86 14:09
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 547,107 311.00 17.02 10:43
18-02-2020 NSE 183,230 311.75 5.71 10:43
18-02-2020 NSE 176,903 311.30 5.51 10:42
18-02-2020 NSE 176,661 312.50 5.52 09:26
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 351,128 252.05 8.85 10:36
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
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 BSE 1,370,263 304.25 41.69 12:57
04-02-2020 BSE 1,402,286 305.25 42.8 13:10
04-02-2020 NSE 200,223 297.30 5.95 09:55
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
03-02-2020 NSE 433,103 296.70 12.85 13:42
03-02-2020 NSE 222,149 301.35 6.69 11:18
03-02-2020 NSE 295,925 306.00 9.06 10:26
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 BSE 728,316 313.05 22.8 11:25
21-01-2020 BSE 867,360 314.75 27.3 09:52
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
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 BSE 382,619 323.00 12.36 11:04
16-01-2020 NSE 183,350 322.85 5.92 15:19
16-01-2020 NSE 286,951 323.80 9.29 10:17
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 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
29-11-2019 NSE 193,740 341.45 6.62 14:11
29-11-2019 NSE 179,954 345.65 6.22 10:24
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 185,627 294.00 5.46 09:15
31-10-2019 NSE 180,238 294.50 5.31 09:15
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
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 BSE 200,000 261.60 5.23 11:00
16-10-2019 NSE 595,543 261.90 15.6 10:58
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 BSE 1,513,457 254.95 38.59 15:16
03-10-2019 BSE 245,521 255.05 6.26 15:29
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
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 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
20-09-2019 NSE 186,742 300.15 5.61 13:40
19-09-2019 BSE 282,365 277.10 7.82 09:48
19-09-2019 NSE 331,130 274.60 9.09 14:20
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 BSE 800,443 273.40 21.88 12:03
04-09-2019 NSE 265,488 274.00 7.27 12:09
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 BSE 232,593 274.15 6.38 10:05
26-08-2019 BSE 1,878,064 279.55 52.5 14:09
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
22-08-2019 NSE 2,171,015 267.95 58.17 14:54
21-08-2019 NSE 500,000 2.75 0.14 14:34
21-08-2019 NSE 500,000 2.75 0.14 14:35
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
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 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
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
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 303,097 298.80 9.06 13:28
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
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 BSE 1,733,996 310.50 53.84 13:10
03-05-2019 BSE 214,462 310.80 6.67 13:11
03-05-2019 NSE 408,643 310.30 12.68 10:31
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 BSE 239,631 311.50 7.46 09:56
09-04-2019 NSE 1,507,142 308.95 46.56 10:33
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 BSE 234,983 322.00 7.57 11:16
04-04-2019 NSE 437,857 319.00 13.97 11:46
04-04-2019 NSE 401,743 321.15 12.9 14:46
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 BSE 637,280 326.80 20.83 12:36
02-04-2019 NSE 252,145 326.90 8.24 14:48
02-04-2019 NSE 159,443 329.30 5.25 15:13
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 352,640 297.80 10.5 12:44
15-03-2019 NSE 192,963 298.65 5.76 15:24
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
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 BSE 220,000 274.00 6.03 11:11
13-02-2019 NSE 262,301 274.05 7.19 11:06
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 BSE 300,000 286.45 8.59 13:07
30-01-2019 NSE 388,877 285.20 11.09 11:19
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 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
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
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 BSE 1,010,907 279.40 28.24 13:47
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
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 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
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
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 BSE 453,023 283.90 12.86 14:42
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
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 BSE 322,490 295.00 9.51 11:18
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
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 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
10-04-2018 NSE 14,332,176 262.70 376.51 14:30
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 BSE 920,636 258.45 23.79 11:39
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
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 BSE 1,000,423 249.60 24.97 10:43
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
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 BSE 250,126 251.00 6.28 14:47
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
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 BSE 415,623 247.40 10.28 14:19
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
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 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
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
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 BSE 1,286,510 273.05 35.13 12:52
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
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 BSE 2,613,016 288.50 75.39 15:43
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
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 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
06-02-2018 NSE 21,909,204 293.90 643.91 14:30
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 BSE 1,644,385 297.80 48.97 10:46
17-01-2018 BSE 2,572,634 302.05 77.71 13:41
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
16-01-2018 NSE 15,194,604 297.50 452.04 14:30
16-01-2018 NSE 209,852 299.35 6.28 10:54
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 BSE 300,000 307.35 9.22 11:50
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
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 BSE 561,396 310.65 17.44 12:29
29-12-2017 NSE 8,773,132 309.50 271.53 14:30
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 BSE 358,818 317.35 11.39 09:17
08-12-2017 NSE 211,573 314.00 6.64 14:33
08-12-2017 NSE 171,036 315.35 5.39 14:18
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 BSE 351,245 331.95 11.66 14:53
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
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 BSE 334,967 334.40 11.2 12:28
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
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 BSE 4,492,549 337.60 151.67 12:52
13-11-2017 BSE 160,825 338.40 5.44 12:56
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
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 BSE 200,000 313.80 6.28 10:59
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
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 BSE 871,264 314.95 27.44 11:02
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
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 BSE 6,007,907 325.00 195.26 13:02
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
25-10-2017 NSE 196,243 295.65 5.8 09:15
25-10-2017 NSE 338,412 298.05 10.09 10:13
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
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 BSE 435,703 245.10 10.68 11:04
18-10-2017 NSE 310,519 245.00 7.61 10:13
18-10-2017 NSE 253,529 245.10 6.21 10:12
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 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
04-08-2017 NSE 238,780 304.70 7.28 14:22
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 BSE 201,042 308.45 6.2 11:33
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
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 BSE 237,424 291.90 6.93 09:40
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
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 BSE 462,189 284.05 13.13 10:52
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
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 223,738 298.50 6.68 14:54
04-05-2017 NSE 180,454 299.00 5.4 14:55
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 BSE 264,879 290.50 7.69 10:31
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
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 BSE 3,154,125 279.80 88.25 10:20
28-03-2017 NSE 6,505,524 280.25 182.32 11:10
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 BSE 500,000 275.50 13.78 12:11
03-02-2017 BSE 200,000 276.25 5.53 09:49
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
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 BSE 220,587 256.35 5.65 13:01
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
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 BSE 250,000 254.30 6.36 13:06
28-09-2016 NSE 202,711 253.75 5.14 12:18
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 BSE 322,848 244.70 7.9 09:22
16-08-2016 NSE 286,028 246.20 7.04 14:33
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 BSE 818,838 204.15 16.72 12:30
24-06-2016 NSE 276,584 205.10 5.67 10:03
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 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
27-05-2016 NSE 340,961 199.75 6.81 15:22
27-05-2016 NSE 276,589 201.60 5.58 15:25
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 418,423 196.30 8.21 11:43
22-04-2016 NSE 261,089 198.05 5.17 12:04
22-04-2016 NSE 288,356 200.25 5.77 12:59
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 BSE 200,000 260.55 5.21 11:15
30-06-2015 BSE 301,000 261.20 7.86 10:37
30-06-2015 NSE 201,496 259.45 5.23 10:09
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 196,731 294.90 5.8 12:01
13-02-2015 NSE 247,497 303.75 7.52 13:18
13-02-2015 NSE 184,257 304.45 5.61 14:26
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 24,113 2750.80 6.63 12:34
14-11-2014 NSE 20,308 2761.30 5.61 10:30
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 97,984 2768.85 27.13 09:23
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
05-11-2014 NSE 150,724 2743.00 41.34 09:35
05-11-2014 NSE 23,171 2781.85 6.45 10:29
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 BSE 26,805 2498.10 6.7 09:24
22-08-2014 NSE 25,572 2521.95 6.45 12:32
21-08-2014 NSE 22,394 2462.95 5.52 11:32
20-08-2014 BSE 84,804 2417.00 20.5 09:43
20-08-2014 NSE 37,372 2411.00 9.01 10:58
20-08-2014 NSE 37,956 2411.95 9.15 10:58
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 09:30
16-05-2014 NSE 37,542 2452.00 9.21 09:30
16-05-2014 NSE 21,351 2452.15 5.24 09:30
16-05-2014 NSE 33,181 2453.00 8.14 09:30
16-05-2014 NSE 21,245 2463.20 5.23 09:15
16-05-2014 NSE 21,245 2463.20 5.23 09:15
16-05-2014 NSE 32,666 2498.10 8.16 09:47
16-05-2014 NSE 53,999 2498.65 13.49 09:47
16-05-2014 NSE 29,083 2498.85 7.27 09:47
16-05-2014 NSE 21,164 2500.00 5.29 09:15
16-05-2014 NSE 21,164 2500.00 5.29 09:15
14-05-2014 NSE 22,756 2277.30 5.18 13:59
14-05-2014 NSE 22,756 2277.30 5.18 13:59
08-05-2014 NSE 25,290 2091.00 5.29 13:05
08-05-2014 NSE 25,290 2091.00 5.29 13:05
07-05-2014 NSE 35,153 2046.50 7.19 09:58
07-05-2014 NSE 37,990 2046.50 7.77 09:58
07-05-2014 NSE 28,193 2046.50 5.77 09:59
07-05-2014 NSE 38,856 2046.55 7.95 09:58
07-05-2014 NSE 36,166 2046.55 7.4 09:58
07-05-2014 NSE 25,347 2046.55 5.19 09:59
07-05-2014 NSE 25,576 2046.60 5.23 09:59
07-05-2014 NSE 38,937 2046.60 7.97 09:59
07-05-2014 NSE 24,962 2046.60 5.11 10:00
07-05-2014 NSE 26,558 2047.30 5.44 09:59
07-05-2014 NSE 33,201 2047.50 6.8 10:00
07-05-2014 NSE 39,457 2047.55 8.08 10:00
07-05-2014 NSE 40,101 2047.55 8.21 10:00
07-05-2014 NSE 25,158 2048.35 5.15 10:22
07-05-2014 NSE 25,124 2053.75 5.16 10:24
07-05-2014 NSE 28,045 2054.10 5.76 10:30
07-05-2014 NSE 27,300 2055.10 5.61 10:24
07-05-2014 NSE 27,243 2055.10 5.6 10:24
07-05-2014 NSE 28,664 2055.30 5.89 10:26
07-05-2014 NSE 27,246 2055.40 5.6 10:25
07-05-2014 NSE 27,181 2055.50 5.59 10:25
07-05-2014 NSE 27,898 2055.50 5.73 10:27
07-05-2014 NSE 33,024 2055.50 6.79 10:27
07-05-2014 NSE 28,882 2055.65 5.94 10:27
07-05-2014 NSE 34,284 2055.65 7.05 10:29
07-05-2014 NSE 66,654 2055.70 13.7 10:27
07-05-2014 NSE 39,413 2056.00 8.1 10:27
07-05-2014 NSE 27,396 2056.10 5.63 10:27
07-05-2014 NSE 41,243 2056.45 8.48 10:25
07-05-2014 NSE 58,919 2056.45 12.12 10:26
07-05-2014 NSE 33,242 2056.65 6.84 10:27
07-05-2014 NSE 55,019 2056.70 11.32 10:27
07-05-2014 NSE 34,595 2056.70 7.12 10:27
07-05-2014 NSE 57,383 2056.80 11.8 10:26
07-05-2014 NSE 24,358 2056.80 5.01 10:27
07-05-2014 NSE 54,588 2056.85 11.23 10:26
07-05-2014 NSE 41,258 2057.00 8.49 10:26
07-05-2014 NSE 54,929 2057.00 11.3 10:26
07-05-2014 NSE 41,891 2057.00 8.62 10:27
07-05-2014 NSE 33,172 2057.00 6.82 10:27
07-05-2014 NSE 27,548 2057.00 5.67 10:27
07-05-2014 NSE 59,567 2057.00 12.25 10:27
07-05-2014 NSE 28,187 2057.00 5.8 10:29
07-05-2014 NSE 46,876 2057.10 9.64 10:25
07-05-2014 NSE 32,185 2057.10 6.62 10:29
07-05-2014 NSE 44,448 2057.30 9.14 10:26
07-05-2014 NSE 50,395 2057.70 10.37 10:26
07-05-2014 NSE 47,944 2057.75 9.87 10:26
07-05-2014 NSE 50,603 2058.00 10.41 10:26
07-05-2014 NSE 48,316 2058.00 9.94 10:26
07-05-2014 NSE 53,598 2058.50 11.03 10:26
06-05-2014 NSE 31,770 2051.20 6.52 15:18
06-05-2014 NSE 36,969 2051.50 7.58 15:17
06-05-2014 NSE 35,215 2051.90 7.23 15:17
06-05-2014 NSE 38,570 2052.00 7.91 15:18
06-05-2014 NSE 24,662 2052.20 5.06 15:27
06-05-2014 NSE 30,159 2052.95 6.19 15:29
06-05-2014 NSE 33,904 2053.30 6.96 15:29
06-05-2014 NSE 33,812 2053.50 6.94 15:29
06-05-2014 NSE 26,854 2054.00 5.52 15:28
06-05-2014 NSE 24,888 2054.00 5.11 15:31
09-04-2014 NSE 44,898 1950.00 8.76 10:53
09-04-2014 NSE 44,898 1950.00 8.76 10:53
03-04-2014 NSE 149,992 1893.00 28.39 14:22
03-04-2014 NSE 149,992 1893.00 28.39 14:22
27-03-2014 NSE 45,022 1797.05 8.09 09:54
27-03-2014 NSE 45,022 1797.05 8.09 09:54
27-03-2014 NSE 29,762 1842.05 5.48 15:05
27-03-2014 NSE 29,762 1842.05 5.48 15:05
26-03-2014 NSE 30,295 1759.60 5.33 10:40
26-03-2014 NSE 30,295 1759.60 5.33 10:40
26-03-2014 NSE 30,413 1762.10 5.36 11:27
26-03-2014 NSE 30,413 1762.10 5.36 11:27
26-03-2014 NSE 50,022 1765.00 8.83 15:06
26-03-2014 NSE 50,022 1765.00 8.83 15:06
25-03-2014 NSE 30,087 1742.50 5.24 14:05
25-03-2014 NSE 30,087 1742.50 5.24 14:05
22-03-2014 NSE 38,734 1700.25 6.59 11:59
22-03-2014 NSE 35,831 1701.65 6.1 11:54
22-03-2014 NSE 88,226 1703.50 15.03 12:46
22-03-2014 NSE 88,371 1703.50 15.05 13:06
20-03-2014 NSE 31,316 1690.80 5.29 09:33
20-03-2014 NSE 32,929 1694.40 5.58 09:57
18-03-2014 NSE 40,164 1681.00 6.75 09:25
18-03-2014 NSE 36,188 1681.70 6.09 09:24
18-03-2014 NSE 34,536 1684.40 5.82 09:25
18-03-2014 NSE 45,132 1685.70 7.61 09:25
18-03-2014 NSE 40,327 1686.00 6.8 09:33
18-03-2014 NSE 40,157 1686.15 6.77 09:33
18-03-2014 NSE 96,454 1686.95 16.27 09:32
18-03-2014 NSE 42,767 1687.65 7.22 09:33
18-03-2014 NSE 99,315 1688.35 16.77 09:31
18-03-2014 NSE 37,283 1688.75 6.3 09:32
18-03-2014 NSE 41,689 1688.80 7.04 09:33
18-03-2014 NSE 34,741 1689.00 5.87 09:32
18-03-2014 NSE 34,277 1689.55 5.79 09:33
18-03-2014 NSE 31,320 1689.90 5.29 09:34
18-03-2014 NSE 30,228 1690.05 5.11 10:08
18-03-2014 NSE 33,736 1690.20 5.7 10:08
18-03-2014 NSE 81,639 1690.25 13.8 09:33
18-03-2014 NSE 34,555 1690.55 5.84 09:33
18-03-2014 NSE 48,795 1690.80 8.25 09:33
18-03-2014 NSE 129,934 1691.15 21.97 09:29
18-03-2014 NSE 84,492 1691.25 14.29 09:31
18-03-2014 NSE 79,256 1691.25 13.4 09:32
18-03-2014 NSE 73,344 1691.25 12.4 09:33
18-03-2014 NSE 127,542 1691.40 21.57 09:29
18-03-2014 NSE 38,296 1691.45 6.48 09:25
18-03-2014 NSE 60,862 1691.45 10.29 09:30
18-03-2014 NSE 31,013 1691.50 5.25 10:11
18-03-2014 NSE 49,129 1691.60 8.31 09:32
18-03-2014 NSE 53,432 1691.65 9.04 09:34
18-03-2014 NSE 34,461 1691.65 5.83 09:36
18-03-2014 NSE 85,360 1691.80 14.44 09:29
18-03-2014 NSE 41,961 1691.90 7.1 09:44
18-03-2014 NSE 30,218 1691.90 5.11 09:45
18-03-2014 NSE 51,541 1691.95 8.72 09:29
18-03-2014 NSE 54,779 1692.00 9.27 09:35
18-03-2014 NSE 40,942 1692.00 6.93 09:36
18-03-2014 NSE 31,078 1692.00 5.26 09:37
18-03-2014 NSE 34,125 1692.00 5.77 09:44
18-03-2014 NSE 58,218 1692.05 9.85 09:34
18-03-2014 NSE 31,514 1692.15 5.33 09:37
18-03-2014 NSE 38,513 1692.15 6.52 09:37
18-03-2014 NSE 140,638 1692.25 23.8 09:44
18-03-2014 NSE 41,379 1692.40 7 09:44
18-03-2014 NSE 44,849 1692.40 7.59 09:45
18-03-2014 NSE 72,883 1692.45 12.34 09:29
18-03-2014 NSE 41,265 1692.60 6.98 09:35
18-03-2014 NSE 30,907 1692.60 5.23 09:44
18-03-2014 NSE 88,416 1692.70 14.97 09:32
18-03-2014 NSE 38,892 1692.75 6.58 09:37
18-03-2014 NSE 53,844 1692.85 9.11 09:33
18-03-2014 NSE 114,698 1693.00 19.42 09:29
18-03-2014 NSE 41,877 1693.00 7.09 09:33
18-03-2014 NSE 45,720 1693.00 7.74 09:34
18-03-2014 NSE 39,134 1693.00 6.63 09:38
18-03-2014 NSE 32,235 1693.00 5.46 09:40
18-03-2014 NSE 40,119 1693.10 6.79 09:33
18-03-2014 NSE 47,483 1693.15 8.04 09:36
18-03-2014 NSE 56,379 1693.25 9.55 09:35
18-03-2014 NSE 51,665 1693.30 8.75 09:34
18-03-2014 NSE 31,018 1693.45 5.25 09:35
18-03-2014 NSE 72,909 1694.00 12.35 09:30
18-03-2014 NSE 114,121 1694.20 19.33 09:43
18-03-2014 NSE 106,621 1694.20 18.06 09:44
18-03-2014 NSE 112,716 1694.50 19.1 09:29
18-03-2014 NSE 115,006 1694.50 19.49 09:44
18-03-2014 NSE 119,142 1694.70 20.19 09:44
18-03-2014 NSE 117,208 1695.00 19.87 09:28
18-03-2014 NSE 114,318 1695.00 19.38 09:43
18-03-2014 NSE 101,599 1695.10 17.22 09:43
18-03-2014 NSE 37,120 1695.50 6.29 09:28
18-03-2014 NSE 63,947 1696.00 10.85 09:28
18-03-2014 NSE 53,218 1696.00 9.03 09:28
18-03-2014 NSE 50,440 1696.10 8.56 09:28
18-03-2014 NSE 105,303 1696.50 17.86 09:42
18-03-2014 NSE 104,097 1696.50 17.66 09:44
18-03-2014 NSE 56,619 1696.75 9.61 09:28
18-03-2014 NSE 114,125 1697.00 19.37 09:28
18-03-2014 NSE 105,518 1697.00 17.91 09:42
18-03-2014 NSE 68,111 1697.40 11.56 09:26
18-03-2014 NSE 92,790 1697.45 15.75 09:29
18-03-2014 NSE 116,242 1697.90 19.74 09:41
18-03-2014 NSE 98,483 1697.90 16.72 09:42
18-03-2014 NSE 102,563 1697.95 17.41 09:42
18-03-2014 NSE 98,839 1698.25 16.79 09:41
18-03-2014 NSE 120,012 1698.40 20.38 09:41
18-03-2014 NSE 98,928 1698.50 16.8 09:41
18-03-2014 NSE 99,315 1698.50 16.87 09:43
18-03-2014 NSE 112,292 1698.55 19.07 09:41
18-03-2014 NSE 79,954 1698.55 13.58 09:44
18-03-2014 NSE 113,469 1698.70 19.27 09:40
18-03-2014 NSE 83,720 1698.75 14.22 09:41
18-03-2014 NSE 90,099 1698.95 15.31 09:40
18-03-2014 NSE 96,639 1699.00 16.42 09:41
18-03-2014 NSE 60,356 1699.55 10.26 09:30
13-03-2014 NSE 250,560 1675.70 41.99 14:33
13-03-2014 NSE 250,560 1675.70 41.99 14:33
13-03-2014 NSE 31,366 1689.05 5.3 12:28
13-03-2014 NSE 31,366 1689.05 5.3 12:28
11-03-2014 NSE 48,978 1703.85 8.35 10:28
10-03-2014 NSE 46,147 1697.30 7.83 11:42
10-03-2014 NSE 46,147 1697.30 7.83 11:42
07-03-2014 NSE 49,016 1651.00 8.09 11:10
07-03-2014 NSE 49,016 1651.00 8.09 11:10
05-03-2014 BSE 39,176 1559.90 6.11 12:44
05-03-2014 BSE 39,176 1559.90 6.11 12:44
03-03-2014 BSE 40,000 1555.00 6.22 10:10
03-03-2014 BSE 40,000 1555.00 6.22 10:10
26-02-2014 BSE 50,000 1522.00 7.61 09:51
26-02-2014 BSE 50,000 1522.00 7.61 09:51
26-02-2014 BSE 50,000 1524.90 7.62 09:55
26-02-2014 BSE 50,000 1524.90 7.62 09:55
25-02-2014 BSE 50,000 1510.40 7.55 14:50
25-02-2014 BSE 50,000 1510.40 7.55 14:50
24-02-2014 BSE 50,000 1505.10 7.53 12:03
24-02-2014 BSE 50,000 1505.10 7.53 12:03
24-02-2014 BSE 50,000 1517.00 7.59 14:19
21-02-2014 BSE 50,000 1503.00 7.52 15:06
21-02-2014 BSE 50,000 1503.00 7.52 15:06
21-02-2014 BSE 50,000 1504.40 7.52 15:11
19-02-2014 BSE 50,044 1512.00 7.57 09:26
19-02-2014 BSE 50,000 1514.70 7.57 09:33
19-02-2014 BSE 50,000 1514.70 7.57 09:33
18-02-2014 BSE 49,980 1500.70 7.5 11:04
18-02-2014 BSE 49,980 1500.70 7.5 11:04
18-02-2014 BSE 50,000 1501.70 7.51 11:08
18-02-2014 BSE 50,000 1501.70 7.51 11:08
18-02-2014 BSE 50,000 1504.95 7.52 12:41
18-02-2014 BSE 50,000 1504.95 7.52 12:41
14-02-2014 BSE 50,020 1505.20 7.53 11:36
14-02-2014 BSE 50,020 1505.20 7.53 11:36
14-02-2014 BSE 49,787 1506.50 7.5 11:45
14-02-2014 BSE 49,787 1506.50 7.5 11:45
14-02-2014 BSE 50,000 1507.50 7.54 11:21
14-02-2014 BSE 50,000 1507.50 7.54 11:21
12-02-2014 BSE 60,155 1525.00 9.17 09:15
12-02-2014 BSE 120,000 1527.50 18.33 09:15
12-02-2014 BSE 60,000 1527.50 9.17 09:15
12-02-2014 BSE 60,000 1527.50 9.17 09:15
12-02-2014 BSE 50,000 1528.50 7.64 09:54
12-02-2014 BSE 50,000 1528.50 7.64 09:54
12-02-2014 BSE 50,000 1529.00 7.65 09:54
12-02-2014 BSE 50,000 1529.00 7.65 09:54
12-02-2014 BSE 50,000 1529.50 7.65 10:00
12-02-2014 BSE 50,000 1529.50 7.65 10:00
12-02-2014 BSE 50,000 1529.75 7.65 10:00
12-02-2014 BSE 50,000 1529.75 7.65 10:00
12-02-2014 BSE 50,000 1530.75 7.65 12:14
12-02-2014 BSE 50,000 1530.75 7.65 12:14
12-02-2014 BSE 50,000 1531.25 7.66 10:05
12-02-2014 BSE 50,000 1531.25 7.66 10:05
12-02-2014 BSE 49,985 1531.75 7.66 10:06
12-02-2014 BSE 50,000 1531.75 7.66 10:26
12-02-2014 BSE 50,000 1531.75 7.66 10:26
12-02-2014 BSE 50,000 1532.00 7.66 10:14
12-02-2014 BSE 50,000 1532.00 7.66 10:14
12-02-2014 BSE 50,000 1535.50 7.68 12:23
12-02-2014 BSE 50,000 1535.50 7.68 12:23
12-02-2014 BSE 50,000 1535.50 7.68 13:54
12-02-2014 BSE 50,000 1535.50 7.68 13:54
12-02-2014 NSE 50,369 1535.20 7.73 12:50
12-02-2014 NSE 50,369 1535.20 7.73 12:50
12-02-2014 NSE 50,065 1535.25 7.69 12:37
12-02-2014 NSE 50,065 1535.25 7.69 12:37
12-02-2014 NSE 50,278 1535.25 7.72 12:48
12-02-2014 NSE 50,278 1535.25 7.72 12:48
12-02-2014 NSE 50,543 1535.95 7.76 12:35
12-02-2014 NSE 50,543 1535.95 7.76 12:35
11-02-2014 BSE 49,995 1520.15 7.6 12:52
11-02-2014 BSE 49,995 1520.15 7.6 12:52
11-02-2014 BSE 50,000 1520.20 7.6 12:51
11-02-2014 BSE 50,000 1520.20 7.6 12:51
11-02-2014 BSE 50,000 1520.30 7.6 12:57
11-02-2014 BSE 50,000 1520.30 7.6 12:57
11-02-2014 BSE 50,000 1520.90 7.6 14:11
11-02-2014 BSE 50,000 1520.90 7.6 14:11
11-02-2014 BSE 50,000 1521.10 7.61 12:21
11-02-2014 BSE 50,000 1521.10 7.61 12:21
11-02-2014 BSE 50,000 1521.50 7.61 12:46
11-02-2014 BSE 50,000 1521.50 7.61 12:46
10-02-2014 BSE 46,992 1528.00 7.18 11:16
06-02-2014 NSE 75,005 1532.00 11.49 10:10
06-02-2014 NSE 75,005 1532.00 11.49 10:10
06-02-2014 NSE 48,841 1532.00 7.48 10:10
03-01-2014 NSE 35,081 1717.00 6.02 10:34
03-01-2014 NSE 35,081 1717.00 6.02 10:34
18-12-2013 NSE 34,764 1757.70 6.11 11:00
18-12-2013 NSE 34,764 1757.70 6.11 11:00
05-12-2013 NSE 29,589 1851.45 5.48 13:40
05-12-2013 NSE 29,589 1851.45 5.48 13:40
04-12-2013 NSE 47,881 1801.00 8.62 09:33
04-12-2013 NSE 33,346 1801.00 6.01 09:33
04-12-2013 NSE 45,962 1801.00 8.28 09:33
04-12-2013 NSE 32,871 1801.30 5.92 09:33
04-12-2013 NSE 32,214 1801.30 5.8 09:34
04-12-2013 NSE 42,961 1801.45 7.74 09:35
04-12-2013 NSE 32,952 1801.50 5.94 09:35
04-12-2013 NSE 51,310 1801.55 9.24 09:34
04-12-2013 NSE 31,793 1801.65 5.73 09:34
04-12-2013 NSE 35,860 1801.70 6.46 09:33
04-12-2013 NSE 55,329 1801.70 9.97 09:34
04-12-2013 NSE 42,725 1801.70 7.7 09:34
04-12-2013 NSE 54,079 1801.70 9.74 09:35
04-12-2013 NSE 43,943 1801.70 7.92 09:35
04-12-2013 NSE 44,464 1801.70 8.01 09:35
04-12-2013 NSE 41,718 1801.70 7.52 09:35
04-12-2013 NSE 34,989 1801.85 6.3 09:33
04-12-2013 NSE 44,191 1801.85 7.96 09:34
04-12-2013 NSE 43,668 1801.85 7.87 09:35
04-12-2013 NSE 31,458 1801.85 5.67 09:36
04-12-2013 NSE 37,755 1801.90 6.8 09:35
04-12-2013 NSE 47,052 1801.95 8.48 09:35
04-12-2013 NSE 47,037 1802.10 8.48 09:33
04-12-2013 NSE 41,219 1802.25 7.43 09:35
04-12-2013 NSE 41,534 1802.35 7.49 09:35
04-12-2013 NSE 37,483 1802.80 6.76 09:33
04-12-2013 NSE 40,422 1805.30 7.3 09:57
04-12-2013 NSE 49,443 1805.40 8.93 09:56
04-12-2013 NSE 36,295 1805.40 6.55 09:59
04-12-2013 NSE 44,909 1805.95 8.11 09:55
04-12-2013 NSE 51,566 1806.00 9.31 09:54
04-12-2013 NSE 36,693 1806.00 6.63 09:55
04-12-2013 NSE 40,087 1806.00 7.24 09:55
04-12-2013 NSE 39,700 1806.00 7.17 09:56
04-12-2013 NSE 43,596 1806.00 7.87 09:56
04-12-2013 NSE 50,532 1806.00 9.13 09:56
04-12-2013 NSE 39,808 1806.00 7.19 09:56
04-12-2013 NSE 40,835 1806.00 7.37 09:58
04-12-2013 NSE 35,063 1806.05 6.33 09:54
04-12-2013 NSE 36,148 1806.05 6.53 09:54
04-12-2013 NSE 35,929 1806.05 6.49 09:55
04-12-2013 NSE 36,864 1806.05 6.66 09:58
04-12-2013 NSE 39,034 1806.05 7.05 09:58
04-12-2013 NSE 35,660 1806.05 6.44 09:59
04-12-2013 NSE 46,553 1806.10 8.41 09:56
04-12-2013 NSE 43,981 1806.10 7.94 09:56
04-12-2013 NSE 35,539 1806.10 6.42 09:58
04-12-2013 NSE 47,277 1806.20 8.54 09:56
04-12-2013 NSE 42,766 1806.30 7.72 09:54
04-12-2013 NSE 34,491 1806.30 6.23 09:54
04-12-2013 NSE 34,195 1806.30 6.18 09:56
04-12-2013 NSE 42,430 1806.35 7.66 09:56
04-12-2013 NSE 48,014 1806.50 8.67 09:56
04-12-2013 NSE 42,866 1806.85 7.75 09:57
04-12-2013 NSE 34,911 1806.90 6.31 09:20
04-12-2013 NSE 38,266 1810.40 6.93 10:12
04-12-2013 NSE 35,079 1810.40 6.35 10:13
04-12-2013 NSE 28,705 1810.50 5.2 10:12
04-12-2013 NSE 30,626 1810.90 5.55 10:09
04-12-2013 NSE 35,174 1811.15 6.37 10:09
04-12-2013 NSE 36,203 1811.35 6.56 10:08
04-12-2013 NSE 37,844 1811.50 6.86 10:07
04-12-2013 NSE 35,510 1811.80 6.43 10:07
04-12-2013 NSE 32,853 1812.00 5.95 10:08
04-12-2013 NSE 54,659 1812.00 9.9 10:49
04-12-2013 NSE 51,668 1812.60 9.37 10:51
04-12-2013 NSE 30,544 1812.80 5.54 10:06
04-12-2013 NSE 56,326 1812.95 10.21 10:51
04-12-2013 NSE 54,794 1813.00 9.93 10:49
04-12-2013 NSE 49,363 1813.00 8.95 10:50
04-12-2013 NSE 52,012 1813.00 9.43 10:50
04-12-2013 NSE 50,749 1813.45 9.2 10:49
04-12-2013 NSE 49,171 1813.50 8.92 10:49
04-12-2013 NSE 50,156 1813.50 9.1 10:49
04-12-2013 NSE 52,138 1813.50 9.46 10:50
04-12-2013 NSE 46,875 1813.50 8.5 10:51
04-12-2013 NSE 55,725 1813.50 10.11 10:51
04-12-2013 NSE 55,253 1813.50 10.02 10:51
04-12-2013 NSE 52,325 1813.50 9.49 10:52
04-12-2013 NSE 54,626 1813.75 9.91 10:52
04-12-2013 NSE 46,705 1813.80 8.47 10:48
04-12-2013 NSE 47,046 1813.80 8.53 10:49
04-12-2013 NSE 49,821 1813.80 9.04 10:51
04-12-2013 NSE 49,303 1813.80 8.94 10:51
04-12-2013 NSE 47,036 1813.80 8.53 10:51
04-12-2013 NSE 47,460 1813.80 8.61 10:52
04-12-2013 NSE 50,090 1814.00 9.09 10:48
04-12-2013 NSE 49,106 1814.00 8.91 10:48
04-12-2013 NSE 48,802 1814.00 8.85 10:49
04-12-2013 NSE 50,451 1814.00 9.15 10:50
04-12-2013 NSE 46,770 1814.00 8.48 10:51
04-12-2013 NSE 45,628 1814.00 8.28 10:52
04-12-2013 NSE 55,445 1814.00 10.06 10:52
04-12-2013 NSE 52,240 1814.20 9.48 10:52
04-12-2013 NSE 29,030 1817.50 5.28 12:58
04-12-2013 NSE 29,072 1817.55 5.28 12:58
04-12-2013 NSE 29,369 1817.80 5.34 12:58
04-12-2013 NSE 33,911 1818.85 6.17 12:58
04-12-2013 NSE 41,341 1818.90 7.52 12:58
04-12-2013 NSE 28,059 1819.00 5.1 12:58
29-11-2013 NSE 35,134 1785.70 6.27 09:27
29-11-2013 NSE 29,937 1787.50 5.35 09:27
29-11-2013 NSE 50,015 1800.15 9 10:22
29-11-2013 NSE 50,015 1800.15 9 10:22
29-11-2013 NSE 31,002 1824.45 5.66 15:22
21-11-2013 BSE 100,000 1758.00 17.58 15:11
21-11-2013 BSE 100,000 1758.00 17.58 15:11
19-11-2013 NSE 50,056 1782.60 8.92 10:31
19-11-2013 NSE 50,056 1782.60 8.92 10:31
18-11-2013 NSE 50,044 1745.00 8.73 13:20
18-11-2013 NSE 50,044 1745.00 8.73 13:20
18-11-2013 NSE 28,588 1750.50 5 09:48
18-11-2013 NSE 29,404 1751.50 5.15 09:46
18-11-2013 NSE 29,861 1751.55 5.23 09:22
18-11-2013 NSE 31,785 1751.70 5.57 09:47
18-11-2013 NSE 31,785 1751.70 5.57 09:47
18-11-2013 NSE 37,430 1751.85 6.56 09:49
18-11-2013 NSE 37,430 1751.85 6.56 09:49
18-11-2013 NSE 53,910 1752.00 9.45 09:23
18-11-2013 NSE 46,931 1752.00 8.22 09:23
18-11-2013 NSE 34,169 1752.10 5.99 09:53
18-11-2013 NSE 53,354 1752.15 9.35 09:23
18-11-2013 NSE 53,354 1752.15 9.35 09:23
18-11-2013 NSE 42,008 1752.15 7.36 09:50
18-11-2013 NSE 42,008 1752.15 7.36 09:50
18-11-2013 NSE 31,630 1752.15 5.54 09:51
18-11-2013 NSE 31,630 1752.15 5.54 09:51
18-11-2013 NSE 37,144 1752.30 6.51 09:50
18-11-2013 NSE 37,144 1752.30 6.51 09:50
18-11-2013 NSE 32,764 1752.35 5.74 09:23
18-11-2013 NSE 73,695 1752.50 12.92 09:20
18-11-2013 NSE 30,967 1752.65 5.43 09:52
18-11-2013 NSE 30,967 1752.65 5.43 09:52
18-11-2013 NSE 30,799 1752.75 5.4 09:49
18-11-2013 NSE 30,799 1752.75 5.4 09:50
18-11-2013 NSE 30,832 1752.75 5.4 09:52
18-11-2013 NSE 37,583 1752.75 6.59 09:52
18-11-2013 NSE 37,583 1752.75 6.59 09:52
18-11-2013 NSE 28,807 1752.95 5.05 09:52
18-11-2013 NSE 28,807 1752.95 5.05 09:52
18-11-2013 NSE 28,541 1753.00 5 09:47
18-11-2013 NSE 28,669 1753.00 5.03 09:48
18-11-2013 NSE 34,015 1753.00 5.96 09:49
18-11-2013 NSE 34,015 1753.00 5.96 09:49
18-11-2013 NSE 29,924 1753.00 5.25 09:49
18-11-2013 NSE 29,924 1753.00 5.25 09:50
18-11-2013 NSE 32,526 1753.00 5.7 09:51
18-11-2013 NSE 32,526 1753.00 5.7 09:51
18-11-2013 NSE 40,595 1753.00 7.12 09:51
18-11-2013 NSE 40,595 1753.00 7.12 09:52
18-11-2013 NSE 34,428 1753.00 6.04 09:52
18-11-2013 NSE 34,428 1753.00 6.04 09:52
18-11-2013 NSE 32,906 1753.00 5.77 09:52
18-11-2013 NSE 32,906 1753.00 5.77 09:52
18-11-2013 NSE 29,585 1753.00 5.19 09:52
18-11-2013 NSE 29,585 1753.00 5.19 09:52
18-11-2013 NSE 30,696 1753.00 5.38 09:52
18-11-2013 NSE 30,696 1753.00 5.38 09:52
18-11-2013 NSE 47,577 1753.05 8.34 09:23
18-11-2013 NSE 42,034 1753.10 7.37 09:20
18-11-2013 NSE 40,315 1753.10 7.07 09:52
18-11-2013 NSE 40,315 1753.10 7.07 09:52
18-11-2013 NSE 32,888 1753.30 5.77 09:53
18-11-2013 NSE 30,754 1753.90 5.39 09:52
18-11-2013 NSE 30,754 1753.90 5.39 09:52
18-11-2013 NSE 56,256 1754.00 9.87 09:18
18-11-2013 NSE 45,171 1754.00 7.92 09:22
18-11-2013 NSE 77,535 1754.05 13.6 09:28
18-11-2013 NSE 79,603 1754.10 13.96 09:23
18-11-2013 NSE 47,613 1754.10 8.35 09:23
18-11-2013 NSE 86,398 1754.10 15.16 09:23
18-11-2013 NSE 40,274 1754.15 7.06 09:21
18-11-2013 NSE 46,905 1754.20 8.23 09:23
18-11-2013 NSE 71,499 1754.20 12.54 09:23
18-11-2013 NSE 30,510 1754.20 5.35 09:24
18-11-2013 NSE 30,510 1754.20 5.35 09:24
18-11-2013 NSE 39,185 1754.25 6.87 09:23
18-11-2013 NSE 39,185 1754.25 6.87 09:23
18-11-2013 NSE 39,072 1754.35 6.85 09:24
18-11-2013 NSE 39,072 1754.35 6.85 09:24
18-11-2013 NSE 96,935 1754.45 17.01 09:20
18-11-2013 NSE 58,877 1754.50 10.33 09:20
18-11-2013 NSE 49,961 1754.85 8.77 09:23
18-11-2013 NSE 111,633 1754.95 19.59 09:23
18-11-2013 NSE 48,567 1755.00 8.52 09:18
18-11-2013 NSE 45,162 1755.00 7.93 09:18
18-11-2013 NSE 82,784 1755.00 14.53 09:23
18-11-2013 NSE 82,819 1755.00 14.53 09:23
18-11-2013 NSE 92,200 1755.20 16.18 09:20
18-11-2013 NSE 42,750 1755.20 7.5 09:21
18-11-2013 NSE 44,844 1755.40 7.87 09:23
18-11-2013 NSE 44,844 1755.40 7.87 09:24
18-11-2013 NSE 29,043 1755.50 5.1 09:24
18-11-2013 NSE 32,478 1755.65 5.7 09:24
18-11-2013 NSE 32,478 1755.65 5.7 09:24
18-11-2013 NSE 28,658 1756.10 5.03 09:24
18-11-2013 NSE 67,037 1756.35 11.77 09:29
18-11-2013 NSE 31,424 1756.70 5.52 09:29
18-11-2013 NSE 94,100 1756.80 16.53 09:22
18-11-2013 NSE 60,030 1756.80 10.55 09:22
18-11-2013 NSE 110,524 1756.80 19.42 09:23
18-11-2013 NSE 56,700 1757.30 9.96 09:21
18-11-2013 NSE 39,369 1757.80 6.92 09:25
18-11-2013 NSE 31,950 1757.95 5.62 09:26
18-11-2013 NSE 31,950 1757.95 5.62 09:26
18-11-2013 NSE 106,097 1758.00 18.65 09:22
18-11-2013 NSE 31,978 1758.00 5.62 09:25
18-11-2013 NSE 62,993 1758.15 11.08 09:22
18-11-2013 NSE 73,731 1758.40 12.96 09:22
18-11-2013 NSE 101,708 1758.40 17.88 09:22
18-11-2013 NSE 43,267 1758.40 7.61 09:22
18-11-2013 NSE 49,985 1758.40 8.79 09:22
18-11-2013 NSE 89,937 1758.60 15.82 09:22
18-11-2013 NSE 34,002 1758.95 5.98 09:27
18-11-2013 NSE 29,021 1758.95 5.1 09:27
18-11-2013 NSE 61,585 1759.00 10.83 09:22
18-11-2013 NSE 75,240 1759.00 13.23 09:22
18-11-2013 NSE 46,789 1759.50 8.23 09:22
18-11-2013 NSE 46,218 1759.90 8.13 09:22
18-11-2013 NSE 29,475 1763.00 5.2 09:22
18-11-2013 NSE 29,475 1763.00 5.2 09:23
13-11-2013 NSE 39,623 1688.35 6.69 12:10
13-11-2013 NSE 39,623 1688.35 6.69 12:10
01-11-2013 NSE 117,976 1808.00 21.33 09:24
01-11-2013 NSE 36,350 1825.65 6.64 09:38
23-10-2013 NSE 31,461 1697.40 5.34 09:21
15-10-2013 NSE 38,671 1612.35 6.24 15:28
15-10-2013 NSE 61,043 1613.35 9.85 15:28
15-10-2013 NSE 59,951 1613.75 9.67 15:29
15-10-2013 NSE 37,443 1614.95 6.05 15:28
15-10-2013 NSE 39,263 1615.00 6.34 15:28
15-10-2013 NSE 40,876 1616.05 6.61 15:28
15-10-2013 NSE 33,985 1616.80 5.49 15:28
15-10-2013 NSE 45,218 1618.95 7.32 15:23
15-10-2013 NSE 39,329 1619.30 6.37 15:23
14-10-2013 NSE 38,675 1659.60 6.42 09:24
14-10-2013 NSE 34,132 1659.75 5.67 09:24
14-10-2013 NSE 34,064 1661.25 5.66 09:22
08-10-2013 NSE 50,056 1657.00 8.29 10:11
08-10-2013 NSE 50,056 1657.00 8.29 10:11
17-09-2013 NSE 32,543 1631.30 5.31 15:28
17-09-2013 NSE 30,901 1632.05 5.04 15:29
16-09-2013 NSE 32,044 1697.10 5.44 09:16
16-09-2013 NSE 35,195 1700.45 5.98 09:17
11-09-2013 NSE 302,680 1687.00 51.06 15:01
06-09-2013 NSE 63,221 1619.75 10.24 11:28
05-09-2013 NSE 60,639 1548.85 9.39 09:18
05-09-2013 NSE 43,335 1549.25 6.71 09:17
05-09-2013 NSE 32,151 1559.05 5.01 09:41
05-09-2013 NSE 32,583 1632.10 5.32 15:25
05-09-2013 NSE 38,525 1632.65 6.29 15:22
05-09-2013 NSE 38,507 1632.70 6.29 15:22
05-09-2013 NSE 34,484 1634.25 5.64 15:27
05-09-2013 NSE 33,665 1635.00 5.5 15:28
05-09-2013 NSE 32,699 1635.00 5.35 15:28
05-09-2013 NSE 42,661 1635.10 6.98 15:28
05-09-2013 NSE 36,988 1637.45 6.06 15:28
05-09-2013 NSE 41,598 1638.25 6.81 15:28
05-09-2013 NSE 56,853 1641.50 9.33 15:28
05-09-2013 NSE 40,234 1641.50 6.6 15:30
05-09-2013 NSE 37,143 1642.00 6.1 15:29
05-09-2013 NSE 64,571 1642.00 10.6 15:29
05-09-2013 NSE 37,321 1642.45 6.13 15:29
29-08-2013 NSE 45,817 1482.00 6.79 15:29
29-08-2013 NSE 39,114 1482.40 5.8 15:30
29-08-2013 NSE 36,647 1483.00 5.43 15:30
29-08-2013 NSE 45,199 1483.45 6.71 15:30
29-08-2013 NSE 47,714 1483.65 7.08 15:29
29-08-2013 NSE 44,329 1484.40 6.58 15:29
23-08-2013 NSE 86,323 1543.55 13.32 12:52
23-08-2013 NSE 32,508 1543.80 5.02 12:53
23-08-2013 NSE 35,911 1544.50 5.55 12:52
23-08-2013 NSE 90,685 1544.85 14.01 12:52
23-08-2013 NSE 76,453 1545.00 11.81 12:52
23-08-2013 NSE 36,387 1545.05 5.62 12:53
23-08-2013 NSE 35,211 1545.45 5.44 12:53
23-08-2013 NSE 54,244 1545.50 8.38 12:52
23-08-2013 NSE 35,024 1545.65 5.41 12:52
23-08-2013 NSE 57,710 1545.85 8.92 12:53
23-08-2013 NSE 57,612 1546.00 8.91 12:53
23-08-2013 NSE 39,443 1546.00 6.1 12:53
23-08-2013 NSE 45,092 1546.00 6.97 12:54
23-08-2013 NSE 60,067 1546.10 9.29 12:53
23-08-2013 NSE 38,995 1546.40 6.03 12:51
23-08-2013 NSE 37,978 1547.00 5.88 12:48
23-08-2013 NSE 33,300 1547.05 5.15 12:49
23-08-2013 NSE 38,708 1547.15 5.99 12:51
23-08-2013 NSE 51,192 1547.25 7.92 12:50
23-08-2013 NSE 34,868 1547.25 5.39 12:51
23-08-2013 NSE 61,830 1547.50 9.57 12:49
23-08-2013 NSE 37,044 1547.50 5.73 12:49
23-08-2013 NSE 64,538 1547.55 9.99 12:49
23-08-2013 NSE 44,297 1547.80 6.86 12:51
23-08-2013 NSE 66,378 1547.95 10.27 12:52
23-08-2013 NSE 42,742 1548.15 6.62 12:49
23-08-2013 NSE 37,963 1548.20 5.88 12:52
23-08-2013 NSE 54,877 1548.50 8.5 12:48
23-08-2013 NSE 68,057 1548.50 10.54 12:50
23-08-2013 NSE 52,390 1548.55 8.11 12:49
23-08-2013 NSE 46,948 1548.60 7.27 12:51
23-08-2013 NSE 35,238 1548.85 5.46 12:51
23-08-2013 NSE 62,383 1549.00 9.66 12:52
23-08-2013 NSE 61,688 1549.10 9.56 12:51
23-08-2013 NSE 48,354 1549.25 7.49 12:50
23-08-2013 NSE 56,007 1549.55 8.68 12:50
23-08-2013 NSE 61,782 1549.70 9.57 12:49
23-08-2013 NSE 48,900 1549.70 7.58 12:50
23-08-2013 NSE 54,563 1550.30 8.46 12:53
23-08-2013 NSE 60,124 1550.35 9.32 12:50
23-08-2013 NSE 63,774 1550.60 9.89 12:51
23-08-2013 NSE 57,247 1550.60 8.88 12:53
23-08-2013 NSE 57,469 1550.95 8.91 12:50
23-08-2013 NSE 64,955 1552.60 10.08 12:49
14-08-2013 NSE 31,878 1640.50 5.23 11:41
13-08-2013 NSE 101,100 1600.00 16.18 10:36
12-08-2013 NSE 39,094 1594.15 6.23 12:42
08-08-2013 NSE 47,627 1664.15 7.93 15:48
08-08-2013 NSE 38,050 1670.40 6.36 15:09
08-08-2013 NSE 40,125 1675.00 6.72 13:53
06-08-2013 NSE 60,053 1655.00 9.94 11:15
06-08-2013 NSE 40,168 1655.00 6.65 11:26
01-08-2013 NSE 39,756 1676.55 6.67 13:27
29-07-2013 NSE 34,814 1737.35 6.05 13:20
26-07-2013 NSE 50,000 1810.50 9.05 09:44
25-07-2013 NSE 50,184 1805.00 9.06 14:21
25-07-2013 NSE 50,125 1806.30 9.05 14:10
25-07-2013 NSE 50,035 1810.00 9.06 14:44
10-07-2013 NSE 28,776 1903.00 5.48 13:10
19-06-2013 NSE 70,057 2037.25 14.27 09:56
14-06-2013 NSE 173,338 2055.60 35.63 14:30
12-06-2013 NSE 31,513 1992.00 6.28 12:58
12-06-2013 NSE 25,150 1995.85 5.02 09:29
12-06-2013 NSE 37,999 1999.75 7.6 13:39
29-05-2013 NSE 81,527 2108.50 17.19 13:06
24-05-2013 BSE 40,000 2165.50 8.66 13:51
23-05-2013 NSE 26,355 2190.90 5.77 14:06
23-05-2013 NSE 24,268 2250.15 5.46 13:06
15-05-2013 NSE 27,363 2365.90 6.47 12:26
15-05-2013 NSE 40,875 2371.00 9.69 13:00
08-05-2013 NSE 30,439 2240.00 6.82 10:47
03-05-2013 NSE 52,415 2219.90 11.64 11:00
26-04-2013 NSE 30,505 2297.00 7.01 10:58
25-04-2013 NSE 31,875 2317.00 7.39 13:31
04-04-2013 NSE 28,887 2070.35 5.98 13:02
19-03-2013 NSE 31,752 2212.90 7.03 10:55
19-03-2013 NSE 30,073 2218.55 6.67 10:55