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

You are Here : Moneycontrol Marketstats Intraday Bulk Deals

Intraday Large Deals for "Wipro"

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

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

Search Large Deals for another company

All Large Deals on :

Deal Date	Exchange	LARGE DEAL			Time
		Quantity	Price	Value(Cr)
		05-11-2019	BSE	297,600		258.90	7.7	15:14
22-10-2019	NSE	712,725	253.50	18.07	10:18
17-10-2019	NSE	399,105	247.00	9.86	12:20
16-10-2019	NSE	253,319	249.10	6.31	13:44
01-08-2019	NSE	377,764	269.90	10.2	14:22
01-08-2019	NSE	573,645	274.25	15.73	10:46
18-07-2019	NSE	221,331	268.20	5.94	10:05
18-07-2019	NSE	438,961	269.20	11.82	13:14
28-05-2019	NSE	318,896	281.65	8.98	15:19
28-05-2019	NSE	322,163	281.70	9.08	15:18
28-05-2019	NSE	279,262	281.70	7.87	15:19
28-05-2019	NSE	314,117	281.70	8.85	15:20
28-05-2019	NSE	318,666	281.85	8.98	15:20
28-05-2019	NSE	321,389	281.95	9.06	15:15
28-05-2019	NSE	353,643	282.00	9.97	15:16
28-05-2019	NSE	312,243	282.00	8.81	15:17
28-05-2019	NSE	325,815	282.00	9.19	15:18
28-05-2019	NSE	295,477	282.05	8.33	15:14
28-05-2019	NSE	348,388	282.05	9.83	15:17
28-05-2019	NSE	647,935	282.05	18.28	15:21
28-05-2019	NSE	261,436	282.15	7.38	15:14
28-05-2019	NSE	265,185	282.35	7.49	15:00
28-05-2019	NSE	316,828	282.35	8.95	15:01
28-05-2019	NSE	225,792	282.40	6.38	15:00
28-05-2019	NSE	580,399	282.40	16.39	15:12
28-05-2019	NSE	312,695	282.40	8.83	15:13
28-05-2019	NSE	441,747	282.40	12.47	15:14
28-05-2019	NSE	326,518	282.60	9.23	15:21
28-05-2019	NSE	323,468	282.75	9.15	15:12
28-05-2019	NSE	210,741	282.95	5.96	15:11
28-05-2019	NSE	305,260	283.20	8.64	15:11
28-05-2019	NSE	318,791	283.25	9.03	15:11
28-05-2019	NSE	331,292	283.65	9.4	15:09
28-05-2019	NSE	315,553	283.70	8.95	15:09
28-05-2019	NSE	332,383	283.75	9.43	15:09
28-05-2019	NSE	675,416	284.05	19.19	15:07
28-05-2019	NSE	396,430	284.40	11.27	15:05
28-05-2019	NSE	712,261	284.65	20.27	15:05
28-05-2019	NSE	181,620	284.80	5.17	15:05
28-05-2019	NSE	438,887	285.25	12.52	15:07
26-04-2019	BSE	598,776	295.30	17.68	10:20
26-04-2019	NSE	606,927	295.00	17.9	13:40
24-04-2019	NSE	200,688	291.25	5.85	13:09
18-04-2019	NSE	215,639	281.75	6.08	09:17
18-04-2019	NSE	201,062	286.25	5.76	10:40
04-04-2019	BSE	44,583,174	258.65	1153.14	11:16
01-04-2019	BSE	196,539	262.60	5.16	14:27
27-03-2019	NSE	202,608	255.50	5.18	09:38
18-03-2019	BSE	964,812	256.20	24.72	14:33
18-03-2019	BSE	338,070	260.75	8.82	12:36
08-03-2019	BSE	266,160	259.00	6.89	09:15
08-03-2019	NSE	343,107	257.55	8.84	11:20
08-03-2019	NSE	216,858	258.65	5.61	10:14
08-03-2019	NSE	299,221	258.70	7.74	09:15
07-03-2019	BSE	927,806	272.05	25.24	10:19
06-03-2019	NSE	198,701	276.95	5.5	13:06
26-02-2019	NSE	200,212	386.70	7.74	11:20
19-02-2019	BSE	878,725	364.45	32.03	15:11
14-02-2019	NSE	454,970	377.50	17.18	13:45
08-02-2019	NSE	190,000	373.00	7.09	14:53
29-01-2019	NSE	207,110	358.00	7.41	11:58
25-01-2019	NSE	179,305	352.00	6.31	13:22
21-01-2019	NSE	278,545	334.40	9.31	09:46
21-01-2019	NSE	367,310	338.65	12.44	14:44
21-01-2019	NSE	557,632	343.50	19.15	12:21
14-01-2019	NSE	1,317,647	316.10	41.65	13:34
14-01-2019	NSE	160,785	316.55	5.09	13:32
10-01-2019	BSE	156,500	325.90	5.1	13:49
04-12-2018	BSE	237,600	337.00	8.01	11:46
19-11-2018	BSE	490,025	330.00	16.17	15:24
26-10-2018	BSE	165,951	318.00	5.28	15:26
25-10-2018	NSE	189,990	318.80	6.06	11:48
09-10-2018	BSE	828,665	320.00	26.52	15:23
05-10-2018	NSE	289,589	323.80	9.38	13:49
27-09-2018	NSE	168,782	319.00	5.38	15:03
11-09-2018	NSE	222,429	323.55	7.2	15:14
11-09-2018	NSE	220,015	323.80	7.12	15:06
11-09-2018	NSE	220,039	323.85	7.13	15:17
11-09-2018	NSE	227,483	324.20	7.37	15:02
11-09-2018	NSE	221,313	324.40	7.18	15:22
10-09-2018	NSE	194,482	325.00	6.32	15:22
07-09-2018	BSE	1,005,800	324.05	32.59	15:17
06-09-2018	NSE	354,574	319.00	11.31	09:26
06-09-2018	NSE	308,317	319.60	9.85	09:19
06-09-2018	NSE	202,260	320.00	6.47	12:36
06-09-2018	NSE	365,934	320.05	11.71	13:58
05-09-2018	NSE	301,889	317.85	9.6	13:14
05-09-2018	NSE	227,949	319.00	7.27	14:09
03-09-2018	NSE	192,245	313.20	6.02	11:14
31-08-2018	NSE	701,513	305.00	21.4	12:09
24-08-2018	BSE	323,367	293.60	9.49	10:45
24-08-2018	NSE	200,934	294.10	5.91	10:51
18-07-2018	BSE	548,528	284.05	15.58	15:24
13-07-2018	NSE	503,254	272.95	13.74	14:09
13-07-2018	NSE	202,358	275.00	5.56	14:41
11-07-2018	NSE	453,337	271.50	12.31	12:51
11-07-2018	NSE	238,660	272.20	6.5	15:23
11-07-2018	NSE	201,229	273.00	5.49	13:33
06-07-2018	NSE	403,270	260.60	10.51	09:52
06-07-2018	NSE	253,011	263.00	6.65	13:46
06-07-2018	NSE	207,739	264.45	5.49	11:43
06-07-2018	NSE	301,790	264.50	7.98	11:42
05-07-2018	NSE	1,503,327	261.00	39.24	09:44
05-07-2018	NSE	374,678	261.35	9.79	12:02
03-07-2018	NSE	503,056	259.40	13.05	11:25
03-07-2018	NSE	1,008,222	260.60	26.27	11:51
03-07-2018	NSE	737,739	261.25	19.27	13:22
03-07-2018	NSE	375,452	261.25	9.81	13:31
03-07-2018	NSE	401,546	261.50	10.5	13:00
29-06-2018	BSE	383,851	258.00	9.9	10:36
29-06-2018	NSE	301,427	261.20	7.87	14:53
29-06-2018	NSE	202,835	261.95	5.31	15:21
28-06-2018	BSE	1,000,000	257.00	25.7	14:12
28-06-2018	BSE	492,986	257.00	12.67	14:15
28-06-2018	BSE	240,000	257.00	6.17	14:17
27-06-2018	BSE	680,000	258.25	17.56	10:50
27-06-2018	BSE	372,000	258.50	9.62	10:32
21-06-2018	BSE	200,000	257.50	5.15	10:20
21-06-2018	BSE	200,000	258.25	5.17	11:41
19-06-2018	NSE	510,008	262.50	13.39	11:48
19-06-2018	NSE	753,376	262.60	19.78	11:33
18-06-2018	NSE	451,934	265.60	12	10:24
18-06-2018	NSE	484,216	265.60	12.86	13:27
15-06-2018	NSE	202,207	267.00	5.4	15:17
08-06-2018	NSE	211,423	264.50	5.59	11:52
05-06-2018	NSE	203,862	254.85	5.2	14:42
05-06-2018	NSE	205,476	260.00	5.34	11:56
21-05-2018	NSE	196,743	267.15	5.26	10:28
18-05-2018	NSE	389,134	271.95	10.58	12:23
18-05-2018	NSE	512,635	272.00	13.94	11:15
03-05-2018	BSE	311,005	270.15	8.4	15:11
27-04-2018	BSE	412,219	276.40	11.39	15:15
26-04-2018	NSE	7,286,572	278.35	202.82	14:30
25-04-2018	NSE	5,345,846	286.00	152.89	14:30
23-04-2018	NSE	2,569,901	297.05	76.34	14:30
20-04-2018	NSE	2,442,564	298.95	73.02	14:30
19-04-2018	NSE	2,033,452	291.75	59.33	14:30
16-04-2018	NSE	1,990,251	290.00	57.72	14:30
12-04-2018	NSE	1,461,318	287.10	41.95	14:30
10-04-2018	NSE	3,636,104	286.90	104.32	14:30
06-04-2018	NSE	827,147	285.65	23.63	14:30
04-04-2018	NSE	1,289,175	281.25	36.26	14:30
03-04-2018	NSE	353,083	280.30	9.9	09:30
28-03-2018	NSE	2,781,599	280.10	77.91	14:30
27-03-2018	BSE	2,419,134	272.55	65.93	15:03
23-03-2018	NSE	2,287,558	285.10	65.22	14:30
22-03-2018	NSE	1,355,581	290.25	39.35	14:30
21-03-2018	NSE	2,079,808	293.95	61.14	14:30
19-03-2018	NSE	998,731	290.20	28.98	14:30
14-03-2018	NSE	1,369,755	293.80	40.24	14:30
13-03-2018	NSE	2,286,457	295.85	67.64	14:30
08-03-2018	BSE	1,220,292	285.00	34.78	15:02
08-03-2018	BSE	1,500,000	286.00	42.9	10:47
08-03-2018	NSE	1,740,845	284.55	49.54	14:30
08-03-2018	NSE	391,156	286.40	11.2	12:08
06-03-2018	BSE	1,173,563	290.50	34.09	10:42
06-03-2018	NSE	4,138,439	288.95	119.58	14:30
05-03-2018	BSE	312,337	291.95	9.12	14:29
05-03-2018	NSE	583,903	291.50	17.02	14:43
05-03-2018	NSE	543,004	291.60	15.83	10:43
05-03-2018	NSE	2,203,357	291.80	64.29	14:30
01-03-2018	NSE	461,921	291.60	13.47	12:27
01-03-2018	NSE	324,729	292.00	9.48	10:54
01-03-2018	NSE	658,319	292.00	19.22	11:06
01-03-2018	NSE	2,260,766	292.20	66.06	14:30
01-03-2018	NSE	721,940	292.25	21.1	09:19
01-03-2018	NSE	1,113,127	292.55	32.56	15:22
28-02-2018	BSE	550,684	289.30	15.93	13:59
28-02-2018	BSE	245,503	291.00	7.14	13:03
28-02-2018	BSE	183,839	292.40	5.38	09:29
28-02-2018	BSE	336,664	292.95	9.86	15:07
27-02-2018	NSE	1,254,360	291.50	36.56	15:09
27-02-2018	NSE	297,749	292.80	8.72	11:17
26-02-2018	NSE	3,432,753	291.05	99.91	14:30
26-02-2018	NSE	464,767	291.50	13.55	15:16
26-02-2018	NSE	203,157	291.55	5.92	14:33
22-02-2018	NSE	1,730,303	291.50	50.44	14:30
22-02-2018	NSE	510,282	292.90	14.95	15:02
21-02-2018	BSE	590,000	292.50	17.26	11:16
21-02-2018	BSE	900,000	293.40	26.41	10:28
21-02-2018	NSE	3,635,760	292.45	106.33	14:30
20-02-2018	NSE	333,046	291.50	9.71	15:09
20-02-2018	NSE	2,268,032	291.60	66.14	14:30
19-02-2018	BSE	200,000	291.00	5.82	10:31
16-02-2018	BSE	310,000	293.50	9.1	11:09
16-02-2018	NSE	2,583,495	292.30	75.52	14:30
16-02-2018	NSE	209,009	293.00	6.12	09:17
16-02-2018	NSE	209,515	293.05	6.14	09:22
16-02-2018	NSE	206,607	293.75	6.07	09:19
14-02-2018	NSE	2,401,208	295.60	70.98	14:30
12-02-2018	BSE	606,071	288.50	17.49	12:44
12-02-2018	BSE	714,159	288.65	20.61	15:43
09-02-2018	BSE	989,281	285.00	28.19	13:18
09-02-2018	BSE	997,699	285.00	28.43	15:12
09-02-2018	BSE	327,052	285.50	9.34	13:00
09-02-2018	NSE	602,276	285.05	17.17	11:48
08-02-2018	BSE	1,363,524	289.05	39.41	13:09
08-02-2018	NSE	4,711,738	288.55	135.96	14:30
08-02-2018	NSE	857,983	290.45	24.92	13:37
08-02-2018	NSE	853,955	291.55	24.9	12:58
08-02-2018	NSE	202,911	291.65	5.92	09:54
08-02-2018	NSE	255,525	292.60	7.48	11:32
06-02-2018	NSE	1,802,475	294.25	53.04	14:30
05-02-2018	NSE	1,741,675	300.65	52.36	14:30
02-02-2018	NSE	1,841,887	302.20	55.66	14:30
31-01-2018	NSE	1,610,174	303.10	48.8	14:30
30-01-2018	NSE	1,556,351	305.85	47.6	14:30
29-01-2018	NSE	292,726	311.00	9.1	14:12
24-01-2018	NSE	5,333,417	313.90	167.42	14:30
23-01-2018	NSE	2,028,450	314.25	63.74	14:30
22-01-2018	NSE	3,060,754	320.75	98.17	14:30
19-01-2018	NSE	1,081,902	328.85	35.58	14:30
18-01-2018	NSE	1,248,118	325.00	40.56	14:30
17-01-2018	BSE	174,880	326.50	5.71	13:41
17-01-2018	NSE	2,333,225	326.20	76.11	14:30
16-01-2018	NSE	4,605,534	330.50	152.21	14:30
15-01-2018	NSE	924,938	317.15	29.33	14:30
12-01-2018	NSE	1,461,463	318.45	46.54	14:30
11-01-2018	NSE	1,615,365	323.20	52.21	14:30
10-01-2018	NSE	2,473,219	323.40	79.98	14:30
09-01-2018	NSE	283,893	309.50	8.79	10:20
08-01-2018	NSE	1,190,255	310.00	36.9	14:30
04-01-2018	NSE	1,050,099	310.65	32.62	14:30
03-01-2018	NSE	1,470,239	313.60	46.11	14:30
02-01-2018	NSE	2,380,465	318.20	75.75	14:30
01-01-2018	NSE	1,982,928	319.75	63.4	14:30
29-12-2017	NSE	2,231,568	314.00	70.07	14:30
28-12-2017	NSE	1,527,613	303.95	46.43	14:30
27-12-2017	NSE	1,210,820	305.50	36.99	14:30
26-12-2017	NSE	919,204	300.05	27.58	14:30
22-12-2017	NSE	1,184,443	300.20	35.56	14:30
21-12-2017	NSE	1,046,556	296.15	30.99	14:30
20-12-2017	NSE	1,967,466	297.10	58.45	14:30
18-12-2017	NSE	1,868,999	293.40	54.84	14:30
15-12-2017	NSE	599,785	287.15	17.22	14:30
13-12-2017	NSE	769,987	288.00	22.18	14:30
08-12-2017	NSE	1,350,450	284.35	38.4	14:30
06-12-2017	NSE	1,573,215	282.60	44.46	14:31
05-12-2017	NSE	1,464,008	283.75	41.54	14:30
04-12-2017	NSE	2,370,010	288.35	68.34	14:30
04-12-2017	NSE	3,105,197	289.55	89.91	15:18
28-11-2017	NSE	1,013,898	294.00	29.81	14:30
20-11-2017	NSE	1,108,277	293.15	32.49	14:00
20-11-2017	NSE	1,182,391	293.30	34.68	14:15
20-11-2017	NSE	1,196,435	293.40	35.1	14:19
20-11-2017	NSE	1,197,985	293.40	35.15	14:20
20-11-2017	NSE	1,204,367	293.45	35.34	14:22
20-11-2017	NSE	1,129,015	293.50	33.14	14:04
20-11-2017	NSE	1,169,716	293.55	34.34	14:13
20-11-2017	NSE	1,153,453	293.65	33.87	14:09
20-11-2017	NSE	1,224,813	293.70	35.97	14:23
20-11-2017	NSE	1,233,751	293.70	36.24	14:25
20-11-2017	NSE	1,239,698	293.85	36.43	14:26
20-11-2017	NSE	1,247,731	293.85	36.66	14:27
20-11-2017	NSE	1,248,369	293.85	36.68	14:28
20-11-2017	NSE	1,253,742	293.90	36.85	14:29
20-11-2017	NSE	1,254,854	293.95	36.89	14:30
14-11-2017	NSE	700,085	297.95	20.86	14:29
14-11-2017	NSE	701,479	298.00	20.9	14:30
14-11-2017	NSE	669,713	298.10	19.96	14:26
14-11-2017	NSE	694,555	298.10	20.7	14:27
14-11-2017	NSE	666,114	298.15	19.86	14:24
14-11-2017	NSE	696,159	298.20	20.76	14:28
14-11-2017	NSE	574,336	298.60	17.15	14:00
14-11-2017	NSE	604,010	298.65	18.04	14:10
14-11-2017	NSE	635,744	298.65	18.99	14:16
14-11-2017	NSE	643,574	298.65	19.22	14:18
14-11-2017	NSE	644,064	298.65	19.23	14:19
14-11-2017	NSE	657,320	298.65	19.63	14:22
14-11-2017	NSE	628,179	298.70	18.76	14:14
13-11-2017	NSE	484,828	299.30	14.51	14:10
13-11-2017	NSE	534,345	299.35	16	14:25
13-11-2017	NSE	536,927	299.40	16.08	14:30
13-11-2017	NSE	532,465	299.45	15.94	14:24
13-11-2017	NSE	536,646	299.50	16.07	14:28
13-11-2017	NSE	536,053	299.65	16.06	14:27
13-11-2017	NSE	462,626	299.70	13.86	14:00
13-11-2017	NSE	535,087	299.70	16.04	14:26
13-11-2017	NSE	511,320	299.95	15.34	14:16
13-11-2017	NSE	508,709	300.00	15.26	14:15
13-11-2017	NSE	525,534	300.00	15.77	14:17
10-11-2017	NSE	575,244	299.25	17.21	14:26
10-11-2017	NSE	580,094	299.60	17.38	14:27
10-11-2017	NSE	580,526	299.65	17.4	14:28
10-11-2017	NSE	570,162	299.80	17.09	14:24
10-11-2017	NSE	567,898	299.85	17.03	14:22
10-11-2017	NSE	569,792	299.95	17.09	14:23
10-11-2017	NSE	562,832	300.00	16.88	14:20
10-11-2017	NSE	584,776	300.00	17.54	14:30
10-11-2017	NSE	584,954	300.05	17.55	14:29
10-11-2017	NSE	547,724	300.25	16.45	14:18
10-11-2017	NSE	540,100	300.60	16.24	14:13
10-11-2017	NSE	545,238	300.60	16.39	14:15
10-11-2017	NSE	536,103	300.75	16.12	14:08
10-11-2017	NSE	519,085	300.90	15.62	14:00
08-11-2017	NSE	200,004	302.40	6.05	15:26
08-11-2017	NSE	1,302,405	303.10	39.48	14:21
08-11-2017	NSE	1,292,122	303.25	39.18	14:17
08-11-2017	NSE	1,298,435	303.35	39.39	14:19
08-11-2017	NSE	1,300,643	303.40	39.46	14:20
08-11-2017	NSE	1,305,987	303.40	39.62	14:22
08-11-2017	NSE	1,306,742	303.50	39.66	14:23
08-11-2017	NSE	1,313,499	303.60	39.88	14:25
08-11-2017	NSE	1,332,560	303.75	40.48	14:30
08-11-2017	NSE	1,281,295	303.80	38.93	14:12
08-11-2017	NSE	1,270,167	303.90	38.6	14:06
08-11-2017	NSE	1,256,896	303.95	38.2	14:00
08-11-2017	NSE	1,331,681	303.95	40.48	14:29
08-11-2017	NSE	1,326,281	304.00	40.32	14:28
06-11-2017	NSE	698,713	297.50	20.79	14:16
06-11-2017	NSE	687,062	297.55	20.44	14:08
06-11-2017	NSE	682,647	297.85	20.33	14:04
06-11-2017	NSE	680,140	298.25	20.29	14:00
06-11-2017	NSE	717,071	298.40	21.4	14:18
06-11-2017	NSE	791,562	298.90	23.66	14:28
06-11-2017	NSE	799,953	298.95	23.91	14:30
06-11-2017	NSE	799,456	299.00	23.9	14:29
06-11-2017	NSE	750,480	299.10	22.45	14:21
06-11-2017	NSE	771,024	299.15	23.07	14:25
06-11-2017	NSE	762,001	299.20	22.8	14:24
06-11-2017	NSE	788,619	299.20	23.6	14:27
03-11-2017	NSE	598,077	294.05	17.59	14:12
03-11-2017	NSE	598,505	294.05	17.6	14:13
03-11-2017	NSE	583,886	294.25	17.18	14:00
03-11-2017	NSE	585,362	294.25	17.22	14:04
03-11-2017	NSE	601,896	294.35	17.72	14:15
03-11-2017	NSE	614,804	294.35	18.1	14:22
03-11-2017	NSE	616,876	294.55	18.17	14:27
03-11-2017	NSE	617,679	294.55	18.19	14:29
03-11-2017	NSE	610,984	294.60	18	14:18
03-11-2017	NSE	612,009	294.85	18.05	14:20
03-11-2017	NSE	620,524	294.90	18.3	14:30
02-11-2017	NSE	711,338	293.70	20.89	14:26
02-11-2017	NSE	710,797	293.80	20.88	14:24
02-11-2017	NSE	711,418	293.80	20.9	14:27
02-11-2017	NSE	711,794	293.80	20.91	14:29
02-11-2017	NSE	711,559	293.80	20.91	14:30
02-11-2017	NSE	706,733	293.85	20.77	14:10
02-11-2017	NSE	709,662	293.90	20.86	14:20
02-11-2017	NSE	710,577	293.90	20.88	14:23
02-11-2017	NSE	711,198	293.90	20.9	14:25
02-11-2017	NSE	709,462	294.00	20.86	14:18
02-11-2017	NSE	709,462	294.00	20.86	14:19
02-11-2017	NSE	699,745	294.10	20.58	14:00
01-11-2017	NSE	664,800	293.30	19.5	14:30
01-11-2017	NSE	656,744	293.35	19.27	14:26
01-11-2017	NSE	663,602	293.35	19.47	14:29
01-11-2017	NSE	649,341	293.55	19.06	14:25
01-11-2017	NSE	647,722	293.70	19.02	14:24
01-11-2017	NSE	642,082	294.00	18.88	14:20
01-11-2017	NSE	581,029	294.25	17.1	14:08
01-11-2017	NSE	572,378	294.55	16.86	14:00
01-11-2017	NSE	585,158	294.75	17.25	14:13
31-10-2017	NSE	650,824	293.50	19.1	14:16
31-10-2017	NSE	662,176	293.65	19.44	14:18
31-10-2017	NSE	613,033	293.70	18	14:00
31-10-2017	NSE	617,651	293.70	18.14	14:09
31-10-2017	NSE	617,014	293.75	18.12	14:06
31-10-2017	NSE	662,780	293.80	19.47	14:20
31-10-2017	NSE	662,806	293.80	19.47	14:21
31-10-2017	NSE	664,822	293.80	19.53	14:22
31-10-2017	NSE	662,573	293.85	19.47	14:19
31-10-2017	NSE	666,046	293.85	19.57	14:25
31-10-2017	NSE	667,607	293.85	19.62	14:27
31-10-2017	NSE	665,578	293.90	19.56	14:24
31-10-2017	NSE	667,876	293.95	19.63	14:28
31-10-2017	NSE	673,110	294.00	19.79	14:29
31-10-2017	NSE	673,711	294.05	19.81	14:30
30-10-2017	NSE	800,704	292.25	23.4	14:22
30-10-2017	NSE	760,505	292.30	22.23	14:00
30-10-2017	NSE	788,393	292.30	23.04	14:14
30-10-2017	NSE	804,443	292.30	23.51	14:24
30-10-2017	NSE	806,268	292.30	23.57	14:26
30-10-2017	NSE	806,602	292.30	23.58	14:27
30-10-2017	NSE	805,279	292.35	23.54	14:25
30-10-2017	NSE	809,571	292.45	23.68	14:29
30-10-2017	NSE	811,198	292.55	23.73	14:30
27-10-2017	NSE	829,144	295.45	24.5	14:24
27-10-2017	NSE	830,215	295.45	24.53	14:25
27-10-2017	NSE	830,999	295.50	24.56	14:26
27-10-2017	NSE	756,139	295.60	22.35	14:00
27-10-2017	NSE	794,616	295.60	23.49	14:18
27-10-2017	NSE	832,331	295.65	24.61	14:28
27-10-2017	NSE	834,274	295.65	24.67	14:29
27-10-2017	NSE	759,220	295.70	22.45	14:04
27-10-2017	NSE	831,816	295.70	24.6	14:27
27-10-2017	NSE	763,511	295.75	22.58	14:06
27-10-2017	NSE	811,040	295.80	23.99	14:21
27-10-2017	NSE	826,575	295.85	24.45	14:23
27-10-2017	NSE	834,905	295.85	24.7	14:30
27-10-2017	NSE	806,499	296.20	23.89	14:19
26-10-2017	NSE	1,045,685	299.85	31.35	14:00
26-10-2017	NSE	1,268,017	300.35	38.08	14:20
26-10-2017	NSE	1,203,529	300.45	36.16	14:16
26-10-2017	NSE	1,260,744	300.50	37.89	14:18
26-10-2017	NSE	1,294,005	300.75	38.92	14:25
26-10-2017	NSE	1,301,187	300.75	39.13	14:26
26-10-2017	NSE	1,302,715	300.75	39.18	14:27
26-10-2017	NSE	1,316,784	300.95	39.63	14:30
26-10-2017	NSE	1,124,383	301.00	33.84	14:06
26-10-2017	NSE	1,140,493	301.00	34.33	14:09
26-10-2017	NSE	1,308,011	301.00	39.37	14:28
26-10-2017	NSE	1,315,547	301.00	39.6	14:29
25-10-2017	NSE	1,355,060	298.50	40.45	14:29
25-10-2017	NSE	1,349,826	298.70	40.32	14:28
25-10-2017	NSE	1,355,837	298.70	40.5	14:30
25-10-2017	NSE	1,344,241	299.00	40.19	14:26
25-10-2017	NSE	1,324,450	299.30	39.64	14:18
25-10-2017	NSE	1,317,408	299.45	39.45	14:12
25-10-2017	NSE	1,330,010	299.50	39.83	14:20
25-10-2017	NSE	1,294,141	299.65	38.78	14:01
24-10-2017	NSE	903,456	295.30	26.68	14:00
24-10-2017	NSE	957,114	295.70	28.3	14:23
24-10-2017	NSE	944,122	295.75	27.92	14:20
24-10-2017	NSE	962,780	295.85	28.48	14:26
24-10-2017	NSE	967,645	295.90	28.63	14:28
24-10-2017	NSE	966,908	295.95	28.62	14:27
24-10-2017	NSE	926,488	296.00	27.42	14:09
24-10-2017	NSE	970,418	296.25	28.75	14:29
24-10-2017	NSE	974,576	296.40	28.89	14:30
23-10-2017	NSE	2,280,200	0.00	0	14:18
23-10-2017	NSE	174,062	294.00	5.12	09:46
23-10-2017	NSE	2,219,544	294.20	65.3	14:00
23-10-2017	NSE	2,226,834	294.35	65.55	14:03
23-10-2017	NSE	2,230,564	294.65	65.72	14:05
23-10-2017	NSE	2,231,552	294.70	65.76	14:06
23-10-2017	NSE	2,235,065	294.85	65.9	14:08
23-10-2017	NSE	2,270,529	294.85	66.95	14:15
23-10-2017	NSE	2,236,638	294.90	65.96	14:09
23-10-2017	NSE	2,270,289	294.95	66.96	14:15
23-10-2017	NSE	2,270,200	295.00	66.97	14:14
23-10-2017	NSE	2,284,681	295.00	67.4	14:20
23-10-2017	NSE	2,298,115	295.00	67.79	14:28
23-10-2017	NSE	2,298,619	295.00	67.81	14:29
23-10-2017	NSE	2,293,650	295.00	67.66	14:30
23-10-2017	NSE	2,290,189	295.05	67.57	14:23
23-10-2017	NSE	2,287,609	295.10	67.51	14:22
23-10-2017	NSE	2,296,685	295.10	67.78	14:27
23-10-2017	NSE	2,282,764	295.15	67.38	14:19
23-10-2017	NSE	2,286,982	295.15	67.5	14:21
23-10-2017	NSE	2,290,543	295.15	67.61	14:24
23-10-2017	NSE	2,292,025	295.15	67.65	14:25
23-10-2017	NSE	2,293,920	295.15	67.71	14:26
23-10-2017	NSE	2,280,076	295.20	67.31	14:17
23-10-2017	NSE	2,280,176	295.20	67.31	14:18
23-10-2017	NSE	2,264,871	295.25	66.87	14:12
23-10-2017	NSE	2,310,348	295.25	68.21	14:35
23-10-2017	NSE	2,277,295	295.30	67.25	14:16
06-10-2017	NSE	645,089	286.40	18.48	14:43
22-09-2017	NSE	184,656	293.00	5.41	13:25
21-09-2017	NSE	431,267	290.50	12.53	12:58
21-09-2017	NSE	284,051	291.80	8.29	13:16
20-09-2017	NSE	466,118	286.75	13.37	10:43
19-09-2017	NSE	206,382	290.90	6	09:57
13-09-2017	NSE	173,110	296.80	5.14	12:21
24-08-2017	NSE	210,296	288.95	6.08	14:33
17-08-2017	NSE	308,122	290.00	8.94	13:55
11-08-2017	NSE	193,543	293.90	5.69	09:35
03-08-2017	NSE	309,236	293.35	9.07	10:58
03-08-2017	NSE	208,520	293.95	6.13	10:05
01-08-2017	NSE	235,075	289.10	6.8	09:15
27-07-2017	NSE	206,849	292.15	6.04	15:28
21-07-2017	BSE	204,992	287.35	5.89	13:32
21-07-2017	BSE	200,794	287.50	5.77	12:03
21-07-2017	NSE	279,070	281.00	7.84	09:15
21-07-2017	NSE	173,081	290.70	5.03	09:29
17-07-2017	NSE	303,872	270.10	8.21	09:42
17-07-2017	NSE	313,645	272.00	8.53	09:46
14-07-2017	NSE	253,514	261.15	6.62	12:59
11-07-2017	BSE	239,181	266.00	6.36	12:29
27-06-2017	NSE	915,611	254.00	23.26	12:58
27-06-2017	NSE	505,347	256.05	12.94	12:29
09-06-2017	NSE	1,295,139	534.35	69.21	13:58
07-06-2017	BSE	200,242	555.00	11.11	10:57
07-06-2017	NSE	95,139	555.75	5.29	10:40
06-06-2017	BSE	521,332	563.50	29.38	11:35
05-06-2017	BSE	398,993	551.00	21.98	10:32
26-05-2017	NSE	114,324	540.50	6.18	09:51
26-05-2017	NSE	150,510	541.10	8.14	11:16
24-05-2017	BSE	548,921	526.90	28.92	13:58
22-05-2017	BSE	119,678	517.60	6.19	11:41
22-05-2017	BSE	135,606	517.85	7.02	11:39
18-05-2017	BSE	572,131	516.00	29.52	12:50
18-05-2017	BSE	154,079	523.10	8.06	12:58
17-05-2017	BSE	583,285	505.65	29.49	15:23
16-05-2017	NSE	100,110	514.20	5.15	11:13
12-05-2017	NSE	100,000	505.00	5.05	11:33
12-05-2017	NSE	100,742	505.25	5.09	13:20
12-05-2017	NSE	102,924	507.25	5.22	15:02
21-04-2017	NSE	195,117	491.25	9.59	15:43
21-04-2017	NSE	100,936	501.00	5.06	11:11
13-04-2017	NSE	101,469	495.00	5.02	10:03
11-04-2017	NSE	101,239	506.90	5.13	10:47
10-04-2017	NSE	101,818	505.00	5.14	15:27
10-04-2017	NSE	263,877	509.95	13.46	11:08
10-04-2017	NSE	352,119	510.00	17.96	11:01
07-04-2017	NSE	128,845	510.00	6.57	10:24
07-04-2017	NSE	132,836	510.00	6.77	12:03
07-04-2017	NSE	200,755	510.05	10.24	13:13
06-04-2017	NSE	200,979	510.00	10.25	10:31
06-04-2017	NSE	119,807	513.75	6.16	15:11
29-03-2017	BSE	182,580	506.10	9.24	11:38
29-03-2017	BSE	182,500	506.15	9.24	11:39
28-03-2017	BSE	400,451	508.50	20.36	10:30
28-03-2017	BSE	1,100,935	508.50	55.98	11:47
27-03-2017	BSE	192,000	503.90	9.67	11:59
27-03-2017	BSE	192,000	503.90	9.67	12:00
27-03-2017	BSE	192,178	504.25	9.69	11:53
27-03-2017	BSE	192,001	504.25	9.68	11:54
27-03-2017	BSE	191,793	504.25	9.67	11:55
27-03-2017	BSE	191,756	504.25	9.67	11:56
27-03-2017	BSE	104,000	508.65	5.29	09:44
24-03-2017	BSE	160,135	511.00	8.18	13:09
24-03-2017	BSE	140,000	511.20	7.16	09:28
24-03-2017	BSE	160,001	511.30	8.18	09:25
24-03-2017	BSE	160,490	511.35	8.21	13:11
24-03-2017	BSE	160,000	511.35	8.18	13:12
24-03-2017	BSE	160,000	511.35	8.18	13:17
24-03-2017	BSE	160,176	511.55	8.19	13:14
24-03-2017	BSE	160,000	511.65	8.19	09:24
24-03-2017	BSE	140,000	511.80	7.17	09:26
24-03-2017	BSE	140,000	511.80	7.17	09:27
24-03-2017	BSE	140,000	511.90	7.17	09:28
24-03-2017	BSE	140,000	512.00	7.17	09:27
24-03-2017	BSE	500,846	512.00	25.64	13:44
24-03-2017	BSE	160,000	512.35	8.2	13:58
24-03-2017	BSE	160,445	512.35	8.22	13:59
24-03-2017	BSE	160,128	512.35	8.2	14:02
24-03-2017	BSE	160,000	512.35	8.2	14:03
24-03-2017	BSE	159,825	512.35	8.19	14:04
24-03-2017	BSE	413,358	512.70	21.19	15:05
24-03-2017	BSE	110,166	512.75	5.65	15:05
24-03-2017	BSE	110,000	512.75	5.64	15:06
24-03-2017	BSE	110,132	513.00	5.65	15:03
24-03-2017	BSE	110,000	513.15	5.64	15:04
23-03-2017	BSE	140,105	504.00	7.06	09:26
23-03-2017	BSE	190,590	504.50	9.62	09:30
23-03-2017	BSE	140,105	504.60	7.07	09:27
23-03-2017	BSE	127,060	504.70	6.41	09:32
23-03-2017	BSE	140,105	504.80	7.07	09:28
23-03-2017	BSE	190,590	504.95	9.62	09:31
23-03-2017	BSE	127,060	505.35	6.42	09:33
23-03-2017	BSE	100,000	507.50	5.08	14:59
23-03-2017	BSE	100,590	507.80	5.11	14:56
23-03-2017	BSE	100,842	507.90	5.12	14:58
23-03-2017	BSE	100,340	508.45	5.1	13:03
23-03-2017	BSE	150,000	509.00	7.64	13:20
23-03-2017	BSE	100,000	509.35	5.09	12:06
23-03-2017	BSE	100,000	509.40	5.09	12:10
23-03-2017	BSE	100,000	509.40	5.09	12:49
23-03-2017	BSE	100,000	509.50	5.1	15:03
23-03-2017	BSE	100,000	509.60	5.1	12:08
23-03-2017	BSE	100,503	509.60	5.12	12:51
23-03-2017	NSE	492,091	508.90	25.04	14:57
23-03-2017	NSE	505,323	510.00	25.77	15:13
22-03-2017	BSE	186,141	496.50	9.24	09:39
22-03-2017	BSE	124,094	496.80	6.16	09:40
22-03-2017	BSE	124,094	496.80	6.16	09:41
22-03-2017	BSE	186,141	497.40	9.26	09:38
22-03-2017	BSE	200,150	500.85	10.02	14:25
22-03-2017	BSE	200,162	501.60	10.04	15:24
22-03-2017	BSE	200,175	501.65	10.04	14:18
22-03-2017	BSE	200,150	501.65	10.04	14:23
22-03-2017	BSE	200,150	502.15	10.05	14:15
22-03-2017	BSE	200,565	502.60	10.08	14:07
22-03-2017	BSE	200,835	502.70	10.1	14:13
22-03-2017	NSE	609,448	500.45	30.5	15:10
22-03-2017	NSE	200,224	500.55	10.02	13:12
21-03-2017	BSE	200,210	498.25	9.98	14:44
21-03-2017	BSE	200,150	498.25	9.97	14:49
21-03-2017	BSE	200,150	498.25	9.97	14:52
21-03-2017	BSE	180,732	499.75	9.03	11:44
21-03-2017	BSE	180,475	499.75	9.02	11:48
21-03-2017	BSE	180,475	499.75	9.02	11:49
21-03-2017	BSE	180,475	500.50	9.03	11:01
20-03-2017	BSE	159,291	499.70	7.96	14:30
20-03-2017	BSE	158,825	499.70	7.94	14:34
20-03-2017	BSE	158,825	499.70	7.94	14:40
20-03-2017	BSE	158,825	499.70	7.94	14:43
20-03-2017	BSE	127,840	501.10	6.41	09:36
20-03-2017	BSE	127,840	501.10	6.41	09:37
20-03-2017	BSE	191,760	501.25	9.61	09:31
20-03-2017	BSE	191,760	501.85	9.62	09:30
16-03-2017	BSE	197,100	495.35	9.76	09:16
16-03-2017	BSE	131,409	495.90	6.52	09:18
16-03-2017	NSE	400,041	495.90	19.84	12:04
15-03-2017	NSE	400,530	497.25	19.92	11:34
15-03-2017	NSE	109,287	498.50	5.45	12:49
07-03-2017	NSE	200,362	492.95	9.88	09:46
03-03-2017	NSE	195,222	490.00	9.57	11:06
06-02-2017	NSE	202,038	457.75	9.25	14:52
31-01-2017	NSE	301,149	458.65	13.81	11:23
30-01-2017	NSE	119,691	457.90	5.48	09:49
30-01-2017	NSE	126,491	460.00	5.82	10:43
27-01-2017	BSE	173,020	466.00	8.06	14:47
25-01-2017	NSE	339,807	475.00	16.14	15:25
19-01-2017	BSE	192,400	476.00	9.16	13:48
19-01-2017	BSE	160,000	476.00	7.62	13:56
19-01-2017	NSE	134,247	477.45	6.41	11:55
06-01-2017	NSE	208,600	471.60	9.84	10:58
29-12-2016	NSE	109,923	470.85	5.18	15:29
21-11-2016	NSE	560,060	443.00	24.81	12:48
18-11-2016	NSE	201,000	438.25	8.81	12:56
15-11-2016	BSE	200,000	449.00	8.98	10:56
15-11-2016	BSE	154,922	450.00	6.97	11:53
15-11-2016	NSE	170,119	440.45	7.49	09:41
15-11-2016	NSE	150,620	441.55	6.65	09:48
15-11-2016	NSE	200,000	443.30	8.87	10:02
15-11-2016	NSE	135,283	444.35	6.01	10:13
15-11-2016	NSE	300,329	447.00	13.42	15:17
15-11-2016	NSE	299,297	447.75	13.4	15:23
15-11-2016	NSE	200,866	447.80	8.99	11:21
15-11-2016	NSE	556,918	449.00	25.01	10:56
15-11-2016	NSE	200,020	449.20	8.98	15:03
15-11-2016	NSE	300,000	449.50	13.49	13:49
15-11-2016	NSE	202,024	450.00	9.09	11:52
15-11-2016	NSE	200,000	450.00	9	12:06
15-11-2016	NSE	138,715	450.40	6.25	12:22
15-11-2016	NSE	199,776	450.40	9	13:08
15-11-2016	NSE	202,031	450.45	9.1	12:48
15-11-2016	NSE	200,000	450.50	9.01	14:12
11-11-2016	NSE	132,021	443.05	5.85	15:26
04-11-2016	BSE	134,000	450.15	6.03	13:39
28-10-2016	NSE	188,080	459.50	8.64	10:32
06-10-2016	NSE	150,000	477.75	7.17	10:17
06-10-2016	NSE	354,274	477.75	16.93	10:29
05-10-2016	NSE	200,000	477.00	9.54	10:29
04-10-2016	NSE	300,050	483.00	14.49	14:58
29-09-2016	NSE	200,000	481.00	9.62	09:39
23-09-2016	BSE	1,064,168	480.50	51.13	10:08
21-09-2016	NSE	200,002	481.00	9.62	10:46
21-09-2016	NSE	200,000	481.00	9.62	11:44
19-09-2016	NSE	201,538	477.95	9.63	09:58
16-09-2016	BSE	200,000	479.00	9.58	12:38
15-09-2016	BSE	255,000	476.25	12.14	11:31
15-09-2016	NSE	400,000	476.00	19.04	10:32
15-09-2016	NSE	150,466	477.25	7.18	11:48
12-09-2016	NSE	149,705	482.60	7.22	13:56
08-09-2016	BSE	175,000	472.50	8.27	11:30
08-09-2016	BSE	200,000	472.50	9.45	12:09
07-09-2016	NSE	125,000	486.00	6.08	12:58
02-09-2016	NSE	600,035	483.50	29.01	15:11
01-09-2016	NSE	200,238	487.75	9.77	09:28
30-08-2016	BSE	750,000	482.25	36.17	11:06
30-08-2016	NSE	600,628	482.25	28.97	11:06
29-08-2016	BSE	179,330	480.05	8.61	10:08
29-08-2016	NSE	160,005	479.95	7.68	15:13
29-08-2016	NSE	215,150	480.00	10.33	10:39
29-08-2016	NSE	150,172	480.00	7.21	10:52
29-08-2016	NSE	202,100	480.00	9.7	11:00
29-08-2016	NSE	278,000	481.20	13.38	12:22
26-08-2016	BSE	172,864	500.30	8.65	10:24
24-08-2016	BSE	98,000	520.00	5.1	10:30
22-08-2016	NSE	254,456	515.15	13.11	10:49
17-08-2016	BSE	152,000	531.70	8.08	14:02
16-08-2016	BSE	1,760,000	543.65	95.68	09:31
09-08-2016	NSE	100,096	547.25	5.48	13:23
09-08-2016	NSE	125,000	550.70	6.88	14:27
08-08-2016	BSE	235,165	548.35	12.9	12:41
05-08-2016	BSE	265,328	544.75	14.45	15:19
03-08-2016	BSE	95,110	547.70	5.21	13:03
02-08-2016	NSE	100,949	548.65	5.54	13:35
02-08-2016	NSE	100,756	549.00	5.53	12:16
02-08-2016	NSE	111,071	553.00	6.14	10:49
27-07-2016	NSE	98,080	543.85	5.33	12:10
27-07-2016	NSE	161,181	544.00	8.77	12:14
26-07-2016	BSE	1,851,587	546.50	101.19	10:06
26-07-2016	BSE	138,000	548.65	7.57	10:20
26-07-2016	BSE	319,869	548.65	17.55	11:04
26-07-2016	NSE	849,402	546.00	46.38	15:00
22-07-2016	BSE	897,217	538.00	48.27	10:04
22-07-2016	NSE	108,377	538.00	5.83	10:05
21-07-2016	BSE	500,100	542.00	27.11	09:57
21-07-2016	BSE	197,191	542.00	10.69	10:03
21-07-2016	BSE	617,600	542.00	33.47	11:09
21-07-2016	NSE	235,114	541.40	12.73	10:56
20-07-2016	NSE	155,268	526.00	8.17	09:56
20-07-2016	NSE	151,287	532.65	8.06	10:55
20-07-2016	NSE	101,920	533.45	5.44	14:12
20-07-2016	NSE	402,087	534.80	21.5	11:18
20-07-2016	NSE	213,936	535.00	11.45	10:42
20-07-2016	NSE	206,455	535.00	11.05	13:09
19-07-2016	NSE	170,496	548.90	9.36	15:27
19-07-2016	NSE	100,464	549.95	5.53	12:16
18-07-2016	NSE	283,666	549.25	15.58	13:50
15-07-2016	NSE	248,463	555.00	13.79	13:12
15-07-2016	NSE	356,854	564.00	20.13	11:30
11-07-2016	BSE	397,134	565.50	22.46	14:05
08-07-2016	BSE	500,000	561.50	28.08	14:21
08-07-2016	BSE	200,000	561.50	11.23	14:32
08-07-2016	BSE	300,000	561.50	16.85	14:33
08-07-2016	BSE	125,131	561.50	7.03	14:37
08-07-2016	BSE	300,894	561.50	16.9	14:41
08-07-2016	BSE	567,000	562.00	31.87	15:17
08-07-2016	NSE	174,167	561.95	9.79	13:45
07-07-2016	NSE	100,000	560.00	5.6	15:26
05-07-2016	BSE	175,000	562.00	9.84	15:25
04-07-2016	NSE	125,000	563.25	7.04	11:51
27-06-2016	NSE	301,000	551.75	16.61	13:57
24-06-2016	BSE	97,640	555.00	5.42	14:30
24-06-2016	BSE	573,552	556.00	31.89	14:26
24-06-2016	BSE	102,058	556.00	5.67	15:10
24-06-2016	BSE	405,300	556.00	22.53	15:11
24-06-2016	BSE	106,215	556.00	5.91	15:17
24-06-2016	NSE	141,800	552.00	7.83	11:04
24-06-2016	NSE	120,000	553.25	6.64	10:07
22-06-2016	NSE	127,692	561.00	7.16	10:00
22-06-2016	NSE	442,000	563.50	24.91	15:28
21-06-2016	NSE	168,079	557.20	9.37	12:04
21-06-2016	NSE	100,000	561.00	5.61	15:29
20-06-2016	NSE	267,786	555.00	14.86	10:53
20-06-2016	NSE	100,000	555.40	5.55	12:22
17-06-2016	NSE	412,359	552.25	22.77	10:57
16-06-2016	BSE	232,000	545.00	12.64	12:50
15-06-2016	NSE	104,163	545.00	5.68	14:12
14-06-2016	NSE	580,648	542.00	31.47	14:55
13-06-2016	NSE	153,110	543.00	8.31	11:31
13-06-2016	NSE	100,112	543.15	5.44	11:36
10-06-2016	NSE	97,000	545.00	5.29	15:04
10-06-2016	NSE	685,154	545.05	37.34	11:18
09-06-2016	NSE	1,014,300	545.00	55.28	11:34
08-06-2016	NSE	200,171	542.85	10.87	11:04
08-06-2016	NSE	400,253	543.00	21.73	11:19
08-06-2016	NSE	183,862	543.00	9.98	12:05
07-06-2016	BSE	137,020	538.25	7.38	14:40
07-06-2016	NSE	125,610	539.80	6.78	09:29
07-06-2016	NSE	150,000	539.85	8.1	15:44
07-06-2016	NSE	150,000	539.85	8.1	15:45
31-05-2016	NSE	100,530	545.95	5.49	11:39
25-05-2016	NSE	100,480	539.90	5.42	10:42
24-05-2016	NSE	200,192	537.50	10.76	10:41
24-05-2016	NSE	100,185	538.50	5.39	14:07
18-05-2016	NSE	150,000	535.00	8.03	11:36
18-05-2016	NSE	130,109	536.25	6.98	13:03
06-05-2016	BSE	150,000	532.55	7.99	15:22
06-05-2016	BSE	125,000	532.55	6.66	15:23
22-04-2016	BSE	482,928	560.40	27.06	13:52
21-04-2016	BSE	169,636	562.35	9.54	14:43
20-04-2016	BSE	159,112	594.30	9.46	10:50
20-04-2016	BSE	150,042	595.05	8.93	10:50
20-04-2016	BSE	151,011	595.30	8.99	10:50
20-04-2016	NSE	85,033	600.20	5.1	15:06
18-04-2016	NSE	100,180	585.00	5.86	14:11
18-04-2016	NSE	326,190	586.45	19.13	09:57
13-04-2016	BSE	138,442	582.75	8.07	13:29
13-04-2016	NSE	100,170	581.20	5.82	13:04
13-04-2016	NSE	156,808	582.50	9.13	12:18
08-04-2016	BSE	290,615	548.25	15.93	15:00
06-04-2016	BSE	100,000	561.55	5.62	15:22
30-03-2016	NSE	100,050	556.00	5.56	11:21
30-03-2016	NSE	100,218	556.00	5.57	12:34
29-03-2016	NSE	120,391	549.90	6.62	11:14
18-03-2016	BSE	400,000	545.15	21.81	15:16
17-03-2016	NSE	100,000	540.00	5.4	10:34
17-03-2016	NSE	100,738	540.00	5.44	12:54
16-03-2016	NSE	100,074	532.05	5.32	11:13
16-03-2016	NSE	201,386	534.25	10.76	13:14
16-03-2016	NSE	99,491	534.85	5.32	14:12
15-03-2016	BSE	318,091	535.00	17.02	15:22
11-03-2016	BSE	266,359	540.95	14.41	15:14
09-02-2016	BSE	165,979	533.35	8.85	12:40
01-02-2016	NSE	111,116	565.90	6.29	14:46
19-01-2016	NSE	133,051	540.00	7.18	14:18
01-01-2016	NSE	162,162	555.00	9	14:02
23-12-2015	NSE	177,675	556.50	9.89	12:41
23-12-2015	NSE	100,000	557.00	5.57	09:41
22-12-2015	NSE	150,000	554.50	8.32	11:03
22-12-2015	NSE	188,366	556.00	10.47	12:43
18-12-2015	NSE	176,673	554.50	9.8	11:17
18-12-2015	NSE	200,959	555.00	11.15	11:34
18-12-2015	NSE	200,139	555.40	11.12	10:56
18-12-2015	NSE	126,639	556.00	7.04	13:01
18-12-2015	NSE	100,057	556.25	5.57	13:01
04-12-2015	BSE	152,742	563.50	8.61	10:34
27-11-2015	NSE	148,539	567.00	8.42	11:15
26-11-2015	NSE	492,131	570.00	28.05	13:21
24-11-2015	NSE	135,230	566.70	7.66	13:08
23-11-2015	NSE	94,685	570.65	5.4	15:22
20-11-2015	NSE	196,267	570.00	11.19	14:46
17-11-2015	NSE	171,752	554.05	9.52	10:47
17-11-2015	NSE	181,132	554.40	10.04	12:28
17-11-2015	NSE	126,134	554.40	6.99	12:30
06-11-2015	NSE	208,879	568.20	11.87	10:38
04-11-2015	NSE	181,643	573.00	10.41	11:47
04-11-2015	NSE	100,003	573.00	5.73	15:12
03-11-2015	NSE	100,346	573.25	5.75	12:30
03-11-2015	NSE	100,091	574.30	5.75	15:13
03-11-2015	NSE	320,006	574.50	18.38	10:41
02-11-2015	NSE	100,476	570.20	5.73	12:08
02-11-2015	NSE	94,390	570.90	5.39	13:54
02-11-2015	NSE	100,000	571.00	5.71	13:08
02-11-2015	NSE	122,027	571.25	6.97	10:36
02-11-2015	NSE	100,796	571.70	5.76	11:43
02-11-2015	NSE	100,233	571.70	5.73	14:48
02-11-2015	NSE	100,234	574.75	5.76	09:58
27-10-2015	BSE	100,000	570.05	5.7	12:21
27-10-2015	NSE	102,576	569.75	5.84	10:52
27-10-2015	NSE	100,000	571.25	5.71	12:18
27-10-2015	NSE	100,212	571.50	5.73	12:38
27-10-2015	NSE	286,225	571.50	16.36	13:20
27-10-2015	NSE	633,303	571.55	36.2	13:20
23-10-2015	NSE	100,361	570.00	5.72	09:42
08-10-2015	NSE	250,855	594.00	14.9	11:17
05-10-2015	NSE	145,186	600.25	8.71	12:22
01-10-2015	NSE	100,326	604.00	6.06	14:28
01-10-2015	NSE	100,246	604.25	6.06	13:50
01-10-2015	NSE	100,005	610.00	6.1	10:07
01-10-2015	NSE	100,000	610.00	6.1	10:26
01-10-2015	NSE	150,877	610.00	9.2	11:12
01-10-2015	NSE	100,520	610.00	6.13	11:45
01-10-2015	NSE	115,326	610.00	7.03	12:03
01-10-2015	NSE	200,450	610.05	12.23	10:01
01-10-2015	NSE	150,694	610.30	9.2	11:16
01-10-2015	NSE	320,538	612.00	19.62	12:58
30-09-2015	NSE	150,240	597.70	8.98	13:58
30-09-2015	NSE	202,273	598.00	12.1	11:30
29-09-2015	NSE	100,500	592.00	5.95	10:24
29-09-2015	NSE	100,232	592.05	5.93	10:24
23-09-2015	NSE	154,343	590.00	9.11	12:54
22-09-2015	NSE	246,213	595.00	14.65	14:59
22-09-2015	NSE	501,755	596.25	29.92	14:30
22-09-2015	NSE	200,738	599.00	12.02	10:28
22-09-2015	NSE	150,001	600.65	9.01	13:49
22-09-2015	NSE	193,549	602.10	11.65	13:26
22-09-2015	NSE	151,205	602.50	9.11	12:00
22-09-2015	NSE	254,773	602.70	15.36	12:00
21-09-2015	BSE	100,000	590.85	5.91	15:13
21-09-2015	NSE	270,957	589.85	15.98	15:02
21-09-2015	NSE	270,122	591.35	15.97	15:11
21-09-2015	NSE	270,154	592.10	16	15:17
21-09-2015	NSE	141,394	593.00	8.38	15:23
21-09-2015	NSE	275,535	594.00	16.37	15:25
16-09-2015	NSE	100,592	576.50	5.8	14:30
16-09-2015	NSE	200,535	579.25	11.62	10:02
16-09-2015	NSE	101,463	580.10	5.89	15:09
14-09-2015	NSE	150,492	567.00	8.53	12:00
14-09-2015	NSE	250,000	570.00	14.25	14:34
14-09-2015	NSE	221,766	571.70	12.68	13:18
10-09-2015	NSE	452,711	555.30	25.14	10:26
10-09-2015	NSE	252,160	555.50	14.01	11:09
31-08-2015	BSE	91,000	568.00	5.17	13:26
04-08-2015	BSE	250,000	558.00	13.95	15:13
31-07-2015	NSE	201,666	569.00	11.47	14:09
28-07-2015	NSE	100,011	555.50	5.56	09:56
20-07-2015	BSE	374,477	567.70	21.26	14:18
16-07-2015	BSE	113,598	574.00	6.52	13:08
01-07-2015	BSE	123,435	542.85	6.7	10:04
30-06-2015	BSE	400,000	544.10	21.76	15:14
25-06-2015	BSE	116,075	558.00	6.48	10:48
24-06-2015	BSE	164,193	561.25	9.22	11:26
11-06-2015	NSE	100,018	556.45	5.57	11:16
11-06-2015	NSE	100,001	556.45	5.56	11:17
22-05-2015	NSE	89,734	558.00	5.01	12:26
19-05-2015	NSE	150,759	554.00	8.35	13:14
11-05-2015	NSE	100,418	539.25	5.42	14:13
24-04-2015	NSE	100,995	534.00	5.39	10:01
24-04-2015	NSE	101,451	536.80	5.45	10:48
21-04-2015	NSE	305,148	570.50	17.41	12:12
21-04-2015	NSE	201,551	572.00	11.53	11:17
16-04-2015	NSE	102,702	592.05	6.08	12:34
08-04-2015	NSE	150,000	616.50	9.25	15:01
07-04-2015	BSE	122,000	613.00	7.48	12:31
06-04-2015	NSE	100,050	618.65	6.19	13:17
06-04-2015	NSE	101,622	623.15	6.33	12:07
01-04-2015	NSE	261,488	635.40	16.61	14:56
17-03-2015	NSE	200,000	650.00	13	11:55
16-03-2015	NSE	100,100	642.75	6.43	12:20
13-03-2015	NSE	200,022	650.00	13	10:30
12-03-2015	NSE	100,006	649.45	6.49	09:39
11-03-2015	NSE	100,042	668.10	6.68	11:21
10-03-2015	NSE	200,233	650.05	13.02	13:31
09-03-2015	NSE	100,000	660.00	6.6	10:11
09-03-2015	NSE	100,605	661.85	6.66	10:00
03-03-2015	NSE	256,474	672.50	17.25	14:56
28-02-2015	NSE	206,102	659.10	13.58	15:18
25-02-2015	NSE	85,544	655.50	5.61	10:15
19-02-2015	NSE	151,000	659.00	9.95	14:30
16-02-2015	NSE	100,000	663.50	6.64	14:07
11-02-2015	NSE	271,027	637.45	17.28	15:00
10-02-2015	NSE	187,933	640.10	12.03	10:59
10-02-2015	NSE	360,000	641.75	23.1	14:48
05-02-2015	BSE	118,926	639.60	7.61	14:03
04-02-2015	NSE	344,103	624.85	21.5	11:52
02-02-2015	NSE	173,749	618.00	10.74	11:45
02-02-2015	NSE	121,318	618.45	7.5	11:58
28-01-2015	NSE	400,513	600.00	24.03	09:50
28-01-2015	NSE	201,011	600.00	12.06	10:08
27-01-2015	NSE	138,000	600.00	8.28	15:04
27-01-2015	NSE	500,719	601.00	30.09	14:40
23-01-2015	NSE	100,342	596.95	5.99	10:09
22-01-2015	NSE	152,365	593.00	9.04	11:21
21-01-2015	BSE	99,999	586.05	5.86	10:47
19-01-2015	NSE	96,060	590.00	5.67	12:15
07-01-2015	NSE	101,723	540.25	5.5	11:34
07-01-2015	NSE	101,976	540.45	5.51	11:43
06-01-2015	NSE	100,500	548.00	5.51	12:30
31-12-2014	BSE	100,000	553.00	5.53	10:27
30-12-2014	NSE	175,000	553.00	9.68	15:18
29-12-2014	NSE	99,960	549.00	5.49	11:25
29-12-2014	NSE	100,000	549.00	5.49	11:39
26-12-2014	NSE	200,465	544.05	10.91	13:29
22-12-2014	NSE	100,500	550.00	5.53	13:51
01-12-2014	NSE	152,196	590.00	8.98	10:37
01-12-2014	NSE	200,125	595.00	11.91	11:13
10-11-2014	NSE	103,531	555.00	5.75	11:08
10-11-2014	NSE	115,990	555.15	6.44	11:39
07-11-2014	NSE	3,034,078	553.45	167.92	15:43
07-11-2014	NSE	3,034,106	553.45	167.92	15:45
07-11-2014	NSE	249,653	557.30	13.91	09:41
03-11-2014	NSE	150,143	562.00	8.44	11:33
03-11-2014	NSE	100,452	564.50	5.67	15:23
03-11-2014	NSE	100,213	564.55	5.66	14:28
29-10-2014	NSE	134,749	555.50	7.49	10:56
27-10-2014	NSE	116,084	553.65	6.43	11:39
09-10-2014	NSE	100,895	590.00	5.95	13:35
09-10-2014	NSE	83,613	598.70	5.01	11:14
07-10-2014	BSE	87,914	617.50	5.43	14:57
07-10-2014	BSE	100,000	619.00	6.19	14:14
07-10-2014	BSE	100,000	620.00	6.2	14:04
07-10-2014	NSE	110,921	617.50	6.85	10:20
30-09-2014	NSE	505,979	594.00	30.06	11:40
30-09-2014	NSE	498,078	594.75	29.62	11:36
17-09-2014	NSE	351,530	568.40	19.98	15:23
28-08-2014	NSE	100,453	562.85	5.65	11:41
25-08-2014	NSE	114,046	557.90	6.36	12:56
04-08-2014	NSE	400,292	545.50	21.84	14:00
01-08-2014	NSE	180,547	536.00	9.68	13:57
24-07-2014	NSE	204,000	569.00	11.61	10:51
18-07-2014	NSE	440,344	551.50	24.28	09:30
18-07-2014	NSE	300,250	553.00	16.6	10:26
18-07-2014	NSE	172,140	553.00	9.52	10:38
18-07-2014	NSE	175,199	553.15	9.69	10:06
18-07-2014	NSE	101,200	553.25	5.6	10:14
18-07-2014	NSE	200,000	554.00	11.08	12:22
17-07-2014	NSE	501,170	540.00	27.06	09:28
17-07-2014	NSE	167,000	542.00	9.05	09:49
02-07-2014	NSE	200,528	547.50	10.98	11:06
02-07-2014	NSE	200,528	547.50	10.98	11:06
01-07-2014	NSE	100,049	538.70	5.39	12:35
01-07-2014	NSE	100,049	538.70	5.39	12:35
19-06-2014	NSE	170,189	537.00	9.14	15:07
19-06-2014	NSE	170,189	537.00	9.14	15:07
17-06-2014	NSE	100,050	538.90	5.39	14:28
17-06-2014	NSE	100,050	538.90	5.39	14:28
30-05-2014	NSE	200,074	495.75	9.92	11:01
30-05-2014	NSE	200,074	495.75	9.92	11:01
27-05-2014	BSE	100,019	505.70	5.06	13:42
27-05-2014	BSE	100,019	505.70	5.06	13:42
20-05-2014	NSE	103,688	491.10	5.09	11:29
20-05-2014	NSE	103,688	491.10	5.09	11:29
20-05-2014	NSE	148,295	491.50	7.29	11:48
20-05-2014	NSE	148,295	491.50	7.29	11:48
19-05-2014	NSE	118,859	484.95	5.76	09:38
19-05-2014	NSE	142,638	485.00	6.92	09:38
19-05-2014	NSE	138,182	485.20	6.7	09:38
19-05-2014	NSE	118,976	485.55	5.78	09:36
19-05-2014	NSE	123,888	486.10	6.02	09:36
19-05-2014	NSE	117,091	486.60	5.7	09:37
12-05-2014	NSE	170,193	505.00	8.59	12:16
12-05-2014	NSE	170,193	505.00	8.59	12:16
07-05-2014	NSE	281,863	500.95	14.12	14:23
07-05-2014	NSE	281,863	500.95	14.12	14:23
07-05-2014	NSE	101,165	509.15	5.15	09:58
07-05-2014	NSE	102,005	509.40	5.2	09:59
02-05-2014	NSE	100,537	520.75	5.24	09:38
02-05-2014	NSE	100,537	520.75	5.24	09:38
02-05-2014	NSE	102,507	523.35	5.36	09:53
02-05-2014	NSE	102,507	523.35	5.36	09:53
30-04-2014	NSE	200,533	521.00	10.45	13:58
30-04-2014	NSE	200,533	521.00	10.45	13:58
30-04-2014	NSE	100,000	521.00	5.21	14:05
30-04-2014	NSE	100,000	521.00	5.21	14:05
21-04-2014	NSE	101,606	547.55	5.56	15:16
21-04-2014	NSE	101,606	547.55	5.56	15:16
21-04-2014	NSE	201,790	553.35	11.17	10:37
21-04-2014	NSE	201,790	553.35	11.17	10:37
01-04-2014	BSE	191,220	557.75	10.67	14:52
01-04-2014	BSE	191,220	557.75	10.67	14:52
25-03-2014	NSE	201,902	557.00	11.25	10:18
25-03-2014	NSE	201,902	557.00	11.25	10:18
22-03-2014	NSE	105,835	569.65	6.03	12:46
14-03-2014	NSE	95,050	562.70	5.35	10:05
14-03-2014	NSE	95,050	562.70	5.35	10:05
06-03-2014	NSE	105,000	588.00	6.17	13:15
06-03-2014	NSE	105,000	588.00	6.17	13:15
06-03-2014	NSE	101,477	591.50	6	09:42
06-03-2014	NSE	101,477	591.50	6	09:42
05-03-2014	NSE	101,500	593.45	6.02	10:13
05-03-2014	NSE	101,500	593.45	6.02	10:13
05-03-2014	NSE	100,000	593.75	5.94	09:30
05-03-2014	NSE	100,000	593.75	5.94	09:30
05-03-2014	NSE	100,000	593.75	5.94	13:50
05-03-2014	NSE	100,000	593.75	5.94	13:50
05-03-2014	NSE	100,000	594.00	5.94	11:06
05-03-2014	NSE	100,000	594.00	5.94	11:06
05-03-2014	NSE	100,012	594.00	5.94	11:44
05-03-2014	NSE	100,012	594.00	5.94	11:44
05-03-2014	NSE	100,000	595.00	5.95	12:56
05-03-2014	NSE	100,000	595.00	5.95	12:56
04-03-2014	NSE	101,848	589.60	6	14:25
04-03-2014	NSE	101,848	589.60	6	14:25
20-02-2014	BSE	100,000	565.55	5.66	15:11
20-02-2014	BSE	100,000	565.55	5.66	15:11
20-02-2014	BSE	100,000	565.90	5.66	15:10
20-02-2014	BSE	100,000	565.90	5.66	15:10
18-02-2014	BSE	100,000	560.05	5.6	14:18
18-02-2014	BSE	100,000	560.05	5.6	14:18
18-02-2014	BSE	100,000	560.15	5.6	14:16
18-02-2014	BSE	100,000	560.15	5.6	14:16
18-02-2014	BSE	100,002	560.15	5.6	14:17
18-02-2014	BSE	100,002	560.15	5.6	14:17
18-02-2014	BSE	100,000	560.35	5.6	14:14
18-02-2014	BSE	100,000	560.35	5.6	14:14
18-02-2014	BSE	100,000	560.35	5.6	14:15
18-02-2014	BSE	100,000	560.35	5.6	14:15
18-02-2014	NSE	120,257	561.00	6.75	13:02
18-02-2014	NSE	120,257	561.00	6.75	13:02
10-02-2014	NSE	102,968	567.05	5.84	11:17
10-02-2014	NSE	102,968	567.05	5.84	11:17
04-02-2014	NSE	100,200	547.60	5.49	10:42
04-02-2014	NSE	100,200	547.60	5.49	10:42
30-01-2014	NSE	100,381	569.30	5.71	12:42
30-01-2014	NSE	100,381	569.30	5.71	12:42
13-01-2014	BSE	91,684	561.00	5.14	14:23
13-01-2014	BSE	91,684	561.00	5.14	14:23
10-01-2014	NSE	101,583	552.40	5.61	15:23
10-01-2014	NSE	101,583	552.40	5.61	15:23
10-01-2014	NSE	100,276	552.40	5.54	15:23
10-01-2014	NSE	125,148	554.00	6.93	15:06
10-01-2014	NSE	125,148	554.00	6.93	15:06
16-12-2013	NSE	190,955	523.30	9.99	14:00
16-12-2013	NSE	190,955	523.30	9.99	14:00
16-12-2013	NSE	208,333	523.50	10.91	14:00
16-12-2013	NSE	208,333	523.50	10.91	14:00
11-12-2013	BSE	100,306	519.50	5.21	13:52
11-12-2013	BSE	100,306	519.50	5.21	13:52
11-12-2013	BSE	100,000	520.00	5.2	13:46
11-12-2013	BSE	100,000	520.00	5.2	13:46
11-12-2013	BSE	100,000	520.00	5.2	14:38
11-12-2013	BSE	100,000	520.00	5.2	14:38
04-12-2013	NSE	108,565	487.75	5.3	10:51
02-12-2013	NSE	125,662	469.00	5.89	10:27
02-12-2013	NSE	125,662	469.00	5.89	10:27
02-12-2013	NSE	125,911	469.05	5.91	10:27
02-12-2013	NSE	125,911	469.05	5.91	10:27
29-11-2013	NSE	108,726	470.70	5.12	14:47
29-11-2013	NSE	108,726	470.70	5.12	14:47
26-11-2013	BSE	200,000	475.00	9.5	15:27
26-11-2013	BSE	200,000	475.00	9.5	15:27
25-11-2013	NSE	131,039	480.30	6.29	10:59
25-11-2013	NSE	131,039	480.30	6.29	10:59
18-11-2013	NSE	108,830	493.00	5.37	09:22
18-11-2013	NSE	103,169	493.00	5.09	09:23
18-11-2013	NSE	102,747	493.00	5.07	09:23
18-11-2013	NSE	106,437	493.10	5.25	09:23
18-11-2013	NSE	105,967	493.15	5.23	09:23
18-11-2013	NSE	105,853	493.20	5.22	09:23
18-11-2013	NSE	154,810	493.40	7.64	09:29
06-11-2013	NSE	200,263	486.25	9.74	10:47
06-11-2013	NSE	200,263	486.25	9.74	10:47
06-11-2013	NSE	200,422	486.65	9.75	09:41
06-11-2013	NSE	200,422	486.65	9.75	09:41
25-10-2013	NSE	148,979	481.00	7.17	15:18
25-10-2013	NSE	148,979	481.00	7.17	15:18
15-10-2013	NSE	106,186	513.75	5.46	13:38
15-10-2013	NSE	106,186	513.75	5.46	13:38
14-10-2013	NSE	117,707	500.55	5.89	15:29
14-10-2013	NSE	114,373	500.60	5.73	15:29
14-10-2013	NSE	115,519	500.70	5.78	15:28
14-10-2013	NSE	121,442	500.90	6.08	15:20
14-10-2013	NSE	113,367	501.00	5.68	15:20
14-10-2013	NSE	100,349	501.00	5.03	15:20
14-10-2013	NSE	234,735	501.00	11.76	15:25
14-10-2013	NSE	107,201	501.15	5.37	15:22
14-10-2013	NSE	115,823	501.20	5.81	15:22
14-10-2013	NSE	230,280	501.25	11.54	15:25
14-10-2013	NSE	154,989	501.40	7.77	15:24
14-10-2013	NSE	144,420	501.65	7.24	15:22
14-10-2013	NSE	143,206	501.65	7.18	15:23
14-10-2013	NSE	249,102	501.95	12.5	15:23
14-10-2013	NSE	124,391	502.00	6.24	15:22
14-10-2013	NSE	123,366	502.00	6.19	15:23
14-10-2013	NSE	197,742	502.20	9.93	15:25
14-10-2013	NSE	140,341	502.25	7.05	15:24
10-10-2013	BSE	199,586	483.00	9.64	13:32
10-10-2013	BSE	200,047	483.00	9.66	13:32
23-09-2013	NSE	150,120	488.50	7.33	11:32
23-09-2013	NSE	150,120	488.50	7.33	11:32
20-09-2013	NSE	194,559	477.50	9.29	10:57
20-09-2013	NSE	194,559	477.50	9.29	10:57
19-09-2013	BSE	200,000	472.00	9.44	12:00
19-09-2013	BSE	200,000	472.00	9.44	12:00
12-09-2013	NSE	202,500	474.00	9.6	14:15
12-09-2013	NSE	202,500	474.00	9.6	14:15
11-09-2013	NSE	367,170	477.00	17.51	15:01
06-09-2013	NSE	202,000	479.40	9.68	11:40
06-09-2013	NSE	202,000	479.40	9.68	11:40
02-09-2013	NSE	154,176	483.50	7.45	11:43
02-09-2013	NSE	154,176	483.50	7.45	11:43
02-09-2013	NSE	200,858	485.00	9.74	10:39
02-09-2013	NSE	200,858	485.00	9.74	10:39
23-08-2013	NSE	201,000	446.00	8.96	14:44
23-08-2013	NSE	201,889	446.00	9	14:44
23-08-2013	NSE	202,134	446.80	9.03	14:21
23-08-2013	NSE	200,528	447.10	8.97	14:21
23-08-2013	NSE	201,670	447.35	9.02	14:21
23-08-2013	NSE	202,615	448.10	9.08	15:03
23-08-2013	NSE	202,630	448.45	9.09	15:03
23-08-2013	NSE	202,419	448.80	9.08	15:03
23-08-2013	NSE	202,419	448.80	9.08	15:03
12-08-2013	NSE	130,000	453.00	5.89	10:06
07-08-2013	NSE	200,080	457.00	9.14	09:39
05-08-2013	NSE	296,700	442.60	13.13	09:46
05-08-2013	NSE	202,500	443.00	8.97	10:06
31-07-2013	NSE	254,582	432.60	11.01	12:14
30-07-2013	NSE	150,653	414.75	6.25	12:37
29-07-2013	NSE	151,133	410.50	6.2	10:54
12-07-2013	NSE	150,221	374.25	5.62	09:48
08-07-2013	NSE	152,206	356.55	5.43	11:57
28-06-2013	NSE	200,020	344.50	6.89	10:12
26-06-2013	NSE	196,639	347.00	6.82	13:12
21-06-2013	NSE	500,842	345.85	17.32	10:05
21-06-2013	NSE	250,908	345.90	8.68	09:56
21-06-2013	NSE	250,000	349.00	8.73	14:22
21-06-2013	NSE	200,000	349.00	6.98	14:49
21-06-2013	NSE	251,550	349.05	8.78	14:31
21-06-2013	NSE	253,012	349.05	8.83	14:37
21-06-2013	NSE	200,009	349.40	6.99	13:53
20-06-2013	BSE	149,936	345.20	5.18	11:54
20-06-2013	NSE	274,447	345.10	9.47	11:24
20-06-2013	NSE	275,000	345.20	9.49	11:08
20-06-2013	NSE	275,000	345.20	9.49	11:17
20-06-2013	NSE	277,000	345.35	9.57	11:47
19-06-2013	BSE	150,000	343.00	5.15	13:17
19-06-2013	BSE	200,000	343.00	6.86	15:28
31-05-2013	NSE	270,000	336.85	9.09	12:04
29-05-2013	BSE	150,000	340.00	5.1	15:17
29-05-2013	NSE	305,480	336.60	10.28	13:06
29-05-2013	NSE	275,009	339.00	9.32	14:58
28-05-2013	NSE	275,197	339.00	9.33	11:36
23-05-2013	NSE	161,585	336.00	5.43	13:46
22-05-2013	NSE	153,108	340.60	5.21	11:18
20-05-2013	NSE	160,054	335.00	5.36	12:12
20-05-2013	NSE	191,936	335.00	6.43	13:39
20-05-2013	NSE	202,985	335.95	6.82	11:40
16-05-2013	NSE	165,961	343.40	5.7	11:19
16-05-2013	NSE	499,999	343.50	17.17	11:46
16-05-2013	NSE	299,501	343.50	10.29	12:43
15-05-2013	NSE	397,285	350.00	13.9	10:14
10-05-2013	NSE	200,868	355.00	7.13	14:09
10-05-2013	NSE	250,684	355.35	8.91	13:53
18-04-2013	NSE	203,154	370.00	7.52	11:47
15-04-2013	NSE	154,240	380.00	5.86	11:39
02-04-2013	BSE	225,000	433.45	9.75	09:31
01-04-2013	BSE	963,800	430.50	41.49	14:19
20-03-2013	NSE	155,482	433.00	6.73	12:40
08-03-2013	BSE	122,568	448.50	5.5	11:59
05-03-2013	BSE	200,000	429.00	8.58	12:07
01-02-2013	NSE	193,118	409.95	7.92	13:11
01-02-2013	NSE	301,794	410.75	12.4	13:11
22-01-2013	NSE	200,009	400.75	8.02	12:42
17-01-2013	NSE	158,721	430.75	6.84	09:38
10-01-2013	NSE	261,542	403.00	10.54	09:50
10-01-2013	NSE	165,508	403.00	6.67	10:24
10-01-2013	NSE	141,991	403.30	5.73	10:24
03-01-2013	NSE	400,634	394.95	15.82	11:24
31-12-2012	NSE	310,025	397.00	12.31	11:37
17-12-2012	BSE	192,333	374.80	7.21	09:23
14-12-2012	NSE	200,000	376.00	7.52	13:52
01-11-2012	NSE	149,028	360.00	5.37	11:12
01-11-2012	NSE	361,659	363.50	13.15	14:16
01-11-2012	NSE	153,089	363.70	5.57	13:11
26-10-2012	BSE	249,859	336.00	8.4	12:49
26-10-2012	NSE	225,000	336.00	7.56	11:30
25-10-2012	NSE	200,312	341.00	6.83	14:45
25-10-2012	NSE	226,121	342.70	7.75	13:11
25-10-2012	NSE	159,254	343.00	5.46	12:45
25-10-2012	NSE	196,510	343.50	6.75	10:39
25-10-2012	NSE	681,188	344.00	23.43	11:19
23-10-2012	NSE	250,000	344.00	8.6	09:52
18-10-2012	NSE	165,005	350.00	5.78	11:38
18-10-2012	NSE	281,658	350.00	9.86	13:07
18-10-2012	NSE	200,475	350.05	7.02	10:35
17-10-2012	NSE	150,025	353.50	5.3	11:48
17-10-2012	NSE	198,980	353.50	7.03	12:02
11-10-2012	NSE	215,282	358.00	7.71	15:17
11-10-2012	NSE	158,469	360.00	5.7	13:43
11-10-2012	NSE	158,463	360.00	5.7	13:53
10-10-2012	NSE	6,700,000	5.20	3.48	13:36
10-10-2012	NSE	500,790	364.30	18.24	13:33
05-10-2012	NSE	278,663	320.50	8.93	09:50
04-10-2012	NSE	250,910	382.50	9.6	14:36
04-10-2012	NSE	200,176	383.30	7.67	12:49
03-10-2012	NSE	347,379	380.00	13.2	13:44
03-10-2012	NSE	621,008	381.00	23.66	13:00
01-10-2012	NSE	300,010	382.50	11.48	15:11
28-09-2012	NSE	181,819	380.00	6.91	12:33
28-09-2012	NSE	215,375	380.00	8.18	12:59
28-09-2012	NSE	180,001	380.10	6.84	11:53
25-09-2012	NSE	151,898	380.00	5.77	12:27
24-09-2012	NSE	228,114	375.00	8.55	09:50
24-08-2012	NSE	350,000	364.00	12.74	10:47
22-08-2012	NSE	144,937	354.75	5.14	15:07
07-08-2012	NSE	169,116	346.00	5.85	12:36
07-08-2012	NSE	500,000	346.25	17.31	12:32
07-08-2012	NSE	150,000	346.30	5.19	10:45
31-07-2012	BSE	730,382	340.00	24.83	14:14
30-07-2012	NSE	283,137	331.00	9.37	15:07
29-06-2012	NSE	150,000	400.00	6	14:42
20-06-2012	NSE	170,531	399.25	6.81	10:08
01-06-2012	NSE	200,000	400.25	8.01	14:33
08-05-2012	NSE	125,000	404.00	5.05	09:36
03-05-2012	NSE	150,000	410.00	6.15	10:32
02-05-2012	NSE	300,224	403.75	12.12	14:42
25-04-2012	NSE	125,999	414.20	5.22	13:23
23-04-2012	NSE	200,000	425.00	8.5	14:35
17-04-2012	NSE	300,627	421.00	12.66	10:44
13-04-2012	NSE	163,600	421.00	6.89	14:04
13-04-2012	NSE	246,341	421.10	10.37	14:03
02-04-2012	NSE	200,000	440.75	8.82	14:36
27-03-2012	NSE	200,001	417.00	8.34	12:00
23-03-2012	NSE	570,000	421.50	24.03	13:54
23-03-2012	NSE	189,537	421.85	8	13:17
13-03-2012	NSE	2,603,220	4.88	1.27	11:00
13-03-2012	NSE	150,000	431.30	6.47	10:48
07-03-2012	NSE	300,000	440.00	13.2	15:14
19-01-2012	NSE	500,000	400.00	20	10:27
05-01-2012	NSE	200,001	420.00	8.4	10:00
03-01-2012	NSE	657,659	413.00	27.16	13:39
29-12-2011	NSE	200,338	398.45	7.98	15:06
29-12-2011	NSE	200,000	398.50	7.97	14:47
28-12-2011	NSE	322,229	404.00	13.02	11:36
16-12-2011	NSE	207,339	400.00	8.29	09:33
15-12-2011	NSE	152,793	403.40	6.16	13:07
15-12-2011	NSE	201,049	406.95	8.18	10:38
07-12-2011	NSE	543,892	397.05	21.6	09:45
02-12-2011	NSE	152,038	385.95	5.87	10:07
02-12-2011	NSE	287,296	387.00	11.12	14:09
02-12-2011	NSE	499,704	387.00	19.34	14:09
29-11-2011	NSE	1,000,000	372.00	37.2	13:35
29-11-2011	NSE	181,056	372.00	6.74	13:35
29-11-2011	NSE	200,000	373.00	7.46	09:50
28-11-2011	BSE	698,607	373.00	26.06	15:24
28-11-2011	NSE	344,000	371.00	12.76	13:33
28-11-2011	NSE	500,000	373.50	18.68	10:30
25-11-2011	NSE	1,000,000	370.00	37	10:25
25-11-2011	NSE	750,100	370.00	27.75	10:40
16-11-2011	BSE	200,000	375.00	7.5	14:08
16-11-2011	NSE	152,092	376.20	5.72	12:17
03-11-2011	NSE	150,510	369.00	5.55	12:16
17-10-2011	BSE	191,114	361.60	6.91	09:44
09-09-2011	NSE	200,000	338.00	6.76	14:41
10-08-2011	NSE	178,000	355.00	6.32	13:53
09-08-2011	NSE	150,033	345.00	5.18	10:35
09-08-2011	NSE	200,005	346.00	6.92	11:41
27-07-2011	NSE	632,159	406.00	25.67	13:08
20-07-2011	NSE	300,050	404.00	12.12	10:20
06-07-2011	NSE	200,000	424.50	8.49	15:16
06-07-2011	NSE	1,000,027	425.00	42.5	15:01
06-07-2011	NSE	130,000	425.00	5.53	15:07
06-07-2011	NSE	300,000	425.00	12.75	15:10
05-07-2011	NSE	151,527	425.00	6.44	09:28
04-07-2011	NSE	200,005	425.00	8.5	09:42
04-07-2011	NSE	200,061	425.00	8.5	09:43
04-07-2011	NSE	300,000	425.00	12.75	10:00
04-07-2011	NSE	300,000	425.00	12.75	14:28
01-07-2011	NSE	200,033	420.00	8.4	09:30
01-07-2011	NSE	165,003	423.00	6.98	15:28
29-06-2011	NSE	200,010	420.00	8.4	10:47
15-06-2011	NSE	151,148	424.50	6.42	14:02
31-05-2011	NSE	389,996	447.00	17.43	14:41
31-05-2011	NSE	150,500	449.55	6.77	13:24
13-05-2011	NSE	164,230	444.00	7.29	14:55
28-03-2011	NSE	250,000	460.00	11.5	11:44
28-03-2011	NSE	138,600	460.00	6.38	13:30
25-03-2011	NSE	183,031	449.75	8.23	10:19
25-03-2011	NSE	165,000	450.00	7.43	11:08
14-03-2011	NSE	185,660	451.00	8.37	10:02
07-02-2011	NSE	200,000	427.00	8.54	15:21
02-02-2011	NSE	127,164	432.55	5.5	09:41
02-02-2011	NSE	122,654	432.65	5.31	09:41
02-02-2011	NSE	124,958	432.65	5.41	09:42
02-02-2011	NSE	127,109	432.65	5.5	09:42
02-02-2011	NSE	125,463	432.75	5.43	09:40
02-02-2011	NSE	117,585	432.90	5.09	09:40
02-02-2011	NSE	123,956	433.00	5.37	09:42
02-02-2011	NSE	164,829	433.00	7.14	10:08
02-02-2011	NSE	119,449	433.10	5.17	09:39
02-02-2011	NSE	121,287	433.10	5.25	10:03
02-02-2011	NSE	175,953	433.10	7.62	10:03
02-02-2011	NSE	115,930	433.10	5.02	10:09
02-02-2011	NSE	127,208	433.25	5.51	09:43
02-02-2011	NSE	118,618	433.30	5.14	09:37
02-02-2011	NSE	188,386	433.35	8.16	10:04
02-02-2011	NSE	117,136	433.40	5.08	09:38
02-02-2011	NSE	133,350	433.45	5.78	09:45
02-02-2011	NSE	116,772	433.55	5.06	09:48
02-02-2011	NSE	129,643	433.60	5.62	09:48
02-02-2011	NSE	177,327	433.65	7.69	09:59
02-02-2011	NSE	118,288	433.65	5.13	10:01
02-02-2011	NSE	153,542	433.85	6.66	09:59
02-02-2011	NSE	169,278	433.85	7.34	10:06
02-02-2011	NSE	137,984	433.90	5.99	09:59
02-02-2011	NSE	164,169	433.90	7.12	09:59
02-02-2011	NSE	178,800	433.90	7.76	09:59
02-02-2011	NSE	139,018	434.00	6.03	09:49
02-02-2011	NSE	180,363	434.00	7.83	09:59
02-02-2011	NSE	150,584	434.05	6.54	09:55
02-02-2011	NSE	131,934	434.40	5.73	09:55
02-02-2011	NSE	165,112	434.40	7.17	09:55
02-02-2011	NSE	161,921	434.50	7.04	10:40
02-02-2011	NSE	217,336	434.50	9.44	10:41
02-02-2011	NSE	245,050	434.50	10.65	10:41
02-02-2011	NSE	190,558	434.50	8.28	10:41
02-02-2011	NSE	243,575	434.55	10.58	10:42
02-02-2011	NSE	145,467	434.60	6.32	09:58
02-02-2011	NSE	215,479	434.60	9.36	10:29
02-02-2011	NSE	249,913	434.60	10.86	10:42
02-02-2011	NSE	196,115	434.65	8.52	10:29
02-02-2011	NSE	229,352	434.75	9.97	10:30
02-02-2011	NSE	188,086	434.75	8.18	10:36
02-02-2011	NSE	211,452	434.75	9.19	10:38
02-02-2011	NSE	211,417	434.75	9.19	10:39
02-02-2011	NSE	197,536	434.80	8.59	10:32
02-02-2011	NSE	211,983	434.80	9.22	10:33
02-02-2011	NSE	207,298	434.80	9.01	10:35
02-02-2011	NSE	210,235	434.80	9.14	10:40
02-02-2011	NSE	219,682	434.90	9.55	10:35
02-02-2011	NSE	241,739	434.90	10.51	10:38
02-02-2011	NSE	168,759	434.95	7.34	10:31
02-02-2011	NSE	235,903	434.95	10.26	10:34
02-02-2011	NSE	217,377	434.95	9.45	10:42
02-02-2011	NSE	152,512	435.00	6.63	09:50
02-02-2011	NSE	231,172	435.25	10.06	10:42
02-02-2011	NSE	158,128	435.35	6.88	09:53
02-02-2011	NSE	164,840	435.45	7.18	09:54
02-02-2011	NSE	150,784	435.55	6.57	09:54
02-02-2011	NSE	281,732	435.65	12.27	10:52
02-02-2011	NSE	274,883	435.65	11.98	10:52
02-02-2011	NSE	157,086	435.70	6.84	10:52
02-02-2011	NSE	290,908	435.80	12.68	10:54
02-02-2011	NSE	151,085	435.90	6.59	10:52
02-02-2011	NSE	155,347	436.10	6.77	09:52
02-02-2011	NSE	254,873	436.15	11.12	10:58
02-02-2011	NSE	160,378	436.20	7	09:51
02-02-2011	NSE	160,817	436.20	7.01	09:51
02-02-2011	NSE	163,903	436.20	7.15	09:51
02-02-2011	NSE	271,036	436.30	11.83	11:03
02-02-2011	NSE	144,401	436.50	6.3	09:52
02-02-2011	NSE	135,631	436.50	5.92	09:52
02-02-2011	NSE	211,961	436.50	9.25	10:50
02-02-2011	NSE	266,929	436.50	11.65	11:02
02-02-2011	NSE	215,185	436.55	9.39	10:45
02-02-2011	NSE	289,457	436.60	12.64	11:02
02-02-2011	NSE	265,336	436.60	11.58	11:02
02-02-2011	NSE	166,323	436.60	7.26	11:04
02-02-2011	NSE	231,041	436.70	10.09	10:47
02-02-2011	NSE	205,666	436.70	8.98	10:50
02-02-2011	NSE	215,503	436.70	9.41	10:56
02-02-2011	NSE	283,705	436.70	12.39	11:00
02-02-2011	NSE	213,851	436.70	9.34	11:01
02-02-2011	NSE	302,693	436.75	13.22	10:59
02-02-2011	NSE	165,988	436.80	7.25	09:52
02-02-2011	NSE	266,358	436.80	11.63	10:46
02-02-2011	NSE	234,527	436.90	10.25	10:47
02-02-2011	NSE	138,186	436.90	6.04	10:49
02-02-2011	NSE	230,785	436.95	10.08	10:45
02-02-2011	NSE	121,722	436.95	5.32	10:49
02-02-2011	NSE	255,833	437.00	11.18	10:44
02-02-2011	NSE	190,114	437.00	8.31	10:44
02-02-2011	NSE	180,431	437.15	7.89	11:12
02-02-2011	NSE	272,979	437.20	11.93	11:05
02-02-2011	NSE	192,426	437.25	8.41	10:44
02-02-2011	NSE	141,245	437.40	6.18	11:13
02-02-2011	NSE	220,601	437.45	9.65	11:06
02-02-2011	NSE	309,633	437.45	13.54	11:08
02-02-2011	NSE	129,632	437.50	5.67	11:08
02-02-2011	NSE	237,771	437.55	10.4	11:08
02-02-2011	NSE	179,295	437.55	7.85	11:15
02-02-2011	NSE	309,715	437.60	13.55	11:16
02-02-2011	NSE	124,952	437.75	5.47	11:08
02-02-2011	NSE	238,873	437.75	10.46	11:08
02-02-2011	NSE	312,012	437.80	13.66	11:06
02-02-2011	NSE	306,840	437.80	13.43	11:16
02-02-2011	NSE	299,528	437.80	13.11	11:17
02-02-2011	NSE	123,136	437.85	5.39	11:07
02-02-2011	NSE	338,582	437.90	14.83	11:16
02-02-2011	NSE	130,054	438.00	5.7	11:07
02-02-2011	NSE	342,064	438.00	14.98	11:16
01-02-2011	BSE	131,976	424.60	5.6	14:03
01-02-2011	BSE	123,380	424.70	5.24	14:09
01-02-2011	BSE	127,390	424.70	5.41	14:10
01-02-2011	BSE	121,327	424.75	5.15	14:00
01-02-2011	BSE	121,655	424.75	5.17	14:01
01-02-2011	BSE	131,790	424.75	5.6	14:02
01-02-2011	BSE	134,037	424.90	5.7	14:14
01-02-2011	BSE	118,061	425.00	5.02	13:34
01-02-2011	BSE	123,600	425.00	5.25	14:00
01-02-2011	BSE	133,740	425.00	5.68	14:05
01-02-2011	BSE	131,704	425.00	5.6	14:06
01-02-2011	BSE	135,340	425.05	5.75	14:22
01-02-2011	BSE	135,208	425.10	5.75	14:06
01-02-2011	BSE	135,534	425.10	5.76	14:15
01-02-2011	BSE	128,868	425.10	5.48	14:15
01-02-2011	BSE	136,108	425.10	5.79	14:22
01-02-2011	BSE	119,214	425.10	5.07	14:22
01-02-2011	BSE	133,527	425.10	5.68	14:26
01-02-2011	BSE	130,602	425.25	5.55	14:26
01-02-2011	BSE	130,191	425.50	5.54	14:12
01-02-2011	BSE	191,385	425.50	8.14	15:25
01-02-2011	BSE	129,454	425.60	5.51	14:12
01-02-2011	BSE	127,116	425.60	5.41	14:20
01-02-2011	BSE	149,573	425.60	6.37	15:23
01-02-2011	BSE	184,934	425.60	7.87	15:23
01-02-2011	BSE	170,923	425.60	7.27	15:23
01-02-2011	BSE	168,715	425.65	7.18	15:26
01-02-2011	BSE	173,410	425.65	7.38	15:26
01-02-2011	BSE	140,455	425.70	5.98	14:26
01-02-2011	BSE	137,484	425.80	5.85	14:19
01-02-2011	BSE	117,456	425.85	5	14:18
01-02-2011	BSE	191,988	425.90	8.18	15:24
01-02-2011	BSE	133,353	425.95	5.68	14:24
01-02-2011	BSE	125,555	425.95	5.35	14:24
01-02-2011	BSE	126,809	425.95	5.4	14:24
01-02-2011	BSE	117,653	426.00	5.01	14:17
01-02-2011	BSE	199,405	426.00	8.49	15:30
01-02-2011	BSE	120,946	426.65	5.16	13:49
01-02-2011	BSE	117,937	426.65	5.03	13:49
01-02-2011	BSE	126,811	426.65	5.41	13:51
01-02-2011	BSE	117,240	426.70	5	13:52
01-02-2011	BSE	137,713	426.75	5.88	15:23
01-02-2011	BSE	121,183	427.00	5.17	13:52
01-02-2011	BSE	129,690	427.00	5.54	13:53
01-02-2011	BSE	133,594	427.00	5.7	15:28
01-02-2011	BSE	201,837	427.00	8.62	15:29
01-02-2011	BSE	122,582	427.10	5.24	13:44
01-02-2011	BSE	141,516	427.20	6.05	14:29
01-02-2011	BSE	122,375	427.25	5.23	13:43
01-02-2011	BSE	137,131	427.55	5.86	14:30
01-02-2011	BSE	142,490	427.70	6.09	14:30
01-02-2011	BSE	136,468	428.00	5.84	14:30
01-02-2011	BSE	183,183	428.10	7.84	15:21
01-02-2011	BSE	126,499	428.50	5.42	14:31
01-02-2011	BSE	181,910	428.65	7.8	15:21
01-02-2011	BSE	125,009	428.85	5.36	14:31
01-02-2011	BSE	142,990	429.00	6.13	14:32
01-02-2011	BSE	191,001	429.00	8.19	15:20
01-02-2011	BSE	176,553	429.15	7.58	15:05
01-02-2011	BSE	138,256	429.40	5.94	15:20
01-02-2011	BSE	151,704	429.50	6.52	15:05
01-02-2011	BSE	186,247	429.50	8	15:20
01-02-2011	BSE	174,794	429.55	7.51	15:01
01-02-2011	BSE	150,922	429.60	6.48	15:03
01-02-2011	BSE	144,663	429.60	6.21	15:04
01-02-2011	BSE	129,467	429.70	5.56	14:32
01-02-2011	BSE	142,770	429.75	6.14	14:39
01-02-2011	BSE	172,188	429.90	7.4	15:11
01-02-2011	BSE	140,238	430.00	6.03	14:32
01-02-2011	BSE	142,585	430.00	6.13	14:32
01-02-2011	BSE	149,657	430.00	6.44	14:38
01-02-2011	BSE	164,364	430.00	7.07	15:01
01-02-2011	BSE	150,850	430.00	6.49	15:03
01-02-2011	BSE	160,381	430.00	6.9	15:05
01-02-2011	BSE	187,864	430.00	8.08	15:14
01-02-2011	BSE	138,304	430.05	5.95	14:38
01-02-2011	BSE	152,952	430.05	6.58	15:03
01-02-2011	BSE	130,113	430.10	5.6	14:37
01-02-2011	BSE	157,837	430.10	6.79	14:37
01-02-2011	BSE	116,652	430.10	5.02	15:14
01-02-2011	BSE	133,757	430.15	5.75	14:34
01-02-2011	BSE	177,295	430.15	7.63	15:14
01-02-2011	BSE	163,751	430.15	7.04	15:17
01-02-2011	BSE	178,235	430.15	7.67	15:17
01-02-2011	BSE	134,836	430.20	5.8	14:38
01-02-2011	BSE	169,798	430.20	7.3	15:06
01-02-2011	BSE	142,840	430.20	6.14	15:11
01-02-2011	BSE	183,058	430.25	7.88	15:11
01-02-2011	BSE	151,330	430.30	6.51	14:34
01-02-2011	BSE	137,308	430.30	5.91	15:19
01-02-2011	BSE	164,275	430.40	7.07	15:11
01-02-2011	BSE	137,129	430.50	5.9	14:36
01-02-2011	BSE	143,058	430.50	6.16	14:41
01-02-2011	BSE	118,600	430.50	5.11	14:53
01-02-2011	BSE	174,375	430.50	7.51	14:53
01-02-2011	BSE	162,892	430.50	7.01	15:13
01-02-2011	BSE	184,340	430.50	7.94	15:14
01-02-2011	BSE	164,208	430.50	7.07	15:14
01-02-2011	BSE	146,280	430.55	6.3	14:56
01-02-2011	BSE	174,242	430.70	7.5	14:58
01-02-2011	BSE	157,326	430.70	6.78	15:19
01-02-2011	BSE	162,538	430.70	7	15:19
01-02-2011	BSE	134,599	430.80	5.8	14:35
01-02-2011	BSE	126,203	430.80	5.44	14:55
01-02-2011	BSE	151,834	430.80	6.54	15:13
01-02-2011	BSE	172,010	430.85	7.41	14:57
01-02-2011	BSE	169,379	430.85	7.3	15:05
01-02-2011	BSE	116,217	430.95	5.01	15:16
01-02-2011	BSE	152,495	431.00	6.57	14:35
01-02-2011	BSE	129,081	431.00	5.56	14:35
01-02-2011	BSE	146,886	431.00	6.33	14:36
01-02-2011	BSE	152,305	431.00	6.56	14:36
01-02-2011	BSE	173,345	431.00	7.47	14:59
01-02-2011	BSE	167,437	431.00	7.22	15:00
01-02-2011	BSE	176,556	431.00	7.61	15:00
01-02-2011	BSE	132,171	431.00	5.7	15:05
01-02-2011	BSE	173,775	431.00	7.49	15:10
01-02-2011	BSE	171,916	431.00	7.41	15:10
01-02-2011	BSE	171,926	431.00	7.41	15:10
01-02-2011	BSE	116,386	431.00	5.02	15:10
01-02-2011	BSE	178,071	431.00	7.67	15:11
01-02-2011	BSE	153,452	431.30	6.62	15:09
01-02-2011	BSE	180,863	431.35	7.8	15:06
01-02-2011	BSE	127,606	431.40	5.5	15:00
01-02-2011	BSE	160,996	431.45	6.95	15:09
01-02-2011	BSE	181,873	431.50	7.85	15:08
01-02-2011	BSE	146,946	431.60	6.34	14:45
01-02-2011	BSE	171,443	431.60	7.4	14:52
01-02-2011	BSE	164,067	431.60	7.08	14:52
01-02-2011	BSE	150,139	431.65	6.48	14:47
01-02-2011	BSE	162,132	431.70	7	14:52
01-02-2011	BSE	171,483	431.70	7.4	15:08
01-02-2011	BSE	171,483	431.70	7.4	15:08
01-02-2011	BSE	171,463	431.90	7.41	15:07
01-02-2011	BSE	134,062	431.90	5.79	15:08
01-02-2011	BSE	152,597	432.00	6.59	14:42
01-02-2011	BSE	145,743	432.00	6.3	14:45
01-02-2011	BSE	167,332	432.10	7.23	14:46
01-02-2011	BSE	154,310	432.15	6.67	14:49
01-02-2011	BSE	124,213	432.15	5.37	14:51
01-02-2011	BSE	172,696	432.15	7.46	14:51
01-02-2011	BSE	168,627	432.15	7.29	14:51
01-02-2011	BSE	161,844	432.25	7	14:51
01-02-2011	BSE	150,755	432.30	6.52	14:49
01-02-2011	BSE	123,927	432.30	5.36	14:49
01-02-2011	BSE	124,123	432.40	5.37	14:50
01-02-2011	BSE	147,541	432.45	6.38	14:48
01-02-2011	BSE	163,847	432.45	7.09	14:48
01-02-2011	BSE	151,263	432.45	6.54	14:49
01-02-2011	BSE	172,803	432.50	7.47	14:49
01-02-2011	BSE	137,499	432.60	5.95	14:44
01-02-2011	BSE	135,599	432.60	5.87	14:46
01-02-2011	BSE	156,980	433.00	6.8	14:43
01-02-2011	BSE	163,476	433.00	7.08	14:43
01-02-2011	BSE	154,166	433.00	6.68	14:44
01-02-2011	BSE	148,645	433.20	6.44	14:49
01-02-2011	BSE	151,103	433.20	6.55	14:49
01-02-2011	BSE	131,378	433.50	5.7	14:44
01-02-2011	NSE	193,840	424.10	8.22	11:45
01-02-2011	NSE	556,080	424.15	23.59	11:46
01-02-2011	NSE	482,035	424.20	20.45	11:45
01-02-2011	NSE	272,940	424.25	11.58	11:48
01-02-2011	NSE	418,166	424.30	17.74	11:44
01-02-2011	NSE	594,895	424.35	25.24	11:27
01-02-2011	NSE	510,209	424.35	21.65	11:50
01-02-2011	NSE	460,453	424.40	19.54	11:26
01-02-2011	NSE	637,709	424.40	27.06	11:44
01-02-2011	NSE	901,044	424.40	38.24	14:14
01-02-2011	NSE	866,716	424.40	36.78	14:14
01-02-2011	NSE	741,411	424.45	31.47	14:07
01-02-2011	NSE	561,277	424.55	23.83	11:47
01-02-2011	NSE	799,099	424.55	33.93	14:02
01-02-2011	NSE	755,493	424.55	32.07	14:07
01-02-2011	NSE	978,684	424.55	41.55	14:09
01-02-2011	NSE	869,762	424.55	36.93	14:09
01-02-2011	NSE	352,054	424.55	14.95	14:09
01-02-2011	NSE	974,758	424.55	41.38	14:10
01-02-2011	NSE	215,252	424.70	9.14	11:28
01-02-2011	NSE	441,558	424.70	18.75	11:44
01-02-2011	NSE	669,684	424.70	28.44	11:47
01-02-2011	NSE	649,667	424.70	27.59	14:00
01-02-2011	NSE	977,603	424.70	41.52	14:07
01-02-2011	NSE	1,001,368	424.70	42.53	14:21
01-02-2011	NSE	966,539	424.75	41.05	14:03
01-02-2011	NSE	960,093	424.75	40.78	14:05
01-02-2011	NSE	847,359	424.75	35.99	14:05
01-02-2011	NSE	503,800	424.75	21.4	14:07
01-02-2011	NSE	587,741	424.80	24.97	11:44
01-02-2011	NSE	725,054	424.80	30.8	13:59
01-02-2011	NSE	964,050	424.85	40.96	14:06
01-02-2011	NSE	970,197	424.85	41.22	14:06
01-02-2011	NSE	597,214	424.90	25.38	11:29
01-02-2011	NSE	930,590	424.90	39.54	14:11
01-02-2011	NSE	581,606	424.95	24.72	11:29
01-02-2011	NSE	150,356	424.95	6.39	13:33
01-02-2011	NSE	573,137	424.95	24.36	14:14
01-02-2011	NSE	570,515	425.00	24.25	11:43
01-02-2011	NSE	548,212	425.00	23.3	11:43
01-02-2011	NSE	488,011	425.00	20.74	11:43
01-02-2011	NSE	867,374	425.00	36.86	14:14
01-02-2011	NSE	884,512	425.00	37.59	14:22
01-02-2011	NSE	495,994	425.05	21.08	11:42
01-02-2011	NSE	983,607	425.05	41.81	14:13
01-02-2011	NSE	890,624	425.05	37.86	14:15
01-02-2011	NSE	951,452	425.10	40.45	13:58
01-02-2011	NSE	974,841	425.10	41.44	14:13
01-02-2011	NSE	338,755	425.15	14.4	13:59
01-02-2011	NSE	942,327	425.15	40.06	13:59
01-02-2011	NSE	961,226	425.15	40.87	14:21
01-02-2011	NSE	610,768	425.15	25.97	14:21
01-02-2011	NSE	243,802	425.20	10.37	11:25
01-02-2011	NSE	914,667	425.20	38.89	14:20
01-02-2011	NSE	646,942	425.20	27.51	15:24
01-02-2011	NSE	962,684	425.25	40.94	14:12
01-02-2011	NSE	545,816	425.25	23.21	14:18
01-02-2011	NSE	500,171	425.25	21.27	14:18
01-02-2011	NSE	482,746	425.25	20.53	14:22
01-02-2011	NSE	357,668	425.25	15.21	14:24
01-02-2011	NSE	764,808	425.25	32.52	14:24
01-02-2011	NSE	1,131,517	425.25	48.12	15:24
01-02-2011	NSE	485,114	425.30	20.63	11:35
01-02-2011	NSE	935,587	425.30	39.79	14:12
01-02-2011	NSE	707,530	425.35	30.09	14:15
01-02-2011	NSE	699,532	425.35	29.75	14:25
01-02-2011	NSE	506,771	425.40	21.56	11:25
01-02-2011	NSE	187,986	425.40	8	11:43
01-02-2011	NSE	601,406	425.40	25.58	11:51
01-02-2011	NSE	934,943	425.40	39.77	14:23
01-02-2011	NSE	536,644	425.45	22.83	11:26
01-02-2011	NSE	650,379	425.45	27.67	11:41
01-02-2011	NSE	652,161	425.45	27.75	11:41
01-02-2011	NSE	253,074	425.50	10.77	11:35
01-02-2011	NSE	636,190	425.50	27.07	11:39
01-02-2011	NSE	876,456	425.50	37.29	13:35
01-02-2011	NSE	823,472	425.50	35.04	13:36
01-02-2011	NSE	881,079	425.50	37.49	13:36
01-02-2011	NSE	145,926	425.50	6.21	13:37
01-02-2011	NSE	690,006	425.50	29.36	13:37
01-02-2011	NSE	397,339	425.50	16.91	13:58
01-02-2011	NSE	358,025	425.50	15.23	14:15
01-02-2011	NSE	809,812	425.50	34.46	14:23
01-02-2011	NSE	809,812	425.50	34.46	14:23
01-02-2011	NSE	1,005,004	425.50	42.76	14:24
01-02-2011	NSE	820,970	425.50	34.93	14:25
01-02-2011	NSE	771,444	425.55	32.83	13:37
01-02-2011	NSE	916,102	425.55	38.98	13:48
01-02-2011	NSE	1,392,093	425.55	59.24	15:23
01-02-2011	NSE	1,321,997	425.55	56.26	15:24
01-02-2011	NSE	1,400,795	425.55	59.61	15:25
01-02-2011	NSE	696,141	425.60	29.63	13:37
01-02-2011	NSE	906,025	425.60	38.56	13:55
01-02-2011	NSE	970,093	425.60	41.29	14:18
01-02-2011	NSE	579,513	425.65	24.67	11:38
01-02-2011	NSE	552,538	425.65	23.52	13:32
01-02-2011	NSE	739,452	425.65	31.47	13:40
01-02-2011	NSE	732,837	425.65	31.19	13:40
01-02-2011	NSE	173,054	425.70	7.37	11:35
01-02-2011	NSE	152,078	425.70	6.47	13:40
01-02-2011	NSE	244,731	425.75	10.42	11:38
01-02-2011	NSE	207,129	425.75	8.82	13:39
01-02-2011	NSE	664,651	425.75	28.3	14:23
01-02-2011	NSE	449,301	425.80	19.13	11:40
01-02-2011	NSE	360,155	425.85	15.34	11:34
01-02-2011	NSE	478,796	425.85	20.39	11:40
01-02-2011	NSE	620,281	425.85	26.41	11:41
01-02-2011	NSE	692,624	425.85	29.5	13:57
01-02-2011	NSE	649,039	425.90	27.64	11:39
01-02-2011	NSE	151,434	425.95	6.45	11:34
01-02-2011	NSE	552,491	425.95	23.53	11:39
01-02-2011	NSE	977,673	425.95	41.64	14:16
01-02-2011	NSE	686,910	426.00	29.26	13:39
01-02-2011	NSE	719,124	426.00	30.63	14:15
01-02-2011	NSE	786,548	426.00	33.51	14:16
01-02-2011	NSE	766,862	426.00	32.67	14:16
01-02-2011	NSE	919,223	426.05	39.16	14:17
01-02-2011	NSE	821,233	426.10	34.99	13:38
01-02-2011	NSE	352,674	426.10	15.03	14:27
01-02-2011	NSE	543,390	426.15	23.16	11:32
01-02-2011	NSE	576,073	426.20	24.55	11:31
01-02-2011	NSE	884,830	426.30	37.72	13:47
01-02-2011	NSE	1,454,262	426.30	62	15:25
01-02-2011	NSE	885,259	426.35	37.74	13:48
01-02-2011	NSE	788,830	426.35	33.63	14:27
01-02-2011	NSE	495,385	426.50	21.13	11:33
01-02-2011	NSE	564,934	426.50	24.09	11:33
01-02-2011	NSE	637,714	426.50	27.2	11:37
01-02-2011	NSE	396,773	426.50	16.92	13:51
01-02-2011	NSE	996,030	426.50	42.48	14:27
01-02-2011	NSE	288,001	426.55	12.28	13:45
01-02-2011	NSE	173,753	426.55	7.41	13:45
01-02-2011	NSE	654,993	426.55	27.94	13:51
01-02-2011	NSE	227,152	426.60	9.69	11:32
01-02-2011	NSE	576,893	426.60	24.61	11:33
01-02-2011	NSE	344,634	426.60	14.7	15:28
01-02-2011	NSE	639,686	426.65	27.29	11:37
01-02-2011	NSE	852,666	426.65	36.38	13:44
01-02-2011	NSE	909,628	426.65	38.81	13:44
01-02-2011	NSE	164,980	426.65	7.04	13:44
01-02-2011	NSE	784,929	426.65	33.49	13:49
01-02-2011	NSE	1,286,243	426.65	54.88	15:29
01-02-2011	NSE	590,836	426.70	25.21	11:31
01-02-2011	NSE	125,743	426.70	5.37	11:37
01-02-2011	NSE	540,920	426.70	23.08	13:41
01-02-2011	NSE	446,600	426.70	19.06	13:47
01-02-2011	NSE	751,186	426.70	32.05	13:51
01-02-2011	NSE	538,346	426.75	22.97	13:46
01-02-2011	NSE	778,378	426.75	33.22	13:51
01-02-2011	NSE	356,966	426.75	15.23	15:28
01-02-2011	NSE	905,155	426.80	38.63	13:49
01-02-2011	NSE	923,899	426.80	39.43	13:49
01-02-2011	NSE	419,233	426.80	17.89	13:50
01-02-2011	NSE	253,660	426.80	10.83	13:52
01-02-2011	NSE	1,479,517	426.80	63.15	15:27
01-02-2011	NSE	242,380	426.85	10.35	13:42
01-02-2011	NSE	647,525	426.85	27.64	15:29
01-02-2011	NSE	618,907	426.90	26.42	11:32
01-02-2011	NSE	588,501	426.90	25.12	11:37
01-02-2011	NSE	813,758	426.90	34.74	13:44
01-02-2011	NSE	173,479	426.90	7.41	13:44
01-02-2011	NSE	814,245	427.00	34.77	13:42
01-02-2011	NSE	910,349	427.00	38.87	13:44
01-02-2011	NSE	242,802	427.00	10.37	15:28
01-02-2011	NSE	970,762	427.10	41.46	14:28
01-02-2011	NSE	821,491	427.25	35.1	13:43
01-02-2011	NSE	1,012,508	427.25	43.26	14:28
01-02-2011	NSE	282,778	427.25	12.08	14:28
01-02-2011	NSE	733,842	427.25	31.35	15:22
01-02-2011	NSE	1,386,003	427.25	59.22	15:22
01-02-2011	NSE	1,119,504	427.25	47.83	15:27
01-02-2011	NSE	887,044	427.30	37.9	13:52
01-02-2011	NSE	774,256	427.35	33.09	14:28
01-02-2011	NSE	652,799	427.40	27.9	15:21
01-02-2011	NSE	832,760	427.45	35.6	14:29
01-02-2011	NSE	1,027,695	427.45	43.93	14:29
01-02-2011	NSE	346,092	427.45	14.79	14:29
01-02-2011	NSE	425,430	427.45	18.19	14:29
01-02-2011	NSE	934,807	427.50	39.96	15:21
01-02-2011	NSE	1,027,137	428.25	43.99	14:30
01-02-2011	NSE	1,001,178	428.25	42.88	14:31
01-02-2011	NSE	478,219	428.50	20.49	14:30
01-02-2011	NSE	1,347,539	428.90	57.8	15:21
01-02-2011	NSE	1,342,347	429.05	57.59	15:20
01-02-2011	NSE	1,431,064	429.05	61.4	15:21
01-02-2011	NSE	1,155,847	429.10	49.6	15:20
01-02-2011	NSE	1,263,625	429.10	54.22	15:20
01-02-2011	NSE	597,694	429.25	25.66	14:31
01-02-2011	NSE	788,714	429.25	33.86	14:31
01-02-2011	NSE	1,300,370	429.95	55.91	15:04
01-02-2011	NSE	267,219	430.00	11.49	14:32
01-02-2011	NSE	1,044,722	430.10	44.93	15:19
01-02-2011	NSE	1,106,283	430.15	47.59	14:33
01-02-2011	NSE	1,287,674	430.15	55.39	15:03
01-02-2011	NSE	1,313,172	430.15	56.49	15:03
01-02-2011	NSE	526,682	430.15	22.66	15:05
01-02-2011	NSE	1,116,514	430.20	48.03	15:19
01-02-2011	NSE	1,077,151	430.25	46.34	14:32
01-02-2011	NSE	964,467	430.25	41.5	15:03
01-02-2011	NSE	1,316,006	430.30	56.63	15:19
01-02-2011	NSE	209,589	430.40	9.02	14:39
01-02-2011	NSE	1,293,148	430.40	55.66	15:14
01-02-2011	NSE	1,199,984	430.45	51.65	15:02
01-02-2011	NSE	1,131,871	430.50	48.73	14:34
01-02-2011	NSE	1,041,060	430.50	44.82	14:34
01-02-2011	NSE	1,003,839	430.50	43.22	14:37
01-02-2011	NSE	608,342	430.50	26.19	14:40
01-02-2011	NSE	1,145,832	430.50	49.33	14:40
01-02-2011	NSE	1,317,082	430.50	56.7	15:02
01-02-2011	NSE	1,350,629	430.50	58.14	15:12
01-02-2011	NSE	1,306,016	430.50	56.22	15:14
01-02-2011	NSE	1,221,712	430.50	52.59	15:14
01-02-2011	NSE	561,994	430.55	24.2	15:13
01-02-2011	NSE	998,794	430.60	43.01	15:02
01-02-2011	NSE	964,407	430.60	41.53	15:11
01-02-2011	NSE	625,285	430.60	26.92	15:12
01-02-2011	NSE	1,164,695	430.70	50.16	14:37
01-02-2011	NSE	453,126	430.75	19.52	14:34
01-02-2011	NSE	636,214	430.75	27.4	15:03
01-02-2011	NSE	1,143,160	430.80	49.25	14:34
01-02-2011	NSE	762,251	430.85	32.84	14:41
01-02-2011	NSE	1,170,096	431.00	50.43	14:37
01-02-2011	NSE	1,292,774	431.00	55.72	15:10
01-02-2011	NSE	1,331,018	431.00	57.37	15:15
01-02-2011	NSE	1,385,591	431.00	59.72	15:16
01-02-2011	NSE	627,571	431.05	27.05	14:56
01-02-2011	NSE	1,055,236	431.05	45.49	15:12
01-02-2011	NSE	205,241	431.10	8.85	14:35
01-02-2011	NSE	1,264,868	431.10	54.53	15:00
01-02-2011	NSE	1,221,549	431.15	52.67	15:00
01-02-2011	NSE	1,227,343	431.15	52.92	15:00
01-02-2011	NSE	1,238,702	431.15	53.41	15:09
01-02-2011	NSE	748,758	431.20	32.29	14:58
01-02-2011	NSE	983,187	431.20	42.4	15:09
01-02-2011	NSE	1,343,160	431.20	57.92	15:09
01-02-2011	NSE	1,336,711	431.30	57.65	15:09
01-02-2011	NSE	1,236,109	431.30	53.31	15:09
01-02-2011	NSE	304,570	431.30	13.14	15:09
01-02-2011	NSE	843,809	431.35	36.4	14:57
01-02-2011	NSE	1,286,294	431.35	55.48	15:00
01-02-2011	NSE	617,338	431.40	26.63	15:13
01-02-2011	NSE	166,494	431.45	7.18	14:55
01-02-2011	NSE	777,080	431.50	33.53	14:35
01-02-2011	NSE	998,388	431.50	43.08	14:36
01-02-2011	NSE	643,123	431.50	27.75	14:55
01-02-2011	NSE	1,202,943	431.50	51.91	14:55
01-02-2011	NSE	1,143,969	431.60	49.37	14:55
01-02-2011	NSE	511,692	431.60	22.08	14:58
01-02-2011	NSE	1,337,018	431.60	57.71	15:08
01-02-2011	NSE	1,262,310	431.65	54.49	14:54
01-02-2011	NSE	1,049,938	431.80	45.34	14:59
01-02-2011	NSE	603,066	431.95	26.05	14:54
01-02-2011	NSE	574,846	431.95	24.83	14:59
01-02-2011	NSE	1,126,060	432.00	48.65	14:42
01-02-2011	NSE	1,204,075	432.00	52.02	14:51
01-02-2011	NSE	426,026	432.00	18.4	14:53
01-02-2011	NSE	651,666	432.10	28.16	14:45
01-02-2011	NSE	995,645	432.15	43.03	14:46
01-02-2011	NSE	1,032,130	432.25	44.61	15:08
01-02-2011	NSE	621,716	432.30	26.88	14:52
01-02-2011	NSE	870,157	432.30	37.62	15:07
01-02-2011	NSE	1,194,143	432.50	51.65	14:50
01-02-2011	NSE	1,246,305	432.50	53.9	14:50
01-02-2011	NSE	813,656	432.60	35.2	14:42
01-02-2011	NSE	1,203,265	432.60	52.05	14:49
01-02-2011	NSE	229,111	432.60	9.91	14:49
01-02-2011	NSE	1,001,816	432.80	43.36	14:49
01-02-2011	NSE	1,225,701	433.50	53.13	14:44
01-02-2011	NSE	1,151,505	433.60	49.93	14:45
01-02-2011	NSE	1,221,911	433.65	52.99	14:44
01-02-2011	NSE	122,076	435.10	5.31	09:48
01-02-2011	NSE	115,464	435.40	5.03	09:45
31-01-2011	BSE	141,148	435.35	6.14	14:09
31-01-2011	BSE	125,146	435.50	5.45	14:08
31-01-2011	BSE	162,551	435.50	7.08	14:08
31-01-2011	BSE	175,789	435.65	7.66	14:08
31-01-2011	BSE	130,804	435.70	5.7	13:57
31-01-2011	BSE	132,292	435.80	5.77	14:08
31-01-2011	BSE	119,902	435.85	5.23	14:09
31-01-2011	BSE	174,292	436.00	7.6	13:56
31-01-2011	BSE	160,442	436.00	7	13:56
31-01-2011	BSE	162,693	436.00	7.09	14:04
31-01-2011	BSE	182,944	436.00	7.98	14:05
31-01-2011	BSE	119,725	436.00	5.22	14:10
31-01-2011	BSE	159,061	436.00	6.94	14:10
31-01-2011	BSE	120,952	436.00	5.27	14:12
31-01-2011	BSE	117,475	436.00	5.12	14:12
31-01-2011	BSE	127,224	436.00	5.55	14:12
31-01-2011	BSE	118,969	436.00	5.19	14:15
31-01-2011	BSE	126,015	436.05	5.49	13:56
31-01-2011	BSE	149,536	436.05	6.52	13:56
31-01-2011	BSE	153,368	436.10	6.69	14:04
31-01-2011	BSE	177,553	436.10	7.74	14:17
31-01-2011	BSE	133,230	436.10	5.81	14:18
31-01-2011	BSE	122,677	436.15	5.35	14:04
31-01-2011	BSE	132,843	436.15	5.79	14:14
31-01-2011	BSE	116,979	436.40	5.1	14:18
31-01-2011	BSE	145,755	436.50	6.36	13:44
31-01-2011	BSE	174,771	436.50	7.63	13:44
31-01-2011	BSE	169,023	436.50	7.38	13:44
31-01-2011	BSE	164,216	436.50	7.17	13:44
31-01-2011	BSE	182,138	436.50	7.95	14:03
31-01-2011	BSE	173,125	436.50	7.56	14:03
31-01-2011	BSE	143,436	436.50	6.26	14:04
31-01-2011	BSE	174,392	436.50	7.61	14:04
31-01-2011	BSE	167,211	436.50	7.3	14:04
31-01-2011	BSE	161,165	436.50	7.03	14:06
31-01-2011	BSE	184,134	436.50	8.04	14:06
31-01-2011	BSE	168,308	436.50	7.35	14:06
31-01-2011	BSE	119,276	436.50	5.21	14:06
31-01-2011	BSE	178,569	436.50	7.79	14:06
31-01-2011	BSE	159,177	436.50	6.95	14:11
31-01-2011	BSE	169,198	436.50	7.39	14:11
31-01-2011	BSE	117,374	436.50	5.12	14:12
31-01-2011	BSE	183,648	436.50	8.02	14:18
31-01-2011	BSE	162,571	436.70	7.1	13:47
31-01-2011	BSE	169,336	436.80	7.4	13:44
31-01-2011	BSE	165,460	436.85	7.23	14:00
31-01-2011	BSE	127,425	436.90	5.57	13:56
31-01-2011	BSE	179,304	436.90	7.83	13:56
31-01-2011	BSE	171,944	436.90	7.51	14:00
31-01-2011	BSE	137,857	437.00	6.02	13:20
31-01-2011	BSE	155,216	437.00	6.78	13:45
31-01-2011	BSE	162,569	437.00	7.1	13:46
31-01-2011	BSE	157,504	437.00	6.88	13:47
31-01-2011	BSE	151,119	437.00	6.6	13:47
31-01-2011	BSE	139,174	437.00	6.08	13:57
31-01-2011	BSE	160,089	437.00	7	13:57
31-01-2011	BSE	119,888	437.00	5.24	14:02
31-01-2011	BSE	179,630	437.00	7.85	14:02
31-01-2011	BSE	172,289	437.00	7.53	14:02
31-01-2011	BSE	131,710	437.00	5.76	14:02
31-01-2011	BSE	138,949	437.00	6.07	14:03
31-01-2011	BSE	180,255	437.00	7.88	14:03
31-01-2011	BSE	147,888	437.15	6.46	13:50
31-01-2011	BSE	123,646	437.15	5.41	13:51
31-01-2011	BSE	129,481	437.15	5.66	13:53
31-01-2011	BSE	175,922	437.20	7.69	13:45
31-01-2011	BSE	156,154	437.20	6.83	14:01
31-01-2011	BSE	155,743	437.20	6.81	14:01
31-01-2011	BSE	169,531	437.30	7.41	13:49
31-01-2011	BSE	178,082	437.30	7.79	13:50
31-01-2011	BSE	157,082	437.40	6.87	13:47
31-01-2011	BSE	167,721	437.50	7.34	13:41
31-01-2011	BSE	115,152	437.50	5.04	13:42
31-01-2011	BSE	115,147	437.50	5.04	13:42
31-01-2011	BSE	158,983	437.60	6.96	13:42
31-01-2011	BSE	176,057	437.60	7.7	13:42
31-01-2011	BSE	166,148	437.75	7.27	13:43
31-01-2011	BSE	159,194	437.75	6.97	13:43
31-01-2011	BSE	163,241	438.00	7.15	13:43
31-01-2011	BSE	164,057	438.10	7.19	13:41
31-01-2011	BSE	174,865	438.10	7.66	13:41
31-01-2011	BSE	165,940	438.45	7.28	13:43
31-01-2011	BSE	125,797	438.50	5.52	13:41
31-01-2011	BSE	164,792	439.00	7.23	13:40
31-01-2011	BSE	115,068	440.00	5.06	12:50
31-01-2011	BSE	120,512	440.00	5.3	12:55
31-01-2011	BSE	122,256	440.00	5.38	12:56
31-01-2011	BSE	120,550	440.00	5.3	13:00
31-01-2011	BSE	126,516	440.00	5.57	13:00
31-01-2011	BSE	129,571	440.05	5.7	12:59
31-01-2011	BSE	117,162	440.10	5.16	12:59
31-01-2011	BSE	123,174	440.10	5.42	13:01
31-01-2011	BSE	127,117	440.25	5.6	12:58
31-01-2011	BSE	131,697	440.50	5.8	13:03
31-01-2011	BSE	164,755	440.50	7.26	13:39
31-01-2011	BSE	123,402	440.55	5.44	13:04
31-01-2011	BSE	120,719	440.55	5.32	13:04
31-01-2011	BSE	164,661	440.55	7.25	13:38
31-01-2011	BSE	151,919	440.55	6.69	13:40
31-01-2011	BSE	130,780	440.60	5.76	13:05
31-01-2011	BSE	163,720	440.60	7.21	13:39
31-01-2011	BSE	144,822	440.60	6.38	13:40
31-01-2011	BSE	130,925	440.70	5.77	13:33
31-01-2011	BSE	127,464	440.95	5.62	13:04
31-01-2011	BSE	130,960	440.95	5.77	13:04
31-01-2011	BSE	129,767	440.95	5.72	13:04
31-01-2011	BSE	119,326	440.95	5.26	13:04
31-01-2011	BSE	129,990	440.95	5.73	13:08
31-01-2011	BSE	125,944	440.95	5.55	13:08
31-01-2011	BSE	143,438	441.00	6.33	13:28
31-01-2011	BSE	122,169	441.00	5.39	13:30
31-01-2011	BSE	133,509	441.00	5.89	13:30
31-01-2011	BSE	142,280	441.00	6.27	13:31
31-01-2011	BSE	146,932	441.00	6.48	13:31
31-01-2011	BSE	142,993	441.00	6.31	13:32
31-01-2011	BSE	149,092	441.00	6.57	13:32
31-01-2011	BSE	157,826	441.00	6.96	13:36
31-01-2011	BSE	157,628	441.00	6.95	13:37
31-01-2011	BSE	125,126	441.05	5.52	13:06
31-01-2011	BSE	122,589	441.05	5.41	13:11
31-01-2011	BSE	156,867	441.05	6.92	13:35
31-01-2011	BSE	143,271	441.05	6.32	13:36
31-01-2011	BSE	122,050	441.15	5.38	13:05
31-01-2011	BSE	143,874	441.25	6.35	13:34
31-01-2011	BSE	120,736	441.25	5.33	13:34
31-01-2011	BSE	122,554	441.40	5.41	13:10
31-01-2011	BSE	115,782	441.45	5.11	13:10
31-01-2011	BSE	114,038	441.45	5.03	13:11
31-01-2011	BSE	125,807	441.60	5.56	13:12
31-01-2011	BSE	152,721	441.75	6.75	13:29
31-01-2011	BSE	137,824	441.80	6.09	13:28
31-01-2011	BSE	138,254	441.90	6.11	13:25
31-01-2011	BSE	129,912	441.90	5.74	13:25
31-01-2011	BSE	114,224	442.00	5.05	13:13
31-01-2011	BSE	138,620	442.00	6.13	13:25
31-01-2011	BSE	149,702	442.00	6.62	13:30
31-01-2011	BSE	135,417	442.05	5.99	13:13
31-01-2011	BSE	138,229	442.05	6.11	13:27
31-01-2011	BSE	126,612	442.05	5.6	13:27
31-01-2011	BSE	138,293	442.15	6.11	13:25
31-01-2011	BSE	113,156	442.20	5	13:24
31-01-2011	BSE	141,346	442.20	6.25	13:24
31-01-2011	BSE	126,179	442.35	5.58	13:26
31-01-2011	BSE	127,128	442.50	5.63	13:23
31-01-2011	BSE	130,826	442.70	5.79	13:14
31-01-2011	BSE	123,655	443.00	5.48	13:15
31-01-2011	BSE	144,384	443.00	6.4	13:21
31-01-2011	BSE	140,015	443.00	6.2	13:22
31-01-2011	BSE	128,072	443.00	5.67	13:22
31-01-2011	BSE	130,983	443.05	5.8	13:17
31-01-2011	BSE	127,980	443.10	5.67	13:16
31-01-2011	BSE	138,475	443.10	6.14	13:16
31-01-2011	BSE	132,090	443.25	5.85	13:21
31-01-2011	BSE	138,517	443.50	6.14	13:14
31-01-2011	BSE	136,926	443.75	6.08	13:20
31-01-2011	BSE	136,882	443.75	6.07	13:20
31-01-2011	BSE	123,820	443.80	5.5	13:18
31-01-2011	BSE	125,630	443.80	5.58	13:19
31-01-2011	BSE	121,210	444.00	5.38	13:17
31-01-2011	BSE	141,524	444.00	6.28	13:17
31-01-2011	BSE	116,457	444.00	5.17	13:17
31-01-2011	BSE	118,715	444.00	5.27	13:17
31-01-2011	BSE	142,606	444.00	6.33	13:18
31-01-2011	NSE	131,130	427.00	5.6	09:41
31-01-2011	NSE	134,283	427.00	5.73	09:43
31-01-2011	NSE	147,282	427.05	6.29	09:44
31-01-2011	NSE	134,933	427.10	5.76	09:45
31-01-2011	NSE	133,340	427.20	5.7	09:40
31-01-2011	NSE	134,507	427.25	5.75	09:41
31-01-2011	NSE	168,227	427.50	7.19	09:49
31-01-2011	NSE	176,165	427.50	7.53	09:50
31-01-2011	NSE	135,475	427.50	5.79	09:54
31-01-2011	NSE	188,997	427.50	8.08	09:56
31-01-2011	NSE	197,602	427.50	8.45	09:59
31-01-2011	NSE	198,700	427.50	8.49	10:00
31-01-2011	NSE	175,740	427.50	7.51	10:02
31-01-2011	NSE	166,809	427.50	7.13	10:03
31-01-2011	NSE	171,794	427.55	7.35	09:49
31-01-2011	NSE	161,535	427.55	6.91	09:53
31-01-2011	NSE	195,316	427.55	8.35	10:01
31-01-2011	NSE	158,002	427.60	6.76	09:47
31-01-2011	NSE	159,547	427.60	6.82	09:57
31-01-2011	NSE	132,896	427.60	5.68	10:01
31-01-2011	NSE	154,431	427.60	6.6	10:02
31-01-2011	NSE	169,192	427.60	7.23	10:02
31-01-2011	NSE	158,160	427.65	6.76	09:48
31-01-2011	NSE	130,547	427.65	5.58	09:48
31-01-2011	NSE	197,774	427.65	8.46	10:00
31-01-2011	NSE	197,774	427.65	8.46	10:00
31-01-2011	NSE	166,855	427.70	7.14	09:51
31-01-2011	NSE	138,155	427.70	5.91	09:51
31-01-2011	NSE	175,838	427.70	7.52	09:51
31-01-2011	NSE	157,798	427.70	6.75	09:57
31-01-2011	NSE	185,568	427.70	7.94	09:57
31-01-2011	NSE	183,168	427.70	7.83	09:58
31-01-2011	NSE	176,294	427.75	7.54	09:54
31-01-2011	NSE	204,277	427.75	8.74	10:03
31-01-2011	NSE	171,053	427.80	7.32	09:49
31-01-2011	NSE	139,597	427.80	5.97	09:49
31-01-2011	NSE	178,398	427.85	7.63	09:54
31-01-2011	NSE	201,478	428.00	8.62	10:05
31-01-2011	NSE	209,782	428.00	8.98	10:05
31-01-2011	NSE	212,819	428.00	9.11	10:06
31-01-2011	NSE	208,575	428.00	8.93	10:07
31-01-2011	NSE	148,627	428.10	6.36	10:06
31-01-2011	NSE	196,093	428.10	8.39	10:06
31-01-2011	NSE	120,867	428.10	5.17	10:11
31-01-2011	NSE	187,170	428.10	8.01	10:11
31-01-2011	NSE	151,711	428.15	6.5	10:05
31-01-2011	NSE	182,573	428.15	7.82	10:05
31-01-2011	NSE	172,354	428.15	7.38	10:09
31-01-2011	NSE	204,762	428.15	8.77	10:09
31-01-2011	NSE	217,889	428.15	9.33	10:09
31-01-2011	NSE	119,180	428.30	5.1	09:52
31-01-2011	NSE	199,809	428.50	8.56	10:12
31-01-2011	NSE	147,192	428.55	6.31	10:12
31-01-2011	NSE	151,593	428.60	6.5	10:14
31-01-2011	NSE	217,445	430.00	9.35	10:14
31-01-2011	NSE	195,924	430.00	8.42	10:15
31-01-2011	NSE	255,144	430.00	10.97	10:15
31-01-2011	NSE	252,764	431.00	10.89	10:16
31-01-2011	NSE	183,233	431.20	7.9	10:18
31-01-2011	NSE	288,845	431.40	12.46	10:18
31-01-2011	NSE	229,978	431.40	9.92	10:18
31-01-2011	NSE	294,728	432.00	12.73	10:19
31-01-2011	NSE	124,284	432.00	5.37	10:19
31-01-2011	NSE	273,993	432.00	11.84	10:20
31-01-2011	NSE	350,948	432.00	15.16	10:21
31-01-2011	NSE	341,863	432.00	14.77	10:21
31-01-2011	NSE	153,218	432.00	6.62	10:23
31-01-2011	NSE	308,679	432.00	13.33	10:24
31-01-2011	NSE	221,312	432.00	9.56	10:24
31-01-2011	NSE	131,338	432.00	5.67	10:26
31-01-2011	NSE	364,812	432.00	15.76	10:28
31-01-2011	NSE	368,355	432.00	15.91	10:29
31-01-2011	NSE	291,289	432.05	12.59	10:18
31-01-2011	NSE	273,988	432.05	11.84	10:22
31-01-2011	NSE	318,608	432.05	13.77	10:23
31-01-2011	NSE	368,621	432.05	15.93	10:28
31-01-2011	NSE	138,749	432.05	5.99	10:30
31-01-2011	NSE	238,402	432.10	10.3	10:21
31-01-2011	NSE	122,434	432.10	5.29	10:27
31-01-2011	NSE	358,125	432.10	15.47	10:30
31-01-2011	NSE	178,857	432.10	7.73	10:30
31-01-2011	NSE	252,863	432.10	10.93	10:30
31-01-2011	NSE	350,919	432.15	15.16	10:27
31-01-2011	NSE	357,392	432.15	15.44	10:28
31-01-2011	NSE	198,755	432.25	8.59	10:25
31-01-2011	NSE	318,022	432.25	13.75	10:30
31-01-2011	NSE	279,655	432.25	12.09	10:32
31-01-2011	NSE	516,530	433.00	22.37	10:53
31-01-2011	NSE	591,482	433.45	25.64	10:54
31-01-2011	NSE	572,188	434.00	24.83	10:52
31-01-2011	NSE	498,437	434.60	21.66	10:55
31-01-2011	NSE	602,332	434.65	26.18	10:55
31-01-2011	NSE	604,678	434.85	26.29	10:55
31-01-2011	NSE	423,078	435.00	18.4	10:35
31-01-2011	NSE	358,550	435.00	15.6	10:56
31-01-2011	NSE	279,640	435.10	12.17	10:54
31-01-2011	NSE	1,264,109	435.10	55	13:56
31-01-2011	NSE	407,892	435.25	17.75	10:33
31-01-2011	NSE	432,646	435.40	18.84	10:54
31-01-2011	NSE	184,344	435.50	8.03	10:57
31-01-2011	NSE	541,080	435.50	23.56	10:57
31-01-2011	NSE	542,343	435.50	23.62	10:58
31-01-2011	NSE	380,693	435.50	16.58	10:58
31-01-2011	NSE	1,322,435	435.50	57.59	14:08
31-01-2011	NSE	1,012,843	435.60	44.12	14:09
31-01-2011	NSE	1,338,550	435.65	58.31	14:08
31-01-2011	NSE	984,168	435.95	42.9	13:56
31-01-2011	NSE	1,007,458	435.95	43.92	14:07
31-01-2011	NSE	1,250,794	435.95	54.53	14:07
31-01-2011	NSE	1,246,410	435.95	54.34	14:08
31-01-2011	NSE	476,386	435.95	20.77	14:08
31-01-2011	NSE	1,310,891	435.95	57.15	14:08
31-01-2011	NSE	517,853	436.00	22.58	10:52
31-01-2011	NSE	1,112,238	436.10	48.5	13:56
31-01-2011	NSE	1,034,100	436.10	45.1	13:57
31-01-2011	NSE	725,428	436.10	31.64	14:14
31-01-2011	NSE	704,342	436.15	30.72	14:14
31-01-2011	NSE	1,334,106	436.15	58.19	14:14
31-01-2011	NSE	903,124	436.25	39.4	13:59
31-01-2011	NSE	1,147,401	436.30	50.06	13:59
31-01-2011	NSE	179,100	436.30	7.81	14:03
31-01-2011	NSE	1,289,934	436.30	56.28	14:03
31-01-2011	NSE	635,977	436.30	27.75	14:04
31-01-2011	NSE	282,622	436.40	12.33	10:36
31-01-2011	NSE	117,117	436.40	5.11	13:57
31-01-2011	NSE	1,145,541	436.50	50	14:02
31-01-2011	NSE	1,280,997	436.60	55.93	14:02
31-01-2011	NSE	335,741	436.65	14.66	10:43
31-01-2011	NSE	1,292,169	436.65	56.42	13:57
31-01-2011	NSE	1,229,551	436.65	53.69	14:01
31-01-2011	NSE	1,145,190	436.65	50	14:01
31-01-2011	NSE	240,189	436.70	10.49	13:43
31-01-2011	NSE	1,201,984	436.70	52.49	13:44
31-01-2011	NSE	846,652	436.70	36.97	14:01
31-01-2011	NSE	348,540	436.75	15.22	10:51
31-01-2011	NSE	328,499	436.75	14.35	10:51
31-01-2011	NSE	1,169,523	436.75	51.08	13:44
31-01-2011	NSE	1,215,901	436.75	53.1	13:46
31-01-2011	NSE	1,259,666	436.75	55.02	13:47
31-01-2011	NSE	430,885	436.80	18.82	10:44
31-01-2011	NSE	489,279	436.80	21.37	10:49
31-01-2011	NSE	1,185,868	436.80	51.8	13:47
31-01-2011	NSE	550,640	436.85	24.05	10:47
31-01-2011	NSE	553,773	436.90	24.19	10:51
31-01-2011	NSE	1,127,996	436.95	49.29	13:46
31-01-2011	NSE	1,239,800	436.95	54.17	13:48
31-01-2011	NSE	664,650	436.95	29.04	13:48
31-01-2011	NSE	1,190,512	436.95	52.02	13:48
31-01-2011	NSE	1,253,998	436.95	54.79	13:49
31-01-2011	NSE	670,363	436.95	29.29	13:49
31-01-2011	NSE	741,539	436.95	32.4	13:50
31-01-2011	NSE	1,051,469	436.95	45.94	13:53
31-01-2011	NSE	1,015,121	436.95	44.36	13:54
31-01-2011	NSE	1,009,170	436.95	44.1	13:55
31-01-2011	NSE	485,915	436.95	21.23	13:55
31-01-2011	NSE	462,151	436.95	20.19	13:55
31-01-2011	NSE	1,205,894	436.95	52.69	13:55
31-01-2011	NSE	386,349	437.00	16.88	10:38
31-01-2011	NSE	409,577	437.00	17.9	10:44
31-01-2011	NSE	531,134	437.00	23.21	10:44
31-01-2011	NSE	528,746	437.00	23.11	10:44
31-01-2011	NSE	380,909	437.00	16.65	10:45
31-01-2011	NSE	538,758	437.00	23.54	10:45
31-01-2011	NSE	333,030	437.00	14.55	10:45
31-01-2011	NSE	238,127	437.00	10.41	10:45
31-01-2011	NSE	413,150	437.00	18.05	10:46
31-01-2011	NSE	554,738	437.00	24.24	10:46
31-01-2011	NSE	272,670	437.00	11.92	10:46
31-01-2011	NSE	504,628	437.00	22.05	10:47
31-01-2011	NSE	425,951	437.00	18.61	10:47
31-01-2011	NSE	566,891	437.00	24.77	10:47
31-01-2011	NSE	567,625	437.00	24.81	10:47
31-01-2011	NSE	171,215	437.00	7.48	10:48
31-01-2011	NSE	325,365	437.00	14.22	10:48
31-01-2011	NSE	570,589	437.00	24.93	10:48
31-01-2011	NSE	466,391	437.00	20.38	10:48
31-01-2011	NSE	573,040	437.00	25.04	10:49
31-01-2011	NSE	573,152	437.00	25.05	10:49
31-01-2011	NSE	565,050	437.00	24.69	10:49
31-01-2011	NSE	462,643	437.00	20.22	10:50
31-01-2011	NSE	531,078	437.00	23.21	10:50
31-01-2011	NSE	418,097	437.00	18.27	10:59
31-01-2011	NSE	612,195	437.00	26.75	10:59
31-01-2011	NSE	580,840	437.00	25.38	10:59
31-01-2011	NSE	604,483	437.00	26.42	11:00
31-01-2011	NSE	400,667	437.00	17.51	11:00
31-01-2011	NSE	148,418	437.00	6.49	11:00
31-01-2011	NSE	376,872	437.00	16.47	11:01
31-01-2011	NSE	612,353	437.00	26.76	11:01
31-01-2011	NSE	585,005	437.00	25.56	11:04
31-01-2011	NSE	201,051	437.00	8.79	11:05
31-01-2011	NSE	1,055,537	437.00	46.13	13:45
31-01-2011	NSE	1,180,783	437.00	51.6	13:46
31-01-2011	NSE	1,095,148	437.00	47.86	13:47
31-01-2011	NSE	913,676	437.00	39.93	13:49
31-01-2011	NSE	669,640	437.00	29.26	13:49
31-01-2011	NSE	718,149	437.00	31.38	13:49
31-01-2011	NSE	1,272,920	437.00	55.63	13:50
31-01-2011	NSE	544,775	437.00	23.81	13:50
31-01-2011	NSE	643,415	437.00	28.12	13:51
31-01-2011	NSE	1,191,359	437.00	52.06	13:54
31-01-2011	NSE	1,296,802	437.00	56.67	13:54
31-01-2011	NSE	1,296,585	437.00	56.66	13:54
31-01-2011	NSE	370,845	437.05	16.21	10:37
31-01-2011	NSE	310,855	437.05	13.59	10:37
31-01-2011	NSE	460,594	437.05	20.13	10:38
31-01-2011	NSE	465,262	437.05	20.33	10:40
31-01-2011	NSE	503,911	437.05	22.02	10:41
31-01-2011	NSE	417,444	437.05	18.24	10:41
31-01-2011	NSE	458,672	437.05	20.05	10:45
31-01-2011	NSE	355,743	437.05	15.55	10:48
31-01-2011	NSE	577,912	437.05	25.26	10:50
31-01-2011	NSE	520,602	437.05	22.75	10:50
31-01-2011	NSE	177,782	437.05	7.77	10:50
31-01-2011	NSE	426,439	437.05	18.64	10:51
31-01-2011	NSE	210,525	437.05	9.2	10:51
31-01-2011	NSE	600,969	437.05	26.27	10:59
31-01-2011	NSE	521,063	437.05	22.77	11:00
31-01-2011	NSE	295,139	437.05	12.9	11:01
31-01-2011	NSE	616,553	437.05	26.95	11:01
31-01-2011	NSE	199,082	437.05	8.7	11:01
31-01-2011	NSE	493,364	437.05	21.56	11:01
31-01-2011	NSE	625,439	437.05	27.33	11:01
31-01-2011	NSE	642,330	437.05	28.07	11:03
31-01-2011	NSE	267,406	437.05	11.69	11:04
31-01-2011	NSE	624,663	437.05	27.3	11:04
31-01-2011	NSE	452,633	437.10	19.78	10:40
31-01-2011	NSE	144,948	437.10	6.34	10:40
31-01-2011	NSE	333,824	437.10	14.59	10:41
31-01-2011	NSE	518,630	437.10	22.67	10:42
31-01-2011	NSE	513,670	437.10	22.45	10:42
31-01-2011	NSE	364,346	437.10	15.93	10:45
31-01-2011	NSE	505,967	437.10	22.12	10:51
31-01-2011	NSE	324,391	437.15	14.18	10:37
31-01-2011	NSE	1,257,645	437.20	54.98	13:43
31-01-2011	NSE	917,461	437.40	40.13	11:54
31-01-2011	NSE	582,765	437.40	25.49	11:54
31-01-2011	NSE	813,167	437.40	35.57	11:56
31-01-2011	NSE	995,293	437.40	43.53	13:41
31-01-2011	NSE	607,344	437.50	26.57	10:58
31-01-2011	NSE	772,503	437.50	33.8	11:58
31-01-2011	NSE	1,009,904	437.50	44.18	12:00
31-01-2011	NSE	972,592	437.50	42.55	13:43
31-01-2011	NSE	1,033,916	437.55	45.24	12:18
31-01-2011	NSE	666,601	437.55	29.17	12:43
31-01-2011	NSE	380,860	437.60	16.67	11:58
31-01-2011	NSE	1,003,715	437.60	43.92	11:59
31-01-2011	NSE	995,906	437.60	43.58	12:35
31-01-2011	NSE	533,138	437.65	23.33	12:01
31-01-2011	NSE	630,411	437.65	27.59	12:20
31-01-2011	NSE	1,000,326	437.65	43.78	12:20
31-01-2011	NSE	743,198	437.70	32.53	11:58
31-01-2011	NSE	825,445	437.70	36.13	12:21
31-01-2011	NSE	880,319	437.70	38.53	12:21
31-01-2011	NSE	1,028,171	437.70	45	12:21
31-01-2011	NSE	1,064,190	437.70	46.58	12:40
31-01-2011	NSE	783,116	437.70	34.28	12:40
31-01-2011	NSE	877,924	437.70	38.43	13:41
31-01-2011	NSE	973,789	437.75	42.63	11:46
31-01-2011	NSE	1,033,828	437.75	45.26	12:17
31-01-2011	NSE	790,185	437.75	34.59	12:42
31-01-2011	NSE	1,161,976	437.75	50.87	13:42
31-01-2011	NSE	1,037,939	437.80	45.44	12:36
31-01-2011	NSE	964,799	437.80	42.24	12:37
31-01-2011	NSE	980,040	437.85	42.91	11:43
31-01-2011	NSE	940,577	437.85	41.18	11:53
31-01-2011	NSE	1,008,653	437.85	44.16	11:53
31-01-2011	NSE	995,094	437.85	43.57	12:18
31-01-2011	NSE	540,579	437.85	23.67	12:18
31-01-2011	NSE	349,323	437.85	15.3	12:36
31-01-2011	NSE	874,887	437.90	38.31	11:42
31-01-2011	NSE	575,269	437.95	25.19	12:17
31-01-2011	NSE	312,751	438.00	13.7	10:35
31-01-2011	NSE	120,168	438.00	5.26	10:38
31-01-2011	NSE	384,717	438.00	16.85	10:38
31-01-2011	NSE	619,285	438.00	27.12	11:06
31-01-2011	NSE	400,194	438.00	17.53	11:07
31-01-2011	NSE	389,766	438.00	17.07	11:07
31-01-2011	NSE	659,630	438.00	28.89	11:08
31-01-2011	NSE	448,983	438.00	19.67	11:09
31-01-2011	NSE	212,138	438.00	9.29	11:11
31-01-2011	NSE	693,038	438.00	30.36	11:15
31-01-2011	NSE	169,020	438.00	7.4	11:22
31-01-2011	NSE	259,736	438.00	11.38	11:22
31-01-2011	NSE	475,871	438.00	20.84	11:25
31-01-2011	NSE	710,115	438.00	31.1	11:27
31-01-2011	NSE	717,096	438.00	31.41	11:30
31-01-2011	NSE	675,294	438.00	29.58	11:31
31-01-2011	NSE	1,029,604	438.00	45.1	12:19
31-01-2011	NSE	155,920	438.00	6.83	12:19
31-01-2011	NSE	155,919	438.00	6.83	12:19
31-01-2011	NSE	996,825	438.00	43.66	12:19
31-01-2011	NSE	1,043,688	438.00	45.71	12:37
31-01-2011	NSE	996,450	438.00	43.64	12:38
31-01-2011	NSE	1,016,385	438.00	44.52	12:39
31-01-2011	NSE	327,413	438.00	14.34	12:41
31-01-2011	NSE	1,065,941	438.00	46.69	12:43
31-01-2011	NSE	346,431	438.05	15.18	10:38
31-01-2011	NSE	437,733	438.05	19.17	11:12
31-01-2011	NSE	661,983	438.05	29	11:20
31-01-2011	NSE	704,012	438.05	30.84	11:22
31-01-2011	NSE	959,474	438.05	42.03	11:47
31-01-2011	NSE	920,013	438.05	40.3	11:52
31-01-2011	NSE	646,094	438.05	28.3	12:24
31-01-2011	NSE	565,916	438.05	24.79	12:25
31-01-2011	NSE	937,536	438.05	41.07	12:38
31-01-2011	NSE	215,258	438.10	9.43	11:07
31-01-2011	NSE	685,079	438.10	30.01	11:14
31-01-2011	NSE	713,536	438.10	31.26	11:24
31-01-2011	NSE	300,619	438.10	13.17	11:25
31-01-2011	NSE	966,748	438.10	42.35	12:24
31-01-2011	NSE	825,793	438.10	36.18	12:25
31-01-2011	NSE	695,318	438.15	30.47	11:15
31-01-2011	NSE	482,856	438.15	21.16	11:27
31-01-2011	NSE	981,370	438.15	43	11:46
31-01-2011	NSE	824,239	438.15	36.11	11:53
31-01-2011	NSE	922,740	438.15	40.43	12:25
31-01-2011	NSE	942,818	438.15	41.31	12:34
31-01-2011	NSE	1,003,773	438.20	43.99	12:02
31-01-2011	NSE	653,079	438.20	28.62	12:03
31-01-2011	NSE	1,017,210	438.20	44.57	12:09
31-01-2011	NSE	974,467	438.20	42.7	12:09
31-01-2011	NSE	1,026,133	438.20	44.97	12:14
31-01-2011	NSE	836,011	438.20	36.63	12:14
31-01-2011	NSE	898,486	438.20	39.37	12:15
31-01-2011	NSE	532,512	438.20	23.33	12:25
31-01-2011	NSE	795,626	438.20	34.86	12:38
31-01-2011	NSE	895,707	438.20	39.25	12:38
31-01-2011	NSE	836,060	438.25	36.64	11:48
31-01-2011	NSE	121,248	438.25	5.31	12:08
31-01-2011	NSE	918,896	438.25	40.27	12:09
31-01-2011	NSE	775,678	438.25	33.99	12:13
31-01-2011	NSE	914,077	438.35	40.07	12:04
31-01-2011	NSE	770,500	438.35	33.77	12:15
31-01-2011	NSE	1,027,674	438.35	45.05	12:25
31-01-2011	NSE	1,070,785	438.35	46.94	12:37
31-01-2011	NSE	958,107	438.35	42	12:40
31-01-2011	NSE	988,155	438.40	43.32	11:44
31-01-2011	NSE	748,260	438.40	32.8	12:03
31-01-2011	NSE	415,565	438.40	18.22	12:10
31-01-2011	NSE	831,857	438.40	36.47	12:10
31-01-2011	NSE	1,016,417	438.40	44.56	12:22
31-01-2011	NSE	1,036,003	438.40	45.42	12:23
31-01-2011	NSE	1,002,416	438.45	43.95	11:49
31-01-2011	NSE	928,869	438.45	40.73	12:12
31-01-2011	NSE	1,011,752	438.45	44.36	12:13
31-01-2011	NSE	1,043,357	438.45	45.75	12:23
31-01-2011	NSE	278,717	438.50	12.22	11:16
31-01-2011	NSE	980,579	438.50	43	11:41
31-01-2011	NSE	710,918	438.50	31.17	11:44
31-01-2011	NSE	448,826	438.50	19.68	11:44
31-01-2011	NSE	467,349	438.50	20.49	11:50
31-01-2011	NSE	601,429	438.50	26.37	11:52
31-01-2011	NSE	647,039	438.50	28.37	11:53
31-01-2011	NSE	524,398	438.50	22.99	12:10
31-01-2011	NSE	863,481	438.50	37.86	12:12
31-01-2011	NSE	163,226	438.55	7.16	11:41
31-01-2011	NSE	549,786	438.60	24.11	11:17
31-01-2011	NSE	464,791	438.60	20.39	11:33
31-01-2011	NSE	767,743	438.60	33.67	11:44
31-01-2011	NSE	631,784	438.60	27.71	12:10
31-01-2011	NSE	1,009,204	438.65	44.27	12:05
31-01-2011	NSE	930,233	438.65	40.8	12:09
31-01-2011	NSE	846,953	438.75	37.16	12:26
31-01-2011	NSE	979,458	438.95	42.99	12:05
31-01-2011	NSE	868,934	439.00	38.15	12:05
31-01-2011	NSE	974,855	439.00	42.8	12:26
31-01-2011	NSE	943,559	439.05	41.43	12:27
31-01-2011	NSE	705,782	439.05	30.99	12:27
31-01-2011	NSE	848,069	439.05	37.23	12:27
31-01-2011	NSE	700,843	439.20	30.78	12:28
31-01-2011	NSE	919,130	439.20	40.37	12:28
31-01-2011	NSE	936,719	439.20	41.14	12:29
31-01-2011	NSE	490,251	439.25	21.53	11:18
31-01-2011	NSE	952,652	439.30	41.85	12:29
31-01-2011	NSE	1,033,736	439.30	45.41	12:29
31-01-2011	NSE	916,278	439.30	40.25	12:31
31-01-2011	NSE	993,725	439.35	43.66	12:27
31-01-2011	NSE	1,032,825	439.40	45.38	12:30
31-01-2011	NSE	919,295	439.45	40.4	12:30
31-01-2011	NSE	1,031,880	439.55	45.36	12:44
31-01-2011	NSE	891,916	439.70	39.22	12:32
31-01-2011	NSE	678,532	439.70	29.84	12:33
31-01-2011	NSE	692,972	439.75	30.47	11:32
31-01-2011	NSE	804,617	439.90	35.4	12:34
31-01-2011	NSE	516,981	440.00	22.75	11:35
31-01-2011	NSE	721,857	440.00	31.76	11:36
31-01-2011	NSE	763,033	440.00	33.57	11:36
31-01-2011	NSE	782,944	440.00	34.45	11:38
31-01-2011	NSE	695,001	440.00	30.58	11:40
31-01-2011	NSE	610,897	440.00	26.88	12:44
31-01-2011	NSE	1,078,263	440.00	47.44	12:45
31-01-2011	NSE	1,088,405	440.00	47.89	12:45
31-01-2011	NSE	1,042,208	440.00	45.86	12:46
31-01-2011	NSE	1,098,054	440.00	48.31	12:46
31-01-2011	NSE	965,859	440.00	42.5	12:48
31-01-2011	NSE	1,107,586	440.00	48.73	12:48
31-01-2011	NSE	1,081,450	440.00	47.58	12:49
31-01-2011	NSE	1,070,546	440.00	47.1	12:49
31-01-2011	NSE	804,131	440.00	35.38	12:51
31-01-2011	NSE	1,059,200	440.00	46.6	12:51
31-01-2011	NSE	659,136	440.00	29	12:52
31-01-2011	NSE	1,082,600	440.00	47.63	12:52
31-01-2011	NSE	927,488	440.00	40.81	12:53
31-01-2011	NSE	800,097	440.00	35.2	12:54
31-01-2011	NSE	363,111	440.00	15.98	12:55
31-01-2011	NSE	502,280	440.00	22.1	12:56
31-01-2011	NSE	1,004,126	440.05	44.19	12:48
31-01-2011	NSE	1,048,959	440.05	46.16	12:48
31-01-2011	NSE	239,502	440.05	10.54	12:48
31-01-2011	NSE	1,102,112	440.05	48.5	12:50
31-01-2011	NSE	975,525	440.05	42.93	12:51
31-01-2011	NSE	1,026,658	440.05	45.18	12:54
31-01-2011	NSE	968,971	440.10	42.64	12:52
31-01-2011	NSE	794,367	440.10	34.96	13:39
31-01-2011	NSE	979,919	440.15	43.13	12:47
31-01-2011	NSE	1,033,347	440.15	45.48	12:54
31-01-2011	NSE	1,007,693	440.20	44.36	12:44
31-01-2011	NSE	1,066,527	440.20	46.95	12:47
31-01-2011	NSE	713,373	440.25	31.41	12:46
31-01-2011	NSE	1,109,439	440.25	48.84	12:50
31-01-2011	NSE	1,041,166	440.25	45.84	12:51
31-01-2011	NSE	885,524	440.30	38.99	12:48
31-01-2011	NSE	238,445	440.30	10.5	12:49
31-01-2011	NSE	1,139,866	440.30	50.19	13:01
31-01-2011	NSE	300,674	440.30	13.24	13:02
31-01-2011	NSE	634,724	440.45	27.96	13:36
31-01-2011	NSE	802,871	440.50	35.37	13:01
31-01-2011	NSE	192,994	440.50	8.5	13:36
31-01-2011	NSE	856,669	440.55	37.74	13:32
31-01-2011	NSE	628,808	440.55	27.7	13:39
31-01-2011	NSE	974,811	440.70	42.96	13:02
31-01-2011	NSE	1,085,671	440.70	47.85	13:03
31-01-2011	NSE	1,189,867	440.75	52.44	13:38
31-01-2011	NSE	1,065,442	440.80	46.96	13:32
31-01-2011	NSE	407,898	440.90	17.98	13:29
31-01-2011	NSE	1,012,773	440.90	44.65	13:30
31-01-2011	NSE	969,022	440.95	42.73	13:36
31-01-2011	NSE	469,870	441.00	20.72	13:04
31-01-2011	NSE	214,080	441.00	9.44	13:04
31-01-2011	NSE	522,180	441.00	23.03	13:31
31-01-2011	NSE	902,413	441.00	39.8	13:33
31-01-2011	NSE	1,200,436	441.00	52.94	13:33
31-01-2011	NSE	1,205,573	441.00	53.17	13:33
31-01-2011	NSE	1,209,051	441.00	53.32	13:35
31-01-2011	NSE	1,148,050	441.00	50.63	13:35
31-01-2011	NSE	1,056,478	441.00	46.59	13:35
31-01-2011	NSE	941,430	441.00	41.52	13:35
31-01-2011	NSE	652,583	441.00	28.78	13:36
31-01-2011	NSE	153,066	441.10	6.75	13:35
31-01-2011	NSE	775,381	441.15	34.21	13:33
31-01-2011	NSE	468,753	441.25	20.68	13:36
31-01-2011	NSE	761,520	441.25	33.6	13:36
31-01-2011	NSE	831,509	441.40	36.7	13:05
31-01-2011	NSE	846,148	441.50	37.36	13:06
31-01-2011	NSE	1,207,535	441.60	53.32	13:34
31-01-2011	NSE	444,896	441.60	19.65	13:34
31-01-2011	NSE	1,086,310	441.65	47.98	13:07
31-01-2011	NSE	638,726	441.65	28.21	13:08
31-01-2011	NSE	1,070,648	441.65	47.29	13:28
31-01-2011	NSE	797,616	441.65	35.23	13:28
31-01-2011	NSE	454,188	441.75	20.06	13:10
31-01-2011	NSE	1,071,100	441.90	47.33	13:30
31-01-2011	NSE	732,871	442.00	32.39	13:06
31-01-2011	NSE	269,524	442.00	11.91	13:09
31-01-2011	NSE	1,167,076	442.00	51.58	13:09
31-01-2011	NSE	1,167,672	442.00	51.61	13:24
31-01-2011	NSE	934,807	442.00	41.32	13:24
31-01-2011	NSE	1,145,570	442.05	50.64	13:07
31-01-2011	NSE	1,134,735	442.05	50.16	13:25
31-01-2011	NSE	1,198,143	442.05	52.96	13:27
31-01-2011	NSE	1,119,772	442.10	49.51	13:12
31-01-2011	NSE	1,140,100	442.10	50.4	13:27
31-01-2011	NSE	195,240	442.15	8.63	13:11
31-01-2011	NSE	251,941	442.15	11.14	13:12
31-01-2011	NSE	1,089,594	442.15	48.18	13:24
31-01-2011	NSE	1,041,009	442.15	46.03	13:25
31-01-2011	NSE	161,601	442.25	7.15	13:26
31-01-2011	NSE	870,801	442.30	38.52	13:07
31-01-2011	NSE	285,869	442.30	12.64	13:26
31-01-2011	NSE	1,003,483	442.35	44.39	13:22
31-01-2011	NSE	1,110,821	442.35	49.14	13:23
31-01-2011	NSE	1,137,369	442.45	50.32	13:23
31-01-2011	NSE	429,095	442.50	18.99	13:12
31-01-2011	NSE	776,357	442.50	34.35	13:23
31-01-2011	NSE	1,159,747	442.60	51.33	13:16
31-01-2011	NSE	1,160,100	442.70	51.36	13:22
31-01-2011	NSE	968,825	442.70	42.89	13:24
31-01-2011	NSE	954,290	442.80	42.26	13:22
31-01-2011	NSE	958,262	442.90	42.44	13:22
31-01-2011	NSE	913,291	443.00	40.46	13:12
31-01-2011	NSE	883,032	443.00	39.12	13:13
31-01-2011	NSE	1,040,753	443.00	46.11	13:14
31-01-2011	NSE	1,134,001	443.05	50.24	13:14
31-01-2011	NSE	820,061	443.05	36.33	13:16
31-01-2011	NSE	744,603	443.05	32.99	13:16
31-01-2011	NSE	922,375	443.05	40.87	13:21
31-01-2011	NSE	453,331	443.05	20.08	13:21
31-01-2011	NSE	462,507	443.10	20.49	13:15
31-01-2011	NSE	903,347	443.30	40.05	13:19
31-01-2011	NSE	1,047,999	443.35	46.46	13:18
31-01-2011	NSE	1,073,458	443.35	47.59	13:18
31-01-2011	NSE	508,212	443.40	22.53	13:14
31-01-2011	NSE	780,259	443.40	34.6	13:15
31-01-2011	NSE	1,034,224	443.40	45.86	13:15
31-01-2011	NSE	779,392	443.40	34.56	13:15
31-01-2011	NSE	1,177,956	443.50	52.24	13:18
31-01-2011	NSE	1,178,711	443.50	52.28	13:18
31-01-2011	NSE	1,021,937	443.50	45.32	13:18
31-01-2011	NSE	250,783	443.60	11.12	13:14
31-01-2011	NSE	1,112,606	443.60	49.36	13:14
31-01-2011	NSE	872,962	443.70	38.73	13:15
31-01-2011	NSE	1,182,989	443.75	52.5	13:20
28-01-2011	BSE	155,995	436.00	6.8	14:35
28-01-2011	BSE	127,768	436.20	5.57	14:38
28-01-2011	BSE	145,759	436.20	6.36	15:28
28-01-2011	BSE	137,659	436.25	6.01	14:31
28-01-2011	BSE	161,218	436.55	7.04	15:16
28-01-2011	BSE	179,648	436.60	7.84	15:28
28-01-2011	BSE	139,318	436.75	6.08	14:36
28-01-2011	BSE	143,493	436.75	6.27	15:28
28-01-2011	BSE	161,702	436.80	7.06	14:31
28-01-2011	BSE	183,574	436.80	8.02	15:17
28-01-2011	BSE	145,014	436.80	6.33	15:18
28-01-2011	BSE	137,616	436.85	6.01	14:31
28-01-2011	BSE	125,631	436.85	5.49	15:13
28-01-2011	BSE	115,384	436.95	5.04	14:36
28-01-2011	BSE	162,365	437.00	7.1	14:38
28-01-2011	BSE	136,817	437.10	5.98	14:30
28-01-2011	BSE	172,687	437.10	7.55	15:14
28-01-2011	BSE	136,187	437.20	5.95	15:15
28-01-2011	BSE	152,349	437.20	6.66	15:24
28-01-2011	BSE	174,723	437.25	7.64	15:12
28-01-2011	BSE	173,474	437.30	7.59	15:12
28-01-2011	BSE	172,618	437.30	7.55	15:13
28-01-2011	BSE	192,971	437.35	8.44	15:27
28-01-2011	BSE	175,443	437.40	7.67	15:14
28-01-2011	BSE	191,087	437.40	8.36	15:14
28-01-2011	BSE	188,439	437.40	8.24	15:14
28-01-2011	BSE	179,483	437.40	7.85	15:26
28-01-2011	BSE	195,823	437.40	8.57	15:27
28-01-2011	BSE	158,760	437.45	6.94	15:14
28-01-2011	BSE	149,067	437.45	6.52	15:18
28-01-2011	BSE	178,201	437.50	7.8	15:13
28-01-2011	BSE	189,246	437.50	8.28	15:21
28-01-2011	BSE	149,038	437.50	6.52	15:21
28-01-2011	BSE	162,545	437.50	7.11	15:25
28-01-2011	BSE	147,603	437.50	6.46	15:25
28-01-2011	BSE	168,665	437.65	7.38	15:21
28-01-2011	BSE	167,709	437.65	7.34	15:59
28-01-2011	BSE	135,324	437.70	5.92	15:10
28-01-2011	BSE	165,695	437.70	7.25	15:12
28-01-2011	BSE	187,872	437.70	8.22	15:19
28-01-2011	BSE	138,845	437.70	6.08	15:25
28-01-2011	BSE	157,147	437.80	6.88	15:12
28-01-2011	BSE	141,323	437.80	6.19	15:12
28-01-2011	BSE	174,530	437.80	7.64	15:19
28-01-2011	BSE	189,350	437.80	8.29	15:26
28-01-2011	BSE	142,547	437.85	6.24	15:24
28-01-2011	BSE	192,813	437.90	8.44	15:25
28-01-2011	BSE	141,111	437.95	6.18	14:41
28-01-2011	BSE	164,186	437.95	7.19	14:41
28-01-2011	BSE	173,869	437.95	7.61	15:27
28-01-2011	BSE	136,596	438.00	5.98	14:40
28-01-2011	BSE	140,814	438.00	6.17	14:40
28-01-2011	BSE	146,133	438.00	6.4	14:40
28-01-2011	BSE	128,760	438.00	5.64	14:40
28-01-2011	BSE	124,975	438.00	5.47	14:41
28-01-2011	BSE	168,177	438.00	7.37	15:19
28-01-2011	BSE	145,979	438.00	6.39	15:20
28-01-2011	BSE	149,573	438.00	6.55	15:20
28-01-2011	BSE	184,908	438.00	8.1	15:20
28-01-2011	BSE	186,846	438.00	8.18	15:23
28-01-2011	BSE	169,660	438.05	7.43	14:43
28-01-2011	BSE	161,581	438.10	7.08	15:22
28-01-2011	BSE	170,256	438.20	7.46	15:22
28-01-2011	BSE	151,185	438.20	6.62	15:23
28-01-2011	BSE	177,026	438.20	7.76	15:23
28-01-2011	BSE	154,053	438.25	6.75	14:45
28-01-2011	BSE	153,475	438.35	6.73	14:44
28-01-2011	BSE	140,686	438.50	6.17	14:43
28-01-2011	BSE	161,533	438.50	7.08	14:44
28-01-2011	BSE	120,744	438.50	5.29	14:44
28-01-2011	BSE	145,859	438.50	6.4	14:44
28-01-2011	BSE	131,476	438.50	5.77	15:09
28-01-2011	BSE	167,263	438.55	7.34	14:57
28-01-2011	BSE	133,781	438.60	5.87	14:30
28-01-2011	BSE	134,465	438.65	5.9	14:42
28-01-2011	BSE	182,733	438.65	8.02	14:57
28-01-2011	BSE	182,400	438.65	8	14:57
28-01-2011	BSE	181,137	438.70	7.95	14:58
28-01-2011	BSE	149,974	438.70	6.58	15:08
28-01-2011	BSE	153,973	438.70	6.75	15:08
28-01-2011	BSE	170,705	438.75	7.49	14:59
28-01-2011	BSE	157,871	438.75	6.93	15:06
28-01-2011	BSE	170,989	438.75	7.5	15:07
28-01-2011	BSE	143,700	438.80	6.31	15:00
28-01-2011	BSE	162,238	438.80	7.12	15:01
28-01-2011	BSE	153,653	438.80	6.74	15:02
28-01-2011	BSE	164,355	438.80	7.21	15:02
28-01-2011	BSE	181,574	438.90	7.97	14:59
28-01-2011	BSE	162,734	438.90	7.14	14:59
28-01-2011	BSE	162,734	438.90	7.14	14:59
28-01-2011	BSE	140,324	438.90	6.16	15:03
28-01-2011	BSE	149,987	438.95	6.58	14:51
28-01-2011	BSE	159,010	438.95	6.98	15:22
28-01-2011	BSE	169,129	439.00	7.42	14:56
28-01-2011	BSE	144,469	439.00	6.34	15:22
28-01-2011	BSE	151,450	439.05	6.65	15:04
28-01-2011	BSE	166,897	439.10	7.33	14:55
28-01-2011	BSE	154,160	439.20	6.77	14:56
28-01-2011	BSE	161,347	439.25	7.09	14:48
28-01-2011	BSE	161,288	439.25	7.08	14:56
28-01-2011	BSE	122,132	439.30	5.37	14:28
28-01-2011	BSE	146,673	439.30	6.44	14:54
28-01-2011	BSE	126,439	439.40	5.56	14:29
28-01-2011	BSE	164,997	439.40	7.25	14:49
28-01-2011	BSE	156,044	439.50	6.86	14:49
28-01-2011	BSE	146,738	439.50	6.45	14:53
28-01-2011	BSE	174,280	439.55	7.66	14:50
28-01-2011	BSE	149,583	439.70	6.58	14:50
28-01-2011	BSE	156,245	439.70	6.87	14:50
28-01-2011	BSE	176,363	439.70	7.75	14:53
28-01-2011	BSE	141,667	439.80	6.23	14:49
28-01-2011	BSE	144,173	439.90	6.34	14:47
28-01-2011	BSE	172,227	439.95	7.58	14:52
28-01-2011	BSE	150,842	439.95	6.64	14:52
28-01-2011	BSE	127,741	440.20	5.62	13:52
28-01-2011	BSE	126,284	440.25	5.56	13:50
28-01-2011	BSE	128,727	440.30	5.67	13:53
28-01-2011	BSE	114,788	440.40	5.06	14:10
28-01-2011	BSE	148,975	440.45	6.56	14:46
28-01-2011	BSE	163,050	440.50	7.18	14:46
28-01-2011	BSE	119,038	440.55	5.24	13:46
28-01-2011	BSE	128,242	440.55	5.65	13:50
28-01-2011	BSE	132,460	440.55	5.84	14:23
28-01-2011	BSE	135,003	440.55	5.95	14:26
28-01-2011	BSE	125,953	440.60	5.55	13:56
28-01-2011	BSE	132,475	440.60	5.84	14:03
28-01-2011	BSE	118,935	440.65	5.24	13:43
28-01-2011	BSE	119,203	440.65	5.25	13:47
28-01-2011	BSE	128,653	440.65	5.67	13:47
28-01-2011	BSE	134,578	440.65	5.93	13:47
28-01-2011	BSE	122,252	440.70	5.39	13:40
28-01-2011	BSE	135,447	440.75	5.97	13:51
28-01-2011	BSE	120,996	440.75	5.33	14:02
28-01-2011	BSE	119,458	440.75	5.27	14:02
28-01-2011	BSE	130,155	440.75	5.74	14:26
28-01-2011	BSE	114,205	440.80	5.03	13:39
28-01-2011	BSE	120,603	440.80	5.32	13:48
28-01-2011	BSE	122,677	440.80	5.41	13:51
28-01-2011	BSE	135,768	440.80	5.98	13:59
28-01-2011	BSE	136,226	440.80	6	14:14
28-01-2011	BSE	131,355	440.80	5.79	14:18
28-01-2011	BSE	131,745	440.80	5.81	14:19
28-01-2011	BSE	131,752	440.80	5.81	14:19
28-01-2011	BSE	131,752	440.80	5.81	14:19
28-01-2011	BSE	120,251	440.85	5.3	13:47
28-01-2011	BSE	113,815	440.85	5.02	13:58
28-01-2011	BSE	113,779	440.85	5.02	13:58
28-01-2011	BSE	128,280	440.85	5.66	14:03
28-01-2011	BSE	115,591	440.85	5.1	14:04
28-01-2011	BSE	119,089	440.85	5.25	14:19
28-01-2011	BSE	124,790	440.85	5.5	14:19
28-01-2011	BSE	133,426	440.85	5.88	14:19
28-01-2011	BSE	114,266	440.90	5.04	13:22
28-01-2011	BSE	127,635	440.90	5.63	13:57
28-01-2011	BSE	113,798	440.90	5.02	13:58
28-01-2011	BSE	130,378	440.90	5.75	13:58
28-01-2011	BSE	131,878	440.90	5.81	14:00
28-01-2011	BSE	131,254	440.90	5.79	14:00
28-01-2011	BSE	116,859	440.90	5.15	14:11
28-01-2011	BSE	135,137	440.90	5.96	14:26
28-01-2011	BSE	116,602	440.95	5.14	13:38
28-01-2011	BSE	140,521	440.95	6.2	13:56
28-01-2011	BSE	144,728	440.95	6.38	14:09
28-01-2011	BSE	144,405	440.95	6.37	14:11
28-01-2011	BSE	135,217	440.95	5.96	14:26
28-01-2011	BSE	121,295	441.00	5.35	13:37
28-01-2011	BSE	124,637	441.00	5.5	13:46
28-01-2011	BSE	122,285	441.00	5.39	14:13
28-01-2011	BSE	117,515	441.00	5.18	14:13
28-01-2011	BSE	129,426	441.00	5.71	14:14
28-01-2011	BSE	143,598	441.00	6.33	14:46
28-01-2011	BSE	155,798	441.00	6.87	14:46
28-01-2011	BSE	124,414	441.10	5.49	13:41
28-01-2011	BSE	117,986	441.10	5.2	13:42
28-01-2011	BSE	125,211	441.20	5.52	13:43
28-01-2011	BSE	118,291	441.20	5.22	13:43
28-01-2011	BSE	113,770	441.30	5.02	13:22
28-01-2011	BSE	142,291	441.30	6.28	14:15
28-01-2011	BSE	143,650	441.40	6.34	14:13
28-01-2011	BSE	119,525	441.40	5.28	14:17
28-01-2011	BSE	142,387	441.45	6.29	14:14
28-01-2011	BSE	136,618	441.50	6.03	14:15
28-01-2011	BSE	131,325	441.50	5.8	14:15
28-01-2011	BSE	133,199	441.50	5.88	14:16
28-01-2011	NSE	1,295,655	436.15	56.51	14:34
28-01-2011	NSE	173,921	436.20	7.59	14:34
28-01-2011	NSE	1,225,728	436.20	53.47	14:35
28-01-2011	NSE	526,216	436.25	22.96	14:31
28-01-2011	NSE	1,066,593	436.25	46.53	14:33
28-01-2011	NSE	1,165,047	436.30	50.83	14:30
28-01-2011	NSE	1,267,301	436.40	55.31	14:38
28-01-2011	NSE	1,241,608	436.40	54.18	14:38
28-01-2011	NSE	442,081	436.40	19.29	15:12
28-01-2011	NSE	867,712	436.40	37.87	15:28
28-01-2011	NSE	1,197,479	436.55	52.28	14:38
28-01-2011	NSE	551,030	436.55	24.06	14:38
28-01-2011	NSE	367,686	436.60	16.05	15:29
28-01-2011	NSE	1,498,368	436.65	65.43	15:29
28-01-2011	NSE	1,196,554	436.70	52.25	14:38
28-01-2011	NSE	1,425,872	436.70	62.27	15:15
28-01-2011	NSE	1,004,450	436.70	43.86	15:18
28-01-2011	NSE	971,179	436.70	42.41	15:18
28-01-2011	NSE	376,639	436.70	16.45	15:18
28-01-2011	NSE	585,336	436.70	25.56	15:18
28-01-2011	NSE	851,482	436.70	37.18	15:18
28-01-2011	NSE	500,895	436.75	21.88	15:14
28-01-2011	NSE	1,371,822	436.80	59.92	15:13
28-01-2011	NSE	613,269	436.80	26.79	15:13
28-01-2011	NSE	809,115	436.80	35.34	15:15
28-01-2011	NSE	858,922	436.80	37.52	15:18
28-01-2011	NSE	273,550	436.90	11.95	15:29
28-01-2011	NSE	1,219,112	437.00	53.28	15:25
28-01-2011	NSE	1,612,519	437.00	70.47	15:28
28-01-2011	NSE	1,361,743	437.05	59.51	15:24
28-01-2011	NSE	1,383,626	437.10	60.48	14:39
28-01-2011	NSE	1,408,939	437.10	61.58	14:39
28-01-2011	NSE	367,343	437.10	16.06	15:28
28-01-2011	NSE	549,613	437.15	24.03	14:37
28-01-2011	NSE	1,218,727	437.15	53.28	15:26
28-01-2011	NSE	853,766	437.25	37.33	15:11
28-01-2011	NSE	170,306	437.30	7.45	15:11
28-01-2011	NSE	997,714	437.30	43.63	15:11
28-01-2011	NSE	512,412	437.35	22.41	15:21
28-01-2011	NSE	1,056,156	437.40	46.2	15:10
28-01-2011	NSE	903,546	437.40	39.52	15:10
28-01-2011	NSE	1,381,147	437.40	60.41	15:10
28-01-2011	NSE	1,426,884	437.45	62.42	15:20
28-01-2011	NSE	1,586,617	437.50	69.41	15:27
28-01-2011	NSE	1,594,125	437.50	69.74	15:27
28-01-2011	NSE	1,219,417	437.55	53.36	15:27
28-01-2011	NSE	1,579,258	437.70	69.12	15:22
28-01-2011	NSE	1,382,862	437.70	60.53	15:22
28-01-2011	NSE	1,502,383	437.70	65.76	15:25
28-01-2011	NSE	1,007,084	437.70	44.08	15:27
28-01-2011	NSE	1,540,324	437.75	67.43	15:23
28-01-2011	NSE	1,032,347	437.85	45.2	15:20
28-01-2011	NSE	1,592,824	437.85	69.74	15:23
28-01-2011	NSE	1,373,898	437.90	60.16	15:09
28-01-2011	NSE	1,427,533	437.90	62.51	15:20
28-01-2011	NSE	1,511,121	437.90	66.17	15:23
28-01-2011	NSE	1,305,197	438.00	57.17	14:30
28-01-2011	NSE	367,993	438.00	16.12	15:28
28-01-2011	NSE	1,407,792	438.20	61.69	14:41
28-01-2011	NSE	606,608	438.20	26.58	15:08
28-01-2011	NSE	1,565,060	438.20	68.58	15:22
28-01-2011	NSE	1,284,906	438.25	56.31	14:30
28-01-2011	NSE	557,420	438.25	24.43	14:41
28-01-2011	NSE	816,973	438.35	35.81	15:22
28-01-2011	NSE	1,454,726	438.35	63.77	15:22
28-01-2011	NSE	1,341,604	438.35	58.81	15:22
28-01-2011	NSE	1,373,781	438.40	60.23	14:40
28-01-2011	NSE	1,139,851	438.40	49.97	15:27
28-01-2011	NSE	1,498,545	438.45	65.7	15:22
28-01-2011	NSE	709,189	438.55	31.1	14:42
28-01-2011	NSE	432,410	438.65	18.97	14:59
28-01-2011	NSE	1,026,531	438.65	45.03	14:59
28-01-2011	NSE	409,766	438.65	17.97	14:59
28-01-2011	NSE	338,501	438.70	14.85	14:51
28-01-2011	NSE	1,422,730	438.70	62.42	14:59
28-01-2011	NSE	607,595	438.70	26.66	15:06
28-01-2011	NSE	1,351,074	438.75	59.28	14:58
28-01-2011	NSE	597,345	438.75	26.21	14:59
28-01-2011	NSE	1,391,506	438.75	61.05	14:59
28-01-2011	NSE	601,401	438.75	26.39	15:01
28-01-2011	NSE	1,376,354	438.80	60.39	14:45
28-01-2011	NSE	212,773	438.80	9.34	15:00
28-01-2011	NSE	603,813	438.80	26.5	15:06
28-01-2011	NSE	269,122	438.85	11.81	14:52
28-01-2011	NSE	402,985	438.85	17.68	15:06
28-01-2011	NSE	1,012,750	438.85	44.44	15:06
28-01-2011	NSE	1,515,761	438.85	66.52	15:07
28-01-2011	NSE	1,470,137	438.85	64.52	15:08
28-01-2011	NSE	606,370	438.95	26.62	15:04
28-01-2011	NSE	854,643	438.95	37.51	15:05
28-01-2011	NSE	1,168,716	438.95	51.3	15:08
28-01-2011	NSE	1,464,175	439.00	64.28	14:54
28-01-2011	NSE	607,020	439.00	26.65	15:05
28-01-2011	NSE	606,216	439.00	26.61	15:05
28-01-2011	NSE	609,408	439.00	26.75	15:07
28-01-2011	NSE	1,455,777	439.05	63.92	14:53
28-01-2011	NSE	1,025,015	439.20	45.02	14:55
28-01-2011	NSE	1,444,560	439.25	63.45	14:54
28-01-2011	NSE	568,593	439.25	24.98	14:54
28-01-2011	NSE	1,172,411	439.25	51.5	14:55
28-01-2011	NSE	1,337,937	439.25	58.77	14:55
28-01-2011	NSE	291,295	439.30	12.8	14:43
28-01-2011	NSE	593,288	439.35	26.07	14:55
28-01-2011	NSE	1,338,130	439.40	58.8	14:54
28-01-2011	NSE	592,565	439.40	26.04	14:54
28-01-2011	NSE	554,837	439.45	24.38	14:43
28-01-2011	NSE	555,771	439.45	24.42	14:43
28-01-2011	NSE	735,319	439.50	32.32	14:29
28-01-2011	NSE	1,458,381	439.50	64.1	14:53
28-01-2011	NSE	1,429,153	439.50	62.81	14:53
28-01-2011	NSE	1,207,724	439.60	53.09	14:49
28-01-2011	NSE	593,216	439.60	26.08	14:53
28-01-2011	NSE	593,503	439.60	26.09	14:53
28-01-2011	NSE	1,314,070	439.65	57.77	14:29
28-01-2011	NSE	791,160	439.65	34.78	14:43
28-01-2011	NSE	1,286,504	439.70	56.57	14:29
28-01-2011	NSE	1,002,655	439.70	44.09	14:29
28-01-2011	NSE	485,561	439.90	21.36	14:29
28-01-2011	NSE	575,506	440.00	25.32	14:45
28-01-2011	NSE	1,431,110	440.00	62.97	14:47
28-01-2011	NSE	587,524	440.00	25.85	14:49
28-01-2011	NSE	738,576	440.15	32.51	14:27
28-01-2011	NSE	349,876	440.35	15.41	14:27
28-01-2011	NSE	373,635	440.50	16.46	13:52
28-01-2011	NSE	884,631	440.55	38.97	13:52
28-01-2011	NSE	290,784	440.85	12.82	13:20
28-01-2011	NSE	948,085	440.85	41.8	13:21
28-01-2011	NSE	1,155,495	440.85	50.94	13:59
28-01-2011	NSE	316,864	440.85	13.97	14:22
28-01-2011	NSE	619,253	440.85	27.3	14:23
28-01-2011	NSE	620,067	440.85	27.34	14:24
28-01-2011	NSE	322,245	440.85	14.21	14:25
28-01-2011	NSE	1,198,771	440.85	52.85	14:25
28-01-2011	NSE	437,115	440.85	19.27	14:25
28-01-2011	NSE	260,438	440.90	11.48	13:21
28-01-2011	NSE	769,361	440.90	33.92	13:24
28-01-2011	NSE	293,363	440.90	12.93	13:47
28-01-2011	NSE	131,100	440.90	5.78	13:48
28-01-2011	NSE	725,816	440.90	32	13:58
28-01-2011	NSE	739,542	440.90	32.61	14:04
28-01-2011	NSE	1,070,093	440.90	47.18	14:08
28-01-2011	NSE	1,016,034	440.90	44.8	14:20
28-01-2011	NSE	529,458	440.90	23.34	14:20
28-01-2011	NSE	152,387	440.90	6.72	14:22
28-01-2011	NSE	1,028,055	440.90	45.33	14:25
28-01-2011	NSE	1,113,551	440.90	49.1	14:26
28-01-2011	NSE	930,960	440.90	41.05	14:26
28-01-2011	NSE	965,562	440.95	42.58	13:21
28-01-2011	NSE	1,108,329	440.95	48.87	13:50
28-01-2011	NSE	999,638	440.95	44.08	14:03
28-01-2011	NSE	306,518	440.95	13.52	14:11
28-01-2011	NSE	1,254,187	440.95	55.3	14:22
28-01-2011	NSE	690,337	440.95	30.44	14:23
28-01-2011	NSE	873,899	441.00	38.54	13:20
28-01-2011	NSE	949,034	441.00	41.85	13:23
28-01-2011	NSE	1,015,851	441.00	44.8	13:23
28-01-2011	NSE	237,805	441.00	10.49	13:39
28-01-2011	NSE	291,976	441.00	12.88	13:44
28-01-2011	NSE	984,467	441.00	43.41	13:45
28-01-2011	NSE	294,401	441.00	12.98	13:45
28-01-2011	NSE	1,107,237	441.00	48.83	14:04
28-01-2011	NSE	739,031	441.00	32.59	14:04
28-01-2011	NSE	715,203	441.00	31.54	14:04
28-01-2011	NSE	1,055,967	441.00	46.57	14:10
28-01-2011	NSE	304,853	441.00	13.44	14:12
28-01-2011	NSE	1,177,213	441.00	51.92	14:12
28-01-2011	NSE	1,149,451	441.00	50.69	14:13
28-01-2011	NSE	1,192,306	441.00	52.58	14:18
28-01-2011	NSE	1,206,152	441.00	53.19	14:18
28-01-2011	NSE	1,093,246	441.00	48.21	14:46
28-01-2011	NSE	891,046	441.05	39.3	13:23
28-01-2011	NSE	823,366	441.05	36.31	13:56
28-01-2011	NSE	514,217	441.05	22.68	14:16
28-01-2011	NSE	287,064	441.05	12.66	14:27
28-01-2011	NSE	1,149,427	441.05	50.7	14:27
28-01-2011	NSE	1,082,700	441.10	47.76	13:43
28-01-2011	NSE	1,124,651	441.25	49.63	13:56
28-01-2011	NSE	840,949	441.35	37.12	13:38
28-01-2011	NSE	419,523	441.35	18.52	14:17
28-01-2011	NSE	1,009,476	441.40	44.56	13:35
28-01-2011	NSE	417,551	441.45	18.43	14:16
28-01-2011	NSE	1,128,651	441.50	49.83	14:12
28-01-2011	NSE	1,109,343	441.50	48.98	14:14
28-01-2011	NSE	567,643	441.50	25.06	14:15
28-01-2011	NSE	416,289	441.50	18.38	14:16
28-01-2011	NSE	1,221,624	441.50	53.93	14:16
28-01-2011	NSE	227,096	441.60	10.03	13:40
28-01-2011	NSE	938,999	441.65	41.47	14:16
28-01-2011	NSE	1,209,080	441.85	53.42	14:14
27-01-2011	NSE	216,515	438.40	9.49	12:09
21-01-2011	NSE	133,630	459.65	6.14	09:24
17-01-2011	BSE	449,246	119.65	5.38	11:04
11-01-2011	NSE	182,248	464.55	8.47	15:05
06-01-2011	NSE	106,089	485.00	5.15	10:17
05-01-2011	NSE	300,353	486.75	14.62	13:52
05-01-2011	NSE	300,378	486.75	14.62	13:52
05-01-2011	NSE	300,946	486.75	14.65	13:52
05-01-2011	NSE	300,378	486.75	14.62	13:52
05-01-2011	NSE	305,524	486.85	14.87	13:53
05-01-2011	NSE	308,317	486.90	15.01	13:57
05-01-2011	NSE	305,948	486.95	14.9	13:53
05-01-2011	NSE	305,861	486.95	14.89	13:54
05-01-2011	NSE	306,064	486.95	14.9	13:54
05-01-2011	NSE	300,000	487.00	14.61	13:52
05-01-2011	NSE	303,379	487.00	14.77	13:52
05-01-2011	NSE	302,621	487.00	14.74	13:52
05-01-2011	NSE	303,514	487.00	14.78	13:53
05-01-2011	NSE	303,908	487.00	14.8	13:53
05-01-2011	NSE	302,843	487.00	14.75	13:53
05-01-2011	NSE	307,157	487.00	14.96	13:55
30-12-2010	NSE	115,473	488.65	5.64	15:19
30-12-2010	NSE	103,463	489.05	5.06	15:19
27-12-2010	NSE	150,935	486.00	7.34	11:33
21-12-2010	NSE	200,260	488.25	9.78	14:01
16-12-2010	NSE	300,025	465.50	13.97	10:07
01-12-2010	NSE	150,000	416.80	6.25	11:21
22-11-2010	NSE	153,670	418.00	6.42	15:29
19-11-2010	NSE	200,000	413.50	8.27	12:44
26-10-2010	NSE	1,589,897	432.00	68.68	09:55
26-10-2010	NSE	1,589,897	432.00	68.68	09:55
26-10-2010	NSE	210,435	432.00	9.09	09:55
26-10-2010	NSE	500,609	433.90	21.72	09:41
13-10-2010	NSE	189,723	479.65	9.1	14:54

all stats

Indices Graph

FII DII Trading Activity

Dates	FII Net	DII Net	Total
09-Dec-2019	459.22	74.93	534.15
06-Dec-2019	-867.66	210.72	-656.94
05-Dec-2019	653.36	-410.49	242.87
View All

intraday

BSE

Advance

Decline

Advance

Decline

TOP 100

Market Capitalisation

Company Name	Price % Chg	Market Cap(Rs. cr)
KGN Enterprises	7.28 0.00	14.90
View All