Moneycontrol Be a Pro
Get App

You are Here : Intraday Bulk Deals

Intraday Large Deals for "Yes Bank"

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


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

Search Large Deals for another company

Company Name

All Large Deals on :

Deal Date Exchange LARGE DEAL Time
Quantity Price Value(Cr)
23-10-2019 NSE 982,837 49.50 4.87 09:32
23-10-2019 NSE 1,423,570 49.85 7.1 09:28
23-10-2019 NSE 512,157 51.00 2.61 09:49
23-10-2019 NSE 936,359 51.25 4.8 10:55
23-10-2019 NSE 556,843 51.35 2.86 13:23
23-10-2019 NSE 1,392,290 51.50 7.17 12:39
23-10-2019 NSE 2,679,591 51.55 13.81 10:09
23-10-2019 NSE 769,248 51.95 4 12:37
23-10-2019 NSE 559,632 52.45 2.94 10:30
23-10-2019 NSE 957,672 52.60 5.04 11:25
23-10-2019 NSE 659,038 53.00 3.49 11:44
22-10-2019 NSE 633,156 50.50 3.2 14:51
22-10-2019 NSE 613,499 51.00 3.13 14:45
22-10-2019 NSE 741,947 51.05 3.79 14:46
22-10-2019 NSE 594,976 51.50 3.06 14:43
22-10-2019 NSE 619,205 51.85 3.21 14:58
22-10-2019 NSE 720,843 51.95 3.74 14:42
22-10-2019 NSE 741,232 52.00 3.85 13:24
22-10-2019 NSE 560,921 52.00 2.92 14:58
22-10-2019 NSE 536,529 52.50 2.82 13:22
22-10-2019 NSE 859,616 52.75 4.53 13:54
22-10-2019 NSE 2,216,299 52.80 11.7 13:22
22-10-2019 NSE 627,275 53.25 3.34 13:22
22-10-2019 NSE 531,719 53.50 2.84 13:35
22-10-2019 NSE 2,855,933 53.65 15.32 13:19
22-10-2019 NSE 562,653 54.05 3.04 13:29
22-10-2019 NSE 675,164 54.25 3.66 10:05
22-10-2019 NSE 952,728 54.30 5.17 13:18
22-10-2019 NSE 542,613 54.50 2.96 10:05
22-10-2019 NSE 1,830,225 54.65 10 13:10
22-10-2019 NSE 938,933 54.95 5.16 09:35
22-10-2019 NSE 707,437 55.05 3.89 10:32
22-10-2019 NSE 1,076,039 55.05 5.92 13:10
22-10-2019 NSE 752,954 55.10 4.15 10:33
22-10-2019 NSE 692,962 55.25 3.83 13:09
22-10-2019 NSE 585,229 55.80 3.27 12:09
22-10-2019 NSE 591,296 55.90 3.31 12:09
22-10-2019 NSE 509,499 56.00 2.85 09:31
22-10-2019 NSE 520,348 56.00 2.91 12:14
22-10-2019 NSE 1,049,199 56.50 5.93 09:30
18-10-2019 NSE 741,000 47.60 3.53 09:28
18-10-2019 NSE 726,535 48.05 3.49 09:31
18-10-2019 NSE 511,177 48.90 2.5 09:33
18-10-2019 NSE 908,389 49.10 4.46 09:34
18-10-2019 NSE 720,805 49.20 3.55 09:34
18-10-2019 NSE 603,287 49.40 2.98 09:44
18-10-2019 NSE 1,314,189 49.85 6.55 09:43
18-10-2019 NSE 620,896 49.95 3.1 09:35
18-10-2019 NSE 822,478 49.95 4.11 11:10
18-10-2019 NSE 516,128 49.95 2.58 11:27
18-10-2019 NSE 927,407 50.05 4.64 11:10
18-10-2019 NSE 653,368 50.20 3.28 11:10
18-10-2019 NSE 534,670 50.35 2.69 09:36
18-10-2019 NSE 592,735 50.35 2.98 10:08
18-10-2019 NSE 749,509 50.65 3.8 10:04
18-10-2019 NSE 1,345,595 50.65 6.82 13:55
18-10-2019 NSE 527,136 50.70 2.67 14:45
18-10-2019 NSE 522,208 50.75 2.65 10:51
18-10-2019 NSE 988,926 50.80 5.02 12:04
18-10-2019 NSE 1,096,935 50.80 5.57 12:05
18-10-2019 NSE 547,907 50.85 2.79 09:58
18-10-2019 NSE 573,259 50.85 2.92 10:47
18-10-2019 NSE 680,313 50.85 3.46 14:02
18-10-2019 NSE 591,942 50.85 3.01 14:04
18-10-2019 NSE 1,053,632 50.90 5.36 13:43
18-10-2019 NSE 690,035 50.95 3.52 09:40
18-10-2019 NSE 557,193 50.95 2.84 09:52
18-10-2019 NSE 538,846 50.95 2.75 10:35
18-10-2019 NSE 522,768 50.95 2.66 14:52
18-10-2019 NSE 936,665 51.05 4.78 09:38
18-10-2019 NSE 544,711 51.05 2.78 10:14
18-10-2019 NSE 727,829 51.05 3.72 14:00
18-10-2019 NSE 1,424,332 51.10 7.28 13:44
18-10-2019 NSE 633,959 51.10 3.24 14:18
18-10-2019 NSE 520,422 51.15 2.66 13:55
18-10-2019 NSE 510,666 51.30 2.62 15:01
18-10-2019 NSE 653,630 51.35 3.36 13:55
18-10-2019 NSE 552,586 51.45 2.84 13:45
18-10-2019 NSE 578,933 51.50 2.98 13:45
18-10-2019 NSE 532,681 51.55 2.75 13:55
18-10-2019 NSE 598,005 51.60 3.09 09:56
18-10-2019 NSE 698,047 51.80 3.62 13:49
18-10-2019 NSE 842,987 52.00 4.38 13:50
17-10-2019 NSE 503,076 40.85 2.06 10:24
17-10-2019 NSE 518,602 41.00 2.13 10:24
17-10-2019 NSE 544,771 41.05 2.24 10:00
17-10-2019 NSE 538,535 41.30 2.22 09:19
17-10-2019 NSE 584,770 41.55 2.43 09:25
17-10-2019 NSE 674,732 41.55 2.8 11:08
17-10-2019 NSE 512,161 41.65 2.13 09:17
17-10-2019 NSE 710,352 41.95 2.98 11:41
17-10-2019 NSE 1,303,223 42.30 5.51 11:42
17-10-2019 NSE 1,588,861 42.95 6.82 12:48
17-10-2019 NSE 607,898 43.10 2.62 12:48
17-10-2019 NSE 834,712 43.55 3.64 12:50
17-10-2019 NSE 673,305 43.60 2.94 12:50
17-10-2019 NSE 605,750 43.95 2.66 12:55
17-10-2019 NSE 566,351 44.95 2.55 12:59
17-10-2019 NSE 647,822 44.95 2.91 13:01
17-10-2019 NSE 515,485 45.00 2.32 12:59
17-10-2019 NSE 759,496 45.05 3.42 13:01
17-10-2019 NSE 529,266 45.80 2.42 13:05
17-10-2019 NSE 792,660 45.85 3.63 13:19
17-10-2019 NSE 507,789 46.30 2.35 13:02
17-10-2019 NSE 559,869 46.75 2.62 13:33
17-10-2019 NSE 1,128,292 46.90 5.29 13:58
17-10-2019 NSE 611,570 47.10 2.88 14:01
17-10-2019 NSE 583,474 47.20 2.75 13:03
17-10-2019 NSE 1,977,346 47.50 9.39 14:01
17-10-2019 NSE 647,173 47.80 3.09 14:27
17-10-2019 NSE 635,992 47.95 3.05 14:27
17-10-2019 NSE 784,075 48.15 3.78 14:33
16-10-2019 NSE 808,688 40.35 3.26 11:32
16-10-2019 NSE 829,589 40.45 3.36 13:43
16-10-2019 NSE 519,055 40.80 2.12 10:34
16-10-2019 NSE 550,564 40.95 2.25 15:23
16-10-2019 NSE 519,941 41.00 2.13 09:26
16-10-2019 NSE 618,915 41.00 2.54 14:54
16-10-2019 NSE 705,774 41.95 2.96 15:26
16-10-2019 NSE 658,236 39.80 2.62 13:31
16-10-2019 NSE 596,375 39.95 2.38 11:41
16-10-2019 NSE 507,265 40.05 2.03 12:58
16-10-2019 NSE 560,963 40.10 2.25 13:34
15-10-2019 NSE 822,746 39.10 3.22 13:18
15-10-2019 NSE 2,622,312 39.85 10.45 13:04
15-10-2019 NSE 513,251 40.30 2.07 12:32
15-10-2019 NSE 765,037 40.45 3.09 15:16
15-10-2019 NSE 583,860 40.55 2.37 14:20
15-10-2019 NSE 659,898 40.70 2.69 11:19
15-10-2019 NSE 657,568 40.80 2.68 15:24
15-10-2019 NSE 524,635 40.85 2.14 15:23
14-10-2019 NSE 1,787,680 40.30 7.2 12:01
14-10-2019 NSE 874,700 40.30 3.53 14:38
14-10-2019 NSE 708,163 40.35 2.86 09:25
14-10-2019 NSE 1,429,773 40.75 5.83 12:01
14-10-2019 NSE 969,741 40.95 3.97 12:01
14-10-2019 NSE 745,962 40.95 3.05 12:03
14-10-2019 NSE 524,226 41.10 2.15 13:58
14-10-2019 NSE 562,670 41.15 2.32 12:05
14-10-2019 NSE 600,023 38.90 2.33 10:10
14-10-2019 NSE 603,478 39.05 2.36 10:08
14-10-2019 NSE 911,770 39.30 3.58 10:03
14-10-2019 NSE 510,933 39.60 2.02 10:02
14-10-2019 NSE 638,299 39.95 2.55 10:38
14-10-2019 NSE 643,637 40.05 2.58 14:39
11-10-2019 NSE 560,277 37.10 2.08 11:19
11-10-2019 NSE 582,454 37.25 2.17 11:18
11-10-2019 NSE 2,586,101 37.90 9.8 11:13
11-10-2019 NSE 739,461 38.05 2.81 11:26
11-10-2019 NSE 603,559 38.40 2.32 12:02
11-10-2019 NSE 704,035 38.50 2.71 10:35
11-10-2019 NSE 530,382 38.50 2.04 11:08
11-10-2019 NSE 588,776 38.50 2.27 12:03
11-10-2019 NSE 951,082 38.55 3.67 10:34
11-10-2019 NSE 958,697 38.95 3.73 10:33
11-10-2019 NSE 785,509 39.00 3.06 10:32
11-10-2019 NSE 700,564 39.10 2.74 10:51
11-10-2019 NSE 860,961 39.20 3.37 14:02
11-10-2019 NSE 1,413,835 39.25 5.55 12:42
11-10-2019 NSE 1,029,961 39.55 4.07 14:03
11-10-2019 NSE 2,771,687 39.65 10.99 10:31
11-10-2019 NSE 1,534,770 40.10 6.15 14:27
11-10-2019 NSE 901,421 40.40 3.64 10:30
11-10-2019 NSE 1,146,861 40.85 4.68 10:29
11-10-2019 NSE 857,404 41.20 3.53 09:47
11-10-2019 NSE 616,054 41.20 2.54 10:25
11-10-2019 NSE 562,695 41.70 2.35 09:37
10-10-2019 NSE 562,582 40.30 2.27 13:50
10-10-2019 NSE 522,962 40.55 2.12 13:47
10-10-2019 NSE 536,948 40.65 2.18 09:15
10-10-2019 NSE 1,802,243 40.75 7.34 13:06
10-10-2019 NSE 589,891 41.00 2.42 10:00
10-10-2019 NSE 1,347,607 41.00 5.53 14:55
10-10-2019 NSE 1,093,571 41.35 4.52 09:57
10-10-2019 NSE 561,291 41.75 2.34 09:55
09-10-2019 NSE 1,181,905 41.10 4.86 09:34
09-10-2019 NSE 880,526 41.45 3.65 09:33
09-10-2019 NSE 788,819 41.55 3.28 09:36
09-10-2019 NSE 556,008 42.00 2.34 09:25
09-10-2019 NSE 525,349 42.00 2.21 09:31
09-10-2019 NSE 693,958 42.00 2.91 09:38
09-10-2019 NSE 712,609 42.15 3 10:04
09-10-2019 NSE 508,275 42.35 2.15 09:25
09-10-2019 NSE 963,249 42.40 4.08 10:33
09-10-2019 NSE 568,825 42.70 2.43 09:25
09-10-2019 NSE 554,095 42.90 2.38 15:04
09-10-2019 NSE 716,111 43.00 3.08 09:24
09-10-2019 NSE 525,928 43.00 2.26 11:58
09-10-2019 NSE 500,005 43.35 2.17 15:03
09-10-2019 NSE 670,037 43.45 2.91 15:03
09-10-2019 NSE 510,387 43.50 2.22 12:02
09-10-2019 NSE 711,301 43.75 3.11 13:24
09-10-2019 NSE 804,266 43.80 3.52 14:50
09-10-2019 NSE 567,560 44.05 2.5 09:21
09-10-2019 NSE 617,251 44.05 2.72 14:50
09-10-2019 NSE 908,406 44.45 4.04 09:18
09-10-2019 NSE 661,065 44.80 2.96 12:58
08-10-2019 NSE 755,246 42.90 3.24 09:33
08-10-2019 NSE 561,882 43.95 2.47 12:06
08-10-2019 NSE 635,643 44.00 2.8 12:07
08-10-2019 NSE 538,145 44.05 2.37 09:17
08-10-2019 NSE 706,663 44.15 3.12 09:53
08-10-2019 NSE 882,492 44.50 3.93 12:14
08-10-2019 NSE 563,652 44.70 2.52 12:16
08-10-2019 NSE 673,614 44.95 3.03 12:30
08-10-2019 NSE 836,875 45.05 3.77 12:31
08-10-2019 NSE 550,493 45.40 2.5 12:32
08-10-2019 NSE 715,723 45.60 3.26 13:14
08-10-2019 NSE 825,054 46.00 3.8 12:35
08-10-2019 NSE 585,940 46.00 2.7 14:30
08-10-2019 NSE 602,274 46.00 2.77 15:04
08-10-2019 NSE 533,741 46.15 2.46 12:41
08-10-2019 NSE 559,572 46.30 2.59 13:57
08-10-2019 NSE 1,159,884 46.35 5.38 12:42
04-10-2019 NSE 651,670 41.00 2.67 09:47
04-10-2019 NSE 550,316 41.50 2.28 12:15
04-10-2019 NSE 821,783 41.70 3.43 11:58
04-10-2019 NSE 644,947 42.00 2.71 09:45
04-10-2019 NSE 558,081 42.00 2.34 11:57
04-10-2019 NSE 1,712,977 42.10 7.21 09:49
04-10-2019 NSE 629,426 42.25 2.66 11:56
04-10-2019 NSE 677,569 42.45 2.88 09:52
04-10-2019 NSE 666,826 42.45 2.83 10:57
04-10-2019 NSE 570,497 42.55 2.43 12:23
04-10-2019 NSE 696,017 42.80 2.98 14:36
04-10-2019 NSE 610,966 42.95 2.62 09:44
04-10-2019 NSE 1,103,233 42.95 4.74 10:52
04-10-2019 NSE 542,536 42.95 2.33 14:03
04-10-2019 NSE 946,025 43.05 4.07 09:53
04-10-2019 NSE 689,436 43.05 2.97 10:03
04-10-2019 NSE 664,501 43.05 2.86 12:25
04-10-2019 NSE 713,173 43.25 3.08 09:42
04-10-2019 NSE 671,806 43.25 2.91 10:36
04-10-2019 NSE 662,289 43.45 2.88 11:41
04-10-2019 NSE 655,865 43.50 2.85 14:19
04-10-2019 NSE 731,330 43.60 3.19 10:05
04-10-2019 NSE 679,119 43.70 2.97 10:15
04-10-2019 NSE 699,024 43.75 3.06 10:11
04-10-2019 NSE 877,329 43.85 3.85 11:42
04-10-2019 NSE 575,492 44.00 2.53 09:39
04-10-2019 NSE 841,838 44.00 3.7 10:08
04-10-2019 NSE 760,096 44.45 3.38 09:34
04-10-2019 NSE 626,863 44.70 2.8 09:33
04-10-2019 NSE 582,249 44.95 2.62 09:26
04-10-2019 NSE 576,731 45.00 2.6 09:25
04-10-2019 NSE 678,210 45.15 3.06 09:31
04-10-2019 NSE 597,130 45.25 2.7 09:15
04-10-2019 NSE 524,741 45.25 2.37 09:23
04-10-2019 NSE 675,911 45.50 3.08 09:21
03-10-2019 NSE 809,921 40.15 3.25 12:15
03-10-2019 NSE 1,516,936 40.25 6.11 10:03
03-10-2019 NSE 773,091 40.45 3.13 14:31
03-10-2019 NSE 580,934 40.60 2.36 10:05
03-10-2019 NSE 1,035,539 40.85 4.23 14:31
03-10-2019 NSE 879,429 41.00 3.61 14:35
03-10-2019 NSE 726,125 41.05 2.98 10:05
03-10-2019 NSE 574,072 41.55 2.39 14:54
03-10-2019 NSE 771,458 41.65 3.21 14:56
03-10-2019 NSE 602,897 41.95 2.53 15:06
03-10-2019 NSE 504,661 42.00 2.12 15:02
03-10-2019 NSE 669,784 42.25 2.83 15:13
03-10-2019 NSE 504,351 42.50 2.14 15:04
03-10-2019 NSE 688,127 36.90 2.54 09:16
03-10-2019 NSE 779,909 36.95 2.88 09:17
03-10-2019 NSE 544,135 37.20 2.02 09:20
03-10-2019 NSE 1,184,452 37.35 4.42 09:22
03-10-2019 NSE 543,421 37.75 2.05 09:19
03-10-2019 NSE 614,718 37.85 2.33 09:26
03-10-2019 NSE 780,067 38.05 2.97 09:27
03-10-2019 NSE 1,291,238 38.55 4.98 11:19
03-10-2019 NSE 860,345 38.85 3.34 11:18
03-10-2019 NSE 511,861 38.90 1.99 13:37
03-10-2019 NSE 638,908 38.95 2.49 09:19
03-10-2019 NSE 597,273 39.05 2.33 09:56
03-10-2019 NSE 615,918 39.10 2.41 09:18
03-10-2019 NSE 673,696 39.25 2.64 09:18
03-10-2019 NSE 1,300,443 39.25 5.1 13:25
03-10-2019 NSE 516,013 39.30 2.03 11:17
03-10-2019 NSE 624,094 39.35 2.46 09:18
03-10-2019 NSE 570,631 39.35 2.25 09:42
03-10-2019 NSE 864,424 39.40 3.41 09:31
03-10-2019 NSE 801,324 39.45 3.16 10:24
03-10-2019 NSE 582,991 39.50 2.3 09:42
03-10-2019 NSE 580,424 39.50 2.29 10:00
03-10-2019 NSE 861,841 39.55 3.41 10:37
03-10-2019 NSE 537,736 39.75 2.14 12:38
03-10-2019 NSE 525,013 39.80 2.09 09:48
03-10-2019 NSE 648,290 39.80 2.58 10:24
03-10-2019 NSE 596,022 39.90 2.38 09:44
03-10-2019 NSE 703,766 40.00 2.82 09:45
03-10-2019 NSE 2,250,184 40.00 9 10:03
03-10-2019 NSE 906,072 40.00 3.62 10:30
03-10-2019 NSE 743,429 40.00 2.97 12:14
03-10-2019 NSE 1,700,101 40.05 6.81 10:11
03-10-2019 NSE 1,030,499 40.05 4.13 10:14
03-10-2019 NSE 616,944 40.05 2.47 10:17
03-10-2019 NSE 780,156 40.05 3.12 14:30
03-10-2019 NSE 521,932 40.10 2.09 10:12
01-10-2019 NSE 1,099,245 29.15 3.2 14:20
01-10-2019 NSE 564,072 29.50 1.66 14:23
01-10-2019 NSE 530,627 29.80 1.58 14:22
01-10-2019 NSE 712,242 30.10 2.14 14:24
01-10-2019 NSE 635,184 30.30 1.92 14:16
01-10-2019 NSE 522,371 31.00 1.62 14:18
01-10-2019 NSE 857,984 31.10 2.67 14:15
01-10-2019 NSE 938,240 31.15 2.92 14:14
01-10-2019 NSE 868,232 31.25 2.71 14:15
01-10-2019 NSE 749,492 31.45 2.36 15:00
01-10-2019 NSE 1,133,657 31.95 3.62 14:03
01-10-2019 NSE 523,989 31.95 1.67 14:33
01-10-2019 NSE 675,652 32.00 2.16 14:53
01-10-2019 NSE 1,210,039 32.10 3.88 13:48
01-10-2019 NSE 806,731 32.10 2.59 14:01
01-10-2019 NSE 512,597 32.10 1.65 14:55
01-10-2019 NSE 574,473 32.15 1.85 14:54
01-10-2019 NSE 597,809 32.30 1.93 15:28
01-10-2019 NSE 1,111,741 32.40 3.6 13:48
01-10-2019 NSE 907,283 32.65 2.96 13:54
01-10-2019 NSE 524,327 32.65 1.71 15:03
01-10-2019 NSE 756,699 32.95 2.49 13:51
01-10-2019 NSE 633,710 33.00 2.09 13:46
01-10-2019 NSE 1,075,126 33.30 3.58 13:12
01-10-2019 NSE 1,959,652 33.30 6.53 13:42
01-10-2019 NSE 541,392 33.30 1.8 13:52
01-10-2019 NSE 615,090 34.00 2.09 13:10
01-10-2019 NSE 767,675 34.00 2.61 13:41
01-10-2019 NSE 707,360 34.10 2.41 13:11
01-10-2019 NSE 565,169 34.30 1.94 13:38
01-10-2019 NSE 1,182,217 34.40 4.07 13:15
01-10-2019 NSE 632,626 34.60 2.19 13:37
01-10-2019 NSE 562,091 34.95 1.96 13:15
01-10-2019 NSE 788,718 34.95 2.76 13:20
01-10-2019 NSE 1,840,685 35.15 6.47 13:06
01-10-2019 NSE 683,685 35.20 2.41 13:06
01-10-2019 NSE 607,524 35.35 2.15 13:05
01-10-2019 NSE 1,402,826 35.45 4.97 13:05
01-10-2019 NSE 570,544 36.00 2.05 12:59
01-10-2019 NSE 812,782 36.00 2.93 13:03
01-10-2019 NSE 1,178,876 36.20 4.27 13:28
01-10-2019 NSE 706,797 36.55 2.58 12:55
01-10-2019 NSE 1,528,169 37.05 5.66 12:37
01-10-2019 NSE 847,121 37.35 3.16 12:36
01-10-2019 NSE 853,947 37.40 3.19 12:26
01-10-2019 NSE 578,382 37.50 2.17 12:51
01-10-2019 NSE 634,682 37.95 2.41 12:45
01-10-2019 NSE 592,507 38.05 2.25 12:20
01-10-2019 NSE 851,506 38.05 3.24 12:22
01-10-2019 NSE 1,241,010 38.55 4.78 12:47
01-10-2019 NSE 818,049 38.95 3.19 12:12
01-10-2019 NSE 766,041 39.00 2.99 12:11
01-10-2019 NSE 1,818,285 39.50 7.18 12:10
01-10-2019 NSE 617,707 40.00 2.47 12:04
01-10-2019 NSE 795,930 40.10 3.19 10:11
01-10-2019 NSE 520,608 40.55 2.11 11:49
01-10-2019 NSE 810,292 40.90 3.31 10:02
01-10-2019 NSE 535,039 40.90 2.19 11:39
01-10-2019 NSE 573,646 41.00 2.35 10:14
01-10-2019 NSE 610,296 41.05 2.51 11:22
01-10-2019 NSE 549,511 41.55 2.28 11:20
01-10-2019 NSE 1,102,331 41.85 4.61 11:16
01-10-2019 NSE 721,155 41.90 3.02 09:47
01-10-2019 NSE 701,196 42.15 2.96 10:25
01-10-2019 NSE 671,722 42.45 2.85 10:42
01-10-2019 NSE 533,294 42.55 2.27 09:19
01-10-2019 NSE 522,939 42.60 2.23 10:48
01-10-2019 NSE 515,174 42.95 2.21 09:23
01-10-2019 NSE 550,393 43.30 2.38 09:27
01-10-2019 NSE 675,295 43.40 2.93 09:27
01-10-2019 NSE 525,671 43.60 2.29 09:30
01-10-2019 NSE 626,347 43.90 2.75 09:42
01-10-2019 NSE 502,225 44.00 2.21 09:32
30-09-2019 NSE 1,115,066 41.55 4.63 14:06
30-09-2019 NSE 944,131 41.60 3.93 12:01
30-09-2019 NSE 596,896 42.00 2.51 14:53
30-09-2019 NSE 1,278,098 42.05 5.37 11:58
30-09-2019 NSE 551,394 42.05 2.32 13:51
30-09-2019 NSE 704,189 42.10 2.96 12:12
30-09-2019 NSE 823,668 42.35 3.49 11:50
30-09-2019 NSE 559,908 42.50 2.38 14:12
30-09-2019 NSE 817,539 42.55 3.48 11:50
30-09-2019 NSE 636,565 42.55 2.71 12:46
30-09-2019 NSE 1,044,847 42.55 4.45 14:25
30-09-2019 NSE 677,312 42.60 2.89 12:54
30-09-2019 NSE 865,006 43.05 3.72 10:54
30-09-2019 NSE 800,806 43.15 3.46 12:49
30-09-2019 NSE 721,330 43.90 3.17 09:40
30-09-2019 NSE 549,041 43.95 2.41 10:22
30-09-2019 NSE 1,098,645 44.90 4.93 09:38
27-09-2019 NSE 534,489 49.00 2.62 09:18
27-09-2019 NSE 668,426 49.00 3.28 09:19
27-09-2019 NSE 932,145 49.05 4.57 14:52
27-09-2019 NSE 554,443 49.10 2.72 09:28
27-09-2019 NSE 565,841 49.10 2.78 14:57
27-09-2019 NSE 587,892 49.35 2.9 12:25
27-09-2019 NSE 856,393 49.35 4.23 14:17
27-09-2019 NSE 652,910 49.60 3.24 12:11
27-09-2019 NSE 675,729 49.80 3.37 13:00
27-09-2019 NSE 530,452 50.00 2.65 11:13
27-09-2019 NSE 688,137 50.25 3.46 13:36
27-09-2019 NSE 547,845 50.50 2.77 11:08
27-09-2019 NSE 589,526 50.65 2.99 09:52
27-09-2019 NSE 627,600 50.90 3.19 11:07
27-09-2019 NSE 553,918 51.20 2.84 10:48
27-09-2019 NSE 598,207 51.40 3.07 10:20
27-09-2019 NSE 507,637 51.55 2.62 10:59
27-09-2019 NSE 616,800 51.65 3.19 09:56
27-09-2019 NSE 669,482 51.75 3.46 10:17
27-09-2019 NSE 569,502 51.95 2.96 10:00
27-09-2019 NSE 1,555,374 52.10 8.1 09:59
27-09-2019 NSE 59,637 1300.00 7.75 14:52
26-09-2019 NSE 566,543 50.75 2.88 15:07
26-09-2019 NSE 560,326 50.85 2.85 15:21
26-09-2019 NSE 517,428 50.95 2.64 09:23
26-09-2019 NSE 781,213 51.00 3.98 14:49
26-09-2019 NSE 713,752 51.20 3.65 15:06
26-09-2019 NSE 633,749 51.40 3.26 12:25
26-09-2019 NSE 545,739 51.50 2.81 15:02
26-09-2019 NSE 1,302,589 51.65 6.73 12:20
26-09-2019 NSE 615,058 51.90 3.19 12:11
26-09-2019 NSE 743,590 52.05 3.87 12:01
26-09-2019 NSE 541,098 52.40 2.84 12:01
26-09-2019 NSE 802,670 52.65 4.23 10:14
26-09-2019 NSE 623,614 53.00 3.31 10:29
26-09-2019 NSE 524,981 53.45 2.81 10:22
25-09-2019 NSE 569,072 53.75 3.06 14:07
25-09-2019 NSE 624,105 54.85 3.42 13:08
25-09-2019 NSE 710,622 55.10 3.92 13:07
25-09-2019 NSE 1,115,756 55.50 6.19 12:58
24-09-2019 NSE 624,986 55.40 3.46 13:24
24-09-2019 NSE 552,519 55.55 3.07 10:52
24-09-2019 NSE 527,218 55.90 2.95 10:54
24-09-2019 NSE 692,798 56.05 3.88 14:49
24-09-2019 NSE 513,966 56.20 2.89 10:55
24-09-2019 NSE 52,857 1470.70 7.77 13:26
24-09-2019 NSE 50,000 1470.70 7.35 13:27
23-09-2019 NSE 529,835 53.05 2.81 10:27
23-09-2019 NSE 1,216,726 54.25 6.6 09:51
23-09-2019 NSE 509,699 54.55 2.78 11:59
23-09-2019 NSE 652,377 54.90 3.58 13:33
23-09-2019 NSE 525,267 55.15 2.9 09:23
23-09-2019 NSE 585,409 55.70 3.26 15:03
23-09-2019 NSE 623,361 55.75 3.48 12:03
23-09-2019 NSE 711,282 56.00 3.98 12:03
23-09-2019 NSE 657,340 56.15 3.69 13:13
23-09-2019 NSE 586,839 56.45 3.31 14:05
20-09-2019 NSE 1,158,834 54.90 6.36 14:43
20-09-2019 NSE 1,287,356 55.80 7.18 14:13
20-09-2019 NSE 945,056 55.90 5.28 09:31
20-09-2019 NSE 580,693 56.00 3.25 09:44
20-09-2019 NSE 559,219 56.10 3.14 09:22
20-09-2019 NSE 763,730 56.35 4.3 10:45
20-09-2019 NSE 749,090 56.95 4.27 10:48
20-09-2019 NSE 2,877,667 56.95 16.39 14:09
20-09-2019 NSE 855,734 57.20 4.89 11:11
20-09-2019 NSE 939,427 57.80 5.43 11:29
20-09-2019 NSE 602,087 57.90 3.49 11:29
20-09-2019 NSE 658,847 58.40 3.85 11:31
20-09-2019 NSE 780,421 59.00 4.6 12:25
20-09-2019 NSE 1,295,336 59.35 7.69 12:26
20-09-2019 NSE 844,646 59.55 5.03 12:35
20-09-2019 NSE 527,484 59.60 3.14 12:33
20-09-2019 NSE 67,466 1334.00 9 09:35
19-09-2019 NSE 1,217,177 54.60 6.65 14:46
19-09-2019 NSE 1,145,217 54.90 6.29 14:42
19-09-2019 NSE 622,018 55.10 3.43 14:56
19-09-2019 NSE 992,093 55.85 5.54 13:38
19-09-2019 NSE 571,785 55.95 3.2 14:28
19-09-2019 NSE 508,912 57.00 2.9 13:08
19-09-2019 NSE 642,807 57.55 3.7 13:22
19-09-2019 NSE 1,506,502 57.65 8.68 12:42
19-09-2019 NSE 1,123,567 58.00 6.52 12:40
19-09-2019 NSE 1,126,264 58.80 6.62 12:13
19-09-2019 NSE 809,445 59.60 4.82 11:45
19-09-2019 NSE 767,902 59.80 4.59 11:02
19-09-2019 NSE 811,411 60.00 4.87 10:56
19-09-2019 NSE 1,091,771 60.55 6.61 09:55
19-09-2019 NSE 888,450 60.60 5.38 09:27
18-09-2019 NSE 747,376 61.80 4.62 10:37
18-09-2019 NSE 508,953 62.20 3.17 10:36
18-09-2019 NSE 779,091 62.85 4.9 10:33
18-09-2019 NSE 536,971 63.05 3.39 10:46
18-09-2019 NSE 581,642 63.10 3.67 10:40
18-09-2019 NSE 812,491 63.85 5.19 10:09
18-09-2019 NSE 733,687 63.95 4.69 15:09
18-09-2019 NSE 775,758 64.05 4.97 11:23
18-09-2019 NSE 775,790 64.65 5.02 11:25
18-09-2019 NSE 502,297 65.00 3.26 09:47
18-09-2019 NSE 924,513 65.05 6.01 12:14
18-09-2019 NSE 503,469 66.20 3.33 09:38
17-09-2019 NSE 522,199 65.00 3.39 15:05
17-09-2019 NSE 1,537,079 65.60 10.08 13:28
17-09-2019 NSE 1,796,853 66.75 11.99 13:22
17-09-2019 NSE 637,345 67.30 4.29 11:43
17-09-2019 NSE 781,566 67.60 5.28 11:42
17-09-2019 NSE 534,175 68.00 3.63 09:45
16-09-2019 NSE 535,477 66.80 3.58 15:15
16-09-2019 NSE 641,722 67.75 4.35 13:31
13-09-2019 NSE 672,798 64.15 4.32 10:17
13-09-2019 NSE 635,199 65.00 4.13 09:46
13-09-2019 NSE 636,495 65.15 4.15 09:44
13-09-2019 NSE 764,463 65.40 5 11:50
13-09-2019 NSE 566,152 65.90 3.73 09:29
13-09-2019 NSE 535,007 66.00 3.53 12:34
13-09-2019 NSE 594,004 67.00 3.98 13:59
13-09-2019 NSE 1,255,829 67.25 8.45 12:46
13-09-2019 NSE 813,676 67.35 5.48 13:32
13-09-2019 NSE 748,699 67.35 5.04 13:57
13-09-2019 NSE 638,526 68.00 4.34 13:38
13-09-2019 NSE 708,052 68.10 4.82 15:15
13-09-2019 NSE 573,998 68.75 3.95 15:02
12-09-2019 NSE 1,276,606 67.80 8.66 13:37
12-09-2019 NSE 529,586 67.85 3.59 15:19
12-09-2019 NSE 994,494 68.10 6.77 11:47
12-09-2019 NSE 1,346,262 68.35 9.2 11:47
12-09-2019 NSE 636,925 68.55 4.37 14:06
12-09-2019 NSE 544,578 68.85 3.75 12:30
12-09-2019 NSE 580,432 69.00 4 10:24
12-09-2019 NSE 686,326 69.10 4.74 12:30
12-09-2019 NSE 805,625 69.20 5.57 14:36
12-09-2019 NSE 1,093,308 69.35 7.58 10:20
12-09-2019 NSE 607,400 70.20 4.26 09:34
12-09-2019 NSE 629,745 70.90 4.46 09:59
12-09-2019 NSE 522,004 71.20 3.72 09:59
11-09-2019 NSE 694,292 65.90 4.58 09:15
11-09-2019 NSE 510,439 67.00 3.42 09:57
11-09-2019 NSE 610,269 67.10 4.09 09:24
11-09-2019 NSE 633,051 67.20 4.25 09:57
11-09-2019 NSE 626,396 67.95 4.26 09:25
11-09-2019 NSE 552,821 67.95 3.76 10:04
11-09-2019 NSE 598,463 68.00 4.07 10:15
11-09-2019 NSE 689,406 68.15 4.7 10:04
11-09-2019 NSE 556,048 68.45 3.81 10:53
11-09-2019 NSE 1,149,795 68.60 7.89 10:56
11-09-2019 NSE 533,357 69.00 3.68 11:12
11-09-2019 NSE 588,620 69.05 4.06 11:12
11-09-2019 NSE 1,729,808 69.30 11.99 11:14
11-09-2019 NSE 615,796 70.40 4.34 11:21
11-09-2019 NSE 559,943 70.55 3.95 14:54
11-09-2019 NSE 809,764 70.90 5.74 12:25
11-09-2019 NSE 557,808 70.90 3.95 14:48
11-09-2019 NSE 820,874 71.05 5.83 14:45
11-09-2019 NSE 867,768 71.50 6.2 11:31
11-09-2019 NSE 517,722 71.50 3.7 15:01
11-09-2019 NSE 506,001 71.55 3.62 15:16
11-09-2019 NSE 530,325 71.60 3.8 15:07
11-09-2019 NSE 639,863 71.80 4.59 15:24
11-09-2019 NSE 732,875 72.00 5.28 13:58
11-09-2019 NSE 725,927 72.00 5.23 15:24
11-09-2019 NSE 899,727 72.05 6.48 11:28
11-09-2019 NSE 684,241 72.50 4.96 11:29
09-09-2019 NSE 535,298 61.25 3.28 13:03
09-09-2019 NSE 1,572,065 62.10 9.76 14:09
09-09-2019 NSE 898,094 62.40 5.6 14:09
09-09-2019 NSE 574,409 63.20 3.63 15:16
09-09-2019 NSE 541,821 63.55 3.44 14:22
09-09-2019 NSE 711,566 63.90 4.55 14:30
06-09-2019 NSE 1,004,499 60.10 6.04 14:12
06-09-2019 NSE 633,964 60.20 3.82 14:12
06-09-2019 NSE 718,818 60.50 4.35 10:08
06-09-2019 NSE 1,557,694 60.65 9.45 14:05
06-09-2019 NSE 504,765 60.95 3.08 09:20
06-09-2019 NSE 555,876 60.95 3.39 09:34
06-09-2019 NSE 533,804 61.05 3.26 13:28
06-09-2019 NSE 702,985 61.60 4.33 11:01
06-09-2019 NSE 565,355 61.95 3.5 12:18
06-09-2019 NSE 500,000 2.75 0.14 14:09
05-09-2019 NSE 616,346 58.95 3.63 09:44
05-09-2019 NSE 508,442 59.80 3.04 11:54
05-09-2019 NSE 1,339,941 60.50 8.11 10:28
05-09-2019 NSE 880,088 60.65 5.34 12:41
05-09-2019 NSE 795,244 61.00 4.85 10:40
05-09-2019 NSE 619,215 61.55 3.81 14:29
04-09-2019 NSE 1,445,817 57.50 8.31 11:19
04-09-2019 NSE 580,643 58.10 3.37 10:47
04-09-2019 NSE 902,291 58.70 5.3 13:52
04-09-2019 NSE 653,978 58.90 3.85 14:21
04-09-2019 NSE 596,492 59.05 3.52 09:36
04-09-2019 NSE 794,458 59.10 4.7 13:52
04-09-2019 NSE 781,473 59.35 4.64 10:10
04-09-2019 NSE 505,363 59.55 3.01 13:52
03-09-2019 NSE 555,374 58.70 3.26 15:16
03-09-2019 NSE 655,530 58.95 3.86 12:10
03-09-2019 NSE 710,726 59.50 4.23 12:57
03-09-2019 NSE 1,242,807 59.95 7.45 09:48
03-09-2019 NSE 518,445 59.95 3.11 11:50
03-09-2019 NSE 1,047,902 60.20 6.31 11:48
03-09-2019 NSE 966,262 60.25 5.82 13:50
03-09-2019 NSE 866,669 60.40 5.23 09:49
03-09-2019 NSE 609,369 62.05 3.78 09:52
30-08-2019 NSE 746,741 56.20 4.2 10:24
30-08-2019 NSE 595,765 56.95 3.39 10:01
30-08-2019 NSE 1,088,587 57.45 6.25 10:49
30-08-2019 NSE 524,378 57.55 3.02 09:53
30-08-2019 NSE 1,098,576 57.65 6.33 12:27
30-08-2019 NSE 771,813 58.10 4.48 13:12
30-08-2019 NSE 541,226 58.25 3.15 14:58
30-08-2019 NSE 579,702 58.50 3.39 14:50
30-08-2019 NSE 569,282 58.90 3.35 14:54
30-08-2019 NSE 549,779 59.10 3.25 15:05
30-08-2019 NSE 749,196 59.60 4.47 15:10
30-08-2019 BSE 875,064 59.55 5.21 15:10
29-08-2019 BSE 865,440 56.95 4.93 14:53
29-08-2019 NSE 564,744 55.05 3.11 12:03
29-08-2019 NSE 541,562 55.60 3.01 12:07
29-08-2019 NSE 501,143 56.00 2.81 13:21
29-08-2019 NSE 544,065 56.05 3.05 10:21
29-08-2019 NSE 983,556 56.75 5.58 13:22
29-08-2019 NSE 851,044 56.80 4.83 14:53
29-08-2019 NSE 500,522 57.00 2.85 13:23
29-08-2019 NSE 523,086 57.40 3 13:45
28-08-2019 NSE 639,262 58.15 3.72 14:27
28-08-2019 NSE 913,258 59.50 5.43 13:20
28-08-2019 NSE 1,019,471 60.05 6.12 12:36
28-08-2019 NSE 768,346 60.70 4.66 13:38
28-08-2019 NSE 733,468 60.90 4.47 11:41
28-08-2019 NSE 504,321 61.20 3.09 11:59
28-08-2019 NSE 1,146,062 61.95 7.1 11:34
28-08-2019 NSE 831,753 62.70 5.22 10:43
28-08-2019 NSE 942,892 63.30 5.97 11:08
27-08-2019 NSE 511,878 63.40 3.25 11:46
27-08-2019 NSE 944,987 63.60 6.01 11:42
27-08-2019 NSE 1,274,781 64.40 8.21 12:01
27-08-2019 NSE 1,189,251 65.15 7.75 10:41
26-08-2019 NSE 519,412 59.05 3.07 09:55
26-08-2019 NSE 500,693 59.05 2.96 10:17
26-08-2019 NSE 544,358 59.10 3.22 11:02
26-08-2019 NSE 890,550 59.95 5.34 11:48
26-08-2019 NSE 7,373,480 60.05 44.28 11:52
26-08-2019 NSE 594,564 61.55 3.66 12:28
26-08-2019 NSE 631,465 62.10 3.92 14:48
26-08-2019 NSE 813,270 62.25 5.06 13:59
26-08-2019 NSE 690,305 62.45 4.31 14:00
26-08-2019 NSE 824,434 62.65 5.17 14:29
26-08-2019 NSE 608,117 63.30 3.85 14:01
26-08-2019 NSE 712,971 64.25 4.58 14:07
26-08-2019 BSE 514,076 57.40 2.95 10:12
23-08-2019 NSE 545,864 57.05 3.11 09:29
23-08-2019 NSE 631,898 57.40 3.63 09:29
23-08-2019 NSE 759,464 58.00 4.4 10:23
23-08-2019 NSE 627,283 58.10 3.64 09:40
23-08-2019 NSE 581,659 58.45 3.4 11:55
23-08-2019 NSE 705,896 58.85 4.15 11:53
23-08-2019 NSE 516,470 58.90 3.04 11:08
23-08-2019 NSE 576,634 59.00 3.4 09:41
23-08-2019 NSE 666,887 59.00 3.93 14:54
23-08-2019 NSE 621,082 59.05 3.67 10:19
23-08-2019 NSE 661,440 59.05 3.91 12:30
23-08-2019 NSE 782,829 59.25 4.64 13:40
23-08-2019 NSE 1,718,530 59.30 10.19 10:02
23-08-2019 NSE 591,061 59.60 3.52 10:35
23-08-2019 NSE 671,416 59.65 4 09:46
23-08-2019 NSE 845,457 60.00 5.07 09:47
23-08-2019 NSE 528,494 60.00 3.17 13:44
23-08-2019 NSE 562,723 60.05 3.38 09:48
23-08-2019 NSE 602,351 60.85 3.67 13:48
23-08-2019 NSE 749,030 61.10 4.58 09:55
22-08-2019 NSE 628,770 54.10 3.4 15:03
22-08-2019 NSE 657,754 54.95 3.61 14:54
22-08-2019 NSE 770,120 55.55 4.28 14:46
22-08-2019 NSE 671,568 55.60 3.73 14:43
22-08-2019 NSE 732,531 56.15 4.11 14:44
22-08-2019 NSE 817,558 56.90 4.65 14:40
22-08-2019 NSE 522,584 58.00 3.03 15:16
22-08-2019 NSE 616,417 58.95 3.63 13:55
22-08-2019 NSE 780,336 59.00 4.6 13:57
22-08-2019 NSE 1,635,945 60.10 9.83 13:34
22-08-2019 NSE 1,540,842 60.85 9.38 10:53
22-08-2019 NSE 916,754 61.60 5.65 11:35
22-08-2019 NSE 671,516 61.90 4.16 09:50
22-08-2019 NSE 585,215 62.00 3.63 10:12
22-08-2019 NSE 532,193 63.05 3.36 10:11
22-08-2019 NSE 880,661 65.95 5.81 09:32
21-08-2019 NSE 573,898 65.00 3.73 14:36
21-08-2019 NSE 565,375 65.85 3.72 15:06
21-08-2019 NSE 622,948 67.05 4.18 13:33
21-08-2019 NSE 579,383 67.20 3.89 13:26
21-08-2019 NSE 702,556 67.40 4.74 12:15
21-08-2019 NSE 534,163 67.75 3.62 09:33
21-08-2019 NSE 652,460 67.80 4.42 12:09
21-08-2019 NSE 513,699 68.10 3.5 11:48
21-08-2019 NSE 593,885 69.05 4.1 09:41
21-08-2019 NSE 818,196 70.05 5.73 10:08
20-08-2019 NSE 663,818 70.85 4.7 15:16
20-08-2019 NSE 631,022 71.35 4.5 11:56
20-08-2019 NSE 1,290,447 71.60 9.24 11:13
20-08-2019 NSE 907,007 72.05 6.53 10:39
20-08-2019 NSE 662,806 72.25 4.79 13:21
20-08-2019 NSE 506,032 72.35 3.66 09:27
19-08-2019 NSE 767,045 76.85 5.89 12:39
19-08-2019 NSE 724,000 77.20 5.59 12:25
19-08-2019 NSE 1,185,444 78.60 9.32 10:16
19-08-2019 NSE 510,108 78.80 4.02 11:26
19-08-2019 NSE 612,096 79.05 4.84 11:19
19-08-2019 NSE 894,326 79.95 7.15 11:21
16-08-2019 NSE 2,484,662 78.55 19.52 14:13
16-08-2019 NSE 786,964 78.80 6.2 11:47
16-08-2019 NSE 657,379 79.30 5.21 11:48
16-08-2019 NSE 658,145 79.85 5.26 13:48
16-08-2019 NSE 560,310 80.00 4.48 12:27
16-08-2019 BSE 3,027,581 77.95 23.6 11:04
14-08-2019 NSE 621,185 75.10 4.67 09:35
14-08-2019 NSE 1,134,088 75.90 8.61 12:34
14-08-2019 NSE 871,194 76.15 6.63 11:23
14-08-2019 NSE 609,840 76.40 4.66 11:35
09-08-2019 NSE 587,482 82.50 4.85 14:15
09-08-2019 NSE 793,151 82.85 6.57 14:10
09-08-2019 NSE 704,879 83.70 5.9 14:00
09-08-2019 NSE 915,916 85.15 7.8 12:36
09-08-2019 NSE 1,177,637 86.50 10.19 11:36
09-08-2019 NSE 653,597 86.90 5.68 09:57
09-08-2019 NSE 862,298 87.60 7.55 09:57
08-08-2019 NSE 645,514 85.20 5.5 09:44
08-08-2019 NSE 588,008 87.90 5.17 09:29
08-08-2019 NSE 719,947 89.15 6.42 12:25
07-08-2019 NSE 985,821 88.95 8.77 13:37
07-08-2019 NSE 691,880 90.70 6.28 09:55
07-08-2019 NSE 675,118 91.90 6.2 10:12
06-08-2019 NSE 786,867 83.20 6.55 12:22
06-08-2019 NSE 517,526 84.25 4.36 14:22
06-08-2019 NSE 598,419 84.50 5.06 10:06
06-08-2019 NSE 1,081,631 84.95 9.19 14:52
05-08-2019 NSE 622,660 81.85 5.1 14:26
05-08-2019 NSE 698,711 83.10 5.81 11:26
01-08-2019 NSE 573,160 88.90 5.1 10:26
01-08-2019 NSE 530,257 90.95 4.82 12:52
31-07-2019 NSE 526,183 88.80 4.67 13:45
31-07-2019 NSE 1,078,125 90.25 9.73 11:51
31-07-2019 NSE 625,463 91.20 5.7 14:58
31-07-2019 NSE 574,313 92.05 5.29 15:06
30-07-2019 NSE 518,322 84.85 4.4 15:11
30-07-2019 NSE 666,169 91.35 6.09 14:06
30-07-2019 NSE 1,215,237 91.75 11.15 13:47
29-07-2019 NSE 609,230 91.45 5.57 10:03
29-07-2019 NSE 591,160 92.85 5.49 09:59
29-07-2019 NSE 646,641 94.75 6.13 14:29
29-07-2019 NSE 689,394 95.10 6.56 12:45
26-07-2019 NSE 647,224 89.75 5.81 10:10
26-07-2019 NSE 991,263 92.00 9.12 11:33
26-07-2019 NSE 574,004 93.80 5.38 12:51
26-07-2019 NSE 687,898 93.95 6.46 11:52
26-07-2019 NSE 620,485 96.40 5.98 11:56
25-07-2019 NSE 1,265,069 88.50 11.2 14:44
24-07-2019 NSE 2,059,576 90.30 18.6 12:34
24-07-2019 NSE 871,570 90.90 7.92 10:04
23-07-2019 NSE 669,543 89.10 5.97 09:26
23-07-2019 NSE 810,356 90.40 7.33 15:09
23-07-2019 NSE 741,700 90.65 6.72 09:57
23-07-2019 NSE 1,150,753 90.70 10.44 14:27
23-07-2019 NSE 517,354 91.10 4.71 15:10
23-07-2019 NSE 521,038 91.35 4.76 13:34
23-07-2019 NSE 770,372 91.90 7.08 11:30
23-07-2019 NSE 647,020 92.10 5.96 10:05
23-07-2019 NSE 547,456 93.80 5.14 10:36
22-07-2019 NSE 566,497 88.05 4.99 13:02
22-07-2019 NSE 561,593 88.35 4.96 12:59
22-07-2019 NSE 524,971 89.00 4.67 10:14
22-07-2019 NSE 740,576 89.30 6.61 14:41
22-07-2019 NSE 556,261 90.00 5.01 10:17
22-07-2019 NSE 520,284 90.00 4.68 11:52
22-07-2019 NSE 573,710 90.25 5.18 10:18
22-07-2019 NSE 1,746,950 90.25 15.77 11:52
22-07-2019 BSE 9,250,468 88.30 81.68 13:10
22-07-2019 BSE 13,898,138 91.15 126.68 15:40
22-07-2019 BSE 13,898,818 91.15 126.69 15:44
19-07-2019 NSE 608,879 83.35 5.08 15:05
19-07-2019 NSE 892,176 83.80 7.48 14:55
19-07-2019 NSE 590,499 86.05 5.08 11:06
19-07-2019 NSE 653,599 86.10 5.63 11:00
18-07-2019 NSE 545,588 84.95 4.63 12:54
18-07-2019 NSE 516,925 85.95 4.44 14:59
18-07-2019 NSE 507,711 86.25 4.38 12:49
18-07-2019 NSE 508,709 87.15 4.43 14:38
18-07-2019 NSE 611,800 88.00 5.38 10:24
17-07-2019 NSE 761,823 97.85 7.45 15:00
17-07-2019 NSE 1,944,153 98.20 19.09 14:58
17-07-2019 NSE 520,335 99.65 5.19 12:23
17-07-2019 NSE 635,198 99.95 6.35 12:49
17-07-2019 NSE 2,245,701 101.75 22.85 10:56
17-07-2019 NSE 507,259 105.80 5.37 09:45
17-07-2019 NSE 569,493 106.65 6.07 09:50
16-07-2019 NSE 587,648 95.20 5.59 12:24
16-07-2019 NSE 831,241 102.35 8.51 13:11
16-07-2019 NSE 499,661 102.95 5.14 15:09
15-07-2019 NSE 531,824 92.90 4.94 14:33
15-07-2019 NSE 660,428 93.90 6.2 14:31
15-07-2019 NSE 734,721 94.80 6.97 12:54
15-07-2019 NSE 506,936 95.30 4.83 12:00
12-07-2019 NSE 516,384 92.20 4.76 10:36
12-07-2019 NSE 699,046 94.30 6.59 12:01
11-07-2019 NSE 585,585 92.30 5.4 13:48
11-07-2019 NSE 663,586 92.60 6.14 13:49
11-07-2019 NSE 548,515 93.30 5.12 10:06
10-07-2019 NSE 656,702 92.35 6.06 14:31
10-07-2019 NSE 609,799 92.40 5.63 11:53
10-07-2019 NSE 923,779 94.00 8.68 13:19
09-07-2019 NSE 859,327 96.60 8.3 10:06
08-07-2019 NSE 526,473 86.00 4.53 09:20
08-07-2019 NSE 696,501 91.90 6.4 13:44
08-07-2019 NSE 722,655 92.90 6.71 13:42
08-07-2019 NSE 1,611,068 94.40 15.21 12:46
05-07-2019 NSE 1,687,951 89.10 15.04 14:36
05-07-2019 NSE 547,498 90.45 4.95 10:17
05-07-2019 NSE 503,922 90.90 4.58 10:09
05-07-2019 NSE 560,203 91.15 5.11 13:07
04-07-2019 NSE 525,760 95.90 5.04 14:23
04-07-2019 NSE 530,494 99.50 5.28 14:12
04-07-2019 NSE 778,987 100.10 7.8 12:09
03-07-2019 NSE 759,880 100.75 7.66 14:46
02-07-2019 NSE 1,120,996 100.00 11.21 15:20
02-07-2019 NSE 1,245,760 101.60 12.66 10:56
02-07-2019 NSE 877,316 101.80 8.93 11:51
02-07-2019 NSE 997,010 103.45 10.31 11:26
28-06-2019 NSE 597,638 109.50 6.54 12:37
28-06-2019 NSE 510,541 110.00 5.62 12:37
25-06-2019 NSE 575,430 109.45 6.3 11:02
24-06-2019 NSE 541,715 110.05 5.96 11:01
24-06-2019 NSE 714,969 112.50 8.04 10:19
21-06-2019 NSE 851,552 109.00 9.28 12:08
21-06-2019 NSE 483,972 110.20 5.33 12:07
21-06-2019 NSE 1,503,654 111.15 16.71 13:25
21-06-2019 NSE 474,319 112.10 5.32 13:31
20-06-2019 NSE 544,611 99.70 5.43 09:27
20-06-2019 NSE 1,052,564 108.95 11.47 11:13
20-06-2019 NSE 622,061 109.90 6.84 13:51
20-06-2019 NSE 550,707 110.95 6.11 14:03
20-06-2019 NSE 484,505 113.40 5.49 14:16
19-06-2019 NSE 785,525 106.75 8.39 11:05
19-06-2019 NSE 560,105 107.80 6.04 10:16
18-06-2019 NSE 671,742 115.25 7.74 12:55
18-06-2019 NSE 592,369 117.25 6.95 10:25
17-06-2019 NSE 443,589 116.80 5.18 12:26
14-06-2019 NSE 460,676 113.65 5.24 10:01
14-06-2019 NSE 461,721 114.95 5.31 14:28
14-06-2019 NSE 1,661,301 116.25 19.31 12:24
14-06-2019 NSE 1,557,300 116.90 18.2 13:38
14-06-2019 NSE 739,669 119.35 8.83 12:50
13-06-2019 NSE 965,605 121.25 11.71 10:21
13-06-2019 NSE 611,997 121.25 7.42 13:12
13-06-2019 NSE 409,506 122.15 5 09:44
13-06-2019 NSE 529,286 122.15 6.47 10:07
13-06-2019 NSE 591,879 123.45 7.31 13:24
13-06-2019 NSE 426,190 124.95 5.33 09:37
13-06-2019 NSE 520,440 125.80 6.55 09:34
12-06-2019 NSE 1,292,884 134.40 17.38 10:40
12-06-2019 NSE 390,134 134.65 5.25 14:07
12-06-2019 NSE 599,239 135.10 8.1 09:44
12-06-2019 NSE 660,741 137.15 9.06 12:21
12-06-2019 NSE 475,444 137.25 6.53 12:21
11-06-2019 NSE 590,598 139.70 8.25 10:42
11-06-2019 NSE 574,197 140.20 8.05 12:50
11-06-2019 NSE 540,894 140.85 7.62 14:51
10-06-2019 NSE 403,113 135.05 5.44 12:19
06-06-2019 NSE 430,383 146.30 6.3 13:38
06-06-2019 NSE 447,812 148.05 6.63 12:38
04-06-2019 NSE 409,153 150.45 6.16 12:43
04-06-2019 NSE 371,556 151.90 5.64 11:10
03-06-2019 NSE 409,996 148.05 6.07 09:51
03-06-2019 NSE 497,177 148.60 7.39 11:05
31-05-2019 NSE 393,740 152.90 6.02 10:54
30-05-2019 NSE 700,505 153.95 10.78 13:17
30-05-2019 NSE 438,433 154.40 6.77 13:13
30-05-2019 NSE 786,247 155.60 12.23 11:58
30-05-2019 BSE 346,435 151.85 5.26 09:31
29-05-2019 NSE 575,224 151.65 8.72 13:16
28-05-2019 NSE 554,661 151.20 8.39 12:49
28-05-2019 NSE 396,912 154.00 6.11 10:25
27-05-2019 NSE 383,455 146.10 5.6 09:55
23-05-2019 NSE 367,976 145.05 5.34 10:12
23-05-2019 NSE 462,775 149.75 6.93 10:50
23-05-2019 NSE 483,298 150.50 7.27 10:50
22-05-2019 NSE 560,182 136.80 7.66 15:02
22-05-2019 NSE 424,916 138.00 5.86 14:28
22-05-2019 NSE 551,308 139.55 7.69 13:56
21-05-2019 NSE 452,343 141.30 6.39 11:02
20-05-2019 NSE 707,547 140.25 9.92 14:29
20-05-2019 NSE 861,700 141.20 12.17 11:57
17-05-2019 NSE 408,346 135.25 5.52 15:08
17-05-2019 NSE 805,237 136.85 11.02 14:22
17-05-2019 NSE 865,248 139.45 12.07 10:44
17-05-2019 NSE 385,217 139.85 5.39 09:15
17-05-2019 NSE 550,649 140.00 7.71 10:44
17-05-2019 NSE 1,182,512 141.50 16.73 13:12
17-05-2019 NSE 491,958 142.80 7.03 13:13
17-05-2019 NSE 369,382 145.65 5.38 09:28
16-05-2019 NSE 704,624 139.60 9.84 12:58
16-05-2019 NSE 700,770 140.00 9.81 10:30
15-05-2019 NSE 502,632 145.10 7.29 14:36
15-05-2019 NSE 403,163 146.35 5.9 13:06
15-05-2019 NSE 425,716 149.10 6.35 10:32
15-05-2019 NSE 422,750 149.25 6.31 10:31
15-05-2019 NSE 742,784 149.95 11.14 09:15
15-05-2019 NSE 337,826 150.10 5.07 10:01
14-05-2019 NSE 330,210 152.70 5.04 12:27
14-05-2019 NSE 687,123 156.00 10.72 14:02
14-05-2019 NSE 392,328 156.75 6.15 14:03
14-05-2019 NSE 488,091 156.95 7.66 14:04
14-05-2019 NSE 405,906 158.00 6.41 14:40
14-05-2019 NSE 691,883 158.30 10.95 14:05
13-05-2019 NSE 420,275 155.00 6.51 14:02
13-05-2019 NSE 369,983 156.10 5.78 13:47
13-05-2019 NSE 350,427 156.80 5.49 11:18
13-05-2019 NSE 617,354 159.25 9.83 10:58
13-05-2019 NSE 378,404 160.00 6.05 10:58
10-05-2019 NSE 331,080 163.95 5.43 14:57
10-05-2019 NSE 617,645 168.65 10.42 12:45
09-05-2019 NSE 447,881 160.95 7.21 09:47
09-05-2019 NSE 349,959 164.90 5.77 10:03
09-05-2019 NSE 948,258 167.50 15.88 10:52
09-05-2019 NSE 305,388 170.00 5.19 11:03
09-05-2019 BSE 5,591,777 170.30 95.23 15:52
08-05-2019 NSE 468,329 160.35 7.51 14:26
07-05-2019 NSE 372,423 163.85 6.1 15:09
06-05-2019 NSE 477,386 167.15 7.98 13:14
06-05-2019 NSE 313,560 169.75 5.32 10:20
03-05-2019 NSE 436,351 172.00 7.51 09:41
03-05-2019 NSE 338,787 173.00 5.86 09:40
03-05-2019 NSE 394,164 174.80 6.89 15:00
03-05-2019 NSE 296,579 176.50 5.23 10:55
02-05-2019 NSE 560,017 170.05 9.52 09:26
02-05-2019 NSE 476,989 171.40 8.18 13:21
02-05-2019 NSE 379,717 172.50 6.55 09:36
02-05-2019 NSE 697,451 173.25 12.08 13:15
02-05-2019 NSE 449,189 174.25 7.83 12:13
02-05-2019 NSE 307,369 174.35 5.36 09:57
02-05-2019 NSE 1,063,233 175.45 18.65 10:15
02-05-2019 NSE 477,204 176.20 8.41 10:47
30-04-2019 NSE 339,615 166.30 5.65 14:46
30-04-2019 NSE 384,135 166.80 6.41 14:41
30-04-2019 NSE 1,152,806 169.70 19.56 12:18
30-04-2019 NSE 410,999 172.10 7.07 12:22
30-04-2019 NSE 621,678 172.25 10.71 11:48
30-04-2019 NSE 310,555 174.00 5.4 09:17
30-04-2019 NSE 326,503 174.80 5.71 10:03
30-04-2019 NSE 478,707 175.00 8.38 09:22
30-04-2019 NSE 437,736 176.70 7.73 09:19
30-04-2019 NSE 310,048 178.40 5.53 09:18
30-04-2019 NSE 298,540 179.55 5.36 09:16
30-04-2019 NSE 291,647 179.85 5.25 09:27
30-04-2019 NSE 308,210 180.25 5.56 09:29
30-04-2019 NSE 324,780 180.65 5.87 09:28
26-04-2019 NSE 216,815 235.05 5.1 12:51
26-04-2019 NSE 248,058 236.10 5.86 14:31
26-04-2019 NSE 252,817 240.15 6.07 10:30
25-04-2019 NSE 247,190 239.75 5.93 14:02
25-04-2019 NSE 287,599 243.60 7.01 13:19
25-04-2019 NSE 255,684 244.90 6.26 13:19
24-04-2019 NSE 250,329 232.00 5.81 10:59
23-04-2019 NSE 400,587 239.15 9.58 14:22
23-04-2019 NSE 223,472 239.75 5.36 10:06
23-04-2019 NSE 324,977 244.15 7.93 11:41
22-04-2019 NSE 415,141 239.95 9.96 13:28
22-04-2019 NSE 206,501 243.75 5.03 13:13
22-04-2019 NSE 293,860 244.20 7.18 11:09
18-04-2019 NSE 233,932 255.00 5.97 15:18
18-04-2019 NSE 214,249 259.40 5.56 09:38
10-04-2019 NSE 376,407 269.95 10.16 13:39
10-04-2019 NSE 243,843 272.70 6.65 11:46
10-04-2019 NSE 336,240 275.10 9.25 13:04
09-04-2019 NSE 229,357 263.75 6.05 10:22
09-04-2019 NSE 191,947 268.15 5.15 13:28
09-04-2019 BSE 430,325 261.95 11.27 09:56
08-04-2019 NSE 269,979 262.70 7.09 14:14
05-04-2019 NSE 190,780 264.65 5.05 14:25
05-04-2019 NSE 202,669 270.75 5.49 11:01
04-04-2019 NSE 188,705 265.05 5 11:58
04-04-2019 NSE 480,994 266.10 12.8 11:53
04-04-2019 NSE 425,283 266.75 11.34 09:28
04-04-2019 NSE 189,242 268.15 5.07 09:27
04-04-2019 NSE 285,512 270.45 7.72 12:19
04-04-2019 BSE 1,143,690 269.10 30.78 11:16
03-04-2019 NSE 379,975 280.80 10.67 13:40
03-04-2019 NSE 373,380 282.15 10.53 11:17
02-04-2019 NSE 192,762 278.30 5.36 11:20
02-04-2019 NSE 182,133 280.25 5.1 15:17
02-04-2019 BSE 1,208,939 278.75 33.7 12:36
01-04-2019 BSE 2,309,710 277.25 64.04 14:27
01-04-2019 NSE 674,566 274.35 18.51 12:36
28-03-2019 NSE 336,792 274.80 9.26 12:40
28-03-2019 NSE 219,884 274.85 6.04 13:45
28-03-2019 NSE 225,782 275.20 6.21 13:47
27-03-2019 NSE 285,771 264.50 7.56 13:49
27-03-2019 NSE 192,593 265.20 5.11 11:49
27-03-2019 NSE 189,707 265.60 5.04 12:26
26-03-2019 NSE 277,368 249.00 6.91 09:59
25-03-2019 NSE 443,673 248.40 11.02 11:11
25-03-2019 NSE 278,956 249.05 6.95 11:11
22-03-2019 NSE 227,884 252.65 5.76 14:22
22-03-2019 NSE 212,592 254.55 5.41 10:36
22-03-2019 NSE 354,078 257.45 9.12 13:44
20-03-2019 NSE 249,225 249.10 6.21 12:49
20-03-2019 NSE 298,014 250.05 7.45 12:59
20-03-2019 NSE 225,598 252.05 5.69 13:10
19-03-2019 NSE 204,099 247.50 5.05 10:37
19-03-2019 NSE 245,875 250.15 6.15 12:49
15-03-2019 NSE 209,066 245.10 5.12 13:41
15-03-2019 NSE 304,509 245.80 7.48 10:49
15-03-2019 NSE 208,288 248.55 5.18 10:02
14-03-2019 NSE 283,060 249.45 7.06 12:02
14-03-2019 NSE 264,641 250.15 6.62 10:15
14-03-2019 NSE 352,694 252.05 8.89 09:38
13-03-2019 NSE 317,199 242.05 7.68 13:23
13-03-2019 NSE 318,015 244.85 7.79 14:00
13-03-2019 NSE 275,391 246.05 6.78 14:18
11-03-2019 NSE 330,907 236.25 7.82 11:36
05-03-2019 NSE 315,979 238.90 7.55 09:37
01-03-2019 NSE 343,735 236.50 8.13 12:21
01-03-2019 NSE 360,191 238.25 8.58 15:00
28-02-2019 NSE 272,688 227.60 6.21 12:58
27-02-2019 NSE 265,272 224.70 5.96 12:35
27-02-2019 NSE 240,941 228.95 5.52 12:01
27-02-2019 NSE 397,110 232.75 9.24 11:21
27-02-2019 NSE 401,060 234.15 9.39 11:18
26-02-2019 NSE 381,881 221.75 8.47 10:00
26-02-2019 NSE 289,272 224.80 6.5 10:54
26-02-2019 NSE 838,034 225.10 18.86 11:05
26-02-2019 NSE 304,710 225.20 6.86 10:59
26-02-2019 NSE 407,592 228.05 9.3 12:58
26-02-2019 NSE 236,809 232.65 5.51 13:22
26-02-2019 NSE 338,064 234.05 7.91 13:33
26-02-2019 NSE 130,000 451.50 5.87 11:08
22-02-2019 NSE 258,372 220.35 5.69 12:26
22-02-2019 NSE 449,216 221.05 9.93 12:28
22-02-2019 NSE 255,693 222.40 5.69 14:57
21-02-2019 NSE 417,970 214.10 8.95 14:36
21-02-2019 NSE 282,818 216.75 6.13 12:57
20-02-2019 NSE 252,444 213.50 5.39 11:23
20-02-2019 NSE 384,424 214.10 8.23 10:37
20-02-2019 NSE 284,753 215.30 6.13 09:51
20-02-2019 NSE 231,713 216.20 5.01 12:23
20-02-2019 NSE 308,010 217.25 6.69 10:03
20-02-2019 NSE 318,975 217.70 6.94 15:09
19-02-2019 NSE 531,330 212.55 11.29 14:14
18-02-2019 NSE 273,537 207.40 5.67 09:15
18-02-2019 NSE 642,608 213.50 13.72 09:59
18-02-2019 NSE 302,969 214.25 6.49 13:58
18-02-2019 NSE 245,143 214.30 5.25 10:45
18-02-2019 NSE 238,139 214.95 5.12 10:17
15-02-2019 NSE 241,897 213.85 5.17 12:03
15-02-2019 NSE 740,962 214.70 15.91 10:56
15-02-2019 NSE 233,145 215.35 5.02 10:40
15-02-2019 NSE 408,126 217.40 8.87 13:41
15-02-2019 NSE 718,124 218.15 15.67 13:42
15-02-2019 NSE 691,054 219.60 15.18 14:42
15-02-2019 NSE 324,397 220.25 7.14 14:00
15-02-2019 NSE 257,663 221.25 5.7 14:28
15-02-2019 NSE 272,778 221.85 6.05 14:27
15-02-2019 NSE 241,902 221.95 5.37 09:25
14-02-2019 NSE 246,068 221.40 5.45 15:16
14-02-2019 NSE 299,371 202.10 6.05 09:40
14-02-2019 NSE 284,668 202.15 5.75 09:37
14-02-2019 NSE 263,997 202.90 5.36 09:36
14-02-2019 NSE 260,593 205.15 5.35 09:17
14-02-2019 NSE 280,165 208.10 5.83 09:22
14-02-2019 NSE 255,356 208.90 5.33 09:18
14-02-2019 NSE 260,877 209.70 5.47 09:19
14-02-2019 NSE 385,150 209.95 8.09 12:17
14-02-2019 NSE 424,413 210.00 8.91 09:19
14-02-2019 NSE 600,130 210.30 12.62 12:18
14-02-2019 NSE 331,890 210.95 7 13:19
14-02-2019 NSE 293,106 211.85 6.21 09:19
14-02-2019 NSE 245,761 211.95 5.21 09:19
14-02-2019 NSE 300,986 212.20 6.39 12:51
14-02-2019 NSE 344,129 212.35 7.31 13:18
14-02-2019 NSE 269,491 213.25 5.75 09:16
14-02-2019 NSE 326,522 213.40 6.97 09:15
14-02-2019 NSE 326,523 213.80 6.98 13:06
14-02-2019 NSE 262,389 213.85 5.61 13:45
14-02-2019 NSE 448,068 214.35 9.6 09:16
14-02-2019 NSE 727,116 215.50 15.67 14:32
14-02-2019 NSE 310,840 216.70 6.74 14:34
14-02-2019 NSE 2,049,455 218.00 44.68 14:37
13-02-2019 NSE 345,122 169.60 5.85 15:15
11-02-2019 NSE 334,435 170.65 5.71 09:53
11-02-2019 NSE 912,403 174.15 15.89 12:46
07-02-2019 NSE 474,000 176.55 8.37 14:47
07-02-2019 NSE 1,262,770 176.85 22.33 14:49
07-02-2019 NSE 478,957 178.05 8.53 12:42
07-02-2019 NSE 346,599 179.90 6.24 10:15
07-02-2019 NSE 290,282 180.90 5.25 10:37
07-02-2019 BSE 1,260,065 179.50 22.62 11:11
06-02-2019 NSE 365,921 173.40 6.35 10:33
06-02-2019 NSE 526,601 173.90 9.16 14:17
06-02-2019 NSE 324,587 176.85 5.74 12:19
05-02-2019 NSE 795,903 177.90 14.16 13:42
05-02-2019 NSE 398,721 178.65 7.12 13:04
04-02-2019 NSE 355,934 180.00 6.41 11:19
04-02-2019 NSE 340,212 183.45 6.24 10:31
01-02-2019 NSE 272,447 184.85 5.04 14:30
01-02-2019 NSE 284,842 188.50 5.37 14:02
01-02-2019 NSE 375,681 191.30 7.19 11:54
01-02-2019 NSE 287,889 191.50 5.51 11:53
30-01-2019 NSE 565,677 204.85 11.59 10:20
29-01-2019 NSE 281,858 196.30 5.53 13:52
29-01-2019 NSE 262,675 200.10 5.26 14:55
29-01-2019 NSE 254,917 201.30 5.13 13:00
29-01-2019 NSE 269,641 203.85 5.5 10:58
29-01-2019 NSE 264,346 204.00 5.39 11:29
28-01-2019 NSE 694,871 211.35 14.69 11:15
25-01-2019 NSE 287,158 220.00 6.32 14:58
25-01-2019 NSE 1,723,691 222.35 38.33 14:19
25-01-2019 NSE 256,352 222.35 5.7 14:48
25-01-2019 NSE 393,524 223.90 8.81 14:18
25-01-2019 NSE 237,522 224.15 5.32 10:05
25-01-2019 NSE 323,009 224.65 7.26 09:56
25-01-2019 NSE 309,785 224.85 6.97 13:56
25-01-2019 NSE 278,004 225.70 6.27 13:50
25-01-2019 NSE 233,883 225.90 5.28 09:55
25-01-2019 NSE 425,758 226.70 9.65 13:16
25-01-2019 NSE 459,929 228.30 10.5 11:37
25-01-2019 NSE 227,567 229.55 5.22 09:51
25-01-2019 NSE 321,745 230.00 7.4 09:31
25-01-2019 NSE 324,941 230.00 7.47 12:07
25-01-2019 NSE 240,666 230.10 5.54 09:27
25-01-2019 NSE 219,310 230.25 5.05 09:16
25-01-2019 NSE 247,458 230.30 5.7 09:47
25-01-2019 NSE 594,638 230.85 13.73 12:11
25-01-2019 NSE 233,293 230.95 5.39 09:16
25-01-2019 NSE 295,934 233.90 6.92 09:18
25-01-2019 NSE 257,585 235.00 6.05 09:19
25-01-2019 NSE 268,187 235.05 6.3 09:15
25-01-2019 NSE 239,002 235.35 5.62 09:20
24-01-2019 NSE 286,707 220.00 6.31 15:20
24-01-2019 NSE 221,957 225.50 5.01 15:23
24-01-2019 NSE 241,650 226.20 5.47 15:24
24-01-2019 NSE 253,244 226.65 5.74 15:24
24-01-2019 NSE 261,627 229.90 6.01 15:24
24-01-2019 NSE 825,186 189.30 15.62 15:03
24-01-2019 NSE 345,779 192.65 6.66 13:48
24-01-2019 NSE 343,979 194.50 6.69 15:04
24-01-2019 NSE 333,513 195.35 6.52 10:29
24-01-2019 NSE 385,355 197.95 7.63 15:04
24-01-2019 NSE 283,867 201.25 5.71 15:05
24-01-2019 NSE 282,593 205.35 5.8 15:06
24-01-2019 NSE 341,074 207.25 7.07 15:07
24-01-2019 NSE 255,608 207.40 5.3 15:07
24-01-2019 NSE 314,924 207.65 6.54 15:09
24-01-2019 NSE 247,316 209.55 5.18 15:10
24-01-2019 NSE 475,113 214.70 10.2 15:11
24-01-2019 NSE 374,973 215.70 8.09 15:12
24-01-2019 NSE 264,443 218.40 5.78 15:13
24-01-2019 NSE 291,677 219.00 6.39 15:14
24-01-2019 NSE 271,364 219.25 5.95 15:19
24-01-2019 NSE 318,826 219.75 7.01 15:17
23-01-2019 NSE 528,018 196.75 10.39 11:56
23-01-2019 NSE 277,540 198.80 5.52 14:06
21-01-2019 NSE 326,717 192.55 6.29 15:03
21-01-2019 NSE 257,508 195.00 5.02 13:33
18-01-2019 NSE 542,674 196.65 10.67 10:04
18-01-2019 NSE 339,516 199.35 6.77 10:46
17-01-2019 NSE 668,936 201.25 13.46 13:34
17-01-2019 NSE 486,860 202.50 9.86 10:27
17-01-2019 NSE 327,605 203.15 6.66 14:13
17-01-2019 NSE 601,671 203.50 12.24 10:26
17-01-2019 NSE 245,910 205.80 5.06 09:45
16-01-2019 NSE 265,774 204.05 5.42 11:07
16-01-2019 NSE 290,484 204.90 5.95 09:52
16-01-2019 NSE 320,215 205.40 6.58 13:57
16-01-2019 NSE 277,745 206.25 5.73 14:19
16-01-2019 BSE 666,064 204.65 13.63 09:46
15-01-2019 NSE 919,142 201.90 18.56 12:14
15-01-2019 NSE 272,768 201.95 5.51 09:53
15-01-2019 NSE 340,989 202.15 6.89 09:54
15-01-2019 NSE 306,836 202.45 6.21 12:04
15-01-2019 NSE 265,203 202.90 5.38 10:51
14-01-2019 NSE 274,232 189.80 5.2 09:45
14-01-2019 NSE 430,563 191.80 8.26 10:32
14-01-2019 NSE 293,091 192.55 5.64 12:45
14-01-2019 NSE 287,721 192.85 5.55 12:47
14-01-2019 NSE 417,991 195.40 8.17 13:18
14-01-2019 NSE 282,336 196.80 5.56 13:20
11-01-2019 NSE 367,502 184.05 6.76 14:25
11-01-2019 NSE 313,561 184.30 5.78 14:25
11-01-2019 NSE 297,029 185.65 5.51 10:17
10-01-2019 NSE 407,643 184.75 7.53 13:52
10-01-2019 NSE 414,701 185.75 7.7 10:25
10-01-2019 BSE 1,971,791 185.50 36.58 13:49
10-01-2019 BSE 1,807,513 185.95 33.61 13:02
09-01-2019 BSE 343,497 188.25 6.47 13:49
09-01-2019 NSE 285,134 184.75 5.27 13:51
09-01-2019 NSE 1,546,115 188.40 29.13 13:49
09-01-2019 NSE 270,258 192.00 5.19 12:08
08-01-2019 NSE 285,347 190.15 5.43 13:05
08-01-2019 NSE 655,645 191.50 12.56 13:26
07-01-2019 NSE 283,604 189.70 5.38 11:53
07-01-2019 NSE 593,052 190.85 11.32 10:24
04-01-2019 NSE 318,449 181.85 5.79 10:09
04-01-2019 NSE 331,940 188.50 6.26 14:39
02-01-2019 NSE 295,581 185.85 5.49 10:35
28-12-2018 NSE 355,857 183.00 6.51 10:24
27-12-2018 NSE 791,948 180.85 14.32 11:27
24-12-2018 NSE 284,239 182.10 5.18 11:49
24-12-2018 NSE 277,216 182.30 5.05 11:49
24-12-2018 NSE 276,632 182.35 5.04 11:49
24-12-2018 NSE 934,931 182.95 17.1 11:23
24-12-2018 NSE 320,136 183.80 5.88 11:22
21-12-2018 NSE 426,316 181.15 7.72 14:35
20-12-2018 NSE 528,728 187.35 9.91 14:38
19-12-2018 NSE 291,527 179.00 5.22 14:20
19-12-2018 NSE 624,249 180.10 11.24 11:56
19-12-2018 NSE 837,721 180.30 15.1 11:56
18-12-2018 NSE 620,050 177.00 10.97 13:15
18-12-2018 NSE 497,516 177.10 8.81 12:18
18-12-2018 NSE 403,336 179.70 7.25 10:18
17-12-2018 NSE 533,075 179.95 9.59 15:16
17-12-2018 NSE 301,741 181.70 5.48 10:10
17-12-2018 NSE 309,038 182.15 5.63 10:20
17-12-2018 NSE 464,194 182.50 8.47 10:26
14-12-2018 NSE 429,908 173.45 7.46 09:32
14-12-2018 NSE 280,521 179.35 5.03 14:04
14-12-2018 NSE 886,376 180.05 15.96 14:09
14-12-2018 NSE 287,841 180.50 5.2 15:08
13-12-2018 NSE 1,948,105 182.15 35.48 14:16
13-12-2018 NSE 1,253,462 187.35 23.48 11:14
13-12-2018 NSE 358,388 189.55 6.79 10:08
12-12-2018 NSE 724,238 182.10 13.19 09:17
12-12-2018 NSE 316,098 184.40 5.83 10:44
12-12-2018 NSE 368,513 184.65 6.8 12:55
12-12-2018 NSE 280,974 185.80 5.22 15:23
12-12-2018 NSE 842,069 186.50 15.7 11:22
12-12-2018 NSE 368,340 186.90 6.88 11:52
11-12-2018 NSE 602,593 174.00 10.49 11:20
11-12-2018 NSE 311,018 175.00 5.44 11:41
11-12-2018 NSE 503,907 178.95 9.02 15:23
10-12-2018 NSE 361,972 161.20 5.83 10:23
10-12-2018 NSE 896,823 164.80 14.78 12:39
07-12-2018 NSE 334,166 163.55 5.47 10:48
07-12-2018 NSE 610,245 166.65 10.17 10:23
06-12-2018 NSE 1,073,724 167.90 18.03 12:19
06-12-2018 NSE 383,027 169.55 6.49 12:00
06-12-2018 NSE 640,345 172.00 11.01 10:41
05-12-2018 NSE 874,015 172.65 15.09 14:37
05-12-2018 NSE 456,790 173.90 7.94 14:20
05-12-2018 NSE 286,228 175.70 5.03 14:01
05-12-2018 NSE 313,199 176.95 5.54 11:25
05-12-2018 NSE 332,298 178.10 5.92 12:27
04-12-2018 NSE 413,531 176.35 7.29 12:28
04-12-2018 NSE 330,128 178.05 5.88 09:15
04-12-2018 NSE 299,548 178.20 5.34 10:16
03-12-2018 NSE 439,265 170.15 7.47 10:16
03-12-2018 NSE 471,137 173.60 8.18 13:14
03-12-2018 NSE 855,474 175.80 15.04 14:05
30-11-2018 NSE 560,757 166.15 9.32 10:29
30-11-2018 NSE 430,596 167.10 7.2 10:26
30-11-2018 NSE 1,298,639 170.30 22.12 12:34
30-11-2018 NSE 457,853 170.35 7.8 09:48
29-11-2018 NSE 334,988 149.70 5.01 10:49
29-11-2018 NSE 525,385 150.05 7.88 10:49
29-11-2018 NSE 649,232 150.40 9.76 10:48
29-11-2018 NSE 778,870 152.90 11.91 12:01
29-11-2018 NSE 370,745 154.40 5.72 12:36
29-11-2018 NSE 335,403 156.15 5.24 12:40
29-11-2018 NSE 416,958 157.45 6.57 12:56
29-11-2018 NSE 331,203 158.00 5.23 14:35
29-11-2018 NSE 393,968 158.05 6.23 12:40
29-11-2018 NSE 1,234,779 159.40 19.68 13:24
29-11-2018 NSE 342,703 162.80 5.58 13:19
29-11-2018 NSE 350,191 164.15 5.75 14:00
29-11-2018 BSE 1,616,804 153.25 24.78 09:29
29-11-2018 BSE 777,805 159.50 12.41 13:38
28-11-2018 BSE 685,152 160.50 11 15:18
28-11-2018 BSE 1,057,990 164.75 17.43 14:45
28-11-2018 NSE 356,835 164.45 5.87 14:56
28-11-2018 NSE 320,784 169.80 5.45 12:39
28-11-2018 NSE 377,982 170.05 6.43 12:38
28-11-2018 NSE 860,693 171.65 14.77 10:54
28-11-2018 NSE 735,110 173.00 12.72 10:50
28-11-2018 NSE 351,154 180.20 6.33 09:15
27-11-2018 NSE 288,532 186.50 5.38 11:21
27-11-2018 NSE 580,859 187.85 10.91 11:15
26-11-2018 NSE 283,363 184.65 5.23 13:36
26-11-2018 NSE 319,148 187.55 5.99 15:13
22-11-2018 NSE 584,082 197.60 11.54 13:07
20-11-2018 NSE 509,051 193.35 9.84 12:19
20-11-2018 NSE 946,973 195.85 18.55 09:41
20-11-2018 NSE 539,449 197.75 10.67 09:42
19-11-2018 NSE 393,752 199.90 7.87 10:28
19-11-2018 NSE 768,481 204.95 15.75 13:38
16-11-2018 NSE 716,006 189.00 13.53 14:43
16-11-2018 NSE 704,696 189.55 13.36 13:43
16-11-2018 NSE 509,839 190.20 9.7 11:58
16-11-2018 NSE 302,778 190.55 5.77 14:12
16-11-2018 NSE 289,183 196.20 5.67 09:24
16-11-2018 NSE 921,343 199.70 18.4 09:15
15-11-2018 NSE 272,614 202.75 5.53 10:32
15-11-2018 NSE 247,766 205.25 5.09 10:18
15-11-2018 NSE 319,206 207.00 6.61 12:28
12-11-2018 NSE 245,492 225.40 5.53 11:32
09-11-2018 NSE 442,790 226.00 10.01 12:07
06-11-2018 NSE 283,062 212.85 6.02 11:03
06-11-2018 NSE 285,649 215.00 6.14 11:14
06-11-2018 NSE 269,395 217.30 5.85 11:33
02-11-2018 NSE 1,396,490 210.95 29.46 13:42
02-11-2018 NSE 598,563 215.00 12.87 11:29
01-11-2018 NSE 324,856 198.90 6.46 10:36
01-11-2018 NSE 294,631 201.00 5.92 11:41
31-10-2018 NSE 428,300 185.40 7.94 09:22
31-10-2018 NSE 381,240 185.50 7.07 09:37
30-10-2018 NSE 326,534 183.35 5.99 10:25
29-10-2018 NSE 1,929,773 175.85 33.94 12:07
29-10-2018 NSE 455,647 177.80 8.1 10:17
29-10-2018 NSE 348,828 180.95 6.31 13:47
26-10-2018 NSE 484,541 183.75 8.9 09:17
26-10-2018 NSE 440,430 184.10 8.11 09:15
26-10-2018 NSE 274,570 184.65 5.07 13:08
26-10-2018 NSE 498,585 184.75 9.21 09:22
26-10-2018 NSE 329,942 184.85 6.1 09:29
26-10-2018 NSE 408,158 189.20 7.72 10:18
26-10-2018 NSE 519,377 190.50 9.89 10:20
25-10-2018 NSE 368,910 201.00 7.42 14:05
25-10-2018 NSE 385,001 201.75 7.77 10:26
25-10-2018 NSE 298,869 202.65 6.06 10:11
22-10-2018 NSE 318,195 211.40 6.73 12:50
22-10-2018 NSE 352,596 216.80 7.64 12:16
19-10-2018 NSE 1,048,934 215.55 22.61 11:07
19-10-2018 NSE 537,798 215.60 11.59 10:45
19-10-2018 NSE 912,351 218.30 19.92 11:21
19-10-2018 NSE 368,759 218.70 8.06 10:18
19-10-2018 NSE 227,342 223.00 5.07 12:59
19-10-2018 NSE 503,779 233.80 11.78 14:26
19-10-2018 NSE 301,134 234.90 7.07 09:57
15-10-2018 NSE 252,281 242.45 6.12 10:56
12-10-2018 NSE 340,376 244.80 8.33 13:03
12-10-2018 NSE 261,388 247.40 6.47 11:42
12-10-2018 NSE 237,156 249.60 5.92 14:55
12-10-2018 NSE 242,813 250.55 6.08 09:55
12-10-2018 NSE 229,981 251.00 5.77 11:32
11-10-2018 NSE 395,308 263.35 10.41 12:04
10-10-2018 NSE 217,641 230.40 5.01 11:20
09-10-2018 NSE 629,398 226.90 14.28 13:15
08-10-2018 NSE 231,391 220.35 5.1 12:09
08-10-2018 NSE 265,142 226.60 6.01 12:16
08-10-2018 NSE 289,418 215.00 6.22 11:02
08-10-2018 NSE 251,771 215.60 5.43 13:53
05-10-2018 NSE 457,266 205.85 9.41 14:39
04-10-2018 NSE 350,133 212.60 7.44 13:01
04-10-2018 NSE 237,189 214.05 5.08 11:53
04-10-2018 NSE 261,978 214.90 5.63 12:58
04-10-2018 NSE 248,586 218.55 5.43 12:39
03-10-2018 NSE 285,912 209.00 5.98 09:17
03-10-2018 NSE 354,228 211.50 7.49 11:17
03-10-2018 NSE 285,981 213.70 6.11 09:20
03-10-2018 NSE 443,899 213.95 9.5 09:22
03-10-2018 NSE 428,942 214.00 9.18 09:23
03-10-2018 NSE 309,281 214.20 6.62 13:01
03-10-2018 NSE 255,079 214.60 5.47 09:48
03-10-2018 NSE 310,353 216.00 6.7 09:44
03-10-2018 NSE 422,606 216.15 9.13 09:27
03-10-2018 NSE 429,068 216.50 9.29 11:48
03-10-2018 NSE 235,644 220.90 5.21 09:31
01-10-2018 NSE 511,622 186.00 9.52 09:31
01-10-2018 NSE 513,725 192.50 9.89 09:51
01-10-2018 NSE 551,401 195.05 10.76 09:36
01-10-2018 NSE 317,291 196.20 6.23 14:17
01-10-2018 NSE 300,941 200.65 6.04 15:26
28-09-2018 NSE 616,323 181.65 11.2 13:50
28-09-2018 NSE 372,605 183.20 6.83 13:29
28-09-2018 NSE 450,183 184.00 8.28 13:16
28-09-2018 NSE 705,905 185.10 13.07 13:16
28-09-2018 NSE 536,177 189.35 10.15 10:52
28-09-2018 NSE 331,760 190.90 6.33 09:24
28-09-2018 NSE 595,494 192.15 11.44 11:09
27-09-2018 NSE 404,155 205.75 8.32 14:29
27-09-2018 NSE 312,879 207.05 6.48 12:53
27-09-2018 NSE 324,978 217.65 7.07 10:29
27-09-2018 NSE 775,358 223.05 17.29 09:38
27-09-2018 NSE 506,527 224.55 11.37 09:27
26-09-2018 NSE 423,918 220.30 9.34 09:20
26-09-2018 NSE 339,117 222.60 7.55 13:56
25-09-2018 NSE 233,578 225.05 5.26 13:21
25-09-2018 NSE 590,774 226.00 13.35 13:16
25-09-2018 NSE 584,325 228.60 13.36 13:15
25-09-2018 NSE 259,335 231.10 5.99 11:20
25-09-2018 NSE 465,427 203.80 9.49 13:24
25-09-2018 NSE 303,348 204.00 6.19 13:23
24-09-2018 NSE 451,050 225.00 10.15 12:27
24-09-2018 NSE 761,616 226.00 17.21 09:28
24-09-2018 NSE 701,217 226.85 15.91 09:52
24-09-2018 NSE 964,860 230.00 22.19 10:48
21-09-2018 NSE 558,196 224.00 12.5 09:18
21-09-2018 NSE 610,690 235.00 14.35 13:05
21-09-2018 NSE 443,662 239.40 10.62 12:55
21-09-2018 NSE 886,772 239.90 21.27 09:17
21-09-2018 NSE 209,424 243.75 5.1 09:19
21-09-2018 NSE 204,255 245.90 5.02 09:20
21-09-2018 NSE 215,001 247.75 5.33 09:26
21-09-2018 NSE 211,304 249.45 5.27 09:25
21-09-2018 NSE 230,026 249.60 5.74 12:36
21-09-2018 NSE 401,275 252.75 10.14 11:35
21-09-2018 NSE 364,989 253.40 9.25 09:22
21-09-2018 NSE 241,123 253.80 6.12 09:22
21-09-2018 NSE 209,794 254.05 5.33 11:34
21-09-2018 NSE 246,288 254.70 6.27 09:21
21-09-2018 NSE 230,932 254.95 5.89 09:22
21-09-2018 NSE 216,674 255.00 5.53 09:33
21-09-2018 NSE 1,022,832 255.00 26.08 11:38
21-09-2018 NSE 300,905 255.15 7.68 09:34
21-09-2018 NSE 269,804 255.15 6.88 11:42
21-09-2018 NSE 215,767 255.40 5.51 11:39
21-09-2018 NSE 200,892 257.95 5.18 09:16
21-09-2018 NSE 201,084 258.00 5.19 09:16
21-09-2018 NSE 283,387 258.25 7.32 09:16
21-09-2018 NSE 197,074 258.55 5.1 09:16
21-09-2018 NSE 247,906 259.00 6.42 09:37
21-09-2018 NSE 234,657 259.20 6.08 09:35
21-09-2018 NSE 256,335 259.70 6.66 10:09
21-09-2018 NSE 245,136 259.75 6.37 09:36
21-09-2018 NSE 353,237 259.95 9.18 09:37
21-09-2018 NSE 214,777 260.00 5.58 09:38
21-09-2018 NSE 221,223 260.05 5.75 09:40
21-09-2018 NSE 321,291 260.10 8.36 09:52
21-09-2018 NSE 285,573 260.40 7.44 09:41
21-09-2018 NSE 280,177 262.95 7.37 09:15
21-09-2018 NSE 293,319 265.40 7.78 09:48
21-09-2018 NSE 208,901 268.00 5.6 09:15
21-09-2018 NSE 345,143 271.35 9.37 09:15
21-09-2018 BSE 222,032 266.40 5.91 09:15
18-09-2018 NSE 571,933 321.90 18.41 15:08
18-09-2018 NSE 209,916 324.00 6.8 11:23
18-09-2018 NSE 311,248 324.95 10.11 11:34
18-09-2018 NSE 212,292 325.55 6.91 12:30
18-09-2018 NSE 162,959 326.55 5.32 11:37
17-09-2018 NSE 291,112 317.85 9.25 15:20
17-09-2018 NSE 292,637 321.00 9.39 11:50
14-09-2018 NSE 173,436 322.20 5.59 15:20
14-09-2018 NSE 177,698 323.30 5.74 09:58
14-09-2018 NSE 186,367 325.10 6.06 10:08
14-09-2018 NSE 861,635 326.90 28.17 10:37
11-09-2018 NSE 463,691 315.95 14.65 15:18
11-09-2018 NSE 434,637 316.00 13.73 15:28
11-09-2018 NSE 451,197 317.30 14.32 15:10
11-09-2018 NSE 453,285 318.20 14.42 15:03
10-09-2018 NSE 160,735 321.90 5.17 15:20
10-09-2018 NSE 192,882 322.00 6.21 10:41
07-09-2018 NSE 969,539 323.80 31.39 15:07
07-09-2018 NSE 344,383 325.05 11.19 14:11
07-09-2018 NSE 165,032 325.15 5.37 14:14
07-09-2018 BSE 501,598 331.50 16.63 09:22
07-09-2018 BSE 301,993 333.00 10.06 10:26
06-09-2018 NSE 241,677 341.65 8.26 12:41
05-09-2018 NSE 542,907 334.80 18.18 10:06
05-09-2018 NSE 158,499 337.95 5.36 10:35
05-09-2018 NSE 217,929 339.25 7.39 10:30
05-09-2018 NSE 271,350 339.50 9.21 11:11
04-09-2018 NSE 167,724 343.00 5.75 12:23
04-09-2018 BSE 263,038 334.75 8.81 10:12
03-09-2018 NSE 256,767 341.80 8.78 14:29
31-08-2018 NSE 177,758 340.05 6.04 11:11
31-08-2018 NSE 232,834 342.00 7.96 10:53
31-08-2018 NSE 271,716 344.00 9.35 10:53
31-08-2018 NSE 148,505 344.40 5.11 10:14
31-08-2018 NSE 147,024 344.75 5.07 09:15
31-08-2018 NSE 177,108 345.00 6.11 09:16
31-08-2018 NSE 204,292 345.35 7.06 09:18
31-08-2018 NSE 188,043 346.00 6.51 10:11
31-08-2018 NSE 181,862 346.25 6.3 09:18
31-08-2018 NSE 236,866 347.85 8.24 09:24
31-08-2018 NSE 155,786 350.00 5.45 09:51
30-08-2018 NSE 154,727 358.00 5.54 10:39
30-08-2018 NSE 154,877 362.75 5.62 09:51
29-08-2018 NSE 350,804 365.10 12.81 14:29
29-08-2018 NSE 162,944 370.60 6.04 13:30
29-08-2018 NSE 302,435 371.90 11.25 14:01
29-08-2018 NSE 312,710 374.20 11.7 11:03
28-08-2018 NSE 352,630 366.00 12.91 14:19
28-08-2018 NSE 415,444 373.75 15.53 11:18
27-08-2018 NSE 149,978 383.90 5.76 11:14
24-08-2018 NSE 205,041 379.65 7.78 11:36
24-08-2018 NSE 301,851 380.30 11.48 12:06
24-08-2018 BSE 320,582 387.00 12.41 09:22
21-08-2018 NSE 128,269 392.15 5.03 09:45
20-08-2018 NSE 142,714 398.30 5.68 11:01
17-08-2018 NSE 1,029,888 390.05 40.17 14:17
16-08-2018 NSE 140,208 379.00 5.31 13:25
13-08-2018 NSE 135,057 375.10 5.07 11:00
13-08-2018 NSE 138,976 375.25 5.22 10:59
10-08-2018 NSE 144,755 384.65 5.57 14:12
10-08-2018 NSE 198,401 385.50 7.65 14:08
01-08-2018 NSE 158,140 365.05 5.77 11:53
27-07-2018 NSE 137,300 365.10 5.01 14:39
27-07-2018 NSE 141,471 367.50 5.2 14:41
27-07-2018 NSE 324,285 369.40 11.98 14:07
27-07-2018 NSE 467,941 374.05 17.5 13:34
25-07-2018 NSE 310,904 384.85 11.97 14:33
20-07-2018 NSE 305,128 389.70 11.89 10:41
13-07-2018 NSE 164,404 371.50 6.11 11:30
09-07-2018 BSE 446,347 361.65 16.14 15:23
06-07-2018 NSE 243,838 346.95 8.46 12:36
19-06-2018 NSE 205,497 330.50 6.79 12:14
19-06-2018 NSE 348,793 330.50 11.53 12:17
19-06-2018 NSE 204,245 332.30 6.79 11:57
12-06-2018 NSE 151,619 332.60 5.04 14:29
11-06-2018 BSE 499,112 341.00 17.02 11:29
04-06-2018 BSE 2,063,911 343.00 70.79 15:00
04-06-2018 BSE 2,755,536 344.00 94.79 09:26
04-06-2018 NSE 211,554 342.10 7.24 14:38
04-06-2018 NSE 215,081 349.00 7.51 10:31
01-06-2018 NSE 158,177 341.30 5.4 13:01
01-06-2018 NSE 161,958 341.55 5.53 13:31
01-06-2018 NSE 151,847 341.75 5.19 12:35
01-06-2018 NSE 157,484 342.00 5.39 13:47
01-06-2018 NSE 177,498 344.85 6.12 14:33
01-06-2018 BSE 500,136 344.95 17.25 10:37
01-06-2018 BSE 500,487 344.95 17.26 10:40
30-05-2018 NSE 158,776 335.80 5.33 09:47
18-05-2018 BSE 810,572 345.50 28.01 15:11
15-05-2018 BSE 689,493 345.80 23.84 15:27
15-05-2018 NSE 188,432 349.40 6.58 12:12
02-05-2018 NSE 205,845 354.50 7.3 14:10
02-05-2018 NSE 152,755 358.55 5.48 12:15
30-04-2018 NSE 152,813 365.10 5.58 12:11
27-04-2018 NSE 258,736 349.50 9.04 11:47
27-04-2018 NSE 45,606,053 350.25 1597.35 14:30
27-04-2018 NSE 158,856 353.80 5.62 11:33
27-04-2018 NSE 147,693 359.60 5.31 09:33
27-04-2018 NSE 176,556 361.00 6.37 09:24
27-04-2018 NSE 198,002 365.90 7.24 09:15
26-04-2018 NSE 207,394 327.50 6.79 13:54
26-04-2018 NSE 163,062 335.00 5.46 14:00
26-04-2018 NSE 177,626 339.75 6.03 14:04
26-04-2018 NSE 32,017,664 342.20 1095.64 14:30
26-04-2018 NSE 242,886 353.10 8.58 15:22
26-04-2018 BSE 503,486 343.00 17.27 14:34
24-04-2018 NSE 196,988 323.00 6.36 09:54
23-04-2018 NSE 9,150,217 314.00 287.32 14:30
20-04-2018 NSE 394,804 313.15 12.36 10:10
20-04-2018 NSE 15,343,635 307.05 471.13 14:30
20-04-2018 NSE 318,083 309.10 9.83 14:43
19-04-2018 NSE 1,094,142 311.00 34.03 10:03
19-04-2018 NSE 9,258,683 311.20 288.13 14:30
17-04-2018 NSE 9,674,190 308.10 298.06 14:30
16-04-2018 NSE 510,423 307.60 15.7 13:42
16-04-2018 NSE 542,987 308.05 16.73 13:47
16-04-2018 NSE 8,647,620 308.85 267.08 14:30
13-04-2018 NSE 759,942 309.55 23.52 15:07
11-04-2018 BSE 250,000 314.95 7.87 13:31
10-04-2018 NSE 204,738 315.30 6.46 12:25
09-04-2018 NSE 2,957,174 316.25 93.52 12:26
09-04-2018 NSE 12,122,624 316.40 383.56 14:30
09-04-2018 NSE 507,213 316.50 16.05 11:57
09-04-2018 NSE 310,768 317.40 9.86 09:26
09-04-2018 NSE 561,431 317.50 17.83 11:42
06-04-2018 NSE 6,902,717 313.15 216.16 14:30
06-04-2018 NSE 161,753 314.40 5.09 15:25
06-04-2018 NSE 7,174,647 309.70 222.2 14:30
04-04-2018 NSE 11,571,219 309.00 357.55 14:30
03-04-2018 NSE 8,120,941 311.45 252.93 14:30
28-03-2018 NSE 6,899,875 301.95 208.34 14:30
28-03-2018 BSE 1,419,494 300.90 42.71 09:50
28-03-2018 BSE 460,374 303.50 13.97 11:51
27-03-2018 NSE 471,744 287.80 13.58 09:20
27-03-2018 NSE 268,403 288.15 7.73 10:42
27-03-2018 NSE 513,062 289.25 14.84 11:31
27-03-2018 NSE 266,503 290.15 7.73 11:47
27-03-2018 NSE 208,693 290.25 6.06 10:16
27-03-2018 NSE 248,506 299.15 7.43 12:31
27-03-2018 NSE 193,275 300.75 5.81 14:10
26-03-2018 BSE 500,023 290.50 14.53 11:55
23-03-2018 NSE 206,640 287.00 5.93 10:21
23-03-2018 NSE 509,977 287.00 14.64 11:40
23-03-2018 NSE 515,292 287.65 14.82 10:30
23-03-2018 NSE 259,908 288.55 7.5 13:19
22-03-2018 NSE 16,993,502 300.10 509.97 14:30
22-03-2018 NSE 260,752 300.35 7.83 09:50
22-03-2018 NSE 169,679 300.45 5.1 09:25
22-03-2018 NSE 603,351 300.70 18.14 09:48
22-03-2018 NSE 214,350 300.85 6.45 09:20
22-03-2018 NSE 1,689,846 301.00 50.86 09:43
21-03-2018 NSE 165,779 308.20 5.11 11:10
21-03-2018 NSE 203,158 308.35 6.26 10:18
20-03-2018 NSE 8,018,303 302.35 242.43 14:30
20-03-2018 BSE 181,376 302.00 5.48 14:32
20-03-2018 BSE 452,722 302.00 13.67 15:27
20-03-2018 BSE 316,909 304.00 9.63 12:48
16-03-2018 BSE 200,000 314.25 6.29 09:37
16-03-2018 NSE 11,676,622 313.20 365.71 14:30
16-03-2018 NSE 456,831 314.75 14.38 11:17
15-03-2018 NSE 7,421,776 313.05 232.34 14:30
15-03-2018 NSE 203,767 315.90 6.44 09:51
15-03-2018 NSE 226,727 317.00 7.19 09:48
15-03-2018 BSE 325,000 315.20 10.24 11:16
14-03-2018 NSE 9,528,268 318.55 303.52 14:30
13-03-2018 NSE 218,625 313.00 6.84 11:29
13-03-2018 NSE 304,562 313.45 9.55 11:04
12-03-2018 NSE 9,213,107 304.75 280.77 14:30
08-03-2018 NSE 20,858,258 305.70 637.64 14:30
07-03-2018 NSE 6,431,064 313.90 201.87 14:32
07-03-2018 NSE 6,382,130 313.95 200.37 14:30
01-03-2018 NSE 404,847 320.00 12.96 13:02
01-03-2018 NSE 203,249 321.10 6.53 09:50
01-03-2018 NSE 7,886,755 322.00 253.95 14:30
28-02-2018 BSE 338,457 320.65 10.85 13:03
27-02-2018 NSE 13,226,568 328.20 434.1 14:30
26-02-2018 NSE 7,733,733 326.95 252.85 14:30
23-02-2018 NSE 9,650,230 322.45 311.17 14:30
23-02-2018 NSE 166,927 325.00 5.43 11:48
21-02-2018 NSE 215,734 307.95 6.64 11:41
21-02-2018 NSE 9,844,552 310.20 305.38 14:30
20-02-2018 NSE 296,391 312.90 9.27 12:06
20-02-2018 NSE 197,377 313.10 6.18 13:14
20-02-2018 NSE 8,231,678 313.10 257.73 14:30
20-02-2018 BSE 203,756 313.65 6.39 14:12
15-02-2018 NSE 12,339,007 321.80 397.07 14:30
15-02-2018 NSE 320,722 325.70 10.45 10:49
15-02-2018 NSE 176,230 326.55 5.75 10:15
14-02-2018 NSE 7,984,760 323.10 257.99 14:30
12-02-2018 NSE 9,609,932 334.25 321.21 14:30
12-02-2018 NSE 150,686 335.05 5.05 14:50
12-02-2018 NSE 153,251 335.30 5.14 14:36
12-02-2018 BSE 515,536 334.95 17.27 15:43
09-02-2018 NSE 374,673 328.85 12.32 10:27
09-02-2018 NSE 199,615 329.15 6.57 09:29
08-02-2018 NSE 6,589,923 335.45 221.06 14:30
07-02-2018 NSE 8,601,171 336.85 289.73 14:30
06-02-2018 NSE 10,379,128 341.10 354.03 14:30
05-02-2018 NSE 260,218 335.25 8.72 09:26
05-02-2018 NSE 200,100 337.00 6.74 10:06
05-02-2018 NSE 181,643 337.75 6.13 10:08
02-02-2018 NSE 12,057,383 353.15 425.81 14:30
01-02-2018 NSE 758,026 357.00 27.06 12:16
01-02-2018 NSE 300,066 361.75 10.85 14:23
01-02-2018 NSE 11,629,227 362.15 421.15 14:30
01-02-2018 BSE 1,278,688 355.55 45.46 11:35
01-02-2018 BSE 623,342 359.05 22.38 15:12
31-01-2018 NSE 5,482,050 353.30 193.68 14:30
30-01-2018 NSE 5,682,685 354.90 201.68 14:30
30-01-2018 BSE 3,726,750 356.10 132.71 11:01
29-01-2018 NSE 5,635,202 356.40 200.84 14:30
25-01-2018 NSE 5,865,618 357.20 209.52 14:30
24-01-2018 NSE 8,681,327 363.05 315.18 14:30
24-01-2018 NSE 189,231 364.35 6.89 15:07
23-01-2018 NSE 6,631,923 355.85 236 14:30
22-01-2018 NSE 10,068,501 354.10 356.53 14:30
19-01-2018 NSE 221,974 339.75 7.54 12:04
19-01-2018 NSE 158,298 341.60 5.41 11:06
19-01-2018 NSE 17,698,208 347.00 614.13 14:30
19-01-2018 BSE 516,273 340.15 17.56 12:17
19-01-2018 BSE 490,901 345.60 16.97 10:43
18-01-2018 BSE 808,795 352.50 28.51 11:28
18-01-2018 NSE 22,600,614 350.95 793.17 14:30
17-01-2018 NSE 157,809 340.05 5.37 13:11
17-01-2018 NSE 5,830,832 340.80 198.71 14:30
17-01-2018 BSE 293,694 338.90 9.95 13:41
16-01-2018 NSE 5,841,002 335.15 195.76 14:30
15-01-2018 NSE 5,648,040 337.25 190.48 14:30
15-01-2018 BSE 4,013,193 341.75 137.15 09:54
12-01-2018 NSE 4,254,911 340.10 144.71 14:30
10-01-2018 NSE 7,633,108 338.40 258.3 14:30
09-01-2018 NSE 205,702 338.00 6.95 11:17
09-01-2018 NSE 8,992,817 338.70 304.59 14:30
08-01-2018 NSE 10,663,498 333.85 356 14:30
05-01-2018 NSE 532,444 330.00 17.57 10:36
05-01-2018 NSE 171,267 330.00 5.65 10:47
03-01-2018 NSE 4,274,470 315.15 134.71 14:30
01-01-2018 NSE 1,684,656 316.05 53.24 14:30
28-12-2017 NSE 4,507,012 315.40 142.15 14:30
26-12-2017 NSE 174,641 314.75 5.5 12:39
21-12-2017 NSE 4,995,765 311.05 155.39 14:30
20-12-2017 NSE 250,422 311.35 7.8 12:53
20-12-2017 NSE 5,171,901 311.50 161.1 14:30
20-12-2017 NSE 201,497 310.20 6.25 09:59
19-12-2017 NSE 4,450,481 310.60 138.23 14:30
13-12-2017 NSE 5,185,545 302.45 156.84 14:30
12-12-2017 NSE 3,683,905 308.10 113.5 14:30
12-12-2017 BSE 766,644 309.85 23.75 09:43
11-12-2017 NSE 3,327,142 311.85 103.76 14:30
08-12-2017 NSE 6,262,224 313.15 196.1 14:30
08-12-2017 BSE 4,880,595 312.30 152.42 09:25
08-12-2017 BSE 851,882 312.50 26.62 09:21
07-12-2017 NSE 184,528 310.65 5.73 14:29
07-12-2017 NSE 4,624,702 310.70 143.69 14:30
06-12-2017 NSE 3,954,635 306.40 121.17 14:31
05-12-2017 NSE 503,833 302.20 15.23 10:31
05-12-2017 NSE 5,807,552 308.00 178.87 14:30
04-12-2017 NSE 4,860,220 303.15 147.34 14:30
04-12-2017 NSE 6,012,069 303.15 182.26 15:18
30-11-2017 NSE 4,087,065 310.45 126.88 14:31
29-11-2017 NSE 3,836,159 311.30 119.42 14:30
28-11-2017 NSE 4,417,710 315.55 139.4 14:30
27-11-2017 NSE 3,643,570 314.20 114.48 14:30
24-11-2017 NSE 5,133,838 313.75 161.07 14:25
24-11-2017 NSE 5,152,098 313.80 161.67 14:28
24-11-2017 NSE 5,164,404 313.85 162.08 14:29
24-11-2017 NSE 5,171,480 313.85 162.31 14:30
24-11-2017 NSE 5,079,058 313.95 159.46 14:20
24-11-2017 NSE 5,055,933 314.15 158.83 14:18
23-11-2017 BSE 167,013 310.00 5.18 12:28
22-11-2017 NSE 5,397,054 310.60 167.63 14:21
22-11-2017 NSE 5,431,926 310.10 168.44 14:24
22-11-2017 NSE 5,502,652 310.30 170.75 14:28
22-11-2017 NSE 5,539,591 310.30 171.89 14:30
22-11-2017 NSE 5,126,261 310.40 159.12 14:01
20-11-2017 NSE 6,417,108 312.05 200.25 14:00
20-11-2017 NSE 6,421,471 312.05 200.38 14:01
20-11-2017 NSE 6,542,101 312.15 204.21 14:12
20-11-2017 NSE 6,569,614 312.20 205.1 14:15
20-11-2017 NSE 6,598,117 312.20 205.99 14:19
20-11-2017 NSE 6,620,361 312.20 206.69 14:21
20-11-2017 NSE 6,576,530 312.25 205.35 14:16
20-11-2017 NSE 6,601,234 312.25 206.12 14:20
20-11-2017 NSE 6,666,483 312.45 208.29 14:23
20-11-2017 NSE 6,863,690 312.55 214.52 14:28
20-11-2017 NSE 6,867,012 312.65 214.7 14:29
20-11-2017 NSE 6,880,476 312.90 215.29 14:30
20-11-2017 NSE 6,841,156 312.95 214.09 14:26
17-11-2017 NSE 14,854,197 308.20 457.81 14:30
17-11-2017 NSE 14,795,477 308.85 456.96 14:29
17-11-2017 NSE 14,694,740 309.00 454.07 14:26
17-11-2017 NSE 14,661,421 309.05 453.11 14:25
17-11-2017 NSE 14,727,909 309.20 455.39 14:28
17-11-2017 NSE 13,939,852 309.40 431.3 14:00
17-11-2017 NSE 14,322,210 309.55 443.34 14:13
17-11-2017 NSE 13,955,039 309.65 432.12 14:01
17-11-2017 NSE 14,574,953 309.65 451.31 14:22
14-11-2017 NSE 6,810,519 302.70 206.15 14:18
14-11-2017 NSE 6,873,736 302.75 208.1 14:21
14-11-2017 NSE 6,925,499 302.80 209.7 14:24
14-11-2017 NSE 6,747,843 302.85 204.36 14:16
14-11-2017 NSE 6,422,799 303.00 194.61 14:00
14-11-2017 NSE 7,119,890 303.00 215.73 14:26
14-11-2017 NSE 6,434,605 303.10 195.03 14:01
14-11-2017 NSE 7,198,274 303.10 218.18 14:30
14-11-2017 NSE 7,186,031 303.15 217.84 14:29
14-11-2017 NSE 7,141,798 303.20 216.54 14:27
14-11-2017 NSE 6,568,229 303.25 199.18 14:07
10-11-2017 NSE 8,397,532 303.95 255.24 14:29
10-11-2017 NSE 8,356,633 304.05 254.08 14:27
10-11-2017 NSE 8,429,476 304.05 256.3 14:30
10-11-2017 NSE 7,915,796 304.10 240.72 14:13
10-11-2017 NSE 8,296,644 304.10 252.3 14:24
10-11-2017 NSE 8,335,166 304.10 253.47 14:26
10-11-2017 NSE 8,199,167 304.50 249.66 14:21
10-11-2017 NSE 8,193,436 304.75 249.69 14:20
10-11-2017 NSE 7,359,038 306.10 225.26 14:00
10-11-2017 NSE 7,363,801 306.15 225.44 14:01
09-11-2017 NSE 11,741,716 302.70 355.42 14:01
09-11-2017 NSE 11,733,889 302.75 355.24 14:00
09-11-2017 NSE 12,039,759 303.45 365.35 14:10
09-11-2017 NSE 12,408,437 303.50 376.6 14:25
09-11-2017 NSE 12,481,091 303.55 378.86 14:30
09-11-2017 NSE 12,461,330 303.65 378.39 14:28
09-11-2017 NSE 12,473,592 303.70 378.82 14:29
09-11-2017 NSE 13,622,114 304.00 414.11 15:02
08-11-2017 NSE 483,134 302.85 14.63 13:08
08-11-2017 NSE 604,711 303.35 18.34 12:13
08-11-2017 NSE 250,092 306.00 7.65 11:11
08-11-2017 NSE 1,000,991 306.20 30.65 11:05
08-11-2017 BSE 200,100 306.65 6.14 11:24
07-11-2017 NSE 201,271 307.70 6.19 14:46
07-11-2017 NSE 222,859 307.75 6.86 14:38
07-11-2017 NSE 23,448,436 307.80 721.74 14:24
07-11-2017 NSE 23,107,926 307.95 711.61 14:13
07-11-2017 NSE 23,477,915 307.95 723 14:25
07-11-2017 NSE 23,531,759 308.05 724.9 14:27
07-11-2017 NSE 23,319,224 308.10 718.47 14:20
07-11-2017 NSE 23,659,765 308.10 728.96 14:30
07-11-2017 NSE 23,616,662 308.40 728.34 14:29
07-11-2017 NSE 201,993 308.90 6.24 13:28
07-11-2017 NSE 22,714,046 308.95 701.75 14:00
07-11-2017 NSE 22,720,468 308.95 701.95 14:01
07-11-2017 NSE 201,029 311.50 6.26 12:57
06-11-2017 BSE 200,100 326.60 6.54 09:18
03-11-2017 NSE 170,707 325.40 5.55 10:55
03-11-2017 NSE 228,357 325.80 7.44 10:30
03-11-2017 NSE 253,303 325.95 8.26 11:40
03-11-2017 NSE 11,073,558 325.95 360.94 14:30
03-11-2017 NSE 253,631 326.00 8.27 11:55
03-11-2017 NSE 11,059,851 326.05 360.61 14:29
03-11-2017 NSE 10,865,992 326.60 354.88 14:24
03-11-2017 NSE 10,836,060 326.85 354.18 14:22
03-11-2017 NSE 9,950,879 326.95 325.34 14:01
03-11-2017 NSE 9,940,238 327.00 325.05 14:00
03-11-2017 NSE 10,711,858 327.05 350.33 14:17
03-11-2017 NSE 10,740,338 327.15 351.37 14:18
01-11-2017 NSE 7,300,061 318.20 232.29 14:24
01-11-2017 NSE 7,314,136 318.25 232.77 14:25
01-11-2017 NSE 7,236,062 318.40 230.4 14:20
01-11-2017 NSE 7,277,387 318.50 231.78 14:22
01-11-2017 NSE 7,396,892 318.50 235.59 14:30
01-11-2017 NSE 6,959,593 318.65 221.77 14:00
01-11-2017 NSE 7,042,037 318.85 224.54 14:08
31-10-2017 NSE 8,801,682 312.90 275.4 14:14
31-10-2017 NSE 7,987,213 314.20 250.96 14:00
31-10-2017 NSE 9,138,334 314.35 287.26 14:24
31-10-2017 NSE 9,192,569 314.80 289.38 14:25
31-10-2017 NSE 9,422,963 315.00 296.82 14:29
31-10-2017 NSE 9,455,751 315.15 298 14:30
30-10-2017 NSE 234,952 315.00 7.4 13:58
30-10-2017 NSE 19,401,221 315.00 611.14 14:30
30-10-2017 NSE 302,170 315.05 9.52 11:15
30-10-2017 NSE 18,684,391 315.05 588.65 14:00
30-10-2017 NSE 19,214,720 315.20 605.65 14:23
30-10-2017 NSE 19,255,885 315.35 607.23 14:25
30-10-2017 NSE 18,808,670 315.45 593.32 14:05
30-10-2017 BSE 350,000 314.25 11 15:03
27-10-2017 NSE 191,998 311.00 5.97 13:37
27-10-2017 NSE 269,618 300.00 8.09 09:15
27-10-2017 NSE 221,089 302.60 6.69 09:16
27-10-2017 NSE 358,711 302.90 10.87 11:19
27-10-2017 NSE 74,469,422 307.50 2289.93 14:29
27-10-2017 NSE 310,809 307.55 9.56 13:14
27-10-2017 NSE 74,555,173 308.05 2296.67 14:30
27-10-2017 NSE 74,131,532 308.65 2288.07 14:27
27-10-2017 NSE 203,032 308.85 6.27 10:41
27-10-2017 NSE 73,873,441 308.85 2281.58 14:23
27-10-2017 NSE 74,003,068 309.20 2288.17 14:24
27-10-2017 NSE 71,144,702 309.95 2205.13 14:00
27-10-2017 NSE 71,884,823 309.95 2228.07 14:08
27-10-2017 NSE 164,062 310.05 5.09 10:14
27-10-2017 NSE 679,087 310.10 21.06 13:41
26-10-2017 NSE 241,403 325.90 7.87 14:53
26-10-2017 NSE 20,098,967 333.25 669.8 14:28
26-10-2017 NSE 20,190,894 333.80 673.97 14:30
26-10-2017 NSE 19,968,410 333.90 666.75 14:27
26-10-2017 NSE 19,304,930 334.40 645.56 14:06
26-10-2017 NSE 19,338,504 334.40 646.68 14:08
26-10-2017 NSE 19,411,606 334.40 649.12 14:10
26-10-2017 NSE 19,267,666 334.45 644.41 14:04
26-10-2017 NSE 20,178,672 334.45 674.88 14:29
26-10-2017 NSE 19,187,195 334.50 641.81 14:00
26-10-2017 NSE 19,417,818 334.50 649.53 14:11
26-10-2017 NSE 19,483,196 334.65 652.01 14:14
26-10-2017 NSE 19,542,210 334.70 654.08 14:17
26-10-2017 NSE 19,726,659 335.55 661.93 14:23
26-10-2017 NSE 19,782,678 335.55 663.81 14:24
26-10-2017 BSE 1,328,539 334.10 44.39 13:02
25-10-2017 NSE 268,166 325.00 8.72 15:06
25-10-2017 NSE 423,168 325.65 13.78 15:06
25-10-2017 NSE 164,057 329.60 5.41 13:01
25-10-2017 NSE 25,400,736 332.15 843.69 14:28
25-10-2017 NSE 25,439,524 332.15 844.97 14:30
25-10-2017 NSE 25,424,588 332.20 844.6 14:29
25-10-2017 NSE 25,322,139 332.55 842.09 14:26
25-10-2017 NSE 24,043,933 332.60 799.7 14:01
25-10-2017 NSE 25,092,957 332.70 834.84 14:20
25-10-2017 NSE 24,319,212 332.75 809.22 14:05
25-10-2017 NSE 24,967,650 332.80 830.92 14:17
25-10-2017 NSE 25,101,908 332.80 835.39 14:21
25-10-2017 NSE 24,404,356 332.85 812.3 14:07
25-10-2017 NSE 25,230,302 332.90 839.92 14:24
25-10-2017 NSE 24,366,241 332.95 811.27 14:06
25-10-2017 NSE 24,658,418 333.50 822.36 14:11
24-10-2017 NSE 144,623 361.80 5.23 10:54
24-10-2017 NSE 150,000 363.00 5.45 10:30
24-10-2017 BSE 190,050 348.00 6.61 15:19
24-10-2017 BSE 200,000 349.00 6.98 15:07
23-10-2017 NSE 7,645,708 352.45 269.47 14:25
23-10-2017 NSE 7,642,840 352.55 269.45 14:24
23-10-2017 NSE 7,709,968 352.70 271.93 14:30
23-10-2017 NSE 7,277,308 352.75 256.71 14:00
23-10-2017 NSE 7,606,594 352.75 268.32 14:22
23-10-2017 NSE 7,706,096 352.75 271.83 14:29
23-10-2017 NSE 189,130 353.75 6.69 11:55
23-10-2017 NSE 154,236 363.00 5.6 09:32
18-10-2017 NSE 10,488,579 360.40 378.01 14:26
18-10-2017 NSE 10,498,747 360.70 378.69 14:27
18-10-2017 NSE 10,513,538 360.85 379.38 14:28
18-10-2017 NSE 10,564,080 361.10 381.47 14:30
18-10-2017 NSE 10,412,433 361.20 376.1 14:25
18-10-2017 NSE 10,544,096 361.25 380.91 14:29
18-10-2017 NSE 10,274,006 361.30 371.2 14:12
18-10-2017 NSE 10,363,587 361.85 375.01 14:21
18-10-2017 NSE 10,222,715 362.35 370.42 14:10
18-10-2017 NSE 10,207,021 362.45 369.95 14:09
18-10-2017 NSE 9,987,729 362.70 362.25 14:00
18-10-2017 NSE 10,189,331 362.75 369.62 14:07
18-10-2017 NSE 200,394 363.75 7.29 09:39
18-10-2017 NSE 990,062 364.00 36.04 09:48
18-10-2017 NSE 299,568 364.05 10.91 10:31
18-10-2017 NSE 275,790 364.50 10.05 09:34
18-10-2017 NSE 450,292 364.85 16.43 10:12
12-10-2017 NSE 179,597 359.35 6.45 12:59
12-10-2017 NSE 163,803 361.70 5.92 14:34
09-10-2017 NSE 300,996 367.40 11.06 11:06
05-10-2017 NSE 250,957 358.90 9.01 15:25
05-10-2017 NSE 208,784 359.90 7.51 09:18
05-10-2017 NSE 140,172 359.90 5.04 09:20
03-10-2017 NSE 207,139 352.00 7.29 12:46
03-10-2017 NSE 306,811 353.00 10.83 14:37
29-09-2017 NSE 504,708 347.20 17.52 13:30
29-09-2017 NSE 179,557 347.30 6.24 13:58
28-09-2017 NSE 832,749 348.90 29.05 13:01
27-09-2017 NSE 157,115 361.05 5.67 09:18
27-09-2017 NSE 242,136 362.20 8.77 09:23
25-09-2017 NSE 207,896 354.35 7.37 09:27
25-09-2017 NSE 177,303 357.40 6.34 09:19
21-09-2017 NSE 319,091 377.90 12.06 09:18
18-09-2017 NSE 51,256 1862.35 9.55 09:23
18-09-2017 NSE 43,228 1861.85 8.05 09:20
18-09-2017 NSE 48,470 1858.75 9.01 09:18
15-09-2017 NSE 43,231 1843.90 7.97 09:46
13-09-2017 NSE 32,152 1839.50 5.91 14:27
11-09-2017 NSE 209,336 1860.15 38.94 14:22
11-09-2017 NSE 27,499 1834.55 5.04 12:57
04-09-2017 NSE 38,246 1765.30 6.75 09:25
04-09-2017 NSE 40,183 1768.50 7.11 09:19
01-09-2017 NSE 36,543 1758.70 6.43 09:18
23-08-2017 NSE 76,035 1719.25 13.07 09:21
21-08-2017 NSE 51,608 1724.00 8.9 14:01
16-08-2017 NSE 215,684 1744.10 37.62 13:07
16-08-2017 NSE 455,310 1750.10 79.68 13:35
16-08-2017 NSE 31,370 1754.40 5.5 13:34
16-08-2017 NSE 150,245 1741.05 26.16 11:32
11-08-2017 NSE 36,010 1714.00 6.17 09:22
11-08-2017 NSE 58,195 1719.40 10.01 09:26
11-08-2017 NSE 64,019 1714.00 10.97 09:21
11-08-2017 NSE 113,222 1712.45 19.39 09:19
11-08-2017 NSE 44,341 1744.05 7.73 12:04
10-08-2017 NSE 32,653 1725.00 5.63 09:32
10-08-2017 NSE 42,257 1728.70 7.3 09:29
10-08-2017 NSE 57,922 1738.40 10.07 09:20
04-08-2017 NSE 145,112 1793.00 26.02 14:22
04-08-2017 BSE 56,851 1765.50 10.04 10:46
04-08-2017 BSE 69,747 1766.85 12.32 11:39
04-08-2017 BSE 70,059 1768.00 12.39 11:41
04-08-2017 BSE 70,412 1768.00 12.45 11:43
04-08-2017 BSE 66,602 1768.45 11.78 11:27
04-08-2017 BSE 69,385 1768.60 12.27 11:37
04-08-2017 BSE 66,439 1768.90 11.75 11:26
04-08-2017 BSE 69,899 1768.90 12.36 11:40
04-08-2017 BSE 69,551 1769.00 12.3 11:38
04-08-2017 BSE 67,291 1769.05 11.9 11:28
04-08-2017 BSE 70,547 1769.15 12.48 11:44
04-08-2017 BSE 70,312 1769.40 12.44 11:42
04-08-2017 BSE 60,996 1769.45 10.79 10:58
04-08-2017 BSE 67,601 1769.50 11.96 11:29
04-08-2017 BSE 61,108 1769.60 10.81 11:00
04-08-2017 BSE 70,550 1769.60 12.48 11:45
04-08-2017 BSE 59,602 1769.65 10.55 10:53
04-08-2017 BSE 59,389 1769.70 10.51 10:51
04-08-2017 BSE 61,011 1769.80 10.8 10:59
04-08-2017 BSE 66,058 1769.80 11.69 11:25
04-08-2017 BSE 59,494 1769.90 10.53 10:52
04-08-2017 BSE 57,989 1770.00 10.26 10:47
04-08-2017 BSE 59,198 1770.00 10.48 10:50
04-08-2017 BSE 60,238 1770.00 10.66 10:54
04-08-2017 BSE 61,309 1770.00 10.85 11:01
04-08-2017 BSE 61,309 1770.00 10.85 11:02
04-08-2017 BSE 58,291 1770.05 10.32 10:48
04-08-2017 BSE 71,162 1770.10 12.6 11:48
04-08-2017 BSE 60,278 1770.25 10.67 10:55
04-08-2017 BSE 58,847 1770.30 10.42 10:49
04-08-2017 BSE 65,630 1770.45 11.62 11:24
04-08-2017 BSE 61,529 1770.55 10.89 11:05
04-08-2017 BSE 71,209 1770.55 12.61 11:51
04-08-2017 BSE 53,369 1770.60 9.45 10:45
04-08-2017 BSE 61,855 1770.60 10.95 11:06
04-08-2017 BSE 63,407 1770.60 11.23 11:12
04-08-2017 BSE 71,259 1770.60 12.62 11:52
04-08-2017 BSE 75,448 1770.60 13.36 12:17
04-08-2017 BSE 75,601 1770.60 13.39 12:18
04-08-2017 BSE 75,601 1770.60 13.39 12:19
04-08-2017 BSE 69,177 1770.65 12.25 11:36
04-08-2017 BSE 71,028 1770.65 12.58 11:47
04-08-2017 BSE 52,136 1770.70 9.23 10:44
04-08-2017 BSE 61,487 1770.70 10.89 11:04
04-08-2017 BSE 61,397 1770.80 10.87 11:03
04-08-2017 BSE 67,664 1770.80 11.98 11:30
04-08-2017 BSE 60,794 1771.00 10.77 10:56
04-08-2017 BSE 65,413 1771.00 11.58 11:23
04-08-2017 BSE 69,176 1771.20 12.25 11:35
04-08-2017 BSE 70,983 1771.20 12.57 11:46
04-08-2017 BSE 75,871 1771.25 13.44 12:21
04-08-2017 BSE 71,302 1771.40 12.63 11:54
04-08-2017 BSE 71,264 1771.45 12.62 11:53
04-08-2017 BSE 64,229 1771.50 11.38 11:15
04-08-2017 BSE 71,195 1771.55 12.61 11:49
04-08-2017 BSE 71,195 1771.55 12.61 11:50
04-08-2017 BSE 63,381 1771.60 11.23 11:10
04-08-2017 BSE 63,381 1771.60 11.23 11:11
04-08-2017 BSE 68,274 1771.60 12.1 11:33
04-08-2017 BSE 76,457 1771.60 13.55 12:24
04-08-2017 BSE 75,618 1771.65 13.4 12:20
04-08-2017 BSE 68,119 1771.70 12.07 11:32
04-08-2017 BSE 60,854 1771.80 10.78 10:57
04-08-2017 BSE 63,236 1771.80 11.2 11:09
04-08-2017 BSE 71,378 1771.80 12.65 11:57
04-08-2017 BSE 62,159 1771.95 11.01 11:07
04-08-2017 BSE 65,185 1772.00 11.55 11:22
04-08-2017 BSE 67,869 1772.00 12.03 11:31
04-08-2017 BSE 71,343 1772.00 12.64 11:55
04-08-2017 BSE 71,343 1772.00 12.64 11:56
04-08-2017 BSE 72,186 1772.00 12.79 12:01
04-08-2017 BSE 72,251 1772.05 12.8 12:03
04-08-2017 BSE 75,406 1772.15 13.36 12:16
04-08-2017 BSE 63,229 1772.30 11.21 11:08
04-08-2017 BSE 76,958 1772.40 13.64 12:25
04-08-2017 BSE 72,332 1772.45 12.82 12:05
04-08-2017 BSE 72,273 1772.50 12.81 12:04
04-08-2017 BSE 76,301 1772.50 13.52 12:22
04-08-2017 BSE 71,903 1772.60 12.75 12:00
04-08-2017 BSE 71,823 1772.70 12.73 11:59
04-08-2017 BSE 68,609 1772.80 12.16 11:34
04-08-2017 BSE 63,492 1772.90 11.26 11:13
04-08-2017 BSE 65,150 1773.00 11.55 11:21
04-08-2017 BSE 72,236 1773.00 12.81 12:02
04-08-2017 BSE 76,341 1773.00 13.54 12:23
04-08-2017 BSE 83,062 1773.05 14.73 12:31
04-08-2017 BSE 64,438 1773.10 11.43 11:16
04-08-2017 BSE 64,668 1773.10 11.47 11:18
04-08-2017 BSE 77,022 1773.20 13.66 12:26
04-08-2017 BSE 64,939 1773.45 11.52 11:20
04-08-2017 BSE 71,818 1773.45 12.74 11:58
04-08-2017 BSE 74,362 1773.60 13.19 12:11
04-08-2017 BSE 82,822 1773.90 14.69 12:29
04-08-2017 BSE 48,997 1773.95 8.69 10:43
04-08-2017 BSE 64,694 1774.00 11.48 11:19
04-08-2017 BSE 63,660 1774.05 11.29 11:14
04-08-2017 BSE 75,348 1774.20 13.37 12:13
04-08-2017 BSE 75,352 1774.20 13.37 12:14
04-08-2017 BSE 75,352 1774.20 13.37 12:15
04-08-2017 BSE 64,598 1774.30 11.46 11:17
04-08-2017 BSE 82,969 1774.65 14.72 12:30
04-08-2017 BSE 74,805 1774.80 13.28 12:12
04-08-2017 BSE 46,783 1775.00 8.3 10:35
04-08-2017 BSE 48,619 1775.00 8.63 10:42
04-08-2017 BSE 48,029 1775.05 8.53 10:38
04-08-2017 BSE 83,211 1775.10 14.77 12:32
04-08-2017 BSE 35,575 1775.25 6.32 10:10
04-08-2017 BSE 73,777 1775.25 13.1 12:08
04-08-2017 BSE 73,895 1775.30 13.12 12:10
04-08-2017 BSE 82,610 1775.35 14.67 12:28
04-08-2017 BSE 94,173 1775.35 16.72 12:39
04-08-2017 BSE 48,189 1775.40 8.56 10:39
04-08-2017 BSE 48,418 1775.65 8.6 10:40
04-08-2017 BSE 46,141 1776.00 8.19 10:34
04-08-2017 BSE 46,935 1776.00 8.34 10:37
04-08-2017 BSE 48,574 1776.00 8.63 10:41
04-08-2017 BSE 81,922 1776.00 14.55 12:27
04-08-2017 BSE 43,681 1776.10 7.76 10:33
04-08-2017 BSE 83,470 1776.15 14.83 12:33
04-08-2017 BSE 92,892 1776.30 16.5 12:38
04-08-2017 BSE 73,433 1776.40 13.04 12:07
04-08-2017 BSE 73,829 1776.75 13.12 12:09
04-08-2017 BSE 73,339 1776.80 13.03 12:06
04-08-2017 BSE 95,046 1776.85 16.89 12:40
04-08-2017 BSE 46,921 1777.00 8.34 10:36
04-08-2017 BSE 84,515 1777.00 15.02 12:34
04-08-2017 BSE 91,147 1777.00 16.2 12:37
04-08-2017 BSE 42,865 1777.35 7.62 10:24
04-08-2017 BSE 37,065 1777.60 6.59 10:13
04-08-2017 BSE 39,072 1778.00 6.95 10:15
04-08-2017 BSE 42,726 1778.00 7.6 10:23
04-08-2017 BSE 39,298 1778.20 6.99 10:16
04-08-2017 BSE 39,398 1778.30 7.01 10:17
04-08-2017 BSE 36,241 1778.65 6.45 10:11
04-08-2017 BSE 43,205 1778.85 7.69 10:31
04-08-2017 BSE 43,124 1779.00 7.67 10:30
04-08-2017 BSE 43,279 1779.00 7.7 10:32
04-08-2017 BSE 88,201 1779.00 15.69 12:35
04-08-2017 BSE 43,074 1779.45 7.66 10:29
04-08-2017 BSE 43,056 1779.50 7.66 10:28
04-08-2017 BSE 41,092 1779.55 7.31 10:19
04-08-2017 BSE 38,362 1779.65 6.83 10:14
04-08-2017 BSE 43,005 1779.95 7.65 10:27
04-08-2017 BSE 42,909 1780.00 7.64 10:25
04-08-2017 BSE 41,656 1780.40 7.42 10:21
04-08-2017 BSE 42,278 1780.40 7.53 10:22
04-08-2017 BSE 42,931 1780.45 7.64 10:26
04-08-2017 BSE 40,546 1780.50 7.22 10:18
04-08-2017 BSE 36,558 1780.80 6.51 10:12
04-08-2017 BSE 41,595 1782.00 7.41 10:20
04-08-2017 BSE 90,056 1782.05 16.05 12:36
04-08-2017 BSE 33,831 1785.15 6.04 10:09
04-08-2017 BSE 32,545 1785.55 5.81 09:59
04-08-2017 BSE 31,549 1785.95 5.63 09:53
04-08-2017 BSE 33,314 1786.75 5.95 10:00
04-08-2017 BSE 33,761 1787.00 6.03 10:07
04-08-2017 BSE 33,761 1787.00 6.03 10:08
04-08-2017 BSE 33,330 1787.15 5.96 10:01
04-08-2017 BSE 32,478 1787.55 5.81 09:58
04-08-2017 BSE 33,363 1787.70 5.96 10:02
04-08-2017 BSE 31,277 1787.90 5.59 09:52
04-08-2017 BSE 31,750 1787.95 5.68 09:54
04-08-2017 BSE 33,405 1788.35 5.97 10:03
04-08-2017 BSE 31,997 1788.55 5.72 09:56
04-08-2017 BSE 33,685 1788.65 6.03 10:06
04-08-2017 BSE 32,022 1788.80 5.73 09:57
04-08-2017 BSE 31,991 1789.10 5.72 09:55
04-08-2017 BSE 33,415 1789.75 5.98 10:04
04-08-2017 BSE 33,544 1789.80 6 10:05
04-08-2017 BSE 30,063 1791.00 5.38 09:48
04-08-2017 BSE 30,295 1791.00 5.43 09:49
04-08-2017 BSE 30,783 1791.00 5.51 09:51
04-08-2017 BSE 28,393 1791.40 5.09 09:45
04-08-2017 BSE 29,815 1791.45 5.34 09:47
04-08-2017 BSE 29,141 1791.55 5.22 09:46
04-08-2017 BSE 30,553 1793.00 5.48 09:50
03-08-2017 NSE 45,702 1774.60 8.11 14:42
02-08-2017 NSE 38,947 1815.20 7.07 14:33
02-08-2017 NSE 35,795 1822.75 6.52 11:47
01-08-2017 NSE 27,608 1833.35 5.06 09:31
01-08-2017 NSE 43,536 1836.30 7.99 13:45
31-07-2017 BSE 145,389 1803.50 26.22 11:15
31-07-2017 BSE 166,000 1809.75 30.04 11:05
28-07-2017 NSE 59,042 1845.00 10.89 11:32
28-07-2017 NSE 41,834 1845.95 7.72 11:21
28-07-2017 NSE 67,777 1857.55 12.59 11:30
28-07-2017 NSE 29,906 1847.90 5.53 11:28
28-07-2017 NSE 48,533 1850.00 8.98 11:29
28-07-2017 NSE 48,376 1858.60 8.99 11:30
28-07-2017 NSE 34,401 1844.00 6.34 11:22
28-07-2017 NSE 58,855 1842.70 10.85 11:20
28-07-2017 NSE 146,405 1802.45 26.39 10:16
28-07-2017 NSE 32,307 1845.15 5.96 11:20
28-07-2017 NSE 35,365 1812.95 6.41 10:42
28-07-2017 NSE 46,391 1822.55 8.45 11:07
28-07-2017 NSE 32,406 1837.65 5.96 15:03
28-07-2017 NSE 56,205 1838.15 10.33 11:48
28-07-2017 NSE 42,242 1839.20 7.77 12:12
28-07-2017 NSE 28,203 1802.00 5.08 10:12
27-07-2017 NSE 50,157 1758.20 8.82 09:15
27-07-2017 NSE 30,582 1763.05 5.39 09:24
27-07-2017 NSE 29,925 1774.00 5.31 09:18
27-07-2017 NSE 36,676 1789.80 6.56 15:15
27-07-2017 NSE 50,770 1788.00 9.08 15:21
27-07-2017 NSE 29,415 1787.80 5.26 13:44
27-07-2017 NSE 30,283 1787.20 5.41 10:53
27-07-2017 NSE 44,101 1787.00 7.88 10:56
27-07-2017 NSE 32,255 1785.90 5.76 15:24
27-07-2017 NSE 45,550 1785.30 8.13 15:03
27-07-2017 NSE 39,673 1785.25 7.08 14:03
27-07-2017 NSE 34,034 1766.40 6.01 09:16
27-07-2017 NSE 60,578 1769.10 10.72 12:54
27-07-2017 NSE 35,642 1776.00 6.33 09:17
27-07-2017 NSE 88,980 1782.60 15.86 10:52
27-07-2017 NSE 52,276 1782.90 9.32 15:04
27-07-2017 NSE 43,868 1783.95 7.83 11:36
27-07-2017 BSE 43,812 1784.15 7.82 10:55
26-07-2017 NSE 37,771 1680.00 6.35 14:20
26-07-2017 NSE 50,711 1672.15 8.48 14:19
26-07-2017 NSE 35,438 1665.45 5.9 14:18
26-07-2017 NSE 35,226 1659.55 5.85 14:17
26-07-2017 NSE 54,801 1639.80 8.99 14:15
26-07-2017 NSE 49,069 1619.00 7.94 09:17
26-07-2017 NSE 33,085 1682.55 5.57 14:21
26-07-2017 NSE 31,532 1684.60 5.31 14:25
26-07-2017 NSE 30,509 1687.05 5.15 14:33
26-07-2017 NSE 30,195 1692.45 5.11 14:41
26-07-2017 NSE 67,688 1695.30 11.48 14:47
26-07-2017 NSE 48,625 1700.70 8.27 14:54
26-07-2017 NSE 41,645 1710.90 7.13 14:58
26-07-2017 NSE 42,031 1712.20 7.2 15:03
26-07-2017 NSE 73,495 1714.15 12.6 15:15
26-07-2017 NSE 58,312 1615.90 9.42 12:49
25-07-2017 NSE 41,988 1604.40 6.74 09:20
25-07-2017 NSE 116,281 1609.60 18.72 09:27
25-07-2017 NSE 36,265 1612.90 5.85 09:41
25-07-2017 NSE 37,137 1594.20 5.92 09:18
25-07-2017 NSE 83,300 1602.45 13.35 09:23
25-07-2017 NSE 204,626 1616.80 33.08 15:09
25-07-2017 BSE 328,117 1597.00 52.4 14:41
20-07-2017 NSE 49,393 1569.50 7.75 10:54
19-07-2017 NSE 75,628 1563.25 11.82 11:26
19-07-2017 NSE 203,015 1556.30 31.6 10:21
19-07-2017 BSE 350,000 1562.85 54.7 15:26
18-07-2017 BSE 174,323 1552.10 27.06 15:26
17-07-2017 BSE 47,788 1546.95 7.39 14:38
17-07-2017 BSE 99,499 1548.10 15.4 14:06
17-07-2017 NSE 40,890 1560.00 6.38 09:46
14-07-2017 NSE 35,208 1564.75 5.51 12:23
14-07-2017 BSE 33,675 1563.05 5.26 14:06
13-07-2017 BSE 56,246 1535.15 8.63 11:28
12-07-2017 NSE 100,896 1515.50 15.29 09:44
12-07-2017 NSE 49,725 1516.90 7.54 11:10
12-07-2017 NSE 101,063 1516.55 15.33 09:58
12-07-2017 NSE 33,250 1509.50 5.02 11:16
10-07-2017 BSE 307,219 1512.50 46.47 15:19
06-07-2017 BSE 50,000 1501.50 7.51 09:52
04-07-2017 NSE 56,470 1501.00 8.48 09:29
04-07-2017 NSE 73,661 1503.15 11.07 09:23
04-07-2017 NSE 75,988 1506.10 11.44 09:18
29-06-2017 NSE 65,928 1459.00 9.62 09:19
28-06-2017 NSE 35,392 1451.90 5.14 12:32
27-06-2017 NSE 55,634 1428.60 7.95 13:07
27-06-2017 NSE 134,587 1448.65 19.5 09:28
22-06-2017 NSE 52,824 1453.45 7.68 11:12
21-06-2017 NSE 38,069 1432.40 5.45 14:32
20-06-2017 NSE 50,975 1432.40 7.3 09:31
20-06-2017 NSE 69,856 1449.75 10.13 15:11
20-06-2017 NSE 55,080 1454.55 8.01 13:45
20-06-2017 BSE 100,000 1430.00 14.3 09:41
20-06-2017 BSE 60,638 1432.50 8.69 11:18
19-06-2017 BSE 35,000 1430.95 5.01 11:33
19-06-2017 BSE 317,100 1434.90 45.5 15:03
19-06-2017 BSE 99,820 1435.00 14.32 14:14
19-06-2017 NSE 152,553 1430.00 21.82 13:14
19-06-2017 NSE 199,728 1432.00 28.6 13:20
19-06-2017 NSE 103,483 1435.00 14.85 14:27
19-06-2017 NSE 106,098 1435.00 15.23 15:01
19-06-2017 NSE 48,657 1435.70 6.99 14:24
16-06-2017 NSE 76,573 1441.80 11.04 13:56
15-06-2017 NSE 68,401 1440.00 9.85 11:20
15-06-2017 BSE 498,022 1438.00 71.62 10:09
12-06-2017 NSE 34,730 1494.55 5.19 13:54
05-06-2017 NSE 34,628 1514.70 5.25 11:34
02-06-2017 NSE 61,441 1470.75 9.04 13:23
01-06-2017 NSE 225,385 1428.00 32.18 12:00
31-05-2017 NSE 52,469 1414.90 7.42 11:03
31-05-2017 NSE 51,474 1425.00 7.34 14:35
29-05-2017 NSE 54,212 1444.35 7.83 15:00
29-05-2017 NSE 56,203 1449.55 8.15 09:38
29-05-2017 NSE 37,308 1454.90 5.43 09:39
29-05-2017 NSE 36,605 1459.60 5.34 09:46
29-05-2017 NSE 58,000 1475.75 8.56 09:33
29-05-2017 NSE 47,829 1482.90 7.09 09:18
29-05-2017 NSE 50,779 1487.25 7.55 09:25
24-05-2017 NSE 42,752 1435.95 6.14 10:46
19-05-2017 NSE 118,334 1410.00 16.69 09:24
19-05-2017 NSE 236,063 1414.00 33.38 09:28
19-05-2017 NSE 71,430 1425.05 10.18 09:33
19-05-2017 NSE 53,195 1425.95 7.59 09:35
19-05-2017 NSE 56,212 1429.25 8.03 09:37
19-05-2017 NSE 255,697 1430.00 36.56 13:08
19-05-2017 NSE 63,267 1431.10 9.05 09:41
19-05-2017 NSE 103,209 1433.45 14.79 09:39
19-05-2017 NSE 203,055 1450.15 29.45 10:03
19-05-2017 BSE 146,000 1410.65 20.6 09:27
18-05-2017 NSE 56,201 1412.40 7.94 13:18
18-05-2017 NSE 40,997 1425.00 5.84 09:45
17-05-2017 NSE 112,538 1457.25 16.4 11:38
17-05-2017 NSE 35,414 1461.75 5.18 10:40
16-05-2017 BSE 45,669 1480.60 6.76 11:37
15-05-2017 BSE 50,000 1472.00 7.36 12:45
15-05-2017 NSE 34,550 1500.50 5.18 10:19
15-05-2017 NSE 39,011 1463.20 5.71 09:46
12-05-2017 NSE 36,054 1491.55 5.38 15:29
12-05-2017 NSE 38,262 1495.20 5.72 13:56
12-05-2017 NSE 34,377 1500.00 5.16 13:53
12-05-2017 NSE 43,749 1500.00 6.56 14:37
12-05-2017 NSE 33,073 1534.65 5.08 12:21
12-05-2017 NSE 37,030 1534.20 5.68 11:53
12-05-2017 NSE 39,082 1520.50 5.94 13:05
12-05-2017 NSE 53,912 1527.55 8.24 13:08
11-05-2017 NSE 51,156 1587.70 8.12 13:56
11-05-2017 NSE 100,567 1586.75 15.96 13:43
10-05-2017 NSE 50,115 1597.50 8.01 12:02
10-05-2017 NSE 50,329 1589.20 8 12:06
10-05-2017 NSE 121,075 1589.00 19.24 12:13
10-05-2017 BSE 100,000 1609.00 16.09 09:44
09-05-2017 NSE 42,563 1609.40 6.85 09:20
02-05-2017 BSE 194,481 1638.05 31.86 09:23
27-04-2017 NSE 49,558 1603.45 7.95 10:30
25-04-2017 NSE 80,065 1554.30 12.44 13:30
25-04-2017 NSE 33,655 1562.20 5.26 11:04
21-04-2017 NSE 60,196 1544.15 9.3 15:42
21-04-2017 NSE 40,222 1551.30 6.24 09:42
21-04-2017 NSE 91,231 1542.40 14.07 15:11
21-04-2017 NSE 61,944 1554.25 9.63 09:18
21-04-2017 NSE 39,946 1559.40 6.23 09:24
21-04-2017 NSE 52,265 1558.00 8.14 09:21
20-04-2017 NSE 33,093 1539.05 5.09 09:34
20-04-2017 NSE 59,438 1563.55 9.29 09:16
20-04-2017 NSE 36,659 1543.65 5.66 15:15
20-04-2017 NSE 48,310 1567.80 7.57 09:18
20-04-2017 NSE 38,063 1567.70 5.97 09:15
20-04-2017 NSE 40,799 1567.10 6.39 09:19
20-04-2017 NSE 58,826 1540.20 9.06 13:22
20-04-2017 NSE 59,933 1550.00 9.29 09:24
20-04-2017 NSE 263,135 1550.20 40.79 11:18
20-04-2017 NSE 52,936 1555.75 8.24 09:22
20-04-2017 NSE 39,599 1562.05 6.19 09:17
20-04-2017 NSE 118,112 1547.35 18.28 10:30
19-04-2017 NSE 42,498 1604.80 6.82 15:07
18-04-2017 NSE 52,590 1621.50 8.53 09:22
17-04-2017 NSE 35,884 1610.10 5.78 15:25
12-04-2017 NSE 37,767 1616.00 6.1 10:31
11-04-2017 NSE 34,256 1600.05 5.48 09:46
11-04-2017 NSE 61,592 1600.80 9.86 09:37
11-04-2017 NSE 32,589 1617.90 5.27 11:01
11-04-2017 NSE 32,799 1617.15 5.3 12:58
10-04-2017 NSE 34,288 1588.35 5.45 11:41
07-04-2017 NSE 90,000 1558.00 14.02 11:05
06-04-2017 NSE 104,001 1567.35 16.3 10:21
06-04-2017 NSE 34,169 1565.00 5.35 15:19
06-04-2017 NSE 565,962 1564.90 88.57 15:11
05-04-2017 NSE 45,822 1556.00 7.13 09:23
05-04-2017 NSE 72,022 1551.25 11.17 09:20
05-04-2017 NSE 34,475 1551.60 5.35 09:25
05-04-2017 NSE 46,309 1551.45 7.18 09:31
05-04-2017 NSE 34,986 1557.40 5.45 14:22
31-03-2017 NSE 44,469 1545.35 6.87 09:24
30-03-2017 NSE 403,375 1549.20 62.49 11:48
30-03-2017 BSE 395,500 1549.00 61.26 11:54
28-03-2017 BSE 832,144 1530.50 127.36 14:07
27-03-2017 BSE 38,178 1527.85 5.83 15:41
24-03-2017 BSE 70,000 1530.80 10.72 12:23
24-03-2017 NSE 53,420 1542.55 8.24 09:15
24-03-2017 NSE 35,794 1538.45 5.51 10:22
24-03-2017 NSE 34,349 1531.20 5.26 09:21
24-03-2017 NSE 36,591 1538.45 5.63 09:16
23-03-2017 NSE 101,074 1466.50 14.82 09:51
23-03-2017 NSE 70,537 1488.95 10.5 12:54
21-03-2017 NSE 34,203 1470.55 5.03 13:17
21-03-2017 NSE 50,137 1493.00 7.49 13:00
21-03-2017 NSE 51,458 1495.50 7.7 12:21
21-03-2017 NSE 46,067 1500.00 6.91 11:00
21-03-2017 NSE 50,157 1511.25 7.58 09:24
21-03-2017 NSE 43,248 1510.80 6.53 09:31
20-03-2017 BSE 100,000 1516.25 15.16 11:02
17-03-2017 BSE 199,778 1508.45 30.14 14:59
17-03-2017 NSE 146,445 1507.00 22.07 12:39
17-03-2017 NSE 204,004 1516.10 30.93 10:57
17-03-2017 NSE 52,341 1525.30 7.98 09:28
16-03-2017 NSE 70,302 1542.35 10.84 11:31
16-03-2017 NSE 300,228 1537.15 46.15 11:45
16-03-2017 NSE 41,026 1541.40 6.32 09:22
16-03-2017 BSE 50,000 1525.50 7.63 14:43
15-03-2017 NSE 50,067 1530.00 7.66 14:00
15-03-2017 NSE 101,157 1530.80 15.49 11:35
15-03-2017 NSE 200,516 1529.70 30.67 11:29
15-03-2017 NSE 35,324 1530.55 5.41 14:05
10-03-2017 BSE 152,903 1474.25 22.54 13:06
10-03-2017 NSE 302,260 1478.30 44.68 14:41
09-03-2017 BSE 37,749 1470.70 5.55 10:34
07-03-2017 NSE 51,193 1442.65 7.39 12:11
07-03-2017 NSE 51,322 1443.45 7.41 12:09
07-03-2017 NSE 41,898 1444.55 6.05 13:46
06-03-2017 BSE 208,000 1440.00 29.95 10:21
27-02-2017 NSE 42,386 1430.00 6.06 10:49
22-02-2017 NSE 59,366 1457.90 8.65 09:28
15-02-2017 NSE 42,134 1424.60 6 13:18
15-02-2017 NSE 75,246 1442.00 10.85 12:41
15-02-2017 NSE 50,795 1446.45 7.35 12:07
14-02-2017 NSE 53,381 1461.50 7.8 10:14
14-02-2017 NSE 103,490 1465.00 15.16 11:21
14-02-2017 NSE 40,575 1468.50 5.96 10:25
13-02-2017 NSE 53,235 1412.05 7.52 09:31
13-02-2017 NSE 71,326 1413.05 10.08 09:25
13-02-2017 NSE 55,530 1433.55 7.96 11:33
13-02-2017 NSE 46,257 1433.60 6.63 11:36
13-02-2017 NSE 103,055 1433.80 14.78 11:04
13-02-2017 NSE 45,915 1437.20 6.6 14:01
08-02-2017 NSE 46,205 1389.85 6.42 14:29
06-02-2017 NSE 60,833 1399.00 8.51 13:04
03-02-2017 NSE 40,671 1394.65 5.67 09:19
03-02-2017 NSE 141,711 1398.30 19.82 09:35
02-02-2017 NSE 64,213 1404.45 9.02 09:18
01-02-2017 NSE 46,979 1412.15 6.63 15:02
27-01-2017 NSE 119,425 1398.00 16.7 10:55
25-01-2017 NSE 49,467 1386.00 6.86 12:05
25-01-2017 NSE 69,505 1394.00 9.69 12:41
25-01-2017 NSE 42,349 1402.75 5.94 15:00
25-01-2017 NSE 283,010 1408.80 39.87 15:25
24-01-2017 NSE 53,807 1383.45 7.44 12:52
24-01-2017 NSE 49,516 1406.00 6.96 09:49
23-01-2017 NSE 36,957 1379.75 5.1 10:56
20-01-2017 NSE 51,004 1363.00 6.95 14:05
20-01-2017 NSE 48,613 1366.00 6.64 09:15
20-01-2017 NSE 78,403 1377.45 10.8 12:07
19-01-2017 NSE 53,025 1334.80 7.08 14:17
19-01-2017 NSE 42,140 1338.70 5.64 14:14
19-01-2017 NSE 75,831 1344.00 10.19 14:07
19-01-2017 NSE 42,552 1348.15 5.74 12:40
19-01-2017 NSE 53,537 1350.70 7.23 14:09
19-01-2017 NSE 42,660 1353.00 5.77 14:47
19-01-2017 NSE 63,997 1353.65 8.66 14:09
19-01-2017 NSE 74,194 1354.15 10.05 14:08
19-01-2017 NSE 61,452 1355.55 8.33 14:50
17-01-2017 NSE 54,149 1321.05 7.15 12:55
17-01-2017 NSE 131,977 1327.90 17.53 09:40
16-01-2017 NSE 81,164 1321.70 10.73 09:50
16-01-2017 NSE 51,192 1325.25 6.78 12:29
16-01-2017 NSE 90,489 1326.40 12 09:41
16-01-2017 NSE 61,034 1329.75 8.12 14:13
16-01-2017 NSE 60,281 1330.90 8.02 14:57
13-01-2017 NSE 48,191 1316.00 6.34 09:30
13-01-2017 NSE 55,357 1317.50 7.29 14:54
13-01-2017 NSE 59,715 1318.00 7.87 10:50
13-01-2017 BSE 174,504 1317.70 22.99 12:01
11-01-2017 NSE 112,591 1288.15 14.5 09:56
11-01-2017 NSE 103,384 1294.15 13.38 10:12
11-01-2017 NSE 60,315 1298.95 7.83 10:48
11-01-2017 NSE 87,556 1312.95 11.5 14:17
11-01-2017 NSE 62,787 1314.20 8.25 14:32
11-01-2017 NSE 53,472 1314.90 7.03 14:48
11-01-2017 NSE 103,542 1315.65 13.62 15:01
11-01-2017 NSE 38,934 1316.70 5.13 13:15
11-01-2017 NSE 59,012 1317.10 7.77 15:28
11-01-2017 NSE 75,166 1321.05 9.93 15:20
11-01-2017 NSE 47,835 1321.35 6.32 15:16
10-01-2017 NSE 57,965 1257.45 7.29 09:37
10-01-2017 NSE 40,360 1261.00 5.09 11:56
10-01-2017 NSE 40,530 1264.60 5.13 15:40
10-01-2017 NSE 107,704 1266.80 13.64 15:17
10-01-2017 NSE 65,392 1268.95 8.3 15:26
09-01-2017 NSE 136,894 1263.00 17.29 09:28
06-01-2017 NSE 70,825 1239.00 8.78 09:30
06-01-2017 NSE 70,623 1244.00 8.79 13:01
06-01-2017 NSE 50,525 1250.00 6.32 13:42
05-01-2017 NSE 65,498 1194.65 7.82 11:54
05-01-2017 NSE 60,121 1204.95 7.24 13:03
05-01-2017 NSE 47,694 1206.60 5.75 13:04
05-01-2017 BSE 57,469 1190.20 6.84 11:36
03-01-2017 NSE 107,028 1165.60 12.48 13:28
29-12-2016 NSE 61,947 1150.00 7.12 15:29
28-12-2016 NSE 66,614 1112.45 7.41 15:19
07-12-2016 NSE 48,114 1205.10 5.8 13:34
02-12-2016 BSE 87,076 1154.85 10.06 10:47
28-11-2016 NSE 48,863 1148.35 5.61 09:38
21-11-2016 NSE 45,506 1124.45 5.12 12:36
21-11-2016 NSE 127,931 1132.00 14.48 11:40
16-11-2016 NSE 200,030 1180.00 23.6 15:27
15-11-2016 BSE 138,100 1172.00 16.19 14:12
11-11-2016 BSE 253,575 1244.50 31.56 10:56
11-11-2016 BSE 180,600 1250.00 22.58 10:02
11-11-2016 NSE 65,145 1231.15 8.02 13:48
11-11-2016 NSE 87,785 1245.85 10.94 11:58
10-11-2016 NSE 43,699 1277.50 5.58 10:19
10-11-2016 NSE 39,729 1282.80 5.1 10:24
10-11-2016 NSE 50,166 1294.00 6.49 11:21
10-11-2016 NSE 60,828 1301.50 7.92 13:59
27-10-2016 NSE 55,593 1252.70 6.96 11:48
27-10-2016 NSE 50,455 1255.55 6.33 11:25
27-10-2016 NSE 100,726 1257.85 12.67 10:36
26-10-2016 BSE 76,000 1289.10 9.8 15:14
20-10-2016 NSE 43,971 1305.30 5.74 14:08
20-10-2016 NSE 43,334 1311.30 5.68 13:52
19-10-2016 NSE 54,615 1295.00 7.07 10:30
06-10-2016 NSE 100,625 1286.00 12.94 13:22
30-09-2016 NSE 82,424 1244.00 10.25 10:10
21-09-2016 BSE 658,493 1224.50 80.63 11:55
19-09-2016 NSE 54,328 1183.55 6.43 13:10
16-09-2016 NSE 103,950 1186.60 12.33 13:34
16-09-2016 NSE 46,293 1197.45 5.54 13:17
16-09-2016 NSE 64,699 1216.00 7.87 13:00
12-09-2016 NSE 51,153 1211.75 6.2 12:28
12-09-2016 NSE 50,001 1212.00 6.06 12:36
12-09-2016 NSE 42,545 1214.80 5.17 11:56
12-09-2016 BSE 50,154 1214.95 6.09 12:19
09-09-2016 BSE 100,025 1280.00 12.8 15:07
09-09-2016 BSE 120,000 1296.50 15.56 14:07
09-09-2016 NSE 68,975 1260.45 8.69 09:15
09-09-2016 NSE 57,836 1261.95 7.3 09:25
09-09-2016 NSE 42,093 1297.05 5.46 12:31
09-09-2016 NSE 97,653 1297.75 12.67 13:55
07-09-2016 NSE 40,282 1425.00 5.74 09:34
31-08-2016 NSE 61,552 1359.25 8.37 15:00
31-08-2016 NSE 39,333 1360.85 5.35 15:08
31-08-2016 NSE 70,712 1362.15 9.63 15:08
31-08-2016 NSE 40,965 1362.20 5.58 15:09
31-08-2016 NSE 44,595 1362.80 6.08 15:09
31-08-2016 NSE 45,809 1363.05 6.24 15:01
31-08-2016 NSE 44,381 1363.15 6.05 15:02
31-08-2016 NSE 56,340 1363.25 7.68 15:17
31-08-2016 NSE 41,857 1363.65 5.71 15:10
31-08-2016 NSE 44,716 1364.80 6.1 15:07
31-08-2016 NSE 67,333 1364.85 9.19 15:09
31-08-2016 NSE 38,986 1365.05 5.32 15:07
31-08-2016 NSE 49,795 1365.10 6.8 15:05
31-08-2016 NSE 44,986 1365.60 6.14 15:10
31-08-2016 NSE 60,100 1365.75 8.21 15:03
31-08-2016 NSE 49,676 1365.95 6.79 15:05
31-08-2016 NSE 40,216 1365.95 5.49 15:17
31-08-2016 NSE 40,702 1366.05 5.56 15:10
31-08-2016 NSE 51,388 1366.30 7.02 15:16
31-08-2016 NSE 69,053 1366.30 9.43 15:23
31-08-2016 NSE 59,907 1366.45 8.19 15:26
31-08-2016 NSE 40,567 1366.70 5.54 15:05
31-08-2016 NSE 48,760 1366.70 6.66 15:17
31-08-2016 NSE 43,025 1366.80 5.88 15:04
31-08-2016 NSE 44,012 1366.80 6.02 15:25
31-08-2016 NSE 92,915 1366.90 12.7 15:15
31-08-2016 NSE 76,725 1366.90 10.49 15:18
31-08-2016 NSE 54,648 1366.95 7.47 15:16
31-08-2016 NSE 37,657 1367.00 5.15 15:06
31-08-2016 NSE 62,376 1367.00 8.53 15:11
31-08-2016 NSE 40,663 1367.00 5.56 15:12
31-08-2016 NSE 46,304 1367.00 6.33 15:17
31-08-2016 NSE 53,639 1367.00 7.33 15:18
31-08-2016 NSE 54,383 1367.00 7.43 15:24
31-08-2016 NSE 51,080 1367.05 6.98 15:20
31-08-2016 NSE 39,290 1367.10 5.37 15:11
31-08-2016 NSE 55,446 1367.10 7.58 15:12
31-08-2016 NSE 37,324 1367.10 5.1 15:27
31-08-2016 NSE 51,011 1367.15 6.97 15:22
31-08-2016 NSE 68,267 1367.20 9.33 15:19
31-08-2016 NSE 44,454 1367.25 6.08 15:13
31-08-2016 NSE 51,814 1367.30 7.08 15:21
31-08-2016 NSE 63,538 1367.45 8.69 15:17
31-08-2016 NSE 42,907 1367.80 5.87 15:15
31-08-2016 NSE 37,255 1368.45 5.1 15:15
31-08-2016 NSE 42,476 1368.85 5.81 15:06
31-08-2016 NSE 39,591 1369.20 5.42 15:06
31-08-2016 NSE 38,683 1369.25 5.3 15:06
31-08-2016 NSE 61,825 1369.80 8.47 15:06
31-08-2016 NSE 39,411 1376.40 5.42 15:28
31-08-2016 NSE 44,476 1376.85 6.12 15:29
29-08-2016 NSE 44,579 1320.30 5.89 13:10
29-08-2016 NSE 227,083 1324.00 30.07 13:33
29-08-2016 NSE 59,257 1324.55 7.85 14:08
29-08-2016 NSE 176,403 1330.00 23.46 14:33
25-08-2016 NSE 101,538 1346.55 13.67 09:52
25-08-2016 BSE 42,065 1342.60 5.65 13:39
25-08-2016 BSE 42,097 1343.40 5.66 13:38
25-08-2016 BSE 46,399 1344.10 6.24 13:53
22-08-2016 NSE 70,133 1346.00 9.44 09:38
18-08-2016 NSE 40,616 1320.20 5.36 14:30
17-08-2016 BSE 50,081 1295.95 6.49 09:35
11-08-2016 NSE 50,325 1240.50 6.24 10:24
11-08-2016 NSE 350,896 1242.00 43.58 13:40
11-08-2016 NSE 50,193 1244.50 6.25 10:16
11-08-2016 NSE 80,853 1246.15 10.08 11:32
11-08-2016 NSE 351,310 1247.65 43.83 14:39
11-08-2016 NSE 100,642 1254.10 12.62 09:33
10-08-2016 NSE 124,216 1259.85 15.65 09:56
09-08-2016 NSE 76,461 1253.25 9.58 13:08
09-08-2016 NSE 50,035 1258.50 6.3 13:29
05-08-2016 NSE 101,432 1255.50 12.73 14:05
29-07-2016 NSE 450,855 1231.10 55.5 09:39
27-07-2016 NSE 49,180 1195.00 5.88 11:36
30-06-2016 NSE 91,216 1083.75 9.89 12:24
29-06-2016 NSE 50,050 1075.00 5.38 11:22
24-06-2016 BSE 90,763 1042.30 9.46 12:30
23-06-2016 NSE 50,003 1107.00 5.54 13:51
23-06-2016 NSE 100,563 1107.60 11.14 15:09
23-06-2016 NSE 100,596 1112.00 11.19 15:15
23-06-2016 NSE 67,347 1112.70 7.49 15:21
21-06-2016 NSE 51,045 1069.10 5.46 13:37
20-06-2016 NSE 101,543 1061.50 10.78 09:42
16-06-2016 NSE 90,161 1059.45 9.55 14:04
16-06-2016 NSE 90,172 1060.20 9.56 14:05
15-06-2016 BSE 400,000 1065.05 42.6 09:37
13-06-2016 NSE 245,275 1060.00 26 13:24
08-06-2016 NSE 72,786 1054.50 7.68 11:44
07-06-2016 NSE 82,165 1082.80 8.9 11:25
06-06-2016 NSE 102,056 1054.50 10.76 12:44
02-06-2016 NSE 48,639 1030.95 5.01 13:12
30-05-2016 NSE 80,817 1026.90 8.3 15:17
16-05-2016 NSE 146,651 958.00 14.05 12:54
16-05-2016 NSE 103,365 958.20 9.9 11:51
16-05-2016 NSE 80,459 958.80 7.71 10:59
16-05-2016 NSE 85,628 958.80 8.21 11:18
11-05-2016 NSE 510,544 954.95 48.75 10:12
11-05-2016 NSE 200,685 954.95 19.16 13:59
05-05-2016 NSE 1,164,626 919.00 107.03 10:08
04-05-2016 NSE 101,599 915.75 9.3 14:26
04-05-2016 NSE 140,856 926.00 13.04 10:44
04-05-2016 NSE 60,100 928.75 5.58 11:46
04-05-2016 NSE 303,133 930.00 28.19 10:21
02-05-2016 NSE 80,957 950.00 7.69 10:43
29-04-2016 NSE 70,999 946.45 6.72 09:26
28-04-2016 NSE 100,967 942.20 9.51 11:40
27-04-2016 NSE 157,957 909.45 14.37 10:31
27-04-2016 NSE 87,144 912.20 7.95 13:38
11-04-2016 BSE 701,262 855.60 60 10:32
04-04-2016 NSE 78,284 863.55 6.76 11:04
31-03-2016 NSE 66,909 863.45 5.78 15:28
23-03-2016 NSE 66,467 848.45 5.64 13:30
17-03-2016 NSE 101,133 816.00 8.25 09:39
16-03-2016 NSE 121,827 804.00 9.79 10:38
03-03-2016 NSE 101,742 743.05 7.56 11:11
02-03-2016 NSE 75,266 752.00 5.66 11:43
23-02-2016 NSE 240,723 686.35 16.52 15:40
23-02-2016 NSE 182,522 694.90 12.68 12:38
23-02-2016 NSE 128,313 703.00 9.02 11:24
10-02-2016 BSE 518,000 733.80 38.01 12:15
20-01-2016 NSE 133,870 651.45 8.72 11:10
19-01-2016 NSE 180,730 659.25 11.91 09:37
07-01-2016 BSE 115,135 682.60 7.86 14:10
28-12-2015 NSE 102,106 728.25 7.44 12:35
28-12-2015 NSE 100,005 729.00 7.29 12:35
28-12-2015 NSE 228,336 734.00 16.76 13:25
18-12-2015 NSE 200,321 717.95 14.38 09:15
17-12-2015 NSE 100,072 712.40 7.13 12:35
16-12-2015 NSE 100,772 699.00 7.04 15:02
10-12-2015 NSE 102,447 705.15 7.22 09:51
04-11-2015 NSE 67,700 783.60 5.3 15:16
23-09-2015 NSE 172,558 721.70 12.45 10:46
21-09-2015 BSE 75,019 760.95 5.71 10:01
18-09-2015 NSE 100,108 773.20 7.74 11:32
03-09-2015 BSE 83,249 664.90 5.54 09:36
02-09-2015 NSE 102,468 659.80 6.76 11:43
21-08-2015 NSE 205,614 688.70 14.16 14:00
10-08-2015 NSE 100,255 829.30 8.31 12:23
03-08-2015 NSE 174,877 836.50 14.63 11:29
03-08-2015 NSE 248,827 837.00 20.83 12:14
03-08-2015 NSE 203,993 837.15 17.08 12:35
03-08-2015 NSE 160,363 837.80 13.44 11:37
30-07-2015 NSE 102,145 823.60 8.41 10:46
16-07-2015 NSE 64,025 822.70 5.27 12:50
09-07-2015 NSE 83,745 800.60 6.7 15:00
26-06-2015 BSE 190,789 847.40 16.17 13:53
23-06-2015 NSE 82,178 867.40 7.13 10:29
23-06-2015 NSE 100,889 867.50 8.75 10:28
22-05-2015 BSE 600,000 12.76 0.77 14:10
22-05-2015 BSE 243,039 863.35 20.98 14:08
19-05-2015 BSE 86,248 870.70 7.51 11:14
08-05-2015 NSE 100,210 813.85 8.16 09:50
08-05-2015 NSE 101,060 815.20 8.24 10:10
28-04-2015 NSE 100,115 820.50 8.21 09:57
28-04-2015 BSE 100,010 816.50 8.17 09:41
15-04-2015 BSE 298,011 856.80 25.53 11:46
08-04-2015 BSE 168,850 839.20 14.17 12:16
01-04-2015 NSE 614,293 843.40 51.81 14:56
27-03-2015 NSE 249,683 805.15 20.1 09:55
26-03-2015 NSE 67,224 811.35 5.45 15:28
05-03-2015 NSE 180,946 858.15 15.53 11:05
04-03-2015 NSE 125,440 869.80 10.91 14:50
03-03-2015 NSE 88,509 875.35 7.75 14:56
02-03-2015 NSE 100,025 879.80 8.8 10:50
02-03-2015 NSE 276,102 882.90 24.38 14:44
02-03-2015 NSE 80,381 883.60 7.1 14:17
02-03-2015 NSE 80,050 884.50 7.08 14:43
28-02-2015 NSE 2,293,863 861.00 197.5 15:18
06-02-2015 NSE 80,108 814.20 6.52 09:31
02-02-2015 NSE 63,520 834.35 5.3 13:59
19-01-2015 NSE 113,469 815.45 9.25 13:53
19-01-2015 NSE 228,634 815.45 18.64 14:19
19-01-2015 NSE 93,081 815.65 7.59 11:15
19-01-2015 BSE 63,419 815.70 5.17 11:10
16-01-2015 NSE 313,124 812.85 25.45 13:16
16-01-2015 NSE 349,411 813.00 28.41 13:16
15-01-2015 NSE 102,940 814.05 8.38 09:49
29-12-2014 BSE 77,692 740.05 5.75 09:58
16-12-2014 NSE 125,001 691.50 8.64 14:52
16-12-2014 NSE 131,162 692.00 9.08 14:52
16-12-2014 NSE 263,008 692.00 18.2 15:06
28-11-2014 NSE 76,076 709.95 5.4 15:57
07-11-2014 NSE 178,760 667.35 11.93 09:41
07-11-2014 NSE 1,127,294 675.85 76.19 12:40
07-11-2014 NSE 1,877,810 676.15 126.97 15:43
07-11-2014 NSE 1,877,920 676.15 126.98 15:45
05-11-2014 NSE 951,512 679.60 64.66 12:38
17-09-2014 NSE 1,512,133 589.00 89.06 15:23
03-09-2014 NSE 111,093 616.60 6.85 10:35
03-09-2014 NSE 96,777 617.25 5.97 10:37
13-08-2014 NSE 104,434 540.70 5.65 11:17
13-08-2014 NSE 100,430 540.75 5.43 11:19
11-08-2014 NSE 605,212 524.00 31.71 10:17
11-08-2014 NSE 441,691 524.15 23.15 10:17
24-07-2014 BSE 100,000 543.50 5.44 14:59
14-07-2014 NSE 168,192 527.00 8.86 14:27
11-06-2014 NSE 110,805 558.15 6.18 15:16
11-06-2014 NSE 94,465 558.35 5.27 15:16
11-06-2014 NSE 97,390 559.40 5.45 15:16
10-06-2014 BSE 250,691 555.50 13.93 14:18
10-06-2014 BSE 250,691 555.50 13.93 14:18
09-06-2014 NSE 124,038 569.70 7.07 15:25
09-06-2014 NSE 100,211 570.00 5.71 15:25
09-06-2014 NSE 103,063 570.00 5.87 15:25
09-06-2014 NSE 381,432 579.85 22.12 09:50
09-06-2014 NSE 381,432 579.85 22.12 09:50
05-06-2014 NSE 946,524 580.00 54.9 11:55
05-06-2014 NSE 946,524 580.00 54.9 11:55
23-05-2014 NSE 91,999 557.50 5.13 09:30
23-05-2014 NSE 104,798 557.85 5.85 09:30
23-05-2014 NSE 103,781 558.60 5.8 09:31
23-05-2014 NSE 107,477 558.65 6 09:31
23-05-2014 NSE 89,945 558.75 5.03 09:31
23-05-2014 NSE 126,371 558.85 7.06 09:31
23-05-2014 NSE 144,298 559.50 8.07 09:53
23-05-2014 NSE 136,463 559.60 7.64 09:53
23-05-2014 NSE 128,706 559.75 7.2 09:53
23-05-2014 NSE 131,205 559.75 7.34 09:53
23-05-2014 NSE 126,945 559.75 7.11 09:53
23-05-2014 NSE 136,086 559.75 7.62 09:53
23-05-2014 NSE 125,808 559.75 7.04 09:53
23-05-2014 NSE 153,973 559.80 8.62 09:53
23-05-2014 NSE 130,642 559.80 7.31 09:53
23-05-2014 NSE 134,636 559.80 7.54 09:54
23-05-2014 NSE 118,691 560.00 6.65 09:53
23-05-2014 NSE 124,446 560.05 6.97 09:53
23-05-2014 NSE 119,053 560.05 6.67 09:53
23-05-2014 NSE 155,432 560.05 8.7 09:53
23-05-2014 NSE 125,039 560.05 7 09:53
23-05-2014 NSE 128,878 560.05 7.22 09:53
23-05-2014 NSE 126,675 560.05 7.09 09:53
23-05-2014 NSE 130,075 560.05 7.28 09:53
23-05-2014 NSE 144,572 560.15 8.1 09:52
23-05-2014 NSE 126,141 560.50 7.07 09:53
23-05-2014 NSE 106,463 561.20 5.97 09:53
19-05-2014 NSE 90,795 551.65 5.01 09:19
19-05-2014 NSE 151,721 552.00 8.37 09:21
19-05-2014 NSE 150,177 552.15 8.29 09:21
19-05-2014 NSE 123,658 552.20 6.83 09:21
19-05-2014 NSE 120,572 552.30 6.66 09:21
19-05-2014 NSE 97,359 552.45 5.38 09:19
19-05-2014 NSE 133,143 553.10 7.36 09:20
19-05-2014 NSE 189,710 553.20 10.49 09:21
19-05-2014 NSE 172,841 553.40 9.57 09:21
19-05-2014 NSE 171,414 553.45 9.49 09:22
19-05-2014 NSE 125,885 553.45 6.97 09:22
19-05-2014 NSE 179,117 553.60 9.92 09:22
19-05-2014 NSE 139,954 553.85 7.75 09:22
19-05-2014 NSE 143,660 553.85 7.96 09:22
19-05-2014 NSE 167,130 553.90 9.26 09:22
19-05-2014 NSE 198,804 554.00 11.01 09:22
19-05-2014 NSE 201,734 554.00 11.18 09:22
19-05-2014 NSE 92,678 554.05 5.13 09:18
19-05-2014 NSE 115,256 554.05 6.39 09:18
19-05-2014 NSE 206,789 554.05 11.46 09:22
19-05-2014 NSE 94,009 554.10 5.21 09:18
19-05-2014 NSE 141,179 554.10 7.82 09:22
19-05-2014 NSE 206,277 554.10 11.43 09:22
19-05-2014 NSE 139,602 554.15 7.74 09:22
19-05-2014 NSE 90,699 554.20 5.03 09:18
19-05-2014 NSE 108,769 554.20 6.03 09:18
19-05-2014 NSE 159,303 554.20 8.83 09:22
19-05-2014 NSE 206,559 554.25 11.45 09:22
19-05-2014 NSE 93,421 554.30 5.18 09:18
19-05-2014 NSE 202,961 554.30 11.25 09:22
19-05-2014 NSE 188,296 554.35 10.44 09:22
19-05-2014 NSE 181,666 554.45 10.07 09:22
19-05-2014 NSE 147,975 554.45 8.2 09:22
19-05-2014 NSE 212,849 554.70 11.81 09:23
19-05-2014 NSE 123,500 554.80 6.85 09:17
19-05-2014 NSE 152,396 554.80 8.45 09:18
19-05-2014 NSE 107,200 554.85 5.95 09:18
19-05-2014 NSE 115,947 554.90 6.43 09:18
19-05-2014 NSE 93,861 554.95 5.21 09:18
19-05-2014 NSE 194,009 555.00 10.77 09:17
19-05-2014 NSE 161,741 555.00 8.98 09:17
19-05-2014 NSE 114,689 555.05 6.37 09:17
19-05-2014 NSE 179,271 555.10 9.95 09:23
19-05-2014 NSE 134,826 555.15 7.48 09:17
19-05-2014 NSE 129,516 555.30 7.19 09:17
19-05-2014 NSE 135,285 555.30 7.51 09:17
19-05-2014 NSE 152,093 555.30 8.45 09:17
19-05-2014 NSE 199,113 555.55 11.06 09:23
19-05-2014 NSE 134,541 555.60 7.48 09:23
19-05-2014 NSE 103,062 555.80 5.73 09:47
19-05-2014 NSE 105,534 555.85 5.87 09:44
19-05-2014 NSE 97,864 555.85 5.44 09:48
19-05-2014 NSE 134,129 555.85 7.46 09:48
19-05-2014 NSE 134,842 555.95 7.5 09:23
19-05-2014 NSE 94,950 555.95 5.28 09:46
19-05-2014 NSE 117,804 556.10 6.55 09:17
19-05-2014 NSE 144,950 556.10 8.06 09:23
19-05-2014 NSE 101,158 556.10 5.63 09:48
19-05-2014 NSE 137,249 556.15 7.63 09:23
19-05-2014 NSE 196,663 556.15 10.94 09:23
19-05-2014 NSE 149,087 556.20 8.29 09:17
19-05-2014 NSE 186,829 556.20 10.39 09:23
19-05-2014 NSE 123,073 556.30 6.85 09:16
19-05-2014 NSE 167,547 556.30 9.32 09:23
19-05-2014 NSE 125,688 556.40 6.99 09:16
19-05-2014 NSE 134,284 556.40 7.47 09:16
19-05-2014 NSE 126,128 556.40 7.02 09:16
19-05-2014 NSE 228,162 556.45 12.7 09:23
19-05-2014 NSE 99,016 556.45 5.51 09:29
19-05-2014 NSE 163,524 556.50 9.1 09:23
19-05-2014 NSE 113,629 556.60 6.32 09:23
19-05-2014 NSE 152,784 556.70 8.51 09:23
19-05-2014 NSE 198,930 556.75 11.08 09:23
19-05-2014 NSE 136,763 556.80 7.61 09:23
19-05-2014 NSE 183,167 556.90 10.2 09:23
19-05-2014 NSE 138,334 556.90 7.7 09:23
19-05-2014 NSE 97,633 556.90 5.44 09:30
19-05-2014 NSE 90,063 557.00 5.02 09:36
19-05-2014 NSE 94,601 557.05 5.27 09:31
19-05-2014 NSE 97,686 557.10 5.44 09:30
19-05-2014 NSE 92,657 557.10 5.16 09:31
19-05-2014 NSE 92,943 557.10 5.18 09:31
19-05-2014 NSE 108,072 557.15 6.02 09:36
19-05-2014 NSE 107,511 557.35 5.99 09:26
19-05-2014 NSE 100,073 557.40 5.58 09:25
19-05-2014 NSE 108,345 558.05 6.05 09:26
19-05-2014 NSE 137,424 558.15 7.67 09:26
19-05-2014 NSE 96,883 558.20 5.41 09:36
19-05-2014 NSE 100,374 558.25 5.6 09:26
19-05-2014 NSE 111,923 558.40 6.25 09:35
19-05-2014 NSE 191,417 558.50 10.69 09:27
19-05-2014 NSE 158,125 558.50 8.83 09:27
19-05-2014 NSE 222,308 558.55 12.42 09:27
19-05-2014 NSE 97,231 558.55 5.43 09:35
19-05-2014 NSE 95,505 558.60 5.33 09:27
19-05-2014 NSE 105,222 558.60 5.88 09:27
19-05-2014 NSE 116,254 558.60 6.49 09:29
19-05-2014 NSE 99,683 558.65 5.57 09:33
19-05-2014 NSE 92,834 558.70 5.19 09:35
19-05-2014 NSE 95,571 558.70 5.34 09:36
19-05-2014 NSE 181,537 558.75 10.14 09:28
19-05-2014 NSE 98,515 558.75 5.5 09:28
19-05-2014 NSE 96,042 558.75 5.37 09:34
19-05-2014 NSE 101,613 558.75 5.68 09:35
19-05-2014 NSE 96,277 558.80 5.38 09:32
19-05-2014 NSE 92,484 558.80 5.17 09:34
19-05-2014 NSE 110,826 558.85 6.19 09:33
19-05-2014 NSE 109,517 558.90 6.12 09:27
19-05-2014 NSE 211,092 559.00 11.8 09:27
19-05-2014 NSE 98,419 559.25 5.5 09:33
19-05-2014 NSE 94,245 559.30 5.27 09:33
19-05-2014 NSE 114,466 559.35 6.4 09:34
19-05-2014 NSE 125,478 559.60 7.02 09:33
12-05-2014 NSE 110,888 493.85 5.48 09:29
12-05-2014 NSE 114,662 496.05 5.69 09:30
12-05-2014 NSE 200,334 497.50 9.97 12:41
12-05-2014 NSE 200,334 497.50 9.97 12:41
29-04-2014 BSE 135,700 451.10 6.12 15:06
29-04-2014 BSE 135,700 451.10 6.12 15:06
25-04-2014 NSE 131,385 448.70 5.9 09:27
25-04-2014 NSE 130,810 448.80 5.87 09:27
25-04-2014 NSE 114,554 448.95 5.14 09:27
25-04-2014 NSE 113,490 449.00 5.1 09:28
25-04-2014 NSE 113,490 449.00 5.1 09:28
25-04-2014 NSE 114,046 450.20 5.13 09:28
25-04-2014 NSE 138,544 450.35 6.24 09:28
25-04-2014 NSE 112,875 450.70 5.09 09:29
25-04-2014 NSE 250,426 451.05 11.3 09:28
25-04-2014 NSE 250,426 451.05 11.3 09:29
25-04-2014 NSE 222,395 451.20 10.03 09:29
07-04-2014 NSE 409,241 427.50 17.5 14:06
07-04-2014 NSE 409,241 427.50 17.5 14:06
04-04-2014 BSE 399,572 414.50 16.56 10:13
04-04-2014 BSE 399,572 414.50 16.56 10:13
27-03-2014 NSE 184,702 393.55 7.27 15:12
27-03-2014 NSE 184,702 393.55 7.27 15:12
26-03-2014 NSE 401,410 383.00 15.37 09:40
26-03-2014 NSE 401,410 383.00 15.37 09:40
26-03-2014 BSE 250,000 387.30 9.68 10:18
26-03-2014 BSE 250,000 387.30 9.68 10:18
22-03-2014 NSE 242,536 362.00 8.78 12:46
22-03-2014 NSE 22,567 2780.40 6.27 12:46
18-03-2014 NSE 164,252 362.40 5.95 09:17
18-03-2014 NSE 163,171 364.70 5.95 09:28
18-03-2014 NSE 139,433 365.05 5.09 09:37
18-03-2014 NSE 299,295 365.10 10.93 09:44
18-03-2014 NSE 138,722 365.20 5.07 09:37
18-03-2014 NSE 154,022 365.25 5.63 09:37
18-03-2014 NSE 137,687 365.50 5.03 09:34
18-03-2014 NSE 225,003 365.50 8.22 09:44
18-03-2014 NSE 212,443 365.60 7.77 09:44
18-03-2014 NSE 150,799 365.65 5.51 09:34
18-03-2014 NSE 181,008 365.65 6.62 09:41
18-03-2014 NSE 218,749 365.65 8 09:44
18-03-2014 NSE 175,152 365.75 6.41 09:41
18-03-2014 NSE 210,692 365.75 7.71 09:42
18-03-2014 NSE 142,053 365.80 5.2 09:36
18-03-2014 NSE 205,904 365.80 7.53 09:41
18-03-2014 NSE 196,867 365.80 7.2 09:41
18-03-2014 NSE 210,483 365.90 7.7 09:42
18-03-2014 NSE 188,556 365.90 6.9 09:43
18-03-2014 NSE 165,397 365.90 6.05 09:44
18-03-2014 NSE 171,414 365.90 6.27 09:44
18-03-2014 NSE 241,040 365.95 8.82 09:42
18-03-2014 NSE 219,456 365.95 8.03 09:43
18-03-2014 NSE 207,809 365.95 7.6 09:44
18-03-2014 NSE 196,206 366.00 7.18 09:42
18-03-2014 NSE 265,269 366.05 9.71 09:40
18-03-2014 NSE 218,359 366.05 7.99 09:42
18-03-2014 NSE 238,556 366.10 8.73 09:41
18-03-2014 NSE 212,203 366.15 7.77 09:42
18-03-2014 NSE 172,767 366.20 6.33 09:43
18-03-2014 NSE 189,471 366.20 6.94 09:44
18-03-2014 NSE 228,955 366.25 8.39 09:41
18-03-2014 NSE 209,640 366.25 7.68 09:41
18-03-2014 NSE 185,443 366.25 6.79 09:44
11-03-2014 NSE 600,246 373.80 22.44 10:28
05-03-2014 NSE 212,177 331.55 7.03 14:05
05-03-2014 NSE 212,177 331.55 7.03 14:05
04-03-2014 NSE 268,131 320.35 8.59 15:11
04-03-2014 NSE 268,131 320.35 8.59 15:11
20-02-2014 NSE 204,261 303.70 6.2 11:46
20-02-2014 NSE 204,261 303.70 6.2 11:46
18-02-2014 NSE 200,284 309.40 6.2 10:48
18-02-2014 NSE 200,284 309.40 6.2 10:48
18-12-2013 NSE 956,566 376.20 35.99 13:28
18-12-2013 NSE 956,566 376.20 35.99 13:28
18-12-2013 NSE 486,048 376.20 18.29 13:28
11-12-2013 NSE 300,956 380.50 11.45 11:41
11-12-2013 NSE 300,956 380.50 11.45 11:41
04-12-2013 NSE 160,681 372.55 5.99 10:48
04-12-2013 NSE 164,121 372.60 6.12 10:49
04-12-2013 NSE 163,903 372.60 6.11 10:49
04-12-2013 NSE 163,713 372.60 6.1 10:50
04-12-2013 NSE 152,188 372.60 5.67 10:51
04-12-2013 NSE 155,414 372.60 5.79 10:51
04-12-2013 NSE 165,276 372.60 6.16 10:51
04-12-2013 NSE 152,233 372.60 5.67 10:52
04-12-2013 NSE 177,362 372.65 6.61 10:49
04-12-2013 NSE 165,776 372.65 6.18 10:49
04-12-2013 NSE 162,521 372.65 6.06 10:49
04-12-2013 NSE 163,290 372.65 6.09 10:50
04-12-2013 NSE 161,757 372.65 6.03 10:51
04-12-2013 NSE 162,498 372.65 6.06 10:52
04-12-2013 NSE 147,144 372.70 5.48 10:49
04-12-2013 NSE 156,635 372.70 5.84 10:49
04-12-2013 NSE 166,734 372.70 6.21 10:50
04-12-2013 NSE 158,127 372.70 5.89 10:50
04-12-2013 NSE 171,848 372.70 6.4 10:51
04-12-2013 NSE 154,921 372.70 5.77 10:51
04-12-2013 NSE 156,259 372.70 5.82 10:51
04-12-2013 NSE 154,494 372.70 5.76 10:51
04-12-2013 NSE 149,498 372.70 5.57 10:51
04-12-2013 NSE 155,681 372.75 5.8 10:49
04-12-2013 NSE 159,487 372.75 5.94 10:51
04-12-2013 NSE 148,274 372.80 5.53 10:50
25-11-2013 NSE 183,605 350.30 6.43 15:14
25-11-2013 NSE 183,605 350.30 6.43 15:14
21-11-2013 NSE 2,698,402 357.55 96.48 11:14
18-11-2013 NSE 139,807 358.80 5.02 09:52
18-11-2013 NSE 147,175 358.80 5.28 09:52
18-11-2013 NSE 147,175 358.80 5.28 09:52
18-11-2013 NSE 167,122 359.00 6 09:15
18-11-2013 NSE 143,368 359.35 5.15 09:50
18-11-2013 NSE 143,368 359.35 5.15 09:50
18-11-2013 NSE 143,712 359.40 5.17 09:50
18-11-2013 NSE 143,712 359.40 5.17 09:50
18-11-2013 NSE 150,571 359.90 5.42 09:22
18-11-2013 NSE 203,957 360.00 7.34 09:18
18-11-2013 NSE 436,370 360.00 15.71 09:21
18-11-2013 NSE 436,370 360.00 15.71 09:21
18-11-2013 NSE 336,360 360.00 12.11 09:22
18-11-2013 NSE 576,245 360.00 20.74 09:22
18-11-2013 NSE 535,596 360.00 19.28 09:23
18-11-2013 NSE 474,074 360.00 17.07 09:23
18-11-2013 NSE 509,852 360.00 18.35 09:23
18-11-2013 NSE 263,981 360.00 9.5 09:23
18-11-2013 NSE 583,938 360.00 21.02 09:23
18-11-2013 NSE 220,395 360.00 7.93 09:23
18-11-2013 NSE 444,022 360.00 15.98 09:23
18-11-2013 NSE 164,992 360.00 5.94 09:23
18-11-2013 NSE 306,086 360.00 11.02 09:23
18-11-2013 NSE 169,925 360.00 6.12 09:26
18-11-2013 NSE 169,925 360.00 6.12 09:26
18-11-2013 NSE 243,508 360.05 8.77 09:20
18-11-2013 NSE 355,883 360.05 12.81 09:20
18-11-2013 NSE 352,715 360.05 12.7 09:20
18-11-2013 NSE 426,645 360.05 15.36 09:22
18-11-2013 NSE 528,271 360.05 19.02 09:22
18-11-2013 NSE 524,666 360.05 18.89 09:22
18-11-2013 NSE 217,178 360.05 7.82 09:22
18-11-2013 NSE 284,218 360.05 10.23 09:22
18-11-2013 NSE 574,262 360.05 20.68 09:23
18-11-2013 NSE 243,331 360.05 8.76 09:23
18-11-2013 NSE 262,052 360.05 9.44 09:23
18-11-2013 NSE 262,052 360.05 9.44 09:23
18-11-2013 NSE 227,115 360.05 8.18 09:24
18-11-2013 NSE 177,630 360.05 6.4 09:24
18-11-2013 NSE 169,631 360.05 6.11 09:24
18-11-2013 NSE 153,828 360.05 5.54 09:24
18-11-2013 NSE 524,635 360.10 18.89 09:21
18-11-2013 NSE 524,635 360.10 18.89 09:21
18-11-2013 NSE 139,261 360.10 5.01 09:22
18-11-2013 NSE 286,679 360.10 10.32 09:22
18-11-2013 NSE 599,564 360.10 21.59 09:22
18-11-2013 NSE 489,080 360.10 17.61 09:22
18-11-2013 NSE 406,315 360.10 14.63 09:22
18-11-2013 NSE 406,315 360.10 14.63 09:22
18-11-2013 NSE 316,179 360.10 11.39 09:22
18-11-2013 NSE 216,458 360.10 7.79 09:22
18-11-2013 NSE 179,585 360.10 6.47 09:23
18-11-2013 NSE 195,716 360.10 7.05 09:23
18-11-2013 NSE 306,570 360.10 11.04 09:23
18-11-2013 NSE 144,066 360.10 5.19 09:23
18-11-2013 NSE 292,823 360.10 10.54 09:23
18-11-2013 NSE 253,438 360.10 9.13 09:24
18-11-2013 NSE 156,565 360.10 5.64 09:24
18-11-2013 NSE 156,565 360.10 5.64 09:24
18-11-2013 NSE 143,673 360.10 5.17 09:24
18-11-2013 NSE 143,673 360.10 5.17 09:24
18-11-2013 NSE 218,105 360.10 7.85 09:24
18-11-2013 NSE 199,887 360.15 7.2 09:18
18-11-2013 NSE 227,725 360.15 8.2 09:18
18-11-2013 NSE 220,495 360.15 7.94 09:22
18-11-2013 NSE 230,471 360.15 8.3 09:22
18-11-2013 NSE 419,299 360.15 15.1 09:23
18-11-2013 NSE 159,943 360.15 5.76 09:23
18-11-2013 NSE 273,892 360.15 9.86 09:24
18-11-2013 NSE 201,547 360.15 7.26 09:24
18-11-2013 NSE 236,731 360.20 8.53 09:18
18-11-2013 NSE 230,675 360.20 8.31 09:22
18-11-2013 NSE 361,665 360.20 13.03 09:23
18-11-2013 NSE 295,182 360.20 10.63 09:23
18-11-2013 NSE 273,537 360.20 9.85 09:29
18-11-2013 NSE 191,438 360.25 6.9 09:23
18-11-2013 NSE 182,328 360.30 6.57 09:23
18-11-2013 NSE 218,826 360.30 7.88 09:23
18-11-2013 NSE 218,826 360.30 7.88 09:23
18-11-2013 NSE 324,975 360.30 11.71 09:23
18-11-2013 NSE 236,902 360.35 8.54 09:23
18-11-2013 NSE 236,902 360.35 8.54 09:23
18-11-2013 NSE 195,055 360.35 7.03 09:24
18-11-2013 NSE 195,055 360.35 7.03 09:24
18-11-2013 NSE 172,459 360.50 6.22 09:23
18-11-2013 NSE 172,459 360.50 6.22 09:23
18-11-2013 NSE 244,692 360.80 8.83 09:20
08-11-2013 NSE 5,697,062 357.00 203.39 13:37
07-11-2013 NSE 205,475 372.85 7.66 09:22
07-11-2013 NSE 205,475 372.85 7.66 09:22
05-11-2013 NSE 170,050 374.00 6.36 09:27
05-11-2013 NSE 170,050 374.00 6.36 09:27
05-11-2013 NSE 174,654 377.00 6.58 13:29
05-11-2013 NSE 174,654 377.00 6.58 13:29
01-11-2013 NSE 314,542 370.95 11.67 09:24
01-11-2013 NSE 197,528 375.90 7.43 09:38
01-11-2013 NSE 183,142 375.95 6.89 09:38
01-11-2013 NSE 164,975 376.00 6.2 09:38
01-11-2013 NSE 158,889 376.20 5.98 09:38
01-11-2013 NSE 170,899 376.20 6.43 09:38
01-11-2013 NSE 195,440 378.80 7.4 09:40
29-10-2013 NSE 162,957 348.55 5.68 10:49
23-10-2013 NSE 143,369 377.65 5.41 09:22
23-10-2013 NSE 191,163 379.05 7.25 09:20
22-10-2013 NSE 158,885 352.50 5.6 12:28
22-10-2013 NSE 158,885 352.50 5.6 12:28
22-10-2013 NSE 258,608 358.20 9.26 12:28
22-10-2013 NSE 258,608 358.20 9.26 12:28
22-10-2013 NSE 162,013 373.50 6.05 15:29
22-10-2013 NSE 175,580 373.55 6.56 15:28
22-10-2013 NSE 133,892 373.60 5 15:28
15-10-2013 NSE 161,640 332.60 5.38 15:28
14-10-2013 NSE 273,795 349.20 9.56 09:24
14-10-2013 NSE 151,501 349.85 5.3 09:22
14-10-2013 NSE 268,214 350.20 9.39 09:24
14-10-2013 NSE 153,786 350.50 5.39 09:22
14-10-2013 NSE 171,961 350.80 6.03 09:23
14-10-2013 NSE 192,000 351.40 6.75 09:23
03-10-2013 BSE 222,033 299.40 6.65 09:31
26-09-2013 NSE 203,819 314.15 6.4 10:34
26-09-2013 NSE 203,819 314.15 6.4 10:34
23-09-2013 NSE 201,250 326.40 6.57 15:23
23-09-2013 NSE 201,250 326.40 6.57 15:23
20-09-2013 NSE 163,701 370.05 6.06 11:01
20-09-2013 NSE 163,701 370.05 6.06 11:01
18-09-2013 NSE 205,184 306.20 6.28 11:57
18-09-2013 NSE 205,184 306.20 6.28 11:57
18-09-2013 NSE 166,230 308.65 5.13 12:13
18-09-2013 NSE 166,230 308.65 5.13 12:13
16-09-2013 NSE 308,338 293.80 9.06 09:19
16-09-2013 NSE 250,472 294.95 7.39 09:18
16-09-2013 NSE 292,551 297.45 8.7 09:16
16-09-2013 NSE 207,219 298.40 6.18 09:16
16-09-2013 NSE 252,214 299.40 7.55 09:44
11-09-2013 NSE 1,208,839 302.85 36.61 15:01
06-09-2013 NSE 251,156 286.10 7.19 11:28
05-09-2013 NSE 201,642 262.40 5.29 09:19
05-09-2013 NSE 194,999 263.35 5.14 09:19
05-09-2013 NSE 441,331 263.90 11.65 09:30
05-09-2013 NSE 249,554 264.00 6.59 09:30
05-09-2013 NSE 280,462 264.15 7.41 09:30
05-09-2013 NSE 256,913 264.20 6.79 09:27
05-09-2013 NSE 221,034 264.25 5.84 09:27
05-09-2013 NSE 250,037 264.25 6.61 09:29
05-09-2013 NSE 194,161 264.45 5.13 09:27
05-09-2013 NSE 513,258 264.45 13.57 09:30
05-09-2013 NSE 301,429 264.60 7.98 09:29
05-09-2013 NSE 199,387 264.65 5.28 09:30
05-09-2013 NSE 404,317 264.95 10.71 09:29
05-09-2013 NSE 301,619 265.60 8.01 09:29
05-09-2013 NSE 200,896 266.00 5.34 09:38
05-09-2013 NSE 290,568 266.50 7.74 09:28
05-09-2013 NSE 301,937 266.65 8.05 09:28
05-09-2013 NSE 263,739 266.65 7.03 09:42
05-09-2013 NSE 272,350 267.00 7.27 09:27
05-09-2013 NSE 231,467 267.05 6.18 09:29
05-09-2013 NSE 234,825 274.20 6.44 12:13
05-09-2013 NSE 234,825 274.20 6.44 12:13
05-09-2013 NSE 278,921 280.55 7.83 15:01
05-09-2013 NSE 278,921 280.55 7.83 15:01
05-09-2013 NSE 375,134 288.35 10.82 15:27
05-09-2013 NSE 349,637 288.40 10.08 15:27
05-09-2013 NSE 220,101 288.40 6.35 15:28
05-09-2013 NSE 194,584 288.45 5.61 15:27
05-09-2013 NSE 210,620 288.50 6.08 15:28
05-09-2013 NSE 189,346 288.50 5.46 15:28
05-09-2013 NSE 296,839 288.60 8.57 15:26
05-09-2013 NSE 297,773 288.60 8.59 15:28
05-09-2013 NSE 198,620 288.65 5.73 15:27
05-09-2013 NSE 346,313 288.65 10 15:28
05-09-2013 NSE 190,603 288.90 5.51 15:28
05-09-2013 NSE 183,755 289.10 5.31 15:25
05-09-2013 NSE 193,482 289.10 5.59 15:28
05-09-2013 NSE 191,908 289.20 5.55 15:28
05-09-2013 NSE 265,813 289.25 7.69 15:29
05-09-2013 NSE 382,410 289.45 11.07 15:29
05-09-2013 NSE 235,583 289.50 6.82 15:30
05-09-2013 NSE 256,787 289.60 7.44 15:29
05-09-2013 NSE 194,701 289.70 5.64 15:29
05-09-2013 NSE 177,783 289.85 5.15 15:19
05-09-2013 NSE 365,125 289.85 10.58 15:29
05-09-2013 NSE 471,233 289.90 13.66 15:29
05-09-2013 NSE 181,904 290.00 5.28 15:19
05-09-2013 NSE 183,416 290.10 5.32 15:19
05-09-2013 NSE 203,303 290.40 5.9 15:16
05-09-2013 NSE 252,853 290.40 7.34 15:22
05-09-2013 NSE 207,212 290.50 6.02 15:22
05-09-2013 NSE 248,041 290.85 7.21 15:16
05-09-2013 NSE 176,274 291.00 5.13 15:16
05-09-2013 NSE 199,577 291.20 5.81 15:16
05-09-2013 NSE 276,222 291.30 8.05 15:16
05-09-2013 NSE 254,356 291.50 7.41 15:19
05-09-2013 NSE 173,412 292.00 5.06 15:17
05-09-2013 NSE 196,001 292.00 5.72 15:18
05-09-2013 NSE 189,361 292.25 5.53 15:18
05-09-2013 NSE 284,020 293.00 8.32 15:18
05-09-2013 NSE 426,449 254.55 10.86 09:17
05-09-2013 NSE 327,689 255.40 8.37 09:16
05-09-2013 NSE 205,571 256.20 5.27 09:18
05-09-2013 NSE 214,908 259.05 5.57 09:19
23-08-2013 NSE 206,835 248.90 5.15 09:21
23-08-2013 NSE 226,091 249.40 5.64 09:20
23-08-2013 NSE 281,386 250.40 7.05 09:20
23-08-2013 NSE 203,211 253.10 5.14 12:54
23-08-2013 NSE 249,947 253.25 6.33 12:54
23-08-2013 NSE 198,702 253.30 5.03 12:53
23-08-2013 NSE 206,947 253.30 5.24 12:53
23-08-2013 NSE 227,003 253.30 5.75 12:54
21-08-2013 NSE 308,725 248.40 7.67 13:52
21-08-2013 NSE 308,725 248.40 7.67 13:52
21-08-2013 NSE 1,504,194 251.45 37.82 13:33
21-08-2013 NSE 1,504,194 251.45 37.82 13:33
21-08-2013 NSE 202,245 276.55 5.59 09:29
21-08-2013 NSE 202,245 276.55 5.59 09:29
21-08-2013 BSE 250,000 276.00 6.9 11:34
21-08-2013 BSE 250,000 276.00 6.9 11:34
21-08-2013 BSE 394,684 277.00 10.93 11:21
21-08-2013 BSE 397,793 277.00 11.02 11:21
21-08-2013 BSE 250,000 278.50 6.96 12:00
21-08-2013 BSE 250,000 278.50 6.96 12:00
13-08-2013 BSE 293,159 307.00 9 15:11
13-08-2013 NSE 752,688 301.15 22.67 12:42
13-08-2013 NSE 259,446 301.50 7.82 14:12
08-08-2013 NSE 201,627 281.45 5.67 13:30
24-07-2013 NSE 131,191 396.20 5.2 12:05
24-07-2013 NSE 287,431 402.20 11.56 11:10
24-07-2013 NSE 190,133 404.70 7.69 10:24
18-07-2013 NSE 139,115 431.00 6 14:05
16-07-2013 BSE 199,248 461.00 9.19 09:32
09-07-2013 NSE 425,435 474.65 20.19 12:01
25-06-2013 NSE 212,785 440.10 9.36 10:27
21-06-2013 NSE 187,149 453.65 8.49 10:40
20-06-2013 NSE 150,000 465.00 6.98 11:26
19-06-2013 NSE 200,000 474.50 9.49 09:27
19-06-2013 NSE 200,671 474.85 9.53 10:44
19-06-2013 NSE 200,500 475.00 9.52 09:38
17-06-2013 NSE 150,155 479.55 7.2 11:39
14-06-2013 NSE 150,008 472.00 7.08 10:37
14-06-2013 NSE 169,998 479.20 8.15 14:30
01-02-2013 NSE 132,000 528.00 6.97 10:07
30-01-2013 NSE 150,542 517.45 7.79 09:26
30-01-2013 NSE 100,000 519.00 5.19 10:21
30-01-2013 NSE 120,101 520.30 6.25 12:44
30-01-2013 NSE 101,024 520.50 5.26 13:44
18-01-2013 NSE 100,000 520.50 5.21 13:24
16-01-2013 NSE 100,900 526.70 5.31 12:08
16-01-2013 NSE 101,000 526.70 5.32 12:12
09-01-2013 NSE 100,000 505.00 5.05 15:19
09-01-2013 NSE 150,000 506.00 7.59 12:12
21-12-2012 NSE 150,394 463.70 6.97 12:39
21-12-2012 NSE 546,319 467.30 25.53 09:55
13-11-2012 NSE 150,929 425.30 6.42 16:24
23-10-2012 NSE 300,560 389.00 11.69 10:01
16-10-2012 BSE 8,748,538 388.50 339.88 09:15
11-10-2012 BSE 1,330,000 396.00 52.67 12:19
11-10-2012 NSE 466,737 395.85 18.48 12:20
11-10-2012 NSE 302,000 396.95 11.99 15:27
07-09-2012 NSE 300,000 335.00 10.05 10:17
07-09-2012 NSE 200,000 335.00 6.7 13:58
07-09-2012 NSE 200,055 336.85 6.74 13:16
05-09-2012 NSE 300,000 330.50 9.92 10:43
05-09-2012 NSE 200,000 331.00 6.62 11:50
06-08-2012 NSE 500,184 370.75 18.54 11:02
06-08-2012 NSE 500,000 371.20 18.56 09:18
28-06-2012 NSE 16,844,091 328.65 553.58 10:56
27-04-2012 NSE 325,305 347.00 11.29 13:52
26-04-2012 BSE 1,129,728 357.00 40.33 09:24
26-04-2012 BSE 1,629,783 357.00 58.18 10:22
02-04-2012 BSE 1,679,813 373.50 62.74 09:19
02-04-2012 NSE 252,871 373.90 9.45 09:35
02-04-2012 NSE 1,650,000 374.50 61.79 09:18
30-03-2012 BSE 312,834 365.45 11.43 14:48
26-03-2012 NSE 242,000 358.00 8.66 11:34
16-03-2012 NSE 150,025 377.20 5.66 10:50
12-03-2012 NSE 14,677,631 366.50 537.94 09:29
29-02-2012 NSE 300,788 341.90 10.28 10:53
23-02-2012 NSE 150,016 341.00 5.12 12:34
23-02-2012 NSE 201,607 341.80 6.89 12:14
22-02-2012 NSE 278,224 345.00 9.6 15:27
22-02-2012 NSE 400,125 345.50 13.82 15:18
22-02-2012 NSE 150,260 358.75 5.39 13:46
05-12-2011 NSE 232,092 287.25 6.67 10:30
05-12-2011 NSE 232,092 288.55 6.7 13:35
10-08-2011 NSE 500,084 300.00 15 13:21
10-08-2011 NSE 300,084 301.30 9.04 14:45
10-08-2011 BSE 500,452 301.00 15.06 13:47
18-07-2011 BSE 323,500 327.70 10.6 10:45
30-06-2011 NSE 284,386 313.50 8.92 13:11
29-06-2011 NSE 734,625 312.00 22.92 10:04
27-06-2011 NSE 250,000 308.75 7.72 11:49
23-06-2011 NSE 193,197 287.80 5.56 10:04
23-06-2011 NSE 191,600 288.20 5.52 10:00
24-05-2011 NSE 394,159 280.00 11.04 14:31
21-03-2011 BSE 186,200 273.60 5.09 14:33
01-03-2011 NSE 350,130 264.20 9.25 11:01
01-03-2011 NSE 424,247 264.40 11.22 13:08
25-02-2011 NSE 500,050 255.00 12.75 13:28
02-02-2011 NSE 190,897 264.70 5.05 09:38
02-02-2011 NSE 306,361 264.80 8.11 10:09
02-02-2011 NSE 244,603 264.85 6.48 10:09
02-02-2011 NSE 201,725 264.90 5.34 09:41
02-02-2011 NSE 193,500 264.90 5.13 09:41
02-02-2011 NSE 304,719 264.90 8.07 10:09
02-02-2011 NSE 193,219 265.00 5.12 09:38
02-02-2011 NSE 429,352 265.00 11.38 10:39
02-02-2011 NSE 205,610 265.05 5.45 09:39
02-02-2011 NSE 436,297 265.05 11.56 10:41
02-02-2011 NSE 208,142 265.10 5.52 09:41
02-02-2011 NSE 416,114 265.10 11.03 10:38
02-02-2011 NSE 401,928 265.15 10.66 10:37
02-02-2011 NSE 421,761 265.15 11.18 10:37
02-02-2011 NSE 197,122 265.20 5.23 09:41
02-02-2011 NSE 377,815 265.20 10.02 10:39
02-02-2011 NSE 203,287 265.25 5.39 09:39
02-02-2011 NSE 202,532 265.25 5.37 09:39
02-02-2011 NSE 391,572 265.25 10.39 10:36
02-02-2011 NSE 355,572 265.25 9.43 10:36
02-02-2011 NSE 441,577 265.25 11.71 10:41
02-02-2011 NSE 204,889 265.35 5.44 09:43
02-02-2011 NSE 394,079 265.35 10.46 10:31
02-02-2011 NSE 413,028 265.35 10.96 10:36
02-02-2011 NSE 297,200 265.50 7.89 10:08
02-02-2011 NSE 268,027 265.50 7.12 10:08
02-02-2011 NSE 248,258 265.50 6.59 10:08
02-02-2011 NSE 372,328 265.50 9.89 10:29
02-02-2011 NSE 313,316 265.50 8.32 10:30
02-02-2011 NSE 278,288 265.55 7.39 10:08
02-02-2011 NSE 410,162 265.55 10.89 10:30
02-02-2011 NSE 377,343 265.55 10.02 10:31
02-02-2011 NSE 358,966 265.60 9.53 10:32
02-02-2011 NSE 214,977 265.65 5.71 09:45
02-02-2011 NSE 340,191 265.65 9.04 10:34
02-02-2011 NSE 359,021 265.70 9.54 10:33
02-02-2011 NSE 241,970 265.70 6.43 10:34
02-02-2011 NSE 218,730 265.75 5.81 09:45
02-02-2011 NSE 211,230 265.75 5.61 09:49
02-02-2011 NSE 282,935 265.75 7.52 10:42
02-02-2011 NSE 189,596 265.80 5.04 09:49
02-02-2011 NSE 237,266 265.80 6.31 09:49
02-02-2011 NSE 233,663 265.80 6.21 09:49
02-02-2011 NSE 246,705 265.90 6.56 09:52
02-02-2011 NSE 295,188 265.95 7.85 10:07
02-02-2011 NSE 194,331 266.00 5.17 09:46
02-02-2011 NSE 218,250 266.00 5.81 09:49
02-02-2011 NSE 223,348 266.00 5.94 09:50
02-02-2011 NSE 222,858 266.00 5.93 10:03
02-02-2011 NSE 345,660 266.00 9.19 10:42
02-02-2011 NSE 252,452 266.05 6.72 10:05
02-02-2011 NSE 244,083 266.05 6.49 10:06
02-02-2011 NSE 497,810 266.05 13.24 11:03
02-02-2011 NSE 193,841 266.05 5.16 11:03
02-02-2011 NSE 499,724 266.05 13.3 11:15
02-02-2011 NSE 194,519 266.10 5.18 09:48
02-02-2011 NSE 212,986 266.10 5.67 09:52
02-02-2011 NSE 192,450 266.15 5.12 11:01
02-02-2011 NSE 317,120 266.15 8.44 11:02
02-02-2011 NSE 218,442 266.20 5.81 09:46
02-02-2011 NSE 273,622 266.20 7.28 10:03
02-02-2011 NSE 528,974 266.20 14.08 11:13
02-02-2011 NSE 318,562 266.25 8.48 10:44
02-02-2011 NSE 511,551 266.25 13.62 11:16
02-02-2011 NSE 223,873 266.30 5.96 09:46
02-02-2011 NSE 241,944 266.30 6.44 09:56
02-02-2011 NSE 235,179 266.30 6.26 09:57
02-02-2011 NSE 469,152 266.30 12.49 10:48
02-02-2011 NSE 416,393 266.30 11.09 11:10
02-02-2011 NSE 528,797 266.30 14.08 11:14
02-02-2011 NSE 487,665 266.30 12.99 11:15
02-02-2011 NSE 254,754 266.35 6.79 09:53
02-02-2011 NSE 255,838 266.35 6.81 09:55
02-02-2011 NSE 261,368 266.35 6.96 09:57
02-02-2011 NSE 386,683 266.35 10.3 10:46
02-02-2011 NSE 474,093 266.35 12.63 11:01
02-02-2011 NSE 457,501 266.35 12.19 11:13
02-02-2011 NSE 208,570 266.40 5.56 09:46
02-02-2011 NSE 252,050 266.40 6.71 09:55
02-02-2011 NSE 267,970 266.40 7.14 09:55
02-02-2011 NSE 269,739 266.40 7.19 09:56
02-02-2011 NSE 426,424 266.40 11.36 10:45
02-02-2011 NSE 374,593 266.40 9.98 10:45
02-02-2011 NSE 310,351 266.40 8.27 10:45
02-02-2011 NSE 343,106 266.40 9.14 10:47
02-02-2011 NSE 396,363 266.40 10.56 10:48
02-02-2011 NSE 229,486